寶成 (9904)-兆豐-寶成券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶成 (9904)籌碼相關－兆豐-寶成券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-寶成券商分點個股進出
兆豐-寶成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	43.35	506	43.35	42.95	-504	11,435	-4.41%	大賣/鉅額交易
2024/11/19	4	43.19	1,005	43.02	43.45	-1,001	10,996	-9.10%	大賣/鉅額交易
2024/11/18	4	42.86	1,005	43.14	43.00	-1,001	10,384	-9.64%	大賣/鉅額交易
2024/11/15	8	43.30	1,004	43.27	42.85	-996	10,055	-9.91%	大賣/鉅額交易
2024/11/14	1	43.00	1,096.7	42.68	43.10	-1,095.7	9,669	-11.33%	大賣/鉅額交易
2024/11/13	2	40.35	466	40.58	41.15	-464	9,109	-5.09%	大賣/鉅額交易
2024/11/12	0	0.00	6.1	39.79	39.15	-6.1	8,814	-0.07%
2024/11/11	3	39.30	2	39.50	39.85	1	8,757	0.01%
2024/11/08	0	39.22	0	0.00	39.20	0	8,629	0.00%
2024/11/07	3	38.67	15	39.29	39.40	-12	8,583	-0.14%
2024/11/06	1	39.37	0	0.00	38.75	1	8,501	0.01%
2024/11/05	0	0.00	11	38.98	39.00	-11	8,434	-0.13%
2024/11/04	5	38.33	7.5	38.42	38.40	-2.5	8,355	-0.03%
2024/11/01	4	37.81	10	37.94	37.95	-6	8,461	-0.07%
2024/10/30	6	37.59	7	37.78	37.80	-1	8,540	-0.01%
2024/10/29	9	37.63	12	37.95	38.10	-3	8,810	-0.03%
2024/10/28	0	0.00	10	38.10	38.30	-10	8,790	-0.11%
2024/10/25	0	0.00	5	37.40	37.40	-5	8,622	-0.06%
2024/10/24	10	37.05	6	37.56	36.95	4	8,791	0.05%
2024/10/23	0	0.00	12	37.58	37.55	-12	8,990	-0.13%
2024/10/22	0	0.00	2	37.25	37.20	-2	8,968	-0.02%
2024/10/21	0	0.00	5	36.95	37.05	-5	9,068	-0.06%
2024/10/18	0	0.00	5	36.85	36.85	-5	9,301	-0.05%
2024/10/17	1	36.95	59	36.94	37.05	-58	9,620	-0.60%
2024/10/15	1	34.95	0	0.00	35.15	1	10,099	0.01%
2024/10/11	2	35.43	0	0.00	35.20	2	10,311	0.02%
2024/10/09	0	0.00	10	35.75	35.60	-10	10,365	-0.10%
2024/10/08	6	35.81	0	0.00	35.75	6	10,445	0.06%
2024/10/07	15	35.97	0	0.00	36.25	15	10,578	0.14%
2024/10/04	5	36.05	5	36.75	36.30	0	10,634	0.00%
2024/10/01	18	35.88	11	36.75	36.80	7	10,526	0.07%
2024/09/30	0	0.00	3	36.45	36.15	-3	10,572	-0.03%
2024/09/26	0	0.00	1	35.60	35.40	-1	10,901	-0.01%
2024/09/23	21	35.26	0	0.00	35.45	21	11,580	0.18%
2024/09/20	0	0.00	16	35.23	35.25	-16	11,755	-0.14%
2024/09/18	1	34.60	0	0.00	34.45	1	11,795	0.01%
2024/09/16	5	34.35	0	0.00	34.60	5	11,968	0.04%
2024/09/13	0	0.00	5	34.50	34.50	-5	12,115	-0.04%
2024/09/11	5.1	33.62	3	33.65	33.55	2.1	12,346	0.02%
2024/09/10	1	33.90	0	0.00	33.55	1	12,437	0.01%
2024/09/09	1	33.65	0	0.00	33.95	1	12,497	0.01%
2024/09/06	10	33.90	0	0.00	34.30	10	12,554	0.08%
2024/09/05	0	0.00	8	34.19	34.15	-8	12,572	-0.06%
2024/09/04	9	33.31	0	0.00	33.25	9	12,536	0.07%
2024/08/27	0	0.00	1	34.30	34.50	-1	12,643	-0.01%
2024/08/26	0	0.00	2	34.70	34.65	-2	12,736	-0.02%
2024/08/23	1	34.25	0	0.00	34.15	1	12,844	0.01%
2024/08/22	10	34.25	0	0.00	34.40	10	13,078	0.08%
2024/08/20	9	34.19	0	0.00	34.20	9	13,251	0.07%
2024/08/19	32	34.68	0	0.00	34.25	32	13,423	0.24%
2024/08/16	0	0.00	1	36.35	35.80	-1	13,492	-0.01%
2024/08/15	1	35.50	0	0.00	35.40	1	13,845	0.01%
2024/08/14	0	0.00	9	36.41	36.45	-9	14,195	-0.06%
2024/08/13	1	34.75	7	34.99	34.95	-6	14,360	-0.04%
2024/08/09	6	34.08	4	34.48	33.90	2	15,015	0.01%
2024/08/08	2.1	33.36	0	0.00	33.65	2.1	15,499	0.01%
2024/08/07	0	0.00	0.7	34.45	34.40	-0.7	15,655	0.00%
2024/08/06	1	32.80	0	0.00	33.35	1	15,741	0.01%
2024/08/05	3	34.60	1	33.95	33.50	2	15,737	0.01%
2024/08/02	3	36.20	0	0.00	36.70	3	15,676	0.02%
2024/08/01	2	37.15	10	37.21	37.05	-8	15,626	-0.05%
2024/07/30	2	35.40	31.3	35.20	35.80	-29.3	15,475	-0.19%
2024/07/29	180	35.73	2	35.73	35.80	178	15,534	1.15%	大買/鉅額交易
2024/07/26	0	0.00	3	35.63	35.25	-3	15,505	-0.02%
2024/07/23	0	0.00	1	35.45	35.25	-1	15,418	-0.01%
2024/07/22	11	35.25	0	0.00	34.50	11	15,578	0.07%
2024/07/18	3	37.00	6	36.93	37.00	-3	15,374	-0.02%
2024/07/17	1	35.85	21.8	36.05	36.50	-20.8	15,192	-0.14%
2024/07/16	1	34.45	0	0.00	34.40	1	14,673	0.01%
2024/07/15	61	34.48	0	0.00	34.45	61	14,796	0.41%
2024/07/12	0	0.00	3	35.20	34.95	-3	15,061	-0.02%
2024/07/11	10	34.50	0	0.00	34.45	10	14,982	0.07%
2024/07/10	151	34.15	0	0.00	34.15	151	15,166	1.00%	大買/鉅額交易
2024/07/09	82.3	34.16	0	0.00	34.40	82.3	15,173	0.54%
2024/07/08	6	34.84	1	34.95	34.50	5	15,066	0.03%
2024/07/05	3	35.32	0	0.00	35.20	3	14,980	0.02%
2024/07/04	1	35.65	3	35.65	35.60	-2	15,078	-0.01%
2024/07/03	0	0.00	21.2	35.72	36.10	-21.2	15,032	-0.14%
2024/07/02	0.3	34.37	2	34.58	34.65	-1.7	14,749	-0.01%
2024/07/01	4.1	33.96	2	33.90	34.15	2.1	14,786	0.01%
2024/06/28	2.2	35.05	0	0.00	35.00	2.2	14,657	0.01%
2024/06/27	20.2	34.92	2	35.20	35.05	18.2	14,681	0.12%
2024/06/26	26	36.92	0	0.00	36.75	26	14,799	0.18%
2024/06/25	1	37.40	29	37.36	37.60	-28	14,937	-0.19%
2024/06/21	35	36.87	6	36.86	36.70	29	15,044	0.19%
2024/06/20	5.4	36.02	11	35.95	36.30	-5.6	14,935	-0.04%
2024/06/19	0	0.00	1.7	36.69	36.40	-1.7	14,950	-0.01%
2024/06/17	2	36.38	1	36.50	36.25	1	15,251	0.01%
2024/06/13	1	36.75	1	36.90	36.75	0	15,457	0.00%
2024/06/12	8.1	36.62	0	0.00	36.55	8.1	15,971	0.05%
2024/06/07	0	0.00	5	37.50	37.55	-5	16,355	-0.03%
2024/06/06	10	37.03	10	37.55	37.00	0	16,474	0.00%
2024/06/05	0	0.00	105	37.19	37.20	-105	16,574	-0.63%	大賣/鉅額交易
2024/06/04	1	36.75	3.6	37.39	37.50	-2.6	16,605	-0.02%
2024/06/03	7	37.15	0	0.00	37.20	7	16,532	0.04%
2024/05/31	6	37.13	0	0.00	37.45	6	16,520	0.04%
2024/05/30	5	37.20	0	0.00	37.00	5	16,461	0.03%
2024/05/29	31	37.61	0	0.00	37.60	31	16,396	0.19%
2024/05/28	3	38.37	0	0.00	38.20	3	16,310	0.02%
2024/05/27	1	36.95	4	37.50	37.65	-3	16,215	-0.02%
2024/05/24	29	37.12	0.2	37.45	37.05	28.8	16,202	0.18%
2024/05/23	38.3	37.60	2	37.60	37.60	36.3	16,039	0.23%
2024/05/22	21.2	38.33	3	38.18	38.20	18.2	15,838	0.11%
2024/05/21	4	37.46	5	37.57	38.05	-1	15,606	-0.01%
2024/05/20	4.2	36.33	2	36.30	36.35	2.2	15,207	0.01%
2024/05/17	6	37.97	21	38.97	37.60	-15	14,798	-0.10%
2024/05/16	5	39.26	407.5	39.44	38.95	-402.5	14,583	-2.76%	大賣/鉅額交易
2024/05/15	0	0.00	30.5	39.12	38.40	-30.5	14,144	-0.22%
2024/05/14	1	38.75	28.2	38.73	38.30	-27.2	13,991	-0.19%
2024/05/13	4.4	36.80	4	36.79	37.25	0.4	13,485	0.00%
2024/05/10	0	0.00	2	37.05	37.20	-2	13,310	-0.02%
2024/05/09	0	0.00	6	36.95	36.50	-6	13,162	-0.05%
2024/05/08	0	0.00	1	36.40	36.60	-1	13,074	-0.01%
2024/05/07	0	0.00	6	35.83	36.20	-6	13,028	-0.05%
2024/05/06	11	34.99	15	35.59	35.20	-4	12,855	-0.03%
2024/05/03	1	36.05	2	36.10	35.90	-1	12,640	-0.01%
2024/05/02	0	0.00	6	36.23	36.10	-6	12,608	-0.05%
2024/04/30	0	0.00	0.6	35.93	36.15	-0.6	12,567	0.00%
2024/04/29	0	0.00	8	36.25	36.30	-8	12,444	-0.06%
2024/04/26	55	35.91	0.1	36.10	36.05	55	12,280	0.45%
2024/04/25	13	35.50	0	0.00	35.60	13	12,051	0.11%
2024/04/24	0	0.00	5.1	36.02	36.10	-5.1	12,029	-0.04%
2024/04/23	1.2	35.68	4.7	35.51	36.00	-3.5	11,956	-0.03%
2024/04/22	1.4	35.08	2	35.30	35.30	-0.6	11,847	-0.01%
2024/04/19	2.2	35.20	0	0.00	35.30	2.2	11,714	0.02%
2024/04/18	0	0.00	16.2	34.94	35.60	-16.2	11,459	-0.14%
2024/04/17	3.1	34.35	4	34.55	34.50	-0.9	11,145	-0.01%
2024/04/16	7.1	34.55	2	34.15	34.00	5.1	11,024	0.05%
2024/04/15	0	0.00	2	35.95	36.20	-2	10,744	-0.02%
2024/04/12	1	35.20	1	35.35	35.35	0	10,653	0.00%
2024/04/11	2.1	35.54	1	35.55	35.55	1.1	10,566	0.01%
2024/04/10	3.1	35.76	10	35.70	35.80	-6.9	10,519	-0.07%
2024/04/09	1	36.00	7	36.06	36.10	-6	10,466	-0.06%
2024/04/08	0	0.00	2	35.15	35.60	-2	10,341	-0.02%
2024/04/03	3.3	35.30	1	35.00	35.05	2.3	10,183	0.02%
2024/04/02	2	36.00	1	36.10	36.15	1	10,038	0.01%
2024/04/01	1	35.40	7	35.73	35.80	-6	9,940	-0.06%
2024/03/29	0	0.00	10	36.13	36.15	-10	9,836	-0.10%
2024/03/28	2	36.13	5	35.90	36.25	-3	9,328	-0.03%
2024/03/27	0	0.00	4.6	35.48	36.00	-4.6	9,118	-0.05%
2024/03/26	2	34.40	9.1	34.83	34.85	-7.1	8,966	-0.08%
2024/03/25	5	34.60	10	34.85	34.85	-5	8,951	-0.06%
2024/03/22	4	34.75	2.3	34.68	35.10	1.7	8,983	0.02%
2024/03/21	0	0.00	5.7	34.99	35.30	-5.7	8,976	-0.06%
2024/03/20	0	0.00	9.7	33.78	33.90	-9.7	8,644	-0.11%
2024/03/19	0.1	33.30	19	33.48	33.45	-18.9	8,445	-0.22%
2024/03/18	1	33.75	35.8	33.37	33.80	-34.8	8,308	-0.42%
2024/03/15	6.2	32.73	6.1	32.82	33.05	0.1	8,052	0.00%
2024/03/14	31.1	32.59	22	32.43	33.20	9.1	7,435	0.12%
2024/03/13	10	32.00	10	32.22	32.20	0	7,119	0.00%
2024/03/12	0.2	31.55	23.2	31.74	31.95	-23	6,891	-0.33%
2024/03/11	0	0.00	0.5	31.10	31.15	-0.5	6,621	-0.01%
2024/03/08	0	0.00	0.3	30.30	30.45	-0.3	6,503	0.00%
2024/03/06	0	0.00	1	30.50	30.30	-1	6,391	-0.02%
2024/03/05	4	30.61	0	0.00	30.60	4	6,451	0.06%
2024/03/04	1	30.35	0	0.00	30.65	1	6,346	0.02%
2024/03/01	3	30.50	2	30.60	30.60	1	6,357	0.02%
2024/02/29	1.1	30.38	3	30.35	30.50	-1.9	6,296	-0.03%
2024/02/27	5.1	30.15	0	0.00	30.00	5.1	6,155	0.08%
2024/02/26	2	29.98	0.4	30.15	30.10	1.6	6,106	0.03%
2024/02/23	21.1	30.14	0	0.00	30.05	21.1	6,074	0.35%
2024/02/22	5	30.25	0	0.00	30.15	5	6,115	0.08%
2024/02/21	1.6	30.27	0	0.00	30.20	1.6	6,090	0.03%
2024/02/20	1	30.25	0	0.00	30.20	1	6,106	0.02%
2024/02/19	3	30.30	0	0.00	30.35	3	6,135	0.05%
2024/02/16	1.5	30.55	0	0.00	30.45	1.5	6,273	0.02%
2024/02/15	1.3	30.49	0.1	30.55	30.50	1.2	6,231	0.02%
2024/02/05	0.2	31.30	0	0.00	31.15	0.2	6,154	0.00%
2024/02/02	0.1	31.35	0	0.00	31.70	0.1	6,109	0.00%
2024/02/01	0	0.00	1	31.70	31.65	-1	6,088	-0.02%
2024/01/30	0	0.00	15	31.70	31.65	-15	6,058	-0.25%
2024/01/29	0.3	31.20	1.5	31.32	31.35	-1.2	5,976	-0.02%
2024/01/26	0	0.00	4	31.15	31.20	-4	6,009	-0.07%
2024/01/25	0	0.00	1	31.05	31.15	-1	6,048	-0.02%
2024/01/18	5.1	30.00	0	0.00	30.00	5.1	5,974	0.09%
2024/01/17	7.2	30.33	0	0.00	30.20	7.2	5,931	0.12%
2024/01/16	3	30.57	0	0.00	30.60	3	5,789	0.05%
2024/01/11	1	30.90	5	31.05	31.10	-4	5,789	-0.07%
2024/01/09	0	0.00	1	31.00	31.20	-1	5,893	-0.02%
2024/01/08	0	0.00	6	31.05	31.20	-6	5,918	-0.10%
2024/01/04	0	0.00	2	31.10	31.00	-2	6,000	-0.03%
2024/01/03	1	31.00	1	31.15	31.05	0	6,099	0.00%
2024/01/02	1	31.05	1	30.95	31.10	0	6,041	0.00%
2023/12/29	0	0.00	10	31.05	30.90	-10	6,055	-0.17%
2023/12/28	0	0.00	2	31.15	31.10	-2	6,088	-0.03%
2023/12/27	2	30.90	0	0.00	31.00	2	6,115	0.03%
2023/12/26	4	30.93	0	0.00	30.85	4	6,081	0.07%
2023/12/25	5	31.30	0	0.00	30.95	5	6,192	0.08%
2023/12/22	2	31.50	2	31.80	31.45	0	6,208	0.00%
2023/12/21	2	31.55	11	31.81	31.75	-9	6,136	-0.15%
2023/12/19	0	0.00	6	31.98	31.90	-6	5,963	-0.10%
2023/12/18	11	31.68	10	31.64	31.65	1	5,862	0.02%
2023/12/15	0	0.00	2	30.90	30.90	-2	5,697	-0.04%
2023/12/14	0	0.00	3.3	31.16	31.15	-3.3	5,619	-0.06%
2023/12/13	1	30.85	0	0.00	30.80	1	5,565	0.02%
2023/12/11	2	31.20	0	0.00	31.20	2	5,667	0.04%
2023/12/08	0	31.05	1	31.10	31.10	-1	5,675	-0.02%
2023/12/06	0	0.00	2	31.00	31.05	-2	5,668	-0.04%
2023/12/05	0	0.00	1	30.90	31.10	-1	5,662	-0.02%
2023/12/04	1	31.00	3	31.05	31.05	-2	5,650	-0.04%
2023/12/01	10	30.85	0	0.00	30.80	10	5,636	0.18%
2023/11/30	0	0.00	1	30.75	30.90	-1	5,649	-0.02%
2023/11/29	6	30.90	9	31.00	30.90	-3	5,519	-0.05%
2023/11/28	4	30.95	11	30.97	31.00	-7	5,545	-0.13%
2023/11/27	6	30.62	18	30.68	30.75	-12	5,586	-0.21%
2023/11/24	0	0.00	0.2	30.60	30.60	-0.2	5,574	0.00%
2023/11/23	1	30.70	0	0.00	30.80	1	5,573	0.02%
2023/11/22	1	30.35	0	30.50	30.40	1	5,529	0.02%
2023/11/21	0	0.00	17	30.70	30.65	-17	5,531	-0.31%
2023/11/20	3	30.25	1	30.15	30.15	2	5,421	0.04%
2023/11/17	0	0.00	6	30.75	30.80	-6	5,362	-0.11%
2023/11/16	6	30.65	7	30.63	30.70	-1	5,286	-0.02%
2023/11/15	0	0.00	22	30.26	30.20	-22	5,188	-0.42%
2023/11/14	0	0.00	1	29.20	29.05	-1	4,998	-0.02%
2023/11/13	12	29.10	7	29.43	29.10	5	4,997	0.10%
2023/11/10	1	29.45	0	0.00	29.45	1	4,977	0.02%
2023/11/09	1	29.65	0.9	29.69	29.60	0.1	5,003	0.00%
2023/11/08	0	0.00	1.1	29.61	29.70	-1.1	5,016	-0.02%
2023/11/06	3	29.62	0	0.00	29.55	3	5,004	0.06%
2023/10/26	0.2	29.15	0	0.00	29.35	0.2	4,896	0.00%
2023/10/24	4	29.20	0	0.00	29.25	4	4,822	0.08%
2023/10/20	1.5	28.80	0	0.00	29.15	1.5	4,873	0.03%
2023/10/18	0	0.00	1	29.20	29.25	-1	4,978	-0.02%
2023/10/13	8	28.88	0	0.00	28.75	8	5,137	0.16%
2023/10/12	1	29.05	0	0.00	29.05	1	5,054	0.02%
2023/10/11	0	0.00	1.1	29.22	29.25	-1.1	5,003	-0.02%
2023/10/06	1	29.05	11	28.96	29.05	-10	4,916	-0.20%
2023/10/05	3.5	28.66	0	0.00	28.55	3.5	4,977	0.07%
2023/10/04	11.1	28.60	0	0.00	28.55	11.1	4,994	0.22%
2023/10/03	2	28.70	0	0.00	28.75	2	5,005	0.04%
2023/10/02	1	28.95	1	29.05	28.95	0	4,987	0.00%
2023/09/28	5	28.77	6	28.82	28.65	-1	5,142	-0.02%
2023/09/27	2	29.00	0.8	29.05	28.90	1.2	5,025	0.02%
2023/09/26	9	29.69	0	0.00	29.40	9	4,946	0.18%
2023/09/22	0	0.00	0.1	29.01	28.90	-0.1	4,809	0.00%
2023/09/21	2.2	28.92	0	0.00	28.80	2.2	4,833	0.05%
2023/09/20	1	29.10	0	0.00	29.05	1	4,746	0.02%
2023/09/19	3	29.23	2	29.15	29.20	1	4,708	0.02%
2023/09/18	1	29.35	0	0.00	29.20	1	4,714	0.02%
2023/09/15	8.3	29.55	3	29.35	29.60	5.3	4,713	0.11%
2023/09/13	5	29.16	1	29.15	29.10	4	4,628	0.09%
2023/09/12	0	0.00	2	29.20	29.20	-2	4,716	-0.04%
2023/09/11	1	29.00	0.1	29.15	29.00	1	4,737	0.02%
2023/09/08	11	28.95	0	0.00	28.90	11	4,753	0.23%
2023/09/07	0	0.00	1.8	28.87	28.80	-1.8	4,769	-0.04%
2023/09/06	1	29.00	0	0.00	28.90	1	4,720	0.02%
2023/09/05	0	0.00	1	29.15	29.00	-1	4,699	-0.02%
2023/09/04	1	29.35	0	0.00	29.25	1	4,691	0.02%
2023/08/31	5.3	28.81	0	0.00	28.60	5.3	4,675	0.11%
2023/08/30	11	29.16	0	0.00	29.20	11	4,574	0.24%
2023/08/29	14	28.96	0	0.00	28.90	14	4,583	0.31%
2023/08/28	1	28.80	2	28.95	28.70	-1	4,597	-0.02%
2023/08/25	2	28.70	0	0.00	28.70	2	4,849	0.04%
2023/08/24	14	28.85	0	0.00	28.80	14	4,836	0.29%
2023/08/23	0.5	29.05	0	0.00	28.95	0.5	4,822	0.01%
2023/08/22	0.2	29.20	0	0.00	29.15	0.2	4,786	0.00%
2023/08/21	17	29.06	0	0.00	29.05	17	4,820	0.35%
2023/08/18	4.2	29.49	15	29.65	29.35	-10.8	4,803	-0.22%
2023/08/17	8	29.76	0	0.00	29.85	8	4,771	0.17%
2023/08/16	8	30.25	0	0.00	30.00	8	4,852	0.16%
2023/08/15	5	30.75	0	0.00	30.45	5	4,855	0.10%
2023/08/01	0	0.00	8	31.35	31.40	-8	4,978	-0.16%
2023/07/31	0	0.00	5	31.15	31.25	-5	4,979	-0.10%
2023/07/26	0	0.00	2	31.15	31.25	-2	5,034	-0.04%
2023/07/24	1	31.00	2	31.00	31.00	-1	5,205	-0.02%
2023/07/21	5	30.85	5	30.73	30.80	0	5,234	0.00%
2023/07/20	3	30.88	0	0.00	30.85	3	5,274	0.06%
2023/07/19	0	0.00	1	31.00	30.60	-1	5,304	-0.02%
2023/07/18	10	30.15	0	0.00	30.55	10	5,260	0.19%
2023/07/17	1	30.35	1	30.35	30.25	0	5,202	0.00%
2023/07/14	0	0.00	2	30.35	30.15	-2	5,281	-0.04%
2023/07/13	5.1	29.84	2	29.90	29.80	3.1	5,279	0.06%
2023/07/12	2.7	29.98	2	29.85	29.85	0.7	5,285	0.01%
2023/07/11	2	31.03	0	0.00	31.10	2	5,243	0.04%
2023/07/10	2	31.00	0	0.00	30.85	2	5,269	0.04%
2023/07/06	9	30.93	0	0.00	30.80	9	5,373	0.17%
2023/07/05	2	31.55	0	0.00	31.40	2	5,212	0.04%
2023/07/04	1	31.50	0	0.00	31.45	1	5,174	0.02%
2023/07/03	1	31.65	0	0.00	31.65	1	5,231	0.02%
2023/06/30	2	31.50	0	0.00	31.50	2	5,263	0.04%
2023/06/27	3	31.72	0	0.00	31.70	3	5,282	0.06%
2023/06/26	0	0.00	0.1	31.85	31.95	-0.1	5,327	0.00%
2023/06/19	2	31.83	0	0.00	31.80	2	5,477	0.04%
2023/06/16	1	32.10	1.1	32.11	32.15	-0.1	5,484	0.00%
2023/06/15	2	32.08	2	32.10	32.00	0	5,422	0.00%
2023/06/14	0	0.00	0.1	32.20	32.10	-0.1	5,756	0.00%
2023/06/12	1	32.15	0	0.00	32.15	1	5,923	0.02%
2023/06/08	0	0.00	5	32.20	32.25	-5	6,017	-0.08%
2023/06/07	6	32.15	0	0.00	32.15	6	6,064	0.10%
2023/06/02	2	32.20	2	32.25	32.15	0	6,128	0.00%
2023/06/01	1	31.85	0	0.00	32.20	1	6,125	0.02%
2023/05/29	1	32.10	0	0.00	32.05	1	5,975	0.02%
2023/05/26	9	32.13	0	0.00	32.10	9	6,052	0.15%
2023/05/25	0	0.00	6	32.05	32.00	-6	6,096	-0.10%
2023/05/24	0	0.00	0.1	32.40	32.40	-0.1	6,127	0.00%
2023/05/23	0	0.00	1	32.65	32.30	-1	6,206	-0.02%
2023/05/22	4	32.65	4	32.61	32.65	0	6,179	0.00%
2023/05/19	0	0.00	1	31.85	32.00	-1	6,096	-0.02%
2023/05/18	0	0.00	2	31.78	31.85	-2	6,235	-0.03%
2023/05/16	1	31.30	1	31.60	31.25	0	6,391	0.00%
2023/05/15	1	31.25	0	0.00	31.40	1	6,419	0.02%
2023/05/12	0	0.00	1	31.55	31.70	-1	6,427	-0.02%
2023/05/11	1.1	31.20	0	0.00	31.15	1.1	6,461	0.02%
2023/05/10	1.1	31.25	0	0.00	31.35	1.1	6,478	0.02%
2023/05/04	0	0.00	9	31.88	31.85	-9	6,720	-0.13%
2023/05/02	3	31.32	0	0.00	31.55	3	7,035	0.04%
2023/04/28	6	31.73	0	0.00	31.75	6	7,246	0.08%
2023/04/26	1	32.10	2	31.93	31.90	-1	7,142	-0.01%
2023/04/25	1	31.90	0	0.00	31.50	1	7,094	0.01%
2023/04/24	9	31.75	2	31.70	31.75	7	7,035	0.10%
2023/04/21	6	31.53	0	0.00	31.40	6	6,965	0.09%
2023/04/20	3	31.32	0	0.00	31.10	3	6,905	0.04%
2023/04/19	1	31.80	50	31.85	31.65	-49	6,911	-0.71%
2023/04/17	2	31.90	0	0.00	31.80	2	6,870	0.03%
2023/04/13	2	31.85	0	0.00	31.90	2	6,964	0.03%
2023/04/12	5	31.80	12	32.05	32.15	-7	7,040	-0.10%
2023/04/11	9	31.55	2	31.40	31.55	7	7,057	0.10%
2023/04/10	1	31.15	101	31.15	31.25	-100	6,968	-1.44%	大賣/
2023/04/07	1	30.90	0	0.00	31.05	1	7,014	0.01%
2023/04/06	2	30.80	0	0.00	30.80	2	7,041	0.03%
2023/03/31	0.2	31.40	1	31.35	31.20	-0.8	7,045	-0.01%
2023/03/30	0	0.00	1	31.30	31.40	-1	7,202	-0.01%
2023/03/29	18	31.18	25	31.20	31.25	-7	7,308	-0.10%
2023/03/27	2	31.10	0	0.00	31.05	2	7,492	0.03%
2023/03/24	1.2	30.89	0	0.00	30.70	1.2	7,596	0.02%
2023/03/23	6	30.73	0.1	30.95	30.85	5.9	7,590	0.08%
2023/03/22	15	30.91	0	0.00	30.90	15	7,621	0.20%
2023/03/20	0	0.00	1	31.15	31.15	-1	7,700	-0.01%
2023/03/17	55	31.14	0	0.00	30.90	55	7,780	0.71%
2023/03/16	0	0.00	101	31.95	32.00	-101	7,659	-1.32%	大賣/鉅額交易
2023/03/15	104	31.81	1	32.20	32.10	103	7,697	1.34%	大買/鉅額交易
2023/03/14	50	32.60	8	32.40	32.40	42	7,617	0.55%
2023/03/13	53	32.89	0	0.00	32.95	53	7,616	0.70%
2023/03/06	0	0.00	0.1	34.10	34.00	-0.1	7,994	0.00%
2023/03/03	0	0.00	0.1	33.93	33.95	-0.1	8,029	0.00%
2023/03/02	5	33.45	4.1	33.74	33.80	0.9	8,226	0.01%
2023/03/01	4	33.48	0	0.00	33.45	4	8,241	0.05%
2023/02/23	0	0.00	4	33.50	33.45	-4	8,257	-0.05%
2023/02/22	3	33.63	0	0.00	33.55	3	8,407	0.04%
2023/02/21	0.1	33.35	0	0.00	33.60	0.1	8,485	0.00%
2023/02/20	2	34.25	1	34.15	34.00	1	8,682	0.01%
2023/02/16	0	0.00	6.1	34.46	34.65	-6.1	10,137	-0.06%
2023/02/15	1	34.20	1	34.65	34.15	0	10,058	0.00%
2023/02/14	0	0.00	3.2	34.27	34.45	-3.2	9,966	-0.03%
2023/02/10	0	0.00	1	33.25	33.20	-1	9,839	-0.01%
2023/02/09	0	0.00	3	33.60	33.45	-3	9,850	-0.03%
2023/02/08	0	0.00	2	33.70	33.65	-2	9,816	-0.02%
2023/02/07	1	33.30	10	33.30	33.30	-9	9,814	-0.09%
2023/02/03	0	0.00	2	33.80	33.95	-2	9,773	-0.02%
2023/02/02	0	0.00	4	33.58	33.60	-4	9,742	-0.04%
2023/02/01	2	33.90	6	33.95	33.85	-4	9,620	-0.04%
2023/01/31	0	0.00	2	34.90	34.30	-2	9,490	-0.02%
2023/01/30	2	33.90	2	34.30	34.25	0	9,289	0.00%
2023/01/17	0	0.00	72	34.20	34.30	-72	9,088	-0.79%
2023/01/13	0	0.00	2	34.25	34.15	-2	9,061	-0.02%
2023/01/09	0	0.00	5	34.05	34.10	-5	9,203	-0.05%
2023/01/06	0	0.00	100	33.80	33.65	-100	9,169	-1.09%
2023/01/05	0	0.00	1	33.55	33.50	-1	9,193	-0.01%
2023/01/04	0	0.00	4	34.06	33.95	-4	9,191	-0.04%
2023/01/03	0.1	33.58	0	0.00	33.50	0.1	9,182	0.00%
2022/12/30	0	0.00	8	34.36	34.20	-8	9,130	-0.09%
2022/12/29	0.1	33.13	55	33.52	33.90	-54.9	9,007	-0.61%
2022/12/28	0	0.00	51	33.80	33.80	-51	8,966	-0.57%
2022/12/27	0.1	33.93	51	33.99	33.90	-50.9	8,975	-0.57%
2022/12/26	10	34.00	55	33.75	33.70	-45	8,991	-0.50%
2022/12/23	0.1	33.65	50.1	33.78	34.05	-50.1	9,116	-0.55%
2022/12/22	1.1	33.99	53	33.91	33.90	-52	9,247	-0.56%
2022/12/21	9.2	33.46	66	33.37	33.40	-56.9	9,109	-0.62%
2022/12/20	0	0.00	78.1	33.04	32.90	-78.1	9,028	-0.86%
2022/12/19	0	0.00	50	32.96	33.30	-50	8,954	-0.56%
2022/12/16	0	0.00	50	32.83	32.75	-50	8,856	-0.56%
2022/12/15	1	33.20	50	33.16	33.30	-49	8,812	-0.56%
2022/12/14	1	32.95	54	32.98	33.00	-53	8,796	-0.60%
2022/12/13	1	32.45	61	32.44	32.40	-60	8,773	-0.68%
2022/12/12	0	0.00	53.1	32.79	32.90	-53.1	8,656	-0.61%
2022/12/09	0	0.00	2	33.00	33.05	-2	8,702	-0.02%
2022/12/08	16	32.83	123	33.03	33.40	-107	8,639	-1.24%	大賣/鉅額交易
2022/12/07	0	0.00	58	32.49	32.40	-58	8,457	-0.69%
2022/12/06	5	32.55	52	32.51	32.30	-47	8,525	-0.55%
2022/12/05	0	0.00	48	32.67	32.55	-48	8,548	-0.56%
2022/12/02	0	0.00	53	32.65	32.55	-53	8,611	-0.62%
2022/12/01	1	32.55	59.5	32.64	32.60	-58.5	8,585	-0.68%
2022/11/30	0	0.00	1	32.30	32.25	-1	8,446	-0.01%
2022/11/29	1	31.65	5	31.88	32.30	-4	8,323	-0.05%
2022/11/28	2	31.33	2	31.63	31.80	0	8,270	0.00%
2022/11/24	72	31.82	18	31.61	31.60	54	8,281	0.65%
2022/11/23	18	32.28	21	32.44	32.45	-3	8,145	-0.04%
2022/11/22	2	32.20	1	32.35	32.35	1	8,128	0.01%
2022/11/21	0	0.00	12	32.22	32.20	-12	8,075	-0.15%
2022/11/18	1	32.30	8	32.35	32.35	-7	8,015	-0.09%
2022/11/17	1	32.25	11	32.30	32.35	-10	7,835	-0.13%
2022/11/16	55	32.16	57	32.18	32.20	-2	7,714	-0.03%
2022/11/15	11	32.30	23.3	32.27	32.85	-12.3	7,443	-0.17%
2022/11/14	5	31.25	65	31.14	31.75	-60	6,511	-0.92%
2022/11/11	0	0.00	6.1	28.97	28.90	-6.1	6,012	-0.10%
2022/11/10	3	28.62	0	0.00	28.35	3	5,982	0.05%
2022/11/09	2	28.65	0	0.00	28.70	2	6,081	0.03%
2022/11/08	4	28.35	6	28.33	28.35	-2	6,224	-0.03%
2022/11/07	2	28.20	1	28.35	28.45	1	6,299	0.02%
2022/11/04	1	27.65	0	0.00	28.00	1	6,371	0.02%
2022/11/03	6	27.85	1	28.10	27.75	5	6,373	0.08%
2022/11/02	0	0.00	3.1	28.18	28.20	-3.1	6,352	-0.05%
2022/11/01	0	0.00	13	27.95	28.05	-13	6,367	-0.20%
2022/10/31	2.1	27.26	0	0.00	27.25	2.1	6,337	0.03%
2022/10/28	1	27.70	0	0.00	27.65	1	6,321	0.02%
2022/10/25	0	0.00	0.1	28.20	27.50	-0.1	6,446	0.00%
2022/10/24	0	0.00	1	28.05	27.90	-1	6,559	-0.02%
2022/10/20	6	27.28	3.8	28.05	28.10	2.3	6,577	0.03%
2022/10/19	0	0.00	1	28.10	27.95	-1	6,374	-0.02%
2022/10/17	1	27.20	0	0.00	27.70	1	6,913	0.01%
2022/10/14	1	27.70	1	27.75	27.65	0	7,764	0.00%
2022/10/13	2	27.20	0	0.00	27.20	2	8,007	0.02%
2022/10/11	1	27.25	2	27.25	27.20	-1	8,176	-0.01%
2022/10/07	1	27.70	0	0.00	27.75	1	8,142	0.01%
2022/10/06	7	27.90	0	0.00	27.90	7	8,139	0.09%
2022/10/04	10	27.90	0	0.00	28.15	10	8,150	0.12%
2022/10/03	1	27.80	3	27.65	27.75	-2	8,291	-0.02%
2022/09/30	5.1	28.51	0	0.00	28.50	5.1	8,389	0.06%
2022/09/29	0	0.00	3	29.17	29.60	-3	8,415	-0.04%
2022/09/28	1	28.20	0.2	28.75	28.05	0.8	8,293	0.01%
2022/09/27	6	28.55	0	0.00	28.75	6	8,307	0.07%
2022/09/26	17.5	28.25	0.2	28.55	28.30	17.3	8,345	0.21%
2022/09/22	28	29.24	0	0.00	29.10	28	8,454	0.33%
2022/09/21	0.1	30.10	0	0.00	30.05	0.1	8,428	0.00%
2022/09/20	0.1	30.30	4	30.26	30.50	-4	8,373	-0.05%
2022/09/16	0.1	29.90	1	30.10	30.10	-0.9	8,368	-0.01%
2022/09/15	1	30.30	2	30.38	30.20	-1	8,302	-0.01%
2022/09/14	2.2	30.30	2	30.25	30.20	0.2	8,269	0.00%
2022/09/13	1	30.30	6	30.24	30.35	-5	8,232	-0.06%
2022/09/12	4	29.53	12	29.75	29.85	-8	8,082	-0.10%
2022/09/08	0	0.00	20	28.69	29.10	-20	8,127	-0.25%
2022/09/07	6	27.78	2	27.80	27.75	4	8,038	0.05%
2022/09/06	6	28.10	0	0.00	28.20	6	8,023	0.07%
2022/09/05	20	28.45	1	28.50	28.40	19	7,998	0.24%
2022/09/02	12	28.73	1	28.70	28.55	11	8,033	0.14%
2022/08/31	0	0.00	0.5	29.10	29.00	-0.5	7,968	-0.01%
2022/08/29	3	28.63	0	0.00	28.55	3	8,047	0.04%
2022/08/26	2	29.13	1	29.30	29.25	1	8,065	0.01%
2022/08/25	30	29.05	4	29.15	29.20	26	8,083	0.32%
2022/08/23	1	28.85	0	0.00	28.95	1	8,513	0.01%
2022/08/22	1	28.95	3	28.85	28.90	-2	8,550	-0.02%
2022/08/19	5	28.95	0	0.00	29.00	5	8,553	0.06%
2022/08/18	2	29.20	1	29.20	29.20	1	8,529	0.01%
2022/08/17	13	28.98	3	29.07	29.10	10	8,494	0.12%
2022/08/16	4.2	28.76	0	0.00	28.75	4.2	8,460	0.05%
2022/08/15	21	29.24	7.5	29.16	29.10	13.5	8,378	0.16%
2022/08/11	0	0.00	20	28.20	28.30	-20	8,195	-0.24%
2022/08/10	0.6	27.85	1	27.75	27.60	-0.4	8,134	0.00%
2022/08/08	6	27.20	2.5	26.98	27.30	3.5	8,264	0.04%
2022/08/05	0	0.00	41	26.61	26.95	-41	8,380	-0.49%
2022/08/04	1	26.35	0	0.00	26.30	1	8,421	0.01%
2022/08/03	5	26.63	0	0.00	26.50	5	8,464	0.06%
2022/08/02	2.5	26.83	0	0.00	26.85	2.5	8,437	0.03%
2022/07/29	3	26.73	3	26.72	26.80	0	8,488	0.00%
2022/07/28	1.5	27.32	0	0.00	27.35	1.5	8,409	0.02%
2022/07/27	3	27.47	0.2	27.80	27.55	2.9	8,366	0.03%
2022/07/26	1	27.80	2	27.95	27.85	-1	8,303	-0.01%
2022/07/25	1	27.90	3.2	27.58	27.60	-2.2	8,244	-0.03%
2022/07/22	3	27.03	56	27.07	27.50	-53	8,195	-0.65%
2022/07/21	48.3	26.15	35	26.47	26.55	13.3	7,790	0.17%
2022/07/20	3.2	27.86	11.1	28.05	27.70	-7.9	7,145	-0.11%
2022/07/19	3	27.48	10	27.90	27.95	-7	7,110	-0.10%
2022/07/15	4	27.36	2	27.20	27.20	2	7,370	0.03%
2022/07/14	13	27.51	0	0.00	27.55	13	7,456	0.17%
2022/07/13	4	27.65	3	27.50	27.50	1	7,467	0.01%
2022/07/12	7	27.29	0	0.00	27.15	7	7,434	0.09%
2022/07/11	4	27.64	1.1	27.97	27.55	2.9	7,355	0.04%
2022/07/08	12	28.70	0	0.00	28.70	12	7,164	0.17%
2022/07/07	3	28.70	10	28.75	28.65	-7	7,026	-0.10%
2022/07/06	1	28.85	0	0.00	28.55	1	6,867	0.01%
2022/07/05	1	28.95	1	29.25	28.95	0	6,795	0.00%
2022/07/04	11	28.69	0	0.00	28.65	11	6,706	0.16%
2022/07/01	7.1	28.86	1	29.30	28.70	6.1	6,695	0.09%
2022/06/30	6	29.60	0	0.00	29.50	6	6,610	0.09%
2022/06/29	7.1	30.10	0	0.00	30.00	7.1	6,546	0.11%
2022/06/28	1.3	30.83	0	0.00	30.65	1.3	6,504	0.02%
2022/06/27	0	0.00	0.1	31.10	31.20	-0.1	6,554	0.00%
2022/06/22	0	0.00	10.1	30.65	30.70	-10.1	6,498	-0.16%
2022/06/21	5	30.75	1.2	30.82	30.65	3.8	6,500	0.06%
2022/06/20	6	30.52	2	30.15	30.15	4	6,511	0.06%
2022/06/17	16	30.65	6	30.61	30.75	10	6,522	0.15%
2022/06/15	5	30.95	0	0.00	30.75	5	6,505	0.08%
2022/06/10	2	31.35	0	0.00	31.25	2	6,702	0.03%
2022/06/08	10	31.90	19	31.93	31.90	-9	6,718	-0.13%
2022/06/07	1	31.20	5	31.40	31.45	-4	6,607	-0.06%
2022/06/06	0	0.00	24	31.42	31.40	-24	6,581	-0.36%
2022/06/02	0	0.00	1	31.20	31.10	-1	6,702	-0.01%
2022/06/01	1	31.05	8	31.41	31.25	-7	6,852	-0.10%
2022/05/30	0	0.00	1	30.30	30.35	-1	6,424	-0.02%
2022/05/27	0	0.00	1	29.75	29.75	-1	6,405	-0.02%
2022/05/25	0	0.00	9	29.20	29.30	-9	6,557	-0.14%
2022/05/24	2	29.18	0	0.00	29.00	2	6,666	0.03%
2022/05/23	2	29.40	0	0.00	29.30	2	6,652	0.03%
2022/05/19	2	29.18	0	0.00	29.10	2	6,695	0.03%
2022/05/18	0	0.00	1	29.90	29.90	-1	6,687	-0.01%
2022/05/17	4	29.60	0	0.00	29.65	4	6,827	0.06%
2022/05/16	1	29.40	0	0.00	29.60	1	6,825	0.01%
2022/05/13	18	29.14	10	29.12	29.00	8	6,772	0.12%
2022/05/12	7	29.24	0	0.00	29.00	7	6,675	0.10%
2022/05/11	15	29.60	1	29.55	29.50	14	6,638	0.21%
2022/05/10	3	29.88	4	29.73	30.05	-1	6,568	-0.02%
2022/05/09	1	30.30	3	30.07	30.00	-2	6,549	-0.03%
2022/05/06	13	30.94	0	0.00	30.85	13	6,517	0.20%
2022/05/04	1	31.30	0	0.00	31.15	1	6,411	0.02%
2022/05/03	1	31.10	0	0.00	31.15	1	6,489	0.02%
2022/04/29	1	31.05	16	31.11	30.95	-15	6,510	-0.23%
2022/04/28	22	30.97	3	30.83	31.05	19	6,547	0.29%
2022/04/27	4	31.18	4	31.18	31.05	0	6,549	0.00%
2022/04/26	5	31.78	11.1	31.74	31.90	-6.1	6,488	-0.09%
2022/04/25	5	31.30	5	31.10	31.30	0	6,284	0.00%
2022/04/22	5	32.47	0.3	32.35	32.60	4.7	6,055	0.08%
2022/04/21	15	32.34	17	32.55	32.40	-2	5,908	-0.03%
2022/04/20	0	0.00	8.5	31.49	31.65	-8.5	5,624	-0.15%
2022/04/19	1	30.70	0	0.00	30.50	1	5,509	0.02%
2022/04/18	1	30.85	0	0.00	30.65	1	5,544	0.02%
2022/04/14	2	31.30	0	0.00	31.30	2	5,646	0.04%
2022/04/13	0	0.00	2	31.30	31.15	-2	5,670	-0.04%
2022/04/12	1	30.80	0.5	31.05	30.75	0.5	5,697	0.01%
2022/04/11	1	31.15	0	0.00	31.10	1	5,680	0.02%
2022/04/07	4	31.34	0	0.00	31.05	4	5,707	0.07%
2022/04/06	10	31.70	5	31.80	31.90	5	5,645	0.09%
2022/03/31	1	31.50	1	31.85	31.55	0	5,583	0.00%
2022/03/30	2	31.65	2	31.60	31.50	0	5,546	0.00%
2022/03/28	5	31.05	0	0.00	31.00	5	5,471	0.09%
2022/03/25	3	31.25	2	31.35	31.35	1	5,418	0.02%
2022/03/24	201	31.38	0	0.00	31.45	201	5,436	3.70%	大買/鉅額交易
2022/03/23	205	31.58	3	31.62	31.55	202	5,467	3.69%	大買/鉅額交易
2022/03/22	201	31.50	0	0.00	31.50	201	5,453	3.69%	大買/鉅額交易
2022/03/21	202	31.52	2	31.35	31.35	200	5,454	3.67%	大買/鉅額交易
2022/03/18	200	31.08	0	0.00	30.95	200	5,400	3.70%	大買/鉅額交易
2022/03/17	1	31.00	3	31.07	31.20	-2	5,442	-0.04%
2022/03/16	7	29.91	0	0.00	30.25	7	5,364	0.13%
2022/03/15	2	29.98	0	0.00	29.95	2	5,320	0.04%
2022/03/14	1	30.35	0	0.00	30.20	1	5,336	0.02%
2022/03/11	2.3	30.21	0	0.00	30.20	2.3	5,365	0.04%
2022/03/10	4.3	30.51	1	30.35	30.70	3.3	5,337	0.06%
2022/03/09	3	30.00	0	0.00	30.05	3	5,312	0.06%
2022/03/08	9	30.11	0	0.00	29.85	9	5,272	0.17%
2022/03/07	7.2	30.89	3	30.95	30.70	4.2	5,152	0.08%
2022/03/04	4	32.08	0	0.00	32.00	4	5,176	0.08%
2022/03/01	0	0.00	1	32.50	32.60	-1	5,214	-0.02%
2022/02/25	18.1	31.99	0	0.00	32.10	18.1	5,165	0.35%
2022/02/24	6	32.37	0	0.00	32.10	6	5,081	0.12%
2022/02/22	8	32.85	0	0.00	32.90	8	5,014	0.16%
2022/02/18	0	0.00	2	33.15	33.10	-2	4,989	-0.04%
2022/02/17	0	0.00	8	33.31	33.35	-8	4,966	-0.16%
2022/02/16	1	32.55	0	0.00	32.60	1	4,832	0.02%
2022/02/15	6	32.35	0	0.00	32.35	6	4,796	0.13%
2022/02/14	1	32.40	0	0.00	32.15	1	4,748	0.02%
2022/02/10	1	32.70	0	0.00	33.00	1	4,786	0.02%
2022/02/09	0	0.00	1	32.80	32.90	-1	4,780	-0.02%
2022/02/08	1	32.65	0	0.00	32.65	1	4,819	0.02%
2022/02/07	0	0.00	1	32.25	32.45	-1	4,811	-0.02%
2022/01/26	1	32.05	0	0.00	31.95	1	4,778	0.02%
2022/01/25	14	32.00	0	0.00	31.95	14	4,872	0.29%
2022/01/24	2	32.43	0	0.00	32.45	2	4,801	0.04%
2022/01/20	0	0.00	3	32.93	33.20	-3	4,784	-0.06%
2022/01/19	0	0.00	1.2	32.70	32.55	-1.2	4,851	-0.02%
2022/01/18	0	0.00	2	32.90	32.75	-2	4,985	-0.04%
2022/01/14	1	32.65	0	0.00	32.65	1	5,019	0.02%
2022/01/13	2	32.58	0	0.00	32.75	2	5,167	0.04%
2022/01/11	5	32.25	0	0.00	32.20	5	5,137	0.10%
2022/01/10	5	32.30	0	0.00	32.35	5	5,102	0.10%
2022/01/06	2	32.85	0	0.00	32.85	2	5,035	0.04%
2022/01/03	0	0.00	5	33.40	32.80	-5	5,158	-0.10%
2021/12/29	5	33.35	0	0.00	33.25	5	5,219	0.10%
2021/12/28	0	0.00	2	33.20	33.45	-2	5,244	-0.04%
2021/12/27	1	33.15	1	33.15	33.15	0	5,277	0.00%
2021/12/24	0	0.00	0.1	32.95	32.95	-0.1	5,391	0.00%
2021/12/22	1	32.60	0	0.00	32.60	1	5,552	0.02%
2021/12/20	12	32.35	0	0.00	32.35	12	5,614	0.21%
2021/12/17	5	32.50	0.1	32.70	32.50	4.9	5,665	0.09%
2021/12/16	3	32.70	0	0.00	32.60	3	5,661	0.05%
2021/12/15	4	32.76	0.1	32.95	32.70	3.9	5,722	0.07%
2021/12/14	3	33.05	1	33.00	32.90	2	5,820	0.03%
2021/12/13	5	33.29	0	0.00	33.00	5	5,812	0.09%
2021/12/10	0	0.00	5	33.80	33.65	-5	5,734	-0.09%
2021/12/08	0	0.00	15.2	33.92	33.95	-15.2	5,866	-0.26%
2021/12/06	0	0.00	3	32.90	33.00	-3	5,773	-0.05%
2021/12/03	1	32.70	1	32.90	32.70	0	5,831	0.00%
2021/12/02	3	32.48	0	0.00	32.50	3	5,807	0.05%
2021/12/01	55	32.56	3	32.42	32.50	52	5,831	0.89%
2021/11/30	8	32.60	2	32.05	32.05	6	5,852	0.10%
2021/11/29	2	33.00	2	33.00	32.75	0	5,690	0.00%
2021/11/26	11	33.43	0	0.00	33.25	11	5,718	0.19%
2021/11/25	1	33.80	0	0.00	33.95	1	5,753	0.02%
2021/11/24	1	33.80	0	0.00	34.00	1	5,811	0.02%
2021/11/23	5	33.95	1	33.80	33.80	4	5,893	0.07%
2021/11/22	33	34.33	4	34.60	34.35	29	5,990	0.48%
2021/11/19	0	0.00	2	34.75	34.70	-2	6,017	-0.03%
2021/11/18	0	0.00	7	35.01	34.95	-7	6,019	-0.12%
2021/11/17	1	34.60	2	34.60	34.65	-1	6,003	-0.02%
2021/11/16	1	34.75	2	34.75	34.85	-1	6,028	-0.02%
2021/11/15	0	0.00	7	34.75	34.75	-7	6,128	-0.11%
2021/11/12	0	0.00	0.1	34.50	34.40	-0.1	6,149	0.00%
2021/11/11	0	0.00	22	34.55	34.50	-22	6,225	-0.35%
2021/11/10	3	34.78	10	34.95	34.75	-7	6,296	-0.11%
2021/11/09	0	0.00	7	34.79	34.90	-7	6,339	-0.11%
2021/11/08	0	0.00	1	34.20	34.20	-1	6,278	-0.02%
2021/11/05	10	33.70	0	0.00	33.75	10	6,333	0.16%
2021/11/03	1	33.80	1.3	34.07	33.95	-0.3	6,353	0.00%
2021/11/02	8	33.74	0	0.00	33.85	8	6,346	0.13%
2021/10/29	15	34.17	0	0.00	34.10	15	6,284	0.24%
2021/10/28	11	34.54	14	34.93	34.60	-3	6,258	-0.05%
2021/10/27	4	34.90	3	35.10	35.10	1	6,254	0.02%
2021/10/26	1	34.30	24	34.79	35.00	-23	6,157	-0.37%
2021/10/25	0.2	33.70	0	0.00	33.65	0.2	6,004	0.00%
2021/10/22	1	33.70	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	22	33.94	34.00	-22	6,060	-0.36%
2021/10/20	0	0.00	21	33.62	33.55	-21	5,915	-0.35%
2021/10/18	1	33.40	20	33.38	33.20	-19	6,043	-0.31%
2021/10/14	1	32.60	0	0.00	32.60	1	6,138	0.02%
2021/10/12	0	0.00	4	32.15	32.40	-4	6,313	-0.06%
2021/10/08	9	33.03	0	0.00	32.90	9	6,333	0.14%
2021/10/05	9	32.87	5	33.06	32.90	4	6,602	0.06%
2021/10/04	4	33.20	0	0.00	33.15	4	6,750	0.06%
2021/10/01	12	33.12	1	33.05	33.05	11	6,872	0.16%
2021/09/30	0	0.00	20	33.95	33.75	-20	6,902	-0.29%
2021/09/29	31	33.15	30	33.45	33.45	1	6,945	0.01%
2021/09/28	15	33.32	16	33.71	33.60	-1	6,978	-0.01%
2021/09/27	23	33.73	0	0.00	33.80	23	7,058	0.33%
2021/09/24	22	33.86	62	34.04	33.70	-40	7,367	-0.54%
2021/09/23	6	33.90	50	33.94	34.05	-44	7,770	-0.57%
2021/09/22	2	33.00	0	0.00	33.00	2	7,854	0.03%
2021/09/17	0	0.00	1	34.00	34.10	-1	7,993	-0.01%
2021/09/16	2	33.40	0	0.00	33.75	2	8,017	0.02%
2021/09/15	0	0.00	5	33.75	33.70	-5	8,062	-0.06%
2021/09/14	5	33.85	8	34.05	33.95	-3	8,094	-0.04%
2021/09/13	3	33.90	1	33.95	34.05	2	8,094	0.02%
2021/09/10	1	32.80	0	0.00	32.80	1	8,056	0.01%
2021/09/09	5	32.45	0	0.00	32.50	5	8,238	0.06%
2021/09/08	2	32.00	5	32.05	31.95	-3	8,235	-0.04%
2021/09/07	2	32.33	0	0.00	32.35	2	8,257	0.02%
2021/09/06	0	0.00	1	32.40	32.35	-1	8,323	-0.01%
2021/09/03	0	0.00	1	32.75	32.75	-1	8,440	-0.01%
2021/08/31	0	0.00	4	32.53	32.95	-4	8,590	-0.05%
2021/08/30	20	32.45	2	32.45	32.60	18	8,772	0.21%
2021/08/27	0	0.00	20	32.45	32.35	-20	9,011	-0.22%
2021/08/26	2	32.15	0	0.00	31.95	2	9,168	0.02%
2021/08/23	28	32.51	16	32.87	32.50	12	9,611	0.12%
2021/08/20	38	32.60	22	32.90	32.50	16	9,818	0.16%
2021/08/19	7	32.54	2	33.08	32.50	5	10,201	0.05%
2021/08/18	0	0.00	1	32.85	33.30	-1	10,372	-0.01%
2021/08/17	8	33.06	1	33.05	32.70	7	10,588	0.07%
2021/08/16	24	33.55	20	34.33	33.60	4	10,836	0.04%
2021/08/13	74	34.06	8	34.52	33.80	66	10,948	0.60%
2021/08/12	66	34.21	51	34.59	34.60	15	11,138	0.13%
2021/08/11	0	0.00	71	34.53	34.65	-71	11,415	-0.62%
2021/08/10	6	34.81	1	34.85	34.60	5	11,612	0.04%
2021/08/09	11	34.96	0	0.00	35.15	11	11,826	0.09%
2021/08/06	0	0.00	2	35.20	35.20	-2	11,905	-0.02%
2021/08/05	5	35.10	10	35.55	35.50	-5	12,095	-0.04%
2021/08/03	14	35.08	4	34.95	35.20	10	12,515	0.08%
2021/08/02	5	35.10	6	35.37	35.50	-1	12,561	-0.01%
2021/07/30	1	35.30	0	0.00	35.30	1	12,576	0.01%
2021/07/29	5	35.65	0	0.00	35.85	5	12,596	0.04%
2021/07/28	1	35.15	1	35.30	35.25	0	12,667	0.00%
2021/07/27	7	35.63	3	35.77	35.80	4	12,822	0.03%
2021/07/26	8	35.61	1	35.95	35.65	7	13,103	0.05%
2021/07/23	10	35.80	0	0.00	35.80	10	13,342	0.07%
2021/07/22	17	35.71	13	35.66	35.80	4	13,710	0.03%
2021/07/21	17	35.91	1	35.90	35.90	16	13,726	0.12%
2021/07/20	4	36.50	0	0.00	36.35	4	13,723	0.03%
2021/07/19	26	36.97	6	36.90	37.05	20	13,748	0.15%
2021/07/16	23	37.36	15	37.77	37.70	8	13,846	0.06%
2021/07/15	110	37.30	90	37.89	37.50	20	13,853	0.14%	大買/
2021/07/14	1	37.75	13	37.80	37.15	-12	13,869	-0.09%
2021/07/13	72	38.10	27	38.21	38.15	45	13,985	0.32%
2021/07/12	22	38.43	12	39.00	38.60	10	14,026	0.07%
2021/07/09	1	38.65	60	38.56	38.75	-59	14,034	-0.42%
2021/07/08	27	38.00	0	0.00	38.15	27	14,000	0.19%
2021/07/06	5	37.65	5	37.95	38.05	0	13,988	0.00%
2021/07/05	20	38.01	3	37.95	38.05	17	14,059	0.12%
2021/07/02	18	38.31	2	38.20	38.10	16	13,988	0.11%
2021/07/01	21	38.85	48.6	38.56	38.55	-27.6	13,949	-0.20%
2021/06/30	57	39.13	47	38.99	39.30	10	13,720	0.07%
2021/06/29	1	37.50	3	37.52	37.65	-2	13,289	-0.02%
2021/06/28	4	38.49	8	38.65	38.15	-4	13,265	-0.03%
2021/06/25	1	37.55	2	37.65	37.55	-1	13,125	-0.01%
2021/06/24	3	37.20	0	36.85	36.85	3	13,099	0.02%
2021/06/23	1	36.65	1	36.70	36.70	0	13,266	0.00%
2021/06/21	4	35.94	3	36.25	35.90	1	13,422	0.01%
2021/06/18	1	37.05	2	36.80	36.25	-1	13,354	-0.01%
2021/06/17	2	36.33	0	0.00	36.35	2	13,270	0.02%
2021/06/15	5	36.50	4	36.79	36.40	1	13,571	0.01%
2021/06/11	6	36.84	0	0.00	36.90	6	13,716	0.04%
2021/06/10	1	37.70	2	37.23	37.35	-1	13,723	-0.01%
2021/06/09	2	37.45	3	38.12	37.35	-1	13,743	-0.01%
2021/06/08	11	38.47	5	39.00	38.35	6	13,778	0.04%
2021/06/07	0	0.00	9	38.71	39.00	-9	14,019	-0.06%
2021/06/04	14	38.42	6	38.17	38.05	8	13,859	0.06%
2021/06/03	6	38.34	49	38.10	38.50	-43	13,728	-0.31%
2021/06/02	0	0.00	135	37.92	37.85	-135	13,682	-0.99%	大賣/鉅額交易
2021/06/01	4	37.41	5	37.50	37.80	-1	13,625	-0.01%
2021/05/31	10	37.46	58	38.41	37.65	-48	13,578	-0.35%
2021/05/28	23	38.18	281	38.47	38.25	-258	13,299	-1.94%	大賣/鉅額交易
2021/05/27	5	38.15	542	38.20	38.35	-537	13,175	-4.08%	大賣/鉅額交易
2021/05/26	9	37.56	526	37.52	37.80	-517	12,960	-3.99%	大賣/鉅額交易
2021/05/25	45	37.42	347.5	37.36	37.00	-302.5	12,783	-2.37%	大賣/鉅額交易
2021/05/24	6	36.73	215	37.19	36.80	-209	12,634	-1.65%	大賣/鉅額交易
2021/05/21	3	35.87	20	36.09	36.10	-17	12,440	-0.14%
2021/05/20	1	35.25	26	35.53	35.70	-25	12,310	-0.20%
2021/05/19	3	35.00	37	35.31	35.35	-34	12,171	-0.28%
2021/05/18	7	33.71	17.1	33.76	34.25	-10.1	11,971	-0.08%
2021/05/17	17	31.56	22	31.37	31.65	-5	11,800	-0.04%
2021/05/14	1.9	31.27	9	31.68	31.50	-7.1	11,559	-0.06%
2021/05/13	11	31.00	0	0.00	30.70	11	11,453	0.10%
2021/05/12	9	30.99	6	32.04	30.85	3	11,283	0.03%
2021/05/11	7	34.28	378	33.56	33.65	-371	11,051	-3.36%	大賣/鉅額交易
2021/05/10	5	34.93	10	34.78	35.00	-5	10,948	-0.05%
2021/05/07	14	34.07	3	34.00	34.20	11	10,994	0.10%
2021/05/06	40	33.33	163	33.45	33.55	-123	11,031	-1.11%	大賣/鉅額交易
2021/05/05	1	33.80	20	33.77	33.45	-19	11,029	-0.17%
2021/05/04	5	33.48	22.6	33.27	33.05	-17.6	11,013	-0.16%
2021/05/03	29	34.38	2	34.80	34.90	27	10,788	0.25%
2021/04/29	9	36.16	1	36.10	35.60	8	10,561	0.08%
2021/04/28	30	36.71	31	37.01	37.50	-1	10,340	-0.01%
2021/04/27	5	35.80	7	35.82	35.85	-2	10,164	-0.02%
2021/04/26	10	34.90	6	35.23	35.20	4	10,130	0.04%
2021/04/23	201	34.90	11	34.85	35.00	190	10,138	1.87%	大買/鉅額交易
2021/04/22	18	35.43	14	35.48	35.00	4	10,142	0.04%
2021/04/21	1	36.30	21	36.27	36.25	-20	10,063	-0.20%
2021/04/20	3	35.85	15	36.20	36.50	-12	10,093	-0.12%
2021/04/19	24	36.06	121.1	35.87	36.15	-97.1	10,331	-0.94%	大賣/
2021/04/16	1	35.10	117.2	35.22	35.40	-116.2	10,404	-1.12%	大賣/鉅額交易
2021/04/15	3	34.57	115	34.45	34.50	-112	10,405	-1.08%	大賣/鉅額交易
2021/04/14	4	34.60	17	34.29	34.10	-13	10,344	-0.13%
2021/04/13	9	35.03	18.2	34.76	34.25	-9.2	10,358	-0.09%
2021/04/12	2	34.20	14	34.19	34.35	-12	10,205	-0.12%
2021/04/09	100	34.15	36	33.92	34.15	64	10,219	0.63%
2021/04/08	1	33.35	19	33.43	33.50	-18	10,166	-0.18%
2021/04/07	0	0.00	12	33.46	33.55	-12	10,223	-0.12%
2021/04/06	0	0.00	54	33.33	33.40	-54	10,212	-0.53%
2021/04/01	0	0.00	11	33.10	33.15	-11	10,136	-0.11%
2021/03/31	2	33.15	10	33.15	33.00	-8	10,091	-0.08%
2021/03/30	2	32.95	3	33.00	33.10	-1	9,992	-0.01%
2021/03/29	11	33.00	3	33.10	33.10	8	10,029	0.08%
2021/03/26	5	32.75	16	32.97	32.95	-11	10,034	-0.11%
2021/03/25	0	0.00	3	32.35	32.30	-3	9,869	-0.03%
2021/03/24	9	31.83	6	32.67	31.85	3	9,895	0.03%
2021/03/22	207	32.26	1	32.10	32.30	206	10,024	2.05%	大買/鉅額交易
2021/03/19	223	32.60	6	32.54	32.50	217	10,043	2.16%	大買/鉅額交易
2021/03/18	207	33.05	15	33.12	33.10	192	9,850	1.95%	大買/鉅額交易
2021/03/17	206	32.98	20	32.95	32.95	186	9,958	1.87%	大買/鉅額交易
2021/03/16	2	32.80	2	32.90	32.75	0	10,270	0.00%
2021/03/15	2	32.25	5	32.30	32.30	-3	10,274	-0.03%
2021/03/12	208	32.02	4.1	32.08	32.15	203.9	10,378	1.96%	大買/鉅額交易
2021/03/11	6	32.15	39	32.16	32.25	-33	10,357	-0.32%
2021/03/10	0	0.00	7	31.18	31.00	-7	10,132	-0.07%
2021/03/09	451	30.99	35	30.76	31.10	416	10,283	4.05%	大買/鉅額交易
2021/03/08	298	30.52	16	30.74	30.50	282	10,323	2.73%	大買/鉅額交易
2021/03/05	411.1	30.59	11	30.19	30.50	400.1	10,312	3.88%	大買/鉅額交易
2021/03/04	200	30.30	10	30.30	30.40	190	10,968	1.73%	大買/鉅額交易
2021/03/03	240	30.38	11	30.04	30.30	229	11,056	2.07%	大買/鉅額交易
2021/03/02	3	30.22	15	30.33	29.80	-12	11,088	-0.11%
2021/02/26	1	30.15	23	30.27	30.20	-22	11,149	-0.20%
2021/02/25	2	30.50	65	30.68	30.70	-63	11,298	-0.56%
2021/02/24	11	30.34	12	30.44	30.35	-1	11,589	-0.01%
2021/02/23	8	30.23	33	29.94	30.30	-25	11,911	-0.21%
2021/02/22	6	29.63	14	29.56	29.65	-8	12,299	-0.07%
2021/02/19	80	29.07	10	29.56	29.50	70	12,681	0.55%
2021/02/18	1	29.45	23	29.28	29.55	-22	13,063	-0.17%
2021/02/17	14	29.11	10	29.00	29.05	4	13,357	0.03%
2021/02/05	1	28.65	1	28.70	28.80	0	13,536	0.00%
2021/02/04	4	28.81	0	0.00	28.75	4	13,836	0.03%
2021/02/03	2	28.98	1	28.90	29.00	1	14,616	0.01%
2021/02/02	0	0.00	14	29.21	29.30	-14	15,489	-0.09%
2021/02/01	0	0.00	1	28.65	28.70	-1	15,472	-0.01%
2021/01/29	2	28.23	0	0.00	28.00	2	15,437	0.01%
2021/01/28	0	0.00	1	29.00	28.85	-1	15,340	-0.01%
2021/01/27	1	28.75	7	28.95	28.75	-6	15,262	-0.04%
2021/01/25	0	0.00	1	28.60	28.70	-1	15,197	-0.01%
2021/01/21	0	0.00	3.4	28.54	28.45	-3.4	15,323	-0.02%
2021/01/20	12.2	28.38	10	28.54	28.25	2.2	15,336	0.01%
2021/01/19	2	29.20	0	0.00	29.10	2	15,105	0.01%
2021/01/18	2	28.85	2	29.00	29.20	0	15,069	0.00%
2021/01/15	1	29.10	6	29.22	29.30	-5	15,015	-0.03%
2021/01/14	3	29.08	1	29.20	29.05	2	15,025	0.01%
2021/01/13	1.2	29.24	11	29.20	29.50	-9.9	14,944	-0.07%
2021/01/12	26	29.23	18	29.52	29.05	8	14,870	0.05%
2021/01/11	130	30.69	102	30.20	30.20	28	14,524	0.19%	大買/大賣/
2021/01/08	29	30.67	2	30.63	31.00	27	14,350	0.19%
2021/01/07	1	30.55	1	30.90	30.85	0	14,180	0.00%
2021/01/06	9	30.67	16	30.84	30.75	-7	14,119	-0.05%
2021/01/05	0	0.00	4	31.30	31.30	-4	13,963	-0.03%
2021/01/04	4	31.18	3	31.50	31.45	1	14,069	0.01%
2020/12/31	1	31.40	6	31.53	31.40	-5	14,003	-0.04%
2020/12/30	0	0.00	4	31.19	31.40	-4	13,899	-0.03%
2020/12/29	0	0.00	2	31.05	31.05	-2	13,864	-0.01%
2020/12/28	10	30.80	6	30.78	30.90	4	13,862	0.03%
2020/12/25	30.6	30.75	34	30.61	30.75	-3.4	13,877	-0.02%
2020/12/24	1	30.55	6	30.84	30.55	-5	13,863	-0.04%
2020/12/23	10	30.16	6.8	30.31	30.55	3.2	13,884	0.02%
2020/12/22	6	30.96	18	31.11	30.65	-12	13,894	-0.09%
2020/12/21	10	31.10	0	0.00	31.30	10	13,931	0.07%
2020/12/18	9	31.09	4	31.25	30.95	5	13,927	0.04%
2020/12/17	3	31.23	0	0.00	31.25	3	13,906	0.02%
2020/12/16	61.2	31.60	75	31.75	31.55	-13.8	13,827	-0.10%
2020/12/15	6	31.01	2	31.05	31.15	4	13,600	0.03%
2020/12/14	7	30.94	0	0.00	30.95	7	13,489	0.05%
2020/12/11	10	31.21	20	31.17	31.30	-10	13,480	-0.07%
2020/12/10	60	31.96	63	31.69	31.95	-3	13,240	-0.02%
2020/12/09	2	31.10	5	31.23	31.35	-3	12,738	-0.02%
2020/12/08	159.1	31.23	13	31.42	31.35	146.1	12,666	1.15%	大買/鉅額交易
2020/12/07	6	30.95	1	31.05	31.10	5	12,545	0.04%
2020/12/04	3	31.22	5	31.32	31.25	-2	12,476	-0.02%
2020/12/03	2	31.30	5	31.44	31.45	-3	12,348	-0.02%
2020/12/02	12	30.85	4	31.11	31.00	8	12,121	0.07%
2020/12/01	11	30.93	2	30.88	31.00	9	12,023	0.07%
2020/11/30	28	31.33	11	31.47	31.25	17	11,925	0.14%
2020/11/27	11	30.70	3	30.80	30.80	8	11,275	0.07%
2020/11/26	4	31.11	2	31.08	31.10	2	11,164	0.02%
2020/11/25	8	31.23	23	31.30	31.40	-15	11,203	-0.13%
2020/11/24	12	30.88	13	30.83	30.80	-1	11,101	-0.01%
2020/11/23	15	31.56	5	31.71	31.55	10	10,777	0.09%
2020/11/20	17	31.35	13	31.47	31.90	4	10,402	0.04%
2020/11/19	25	31.10	20	31.11	31.00	5	10,081	0.05%
2020/11/18	2	30.55	136	30.57	31.00	-134	9,627	-1.39%	大賣/鉅額交易
2020/11/17	12	30.05	56	30.16	29.90	-44	9,291	-0.47%
2020/11/16	78	29.48	58	29.31	29.50	20	9,028	0.22%
2020/11/13	1	28.90	100	28.91	28.95	-99	8,865	-1.12%
2020/11/12	8	28.53	15	28.61	28.55	-7	8,734	-0.08%
2020/11/11	61	28.35	105	28.58	28.90	-44	8,622	-0.51%	大賣/
2020/11/10	12	27.06	18	27.40	27.70	-6	7,857	-0.08%
2020/11/09	0	0.00	1	26.25	26.15	-1	7,005	-0.01%
2020/11/04	0	0.00	1	25.50	25.50	-1	7,216	-0.01%
2020/11/03	5	25.40	0	0.00	25.55	5	7,313	0.07%
2020/11/02	1	25.45	2	25.45	25.45	-1	7,377	-0.01%
2020/10/30	15	25.30	0	0.00	25.20	15	7,507	0.20%
2020/10/29	2	25.73	0	0.00	25.70	2	7,431	0.03%
2020/10/28	3	25.92	0	0.00	26.05	3	7,456	0.04%
2020/10/23	0	0.00	2	26.45	26.60	-2	7,856	-0.03%
2020/10/22	0	0.00	11	26.07	26.20	-11	8,254	-0.13%
2020/10/21	2	25.88	0	0.00	25.90	2	8,813	0.02%
2020/10/20	1	25.90	5	26.00	26.00	-4	8,924	-0.04%
2020/10/19	6	26.00	0	26.15	25.95	6	9,052	0.07%
2020/10/16	6	26.05	2	25.95	25.95	4	9,119	0.04%
2020/10/15	1	26.30	0	0.00	26.25	1	9,184	0.01%
2020/10/14	2	26.65	1	26.75	26.55	1	9,292	0.01%
2020/10/13	4	26.50	0	0.00	26.60	4	9,822	0.04%
2020/10/12	5	26.41	1	26.60	26.65	4	10,302	0.04%
2020/10/08	5	26.85	0	0.00	26.95	5	10,267	0.05%
2020/10/06	0	0.00	4	27.11	27.15	-4	10,366	-0.04%
2020/10/05	1	26.55	1	26.75	26.75	0	10,469	0.00%
2020/09/30	3	26.42	0	0.00	26.15	3	10,502	0.03%
2020/09/28	3	26.05	3	26.02	26.10	0	10,654	0.00%
2020/09/25	7	25.81	3	25.60	25.60	4	10,677	0.04%
2020/09/24	41	26.30	20	26.15	26.05	21	10,601	0.20%
2020/09/23	5	26.70	2	26.75	26.65	3	10,526	0.03%
2020/09/22	4	26.83	0	0.00	26.80	4	10,633	0.04%
2020/09/21	3	27.20	6	27.30	27.20	-3	10,631	-0.03%
2020/09/17	31	27.00	0	0.00	27.10	31	10,712	0.29%
2020/09/16	3	27.08	0	0.00	27.00	3	10,798	0.03%
2020/09/15	2	26.95	1	27.15	27.25	1	10,878	0.01%
2020/09/14	12	26.95	2	26.95	26.95	10	11,352	0.09%
2020/09/11	7	26.89	2	26.95	27.00	5	11,406	0.04%
2020/09/10	6	27.04	0	0.00	27.10	6	11,392	0.05%
2020/09/09	2	26.90	1	27.25	27.30	1	11,398	0.01%
2020/09/08	3	27.13	10	27.20	27.20	-7	11,452	-0.06%
2020/09/07	6	27.26	10	27.20	27.30	-4	11,587	-0.03%
2020/09/04	1	27.10	11	27.15	27.25	-10	11,760	-0.09%
2020/09/03	18	27.36	17	27.46	27.35	1	11,737	0.01%
2020/09/02	14	27.45	0	0.00	27.55	14	11,788	0.12%
2020/09/01	3	27.42	1	27.60	27.65	2	11,929	0.02%
2020/08/31	12	27.72	5	27.94	27.70	7	11,987	0.06%
2020/08/28	0	0.00	5	28.02	27.90	-5	11,910	-0.04%
2020/08/27	2	27.70	0	0.00	27.75	2	12,026	0.02%
2020/08/26	6	27.99	3	27.92	28.00	3	12,358	0.02%
2020/08/25	4.1	28.21	16	28.10	27.85	-11.9	12,456	-0.10%
2020/08/24	14	27.06	5	27.25	27.55	9	12,643	0.07%
2020/08/21	6	26.93	1	27.10	26.85	5	13,102	0.04%
2020/08/20	13	26.67	17	26.79	26.70	-4	13,735	-0.03%
2020/08/19	24	27.52	5	27.43	27.30	19	14,117	0.13%
2020/08/18	14	28.25	4	28.99	28.05	10	13,993	0.07%
2020/08/17	0	0.00	15	28.62	28.75	-15	14,127	-0.11%
2020/08/14	0	0.00	3	27.80	27.70	-3	14,201	-0.02%
2020/08/13	4	27.81	5	27.84	27.85	-1	14,229	-0.01%
2020/08/12	10	27.93	2	27.90	27.90	8	14,371	0.06%
2020/08/11	0	0.00	2	28.20	28.25	-2	14,358	-0.01%
2020/08/10	9	28.46	23	28.64	28.45	-14	14,356	-0.10%
2020/08/07	4	27.96	14	27.97	27.95	-10	14,409	-0.07%
2020/08/06	9	27.74	2	28.00	27.75	7	14,389	0.05%
2020/08/05	6	27.41	12	27.55	27.65	-6	14,422	-0.04%
2020/08/04	11	26.91	2	26.98	27.10	9	14,453	0.06%
2020/08/03	10	26.56	3	26.72	26.45	7	14,621	0.05%
2020/07/31	21	26.68	4	26.73	26.55	17	14,618	0.12%
2020/07/30	4	26.16	17	26.16	26.45	-13	14,656	-0.09%
2020/07/29	6	25.92	4	26.18	26.10	2	14,649	0.01%
2020/07/28	51	26.63	19	26.56	26.50	32	14,507	0.22%
2020/07/27	112	28.08	14	27.81	27.00	98	14,324	0.68%	大買/
2020/07/24	17	29.53	9	29.36	29.30	8	13,863	0.06%
2020/07/23	7	29.96	6	30.07	30.00	1	13,831	0.01%
2020/07/21	2	29.25	23	29.45	29.45	-21	13,754	-0.15%
2020/07/20	2	29.30	4	29.40	29.50	-2	13,691	-0.01%
2020/07/17	43.3	30.19	15	30.31	29.70	28.3	13,678	0.21%
2020/07/16	20	29.16	46	29.74	29.95	-26	13,319	-0.20%
2020/07/15	10	28.60	15	28.59	28.70	-5	12,869	-0.04%
2020/07/14	1	28.45	5	28.46	28.35	-4	12,851	-0.03%
2020/07/13	0	0.00	6	28.77	28.75	-6	12,864	-0.05%
2020/07/10	3	28.58	1	28.65	28.30	2	12,950	0.02%
2020/07/09	3	29.00	2	29.05	28.95	1	12,859	0.01%
2020/07/08	15	28.88	3	28.95	28.95	12	12,805	0.09%
2020/07/07	1	29.05	0	0.00	29.15	1	12,773	0.01%
2020/07/06	1	28.95	1.2	29.06	29.05	-0.2	12,761	0.00%
2020/07/03	16	28.98	2	29.00	29.00	14	12,833	0.11%
2020/07/02	8	28.80	3	28.85	29.10	5	12,958	0.04%
2020/07/01	15	28.78	0	0.00	28.75	15	13,069	0.11%
2020/06/30	0	0.00	1	28.75	28.80	-1	13,043	-0.01%
2020/06/29	21	28.43	1	28.45	28.50	20	13,132	0.15%
2020/06/24	6	28.98	1	29.00	28.95	5	13,135	0.04%
2020/06/23	25	29.10	18	29.15	29.10	7	13,239	0.05%
2020/06/22	2	28.95	2	28.83	29.00	0	13,282	0.00%
2020/06/19	6	28.70	8	29.05	28.50	-2	13,298	-0.02%
2020/06/18	23	28.77	0	0.00	28.75	23	12,899	0.18%
2020/06/17	3	28.93	7	28.96	28.95	-4	12,936	-0.03%
2020/06/16	3	28.87	3	29.07	29.05	0	13,131	0.00%
2020/06/15	4	28.55	1	28.50	28.30	3	13,300	0.02%
2020/06/12	7	28.59	18	28.32	28.90	-11	13,353	-0.08%
2020/06/11	16	29.75	12	30.05	29.35	4	13,386	0.03%
2020/06/10	11	30.21	7	30.10	30.25	4	13,319	0.03%
2020/06/09	7	30.20	6	30.21	30.25	1	13,570	0.01%
2020/06/08	6	30.03	8	30.23	30.40	-2	13,595	-0.01%
2020/06/05	3	30.18	4	30.13	30.20	-1	13,451	-0.01%
2020/06/04	10	29.98	1	30.15	30.15	9	13,406	0.07%
2020/06/03	3	30.05	20.6	30.07	30.10	-17.6	13,426	-0.13%
2020/06/02	0	0.00	9	29.52	29.40	-9	13,323	-0.07%
2020/06/01	13	29.52	2	29.63	29.40	11	12,974	0.08%
2020/05/29	5	28.84	6	29.06	29.55	-1	12,915	-0.01%
2020/05/28	28	29.23	9	29.37	29.00	19	12,634	0.15%
2020/05/27	61	29.93	72	30.26	29.65	-11	12,217	-0.09%
2020/05/26	7	28.64	59	28.59	29.60	-52	11,611	-0.45%
2020/05/25	16	27.24	1	27.30	27.50	15	11,047	0.14%
2020/05/22	44	27.81	0	0.00	27.50	44	10,984	0.40%
2020/05/21	11	27.95	18	28.16	28.45	-7	10,759	-0.07%
2020/05/19	7	27.20	7	27.23	27.45	0	10,489	0.00%
2020/05/18	4	26.76	27	26.80	26.70	-23	10,325	-0.22%
2020/05/15	24	26.72	6.1	26.65	26.65	17.9	10,262	0.17%
2020/05/14	19	26.88	1	26.85	26.95	18	10,183	0.18%
2020/05/13	12	27.56	0	0.00	27.55	12	10,022	0.12%
2020/05/12	12	27.85	0	0.00	27.75	12	9,962	0.12%
2020/05/11	6	28.28	7	28.26	28.10	-1	9,872	-0.01%
2020/05/08	11	28.02	5	28.63	27.75	6	9,706	0.06%
2020/05/07	0	0.00	1	27.40	27.35	-1	9,495	-0.01%
2020/05/06	12	27.54	1	27.45	27.30	11	9,474	0.12%
2020/05/05	6	27.98	0	0.00	27.90	6	9,376	0.06%
2020/05/04	13	27.92	0	0.00	28.10	13	9,382	0.14%
2020/04/30	4	27.90	1.1	27.91	28.20	3	9,314	0.03%
2020/04/29	2	27.68	11	27.42	27.85	-9	9,177	-0.10%
2020/04/28	27	27.68	18	27.52	27.20	9	9,097	0.10%
2020/04/27	2	27.90	6.1	27.67	27.80	-4.1	9,200	-0.04%
2020/04/24	1	26.60	0	0.00	26.60	1	9,080	0.01%
2020/04/23	3	26.73	0	0.00	26.80	3	9,016	0.03%
2020/04/22	6	26.42	30	26.23	26.95	-24	8,917	-0.27%
2020/04/21	29	27.75	4.5	27.77	27.30	24.5	8,813	0.28%
2020/04/20	2	28.88	3	28.70	28.90	-1	8,633	-0.01%
2020/04/17	13	28.61	19	28.84	28.55	-6	8,610	-0.07%
2020/04/16	6	28.83	0	0.00	28.80	6	8,515	0.07%
2020/04/15	6	29.34	1	29.46	29.50	5	8,415	0.06%
2020/04/14	9	28.55	7	28.26	28.80	2	8,310	0.02%
2020/04/13	4	27.95	3	28.02	27.90	1	8,254	0.01%
2020/04/10	2	27.90	3	28.13	28.10	-1	8,227	-0.01%
2020/04/09	18	27.92	5	27.83	28.00	13	8,183	0.16%
2020/04/08	10	27.30	0	0.00	27.30	10	8,102	0.12%
2020/04/07	0	0.00	2	27.15	26.90	-2	7,955	-0.03%
2020/04/06	8	26.19	1	26.60	26.30	7	7,780	0.09%
2020/04/01	4	25.96	8	26.18	26.20	-4	7,564	-0.05%
2020/03/31	5	26.54	1	26.95	25.65	4	7,418	0.05%
2020/03/30	1	25.80	5	25.95	26.40	-4	7,222	-0.06%
2020/03/27	4	26.56	6	26.58	26.50	-2	7,103	-0.03%
2020/03/26	10	25.67	14	25.89	25.75	-4	7,008	-0.06%
2020/03/25	24.1	25.43	16	25.32	25.20	8.1	6,976	0.12%
2020/03/24	17	24.18	5	24.23	24.05	12	6,844	0.18%
2020/03/23	1	22.80	2	22.88	23.00	-1	6,793	-0.01%
2020/03/20	2.1	24.04	15	24.48	23.35	-12.9	6,717	-0.19%
2020/03/19	12.1	23.45	7	23.44	22.90	5.1	6,479	0.08%
2020/03/18	14.1	25.86	2	25.83	25.40	12.1	6,255	0.19%
2020/03/17	2	26.68	4	27.00	26.50	-2	6,094	-0.03%
2020/03/16	15	27.74	14	27.81	27.40	1	5,901	0.02%
2020/03/13	16.1	27.32	6	27.50	28.30	10.1	5,764	0.17%
2020/03/12	14	30.25	3	30.80	30.05	11	5,442	0.20%
2020/03/10	7	31.74	2	31.88	31.75	5	5,237	0.10%
2020/03/09	18	32.13	0	0.00	32.05	18	5,207	0.35%
2020/03/06	7	33.29	0	0.00	33.10	7	5,101	0.14%
2020/03/04	2	34.10	0	0.00	34.10	2	5,116	0.04%
2020/03/03	4	33.48	2	33.38	33.30	2	5,049	0.04%
2020/03/02	6	32.98	5	33.50	33.05	1	5,006	0.02%
2020/02/27	2	33.83	1	33.80	34.10	1	5,091	0.02%
2020/02/26	4	34.13	0	0.00	34.05	4	4,993	0.08%
2020/02/24	2	34.65	0	0.00	34.50	2	4,970	0.04%
2020/02/20	4	35.01	1	35.05	35.00	3	4,988	0.06%
2020/02/19	1	35.55	0	0.00	35.55	1	5,048	0.02%
2020/02/18	12	35.10	0	0.00	35.15	12	5,233	0.23%
2020/02/17	0	0.00	1	35.00	35.05	-1	5,289	-0.02%
2020/02/14	2	35.10	0	0.00	34.80	2	5,320	0.04%
2020/02/12	1	34.90	1	34.95	34.90	0	5,297	0.00%
2020/02/11	1	34.70	2	34.95	34.85	-1	5,271	-0.02%
2020/02/10	0	34.70	0	0.00	34.40	0	5,284	0.00%
2020/02/07	15	34.73	1	34.80	34.80	14	5,257	0.27%
2020/02/06	9	34.52	0	0.00	35.25	9	5,250	0.17%
2020/02/05	3	34.52	0	0.00	34.55	3	5,262	0.06%
2020/02/04	17	34.96	0	0.00	34.90	17	5,275	0.32%
2020/02/03	3	34.50	3	33.75	34.55	0	5,271	0.00%
2020/01/31	5	35.53	4	35.55	35.10	1	5,254	0.02%
2020/01/30	25	35.95	1	35.65	35.20	24	5,193	0.46%
2020/01/15	0	0.00	1	39.10	38.90	-1	5,171	-0.02%
2020/01/14	0	0.00	1	39.10	39.05	-1	5,297	-0.02%
2020/01/09	4	38.81	0	0.00	38.90	4	5,920	0.07%
2020/01/08	6	38.81	3	38.85	38.70	3	5,998	0.05%
2020/01/02	0	0.00	1	39.80	39.70	-1	6,249	-0.02%
2019/12/30	0	0.00	2	39.65	39.35	-2	6,259	-0.03%
2019/12/26	2	39.53	0	0.00	39.60	2	6,326	0.03%
2019/12/25	2	39.65	0	0.00	39.75	2	6,418	0.03%
2019/12/23	1	40.05	2	40.05	39.95	-1	6,621	-0.02%
2019/12/20	0	0.00	15	39.75	40.20	-15	6,646	-0.23%
2019/12/19	2	39.40	0	0.00	39.45	2	6,602	0.03%
2019/12/18	1	39.05	0	0.00	39.20	1	6,593	0.02%
2019/12/17	0	0.00	1	39.30	39.30	-1	6,619	-0.02%
2019/12/16	3	38.88	1	39.10	38.85	2	6,597	0.03%
2019/12/13	3	39.13	0	0.00	39.10	3	6,600	0.05%
2019/12/12	4	39.16	25	39.30	39.05	-21	6,578	-0.32%
2019/12/11	1	39.05	16	39.19	39.20	-15	6,565	-0.23%
2019/12/10	1	38.95	0	0.00	39.05	1	6,619	0.02%
2019/12/09	2	39.15	15	39.20	39.05	-13	6,654	-0.20%
2019/12/06	7	38.98	0	0.00	39.05	7	6,676	0.10%
2019/12/05	1	39.00	1	39.10	39.00	0	6,690	0.00%
2019/12/04	3	38.93	0	0.00	38.60	3	6,720	0.04%
2019/12/03	1	39.00	1	39.05	39.15	0	6,742	0.00%
2019/12/02	3	39.27	1	39.25	39.05	2	6,786	0.03%
2019/11/29	13	39.78	0	0.00	39.75	13	6,746	0.19%
2019/11/28	1	40.50	4	40.50	40.30	-3	6,716	-0.04%
2019/11/27	4	40.80	0	0.00	40.70	4	6,840	0.06%
2019/11/26	0	0.00	2	40.85	40.95	-2	6,902	-0.03%
2019/11/25	1	40.70	6	40.87	40.65	-5	6,723	-0.07%
2019/11/22	1	40.50	1	40.90	41.00	0	6,768	0.00%
2019/11/21	1	40.50	1	40.65	40.50	0	6,762	0.00%
2019/11/20	1	40.50	1	40.60	40.65	0	6,781	0.00%
2019/11/19	6	40.29	0	40.45	40.45	6	6,856	0.09%
2019/11/18	14	40.40	0	0.00	40.35	14	6,888	0.20%
2019/11/15	9	41.06	1	41.05	41.05	8	6,792	0.12%
2019/11/13	0	0.00	1	41.65	41.40	-1	6,643	-0.02%
2019/11/11	0	0.00	1	41.20	40.70	-1	6,706	-0.01%
2019/11/08	0	0.00	2	41.40	41.20	-2	6,679	-0.03%
2019/11/07	3	41.15	0	0.00	41.30	3	6,675	0.04%
2019/11/06	0	0.00	1	41.30	41.30	-1	6,632	-0.02%
2019/11/05	2	41.23	0	0.00	41.45	2	6,631	0.03%
2019/11/04	0	0.00	2	41.75	41.65	-2	6,607	-0.03%
2019/11/01	1	41.20	5	41.22	41.55	-4	6,568	-0.06%
2019/10/31	1	40.60	3	40.75	40.75	-2	6,510	-0.03%
2019/10/29	2	40.05	0	0.00	40.15	2	6,528	0.03%
2019/10/28	1	40.20	0	0.00	40.25	1	6,494	0.02%
2019/10/25	2	40.30	1	40.30	40.30	1	6,498	0.02%
2019/10/24	2	40.33	5	40.41	40.50	-3	6,520	-0.05%
2019/10/23	12	40.63	6	40.55	40.55	6	6,516	0.09%
2019/10/22	7	41.04	7	41.22	41.20	0	6,504	0.00%
2019/10/21	14	41.78	23.5	41.61	41.55	-9.5	6,421	-0.15%
2019/10/18	4	40.94	4	41.05	41.05	0	6,269	0.00%
2019/10/17	7	39.89	19	40.31	40.75	-12	6,125	-0.20%
2019/10/16	2	39.58	6	39.69	39.85	-4	5,933	-0.07%
2019/10/15	7	39.13	8	39.30	39.30	-1	5,884	-0.02%
2019/10/14	8	39.53	10	39.68	39.35	-2	5,886	-0.03%
2019/10/09	2	39.33	6	39.59	39.70	-4	5,831	-0.07%
2019/10/08	6	39.11	2	39.18	39.00	4	5,764	0.07%
2019/10/07	1	39.40	1.1	39.44	39.45	-0.1	5,732	0.00%
2019/10/04	2	39.18	1	39.30	39.30	1	5,778	0.02%
2019/10/03	3	39.08	9	39.10	39.10	-6	5,789	-0.10%
2019/10/02	1	39.50	1	39.75	39.75	0	5,831	0.00%
2019/10/01	2	39.68	2	39.75	39.75	0	5,844	0.00%
2019/09/27	2	39.50	1	39.75	39.75	1	5,821	0.02%
2019/09/26	3	39.88	3	39.85	39.80	0	5,823	0.00%
2019/09/25	0	0.00	1.1	39.53	39.30	-1.1	5,765	-0.02%
2019/09/20	3	38.75	1	38.65	39.10	2	5,844	0.03%
2019/09/19	18	38.99	0	0.00	39.05	18	5,887	0.31%
2019/09/17	0	0.00	8	38.95	39.00	-8	5,873	-0.14%
2019/09/12	1	39.05	0	0.00	39.15	1	6,014	0.02%
2019/09/10	3	39.17	0	0.00	39.45	3	5,991	0.05%
2019/09/06	1	39.90	0	0.00	39.70	1	5,962	0.02%
2019/09/05	0	0.00	21	39.87	39.85	-21	5,961	-0.35%
2019/09/04	0	0.00	4	39.40	39.45	-4	5,899	-0.07%
2019/09/03	0	0.00	5	39.10	39.10	-5	5,915	-0.08%
2019/09/02	1	39.10	0	0.00	39.00	1	5,943	0.02%
2019/08/30	5	38.90	15	38.98	39.20	-10	5,946	-0.17%
2019/08/29	1	38.00	3	38.28	38.55	-2	5,852	-0.03%
2019/08/28	0	0.00	2	38.30	38.15	-2	5,823	-0.03%
2019/08/27	0	0.00	1	38.10	37.90	-1	5,897	-0.02%
2019/08/26	0	38.00	1	37.90	37.90	-1	5,877	-0.02%
2019/08/22	4	38.09	0	0.00	38.25	4	5,925	0.07%
2019/08/21	2	38.35	3	38.65	38.30	-1	5,955	-0.02%
2019/08/16	1	37.80	13	37.98	38.00	-12	5,877	-0.20%
2019/08/15	0	0.00	6	37.93	38.00	-6	5,866	-0.10%
2019/08/14	3	37.15	1	37.15	37.00	2	5,853	0.03%
2019/08/13	3	37.12	0	0.00	36.95	3	5,911	0.05%
2019/08/12	0	0.00	1	37.30	37.15	-1	6,027	-0.02%
2019/08/07	2	36.95	0	0.00	36.75	2	6,151	0.03%
2019/08/06	4	36.54	1	36.95	37.10	3	6,189	0.05%
2019/08/05	0	0.00	1	36.90	37.50	-1	6,166	-0.02%
2019/08/02	7	37.02	2	36.95	36.90	5	6,129	0.08%
2019/08/01	5	37.71	2	37.65	37.55	3	6,105	0.05%
2019/07/30	1	38.05	0	0.00	38.05	1	5,969	0.02%
2019/07/29	2	38.50	2	38.58	38.45	0	5,972	0.00%
2019/07/26	2	38.80	0	0.00	38.80	2	5,993	0.03%
2019/07/25	1	39.10	0	0.00	39.25	1	5,933	0.02%
2019/07/23	4	38.94	0.3	39.00	39.20	3.7	5,811	0.06%
2019/07/22	2	39.05	0	0.00	39.15	2	5,756	0.03%
2019/07/19	0	0.00	32	39.32	39.20	-32	5,738	-0.56%
2019/07/18	0	0.00	43	38.97	38.70	-43	5,657	-0.76%
2019/07/17	0	0.00	23	38.89	38.80	-23	5,688	-0.40%
2019/07/16	0	0.00	2	38.43	38.80	-2	5,666	-0.04%
2019/07/15	3	38.10	4	38.10	38.45	-1	5,594	-0.02%
2019/07/12	2	38.10	0	0.00	38.40	2	5,641	0.04%
2019/07/11	0	0.00	90	38.44	38.45	-90	5,695	-1.58%
2019/07/10	0	0.00	27	38.41	38.20	-27	5,689	-0.47%
2019/07/09	3	37.65	8	37.75	37.65	-5	5,665	-0.09%
2019/07/08	10	37.70	0	0.00	37.85	10	5,665	0.18%
2019/07/05	0	0.00	10	39.10	39.10	-10	5,660	-0.18%
2019/07/04	1	38.90	0	0.00	39.15	1	5,645	0.02%
2019/07/03	2	39.23	0	0.00	39.05	2	5,590	0.04%
2019/07/02	1	38.95	5	39.14	39.30	-4	5,585	-0.07%
2019/07/01	0	0.00	3	39.00	38.70	-3	5,522	-0.05%
2019/06/28	7	38.54	0	0.00	38.50	7	5,562	0.13%
2019/06/27	1	39.05	16	39.10	39.00	-15	5,613	-0.27%
2019/06/26	1	38.90	28	38.81	38.60	-27	5,617	-0.48%
2019/06/25	1	38.20	0	0.00	38.05	1	5,658	0.02%
2019/06/21	0	0.00	5	38.25	38.20	-5	5,794	-0.09%
2019/06/20	2	37.85	22.1	38.35	37.85	-20.1	5,747	-0.35%
2019/06/19	0	0.00	7	37.98	38.00	-7	5,696	-0.12%
2019/06/17	10	37.55	1	37.50	37.50	9	5,735	0.16%
2019/06/14	0	0.00	2	37.45	37.10	-2	5,732	-0.03%
2019/06/13	1	37.30	1	37.50	37.40	0	5,727	0.00%
2019/06/12	0	0.00	4	37.69	37.80	-4	5,712	-0.07%
2019/06/11	2	37.65	3	37.82	37.70	-1	5,706	-0.02%
2019/06/10	3	37.42	1	37.50	37.50	2	5,632	0.04%
2019/06/06	0	0.00	1	37.05	37.20	-1	5,621	-0.02%
2019/06/05	0	0.00	6	36.80	36.70	-6	5,659	-0.11%
2019/06/04	4	36.45	0	0.00	36.50	4	5,637	0.07%
2019/06/03	2	35.98	2	36.23	36.10	0	5,674	0.00%
2019/05/31	2	35.88	3	35.98	35.85	-1	5,646	-0.02%
2019/05/30	0	0.00	1	36.10	36.30	-1	5,629	-0.02%
2019/05/29	7	35.73	0	0.00	35.70	7	5,631	0.12%
2019/05/28	1	35.65	0	0.00	35.75	1	5,732	0.02%
2019/05/27	3	35.68	0	0.00	35.55	3	5,664	0.05%
2019/05/23	3	35.63	0	0.00	35.75	3	5,721	0.05%
2019/05/21	1	36.00	0	0.00	36.10	1	5,708	0.02%
2019/05/20	1	36.05	0	0.00	36.05	1	5,627	0.02%
2019/05/17	14	35.70	0	0.00	35.75	14	5,575	0.25%
2019/05/16	4	36.08	5	36.24	36.15	-1	5,472	-0.02%
2019/05/14	2	35.20	2	35.45	35.30	0	5,496	0.00%
2019/05/13	2	35.85	0	0.00	35.90	2	5,509	0.04%
2019/05/10	1	36.05	5	35.95	36.05	-4	5,562	-0.07%
2019/05/09	4	36.33	2	36.20	36.20	2	5,674	0.04%
2019/05/08	0	0.00	5.1	36.80	36.70	-5.1	5,706	-0.09%
2019/05/07	0	0.00	5	37.05	37.05	-5	5,706	-0.09%
2019/05/03	11	36.72	11	36.73	36.70	0	5,754	0.00%
2019/05/02	1	37.10	0	0.00	37.05	1	5,775	0.02%
2019/04/26	1	37.35	0	0.00	37.50	1	5,772	0.02%
2019/04/25	0	0.00	0	37.40	37.40	0	5,816	0.00%
2019/04/24	4	37.53	0	0.00	37.65	4	5,898	0.07%
2019/04/23	21	37.62	21	37.50	37.50	0	5,959	0.00%
2019/04/19	1	37.25	15	37.55	37.35	-14	5,960	-0.23%
2019/04/18	11	37.45	15	37.60	37.50	-4	5,992	-0.07%
2019/04/17	6	37.77	12	37.53	37.80	-6	6,005	-0.10%
2019/04/15	0	0.00	1	36.75	36.65	-1	5,942	-0.02%
2019/04/12	3	36.33	0	0.00	36.50	3	5,936	0.05%
2019/04/11	1	36.35	2	36.80	36.30	-1	5,937	-0.02%
2019/04/10	6	36.10	0	0.00	36.50	6	5,871	0.10%
2019/04/08	3	36.35	1.1	36.44	36.40	1.9	5,852	0.03%
2019/04/03	2	36.05	0	0.00	36.35	2	5,766	0.03%
2019/04/01	20	36.87	0	0.00	36.65	20	5,610	0.36%
2019/03/29	2	36.83	11	37.33	37.55	-9	5,450	-0.17%
2019/03/28	5	36.10	1	36.60	36.85	4	5,351	0.07%
2019/03/27	43	37.07	12	36.90	36.85	31	5,182	0.60%
2019/03/26	12	37.78	9	37.82	37.90	3	5,034	0.06%
2019/03/25	5	37.90	5	38.05	38.20	0	5,054	0.00%
2019/03/22	6	38.06	5	38.25	38.25	1	5,056	0.02%
2019/03/21	8	38.01	9	38.07	38.10	-1	5,062	-0.02%
2019/03/20	7	38.29	0	0.00	38.30	7	5,057	0.14%
2019/03/19	5	38.81	0	0.00	38.70	5	5,062	0.10%
2019/03/14	1	38.95	7	38.84	39.10	-6	5,391	-0.11%
2019/03/13	1	38.70	0	0.00	38.90	1	5,412	0.02%
2019/03/12	16	38.88	14	39.00	39.10	2	5,447	0.04%
2019/03/11	10	38.35	3	38.30	38.55	7	5,501	0.13%
2019/03/07	11	39.07	0.9	38.75	38.75	10.1	5,569	0.18%
2019/03/06	0	0.00	13	39.10	39.30	-13	5,570	-0.23%
2019/03/04	0	0.00	14	38.26	38.65	-14	5,485	-0.26%
2019/02/27	10	38.31	3	38.68	38.80	7	5,392	0.13%
2019/02/26	1	37.20	14	38.02	38.00	-13	5,283	-0.25%
2019/02/25	2	37.88	0	0.00	37.70	2	5,216	0.04%
2019/02/22	0	0.00	10	37.85	38.15	-10	5,211	-0.19%
2019/02/20	0	0.00	1	37.45	37.50	-1	5,183	-0.02%
2019/02/19	2	37.20	0	0.00	37.05	2	5,140	0.04%
2019/02/18	2	37.50	1	37.30	37.25	1	5,128	0.02%
2019/02/15	2	37.00	2	37.03	37.05	0	5,093	0.00%
2019/02/14	1	36.75	2	37.10	37.05	-1	5,086	-0.02%
2019/02/13	2	36.70	6	37.03	37.10	-4	5,032	-0.08%
2019/02/12	3	36.70	7	37.01	37.15	-4	4,957	-0.08%
2019/02/11	0	0.00	4	36.80	36.65	-4	4,902	-0.08%
2019/01/30	18	36.35	122	36.60	36.80	-104	4,869	-2.14%	大賣/鉅額交易
2019/01/29	4	36.53	0	0.00	36.55	4	4,729	0.08%
2019/01/28	9	35.96	0	0.00	36.15	9	4,657	0.19%
2019/01/25	1	35.95	2	36.45	36.05	-1	4,649	-0.02%
2019/01/24	5	36.50	0	0.00	36.25	5	4,597	0.11%
2019/01/23	0	0.00	2	36.35	36.30	-2	4,561	-0.04%
2019/01/21	1	35.70	0	0.00	35.55	1	4,540	0.02%
2019/01/16	0	0.00	6	35.66	35.55	-6	4,450	-0.13%
2019/01/15	0	0.00	4	34.94	35.10	-4	4,347	-0.09%
2019/01/11	0	0.00	1.1	34.69	34.55	-1.1	4,268	-0.03%
2019/01/10	1	34.10	1	34.45	34.45	0	4,244	0.00%
2019/01/09	0	0.00	15	34.69	34.70	-15	4,212	-0.36%
2019/01/08	0	0.00	3	34.08	34.20	-3	4,138	-0.07%
2019/01/04	0	0.00	1	33.20	33.40	-1	4,153	-0.02%
2019/01/03	0	0.00	7	32.92	33.00	-7	4,302	-0.16%
2018/12/28	0	0.00	6	32.56	32.60	-6	4,313	-0.14%
2018/12/27	5	32.40	0	0.00	32.15	5	4,328	0.12%
2018/12/26	10	31.90	10	31.70	31.70	0	4,368	0.00%
2018/12/24	5	32.25	5	32.45	32.40	0	4,477	0.00%
2018/12/21	1	32.15	0	0.00	32.15	1	4,568	0.02%
2018/12/20	0	0.00	1	32.45	32.70	-1	4,560	-0.02%
2018/12/19	1	32.70	0	0.00	32.70	1	4,588	0.02%
2018/12/18	0	0.00	3.3	32.17	32.60	-3.3	4,586	-0.07%
2018/12/17	21	32.29	34	32.30	32.30	-13	4,596	-0.28%
2018/12/14	33	31.55	33	31.72	31.90	0	4,578	0.00%
2018/12/13	0	0.00	6	31.68	31.85	-6	4,599	-0.13%
2018/12/12	25	31.14	35	31.23	31.20	-10	4,582	-0.22%
2018/12/11	140	31.02	120	30.80	30.80	20	4,524	0.44%	大買/大賣/
2018/12/10	55	32.12	40	31.90	31.90	15	4,321	0.35%
2018/12/07	10	33.70	16	33.92	33.80	-6	4,191	-0.14%
2018/12/06	20	33.25	21	33.45	33.55	-1	4,243	-0.02%
2018/12/05	0	0.00	2	33.55	33.25	-2	4,226	-0.05%
2018/12/04	20	34.08	20	34.10	34.10	0	4,271	0.00%
2018/12/03	15	34.02	20	34.15	34.15	-5	4,199	-0.12%
2018/11/30	0	0.00	2	33.35	33.50	-2	4,166	-0.05%
2018/11/29	40	32.63	40	32.90	32.65	0	4,105	0.00%
2018/11/28	1	33.00	0	0.00	33.30	1	4,028	0.02%
2018/11/26	0	0.00	1	33.65	33.30	-1	4,024	-0.02%
2018/11/21	2	33.70	1	33.65	33.70	1	4,046	0.02%
2018/11/20	0	0.00	9	33.50	33.65	-9	4,013	-0.22%
2018/11/19	10	33.30	12	33.34	33.35	-2	3,978	-0.05%
2018/11/16	1	32.90	0	0.00	32.60	1	3,978	0.03%
2018/11/15	2	32.50	1	32.70	32.70	1	4,022	0.02%
2018/11/12	0	0.00	1	32.40	32.25	-1	4,107	-0.02%
2018/11/09	1	31.55	0	0.00	31.50	1	4,175	0.02%
2018/11/08	0	0.00	3.1	32.32	32.30	-3.1	4,200	-0.07%
2018/11/07	1	32.00	1	32.00	32.20	0	4,169	0.00%
2018/11/06	0	0.00	1	31.50	31.50	-1	4,138	-0.02%
2018/11/05	0	0.00	1	31.10	31.35	-1	4,165	-0.02%
2018/11/02	0	0.00	1	31.50	31.70	-1	4,174	-0.02%
2018/10/31	0	0.00	21	30.54	31.35	-21	4,224	-0.50%
2018/10/30	0	0.00	2	30.33	30.40	-2	4,191	-0.05%
2018/10/29	20	30.35	7	30.44	30.40	13	4,154	0.31%
2018/10/26	1	29.40	0	0.00	29.55	1	4,119	0.02%
2018/10/23	0	0.00	1	29.65	29.70	-1	4,451	-0.02%
2018/10/22	0	0.00	1	30.15	30.10	-1	4,480	-0.02%
2018/10/19	0	0.00	1	30.20	29.70	-1	4,527	-0.02%
2018/10/18	5	29.66	6	29.43	29.60	-1	4,539	-0.02%
2018/10/17	1	29.45	2	29.50	29.10	-1	4,562	-0.02%
2018/10/16	1.6	29.43	1	29.40	29.35	0.6	4,562	0.01%
2018/10/15	6	29.17	6	29.10	29.05	0	4,573	0.00%
2018/10/12	6	29.35	4	29.45	29.80	2	4,583	0.04%
2018/10/11	14	29.69	0	0.00	29.20	14	4,673	0.30%
2018/10/09	2	31.45	1	31.60	31.70	1	4,584	0.02%
2018/10/08	5	31.13	0	0.00	31.35	5	4,578	0.11%
2018/10/05	2	31.40	0	0.00	31.50	2	4,599	0.04%
2018/10/04	4	31.89	2	32.10	31.90	2	4,581	0.04%
2018/10/02	4	32.23	1	32.10	32.00	3	4,533	0.07%
2018/09/21	20	32.20	20	32.15	32.10	0	4,735	0.00%
2018/09/20	5.1	32.14	1	32.20	32.10	4.1	4,752	0.09%
2018/09/19	1	31.95	2	31.95	31.95	-1	4,794	-0.02%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/17	0	0.00	6	31.90	31.80	-6	4,915	-0.12%
2018/09/14	2	31.60	0	0.00	31.65	2	4,949	0.04%
2018/09/13	5	31.30	0	0.00	31.40	5	4,983	0.10%
2018/09/12	3	31.22	0	0.00	31.50	3	5,029	0.06%
2018/09/11	3	31.20	0	0.00	31.25	3	5,384	0.06%
2018/09/10	4	31.48	0	0.00	31.35	4	5,473	0.07%
2018/09/07	3	32.40	0	0.00	32.30	3	5,560	0.05%
2018/09/06	1	32.85	0	0.00	32.80	1	5,582	0.02%
2018/09/05	3	33.08	0	0.00	32.75	3	5,587	0.05%
2018/09/03	1	33.45	0	0.00	33.45	1	5,620	0.02%
2018/08/28	2	33.68	1	33.80	33.80	1	5,962	0.02%
2018/08/24	2	33.35	0	0.00	33.30	2	5,958	0.03%
2018/08/23	0	0.00	2	33.73	33.85	-2	6,045	-0.03%
2018/08/22	0	0.00	3	33.95	33.95	-3	6,121	-0.05%
2018/08/21	1	33.60	0	0.00	33.60	1	6,065	0.02%
2018/08/20	0	0.00	1	32.75	33.05	-1	6,031	-0.02%
2018/08/17	1	32.40	0	0.00	32.30	1	6,056	0.02%
2018/08/16	2	32.63	2	32.55	32.50	0	6,048	0.00%
2018/08/15	2	33.40	0	0.00	33.15	2	6,048	0.03%
2018/08/13	4	33.28	0	0.00	33.20	4	6,086	0.07%
2018/08/10	0	0.00	5	33.68	33.60	-5	6,426	-0.08%
2018/08/09	2	33.58	0	0.00	33.35	2	6,460	0.03%
2018/08/08	1	33.45	0	0.00	33.65	1	6,460	0.02%
2018/08/07	1	33.40	1	33.60	33.30	0	6,448	0.00%
2018/08/06	1	33.40	0	0.00	33.45	1	6,422	0.02%
2018/08/03	31	33.60	0	0.00	33.50	31	6,412	0.48%
2018/08/02	2	33.65	0	0.00	33.65	2	6,408	0.03%
2018/08/01	1	33.90	3	33.82	33.95	-2	6,413	-0.03%
2018/07/31	1	33.75	0	0.00	33.65	1	6,379	0.02%
2018/07/30	8	34.09	14	33.77	33.95	-6	6,189	-0.10%
2018/07/27	1	34.90	6	34.92	34.95	-5	6,061	-0.08%
2018/07/26	5	34.50	5	34.85	34.75	0	6,034	0.00%
2018/07/25	5	34.45	8	34.66	34.75	-3	6,009	-0.05%
2018/07/24	2	34.00	0	0.00	34.30	2	5,948	0.03%
2018/07/23	1	33.95	0	0.00	33.95	1	5,927	0.02%
2018/07/20	2	34.00	4	34.15	33.90	-2	6,000	-0.03%
2018/07/19	2	34.48	2	34.50	34.30	0	5,994	0.00%
2018/07/18	0	0.00	2	33.90	34.25	-2	5,979	-0.03%
2018/07/17	2	33.40	5	33.35	33.35	-3	5,897	-0.05%
2018/07/16	0	0.00	0.4	33.65	33.60	-0.4	5,918	-0.01%
2018/07/13	3	33.82	2	33.80	33.80	1	5,966	0.02%
2018/07/12	4	33.40	2	33.88	34.15	2	6,068	0.03%
2018/07/11	2	33.35	2	33.30	33.45	0	6,201	0.00%
2018/07/10	0	0.00	6	33.78	33.90	-6	6,258	-0.10%
2018/07/09	0	0.00	8	33.49	33.65	-8	6,323	-0.13%
2018/07/06	8	33.17	0	0.00	33.05	8	6,340	0.13%
2018/07/05	9	35.69	1	35.70	35.50	8	6,280	0.13%
2018/07/04	1	35.30	2	35.40	35.45	-1	6,366	-0.02%
2018/07/03	6.2	35.03	0	0.00	34.90	6.2	6,377	0.10%
2018/06/29	7	34.74	16	35.23	35.40	-9	6,296	-0.14%
2018/06/28	24	34.51	0	0.00	34.50	24	6,222	0.39%
2018/06/27	12	34.67	0	0.00	34.55	12	6,175	0.19%
2018/06/26	9	34.97	4	34.90	34.90	5	6,038	0.08%
2018/06/25	6	35.18	0	0.00	35.15	6	5,990	0.10%
2018/06/22	11	35.25	0	0.00	35.35	11	5,948	0.18%
2018/06/21	5	35.72	2.3	35.77	35.80	2.7	5,891	0.05%
2018/06/20	49.2	35.34	2	35.35	35.45	47.2	5,863	0.80%
2018/06/19	31	36.25	0	0.00	36.15	31	5,434	0.57%
2018/06/15	3	36.47	0	0.00	36.40	3	5,329	0.06%
2018/06/14	31	36.80	2	36.80	36.95	29	5,169	0.56%
2018/06/13	0	0.00	3	37.40	37.20	-3	5,174	-0.06%
2018/06/12	0	0.00	2	37.43	37.20	-2	5,305	-0.04%
2018/06/11	0	0.00	1	37.55	37.65	-1	5,290	-0.02%
2018/06/08	4	37.46	0	0.00	37.65	4	5,287	0.08%
2018/06/07	0	0.00	16	37.53	37.65	-16	5,321	-0.30%
2018/06/06	1	37.40	4	37.44	37.40	-3	5,346	-0.06%
2018/06/01	1.5	36.57	0	0.00	36.50	1.5	5,132	0.03%
2018/05/31	2	36.20	2	36.45	36.70	0	5,159	0.00%
2018/05/30	10	36.18	0	0.00	36.10	10	5,078	0.20%
2018/05/29	3	36.48	4	36.60	36.45	-1	5,026	-0.02%
2018/05/25	7	36.36	0	0.00	36.30	7	5,156	0.14%
2018/05/24	2	36.50	0	0.00	36.50	2	5,134	0.04%
2018/05/23	4	36.44	0	0.00	36.40	4	5,150	0.08%
2018/05/22	4	36.68	0	0.00	36.35	4	5,135	0.08%
2018/05/21	1	36.80	0	0.00	36.70	1	5,187	0.02%
2018/05/18	5	36.35	9	36.80	36.30	-4	5,175	-0.08%
2018/05/17	8	37.09	0	0.00	37.00	8	4,880	0.16%
2018/05/15	1	37.50	0	0.00	37.60	1	4,964	0.02%
2018/05/14	1	37.60	0	0.00	37.60	1	5,044	0.02%
2018/05/11	0.1	37.45	0	0.00	37.60	0.1	5,081	0.00%
2018/05/10	1.8	37.33	4	37.25	37.25	-2.2	5,115	-0.04%
2018/05/09	2	37.10	10	37.50	37.50	-8	5,147	-0.16%
2018/05/08	1	37.35	1	37.40	37.05	0	5,187	0.00%
2018/05/07	5	36.90	0	0.00	36.90	5	5,238	0.10%
2018/05/04	2	37.10	0	0.00	37.00	2	5,271	0.04%
2018/05/03	1	37.30	1	37.50	37.30	0	5,319	0.00%
2018/05/02	0	0.00	51	37.25	37.65	-51	5,394	-0.95%
2018/04/30	0	0.00	2	37.00	37.15	-2	5,451	-0.04%
2018/04/27	3	36.55	0	0.00	36.70	3	5,523	0.05%
2018/04/25	1	36.15	2	36.15	36.50	-1	5,540	-0.02%
2018/04/24	51	36.55	0	0.00	36.50	51	5,568	0.92%
2018/04/23	3	36.78	0	0.00	36.60	3	5,576	0.05%
2018/04/20	0	0.00	2	37.00	37.00	-2	5,556	-0.04%
2018/04/19	1	37.60	0	0.00	37.40	1	5,440	0.02%
2018/04/18	3	37.45	0	0.00	37.10	3	5,386	0.06%
2018/04/17	11	38.26	1	39.10	38.15	10	5,241	0.19%
2018/04/16	1	38.55	1	38.90	39.00	0	5,098	0.00%
2018/04/13	0	0.00	8	39.08	39.00	-8	5,062	-0.16%
2018/04/11	0	0.00	1	38.20	38.45	-1	4,997	-0.02%
2018/04/10	2	37.95	0	0.00	38.10	2	4,979	0.04%
2018/04/02	2	39.00	0	0.00	38.85	2	4,814	0.04%
2018/03/31	5	39.05	8	39.26	39.40	-3	4,828	-0.06%
2018/03/30	0	0.00	6.8	38.95	39.00	-6.8	4,794	-0.14%
2018/03/29	0	0.00	108	38.50	38.70	-108	4,773	-2.26%	大賣/鉅額交易
2018/03/27	2	38.25	0	0.00	38.40	2	4,735	0.04%
2018/03/26	1	38.20	0	0.00	38.20	1	4,740	0.02%
2018/03/23	0	0.00	6	37.64	37.95	-6	4,797	-0.13%
2018/03/21	0	0.00	100	38.20	38.15	-100	4,847	-2.06%
2018/03/19	1	38.10	13	38.05	38.05	-12	4,907	-0.24%
2018/03/15	1	37.05	0	0.00	36.85	1	4,702	0.02%
2018/03/14	1	37.30	0	0.00	37.30	1	4,695	0.02%
2018/03/13	5	37.35	4	37.38	37.45	1	4,675	0.02%
2018/03/12	5	37.10	3	37.10	37.00	2	4,645	0.04%
2018/03/09	0	0.00	3	36.75	36.80	-3	4,596	-0.07%
2018/03/08	24	36.51	0	0.00	36.35	24	4,601	0.52%
2018/03/07	2.1	36.60	0	0.00	36.65	2.1	4,560	0.05%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/03/05	3	36.65	3	36.80	36.75	0	4,673	0.00%
2018/03/02	6	36.77	3	36.90	36.80	3	4,679	0.06%
2018/03/01	0	0.00	6	37.20	37.15	-6	4,619	-0.13%
2018/02/27	4	36.91	13	37.05	36.75	-9	4,546	-0.20%
2018/02/26	2	37.10	3	37.20	37.00	-1	4,495	-0.02%
2018/02/23	6	36.90	6	36.95	37.00	0	4,483	0.00%
2018/02/22	2	37.00	0	0.00	37.00	2	4,496	0.04%
2018/02/21	1	37.00	0	0.00	37.20	1	4,479	0.02%
2018/02/12	1	36.70	1	36.75	36.80	0	4,417	0.00%
2018/02/09	2	36.70	0	0.00	36.80	2	4,421	0.05%
2018/02/07	3	36.80	0	0.00	37.10	3	4,515	0.07%
2018/02/06	9	36.59	0	0.00	36.60	9	4,413	0.20%
2018/02/05	3	38.17	0	0.00	38.05	3	4,315	0.07%
2018/02/02	3	38.75	0	0.00	38.65	3	4,267	0.07%
2018/01/31	0	0.00	2	38.75	39.20	-2	4,213	-0.05%
2018/01/30	1	38.90	3	38.90	38.85	-2	4,162	-0.05%
2018/01/29	0	0.00	2	39.45	39.40	-2	4,161	-0.05%
2018/01/25	1	39.75	2	39.55	39.65	-1	4,068	-0.02%
2018/01/24	3	39.10	1	39.25	39.45	2	3,984	0.05%
2018/01/23	1	39.00	2	38.90	39.00	-1	3,925	-0.03%
2018/01/22	2	38.70	1	39.30	38.95	1	3,841	0.03%
2018/01/19	2	38.85	1	38.75	38.65	1	3,758	0.03%
2018/01/18	3	38.88	0	0.00	38.90	3	3,764	0.08%
2018/01/17	1	38.90	4	38.79	39.00	-3	3,737	-0.08%
2018/01/16	0	0.00	5	38.37	38.65	-5	3,710	-0.13%
2018/01/15	4	38.03	0	0.00	38.15	4	3,691	0.11%
2018/01/11	0	0.00	5	38.20	38.25	-5	3,757	-0.13%
2018/01/10	1	38.05	0	0.00	38.40	1	3,765	0.03%
2018/01/09	1	38.10	0	0.00	38.30	1	3,779	0.03%
2018/01/03	4	38.09	1	38.00	38.20	3	3,806	0.08%
2018/01/02	1	38.15	0	0.00	38.20	1	3,800	0.03%