寶成 (9904)-國票-九鼎券商分點個股進出

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
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067人加入追蹤

立即追蹤
本地時間:14:30

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/16	46	39.00	51	39.46	38.95	-5	14,583	-0.03%
2024/05/15	2	38.10	3	38.62	38.40	-1	14,144	-0.01%
2024/05/14	1	38.70	8	38.71	38.30	-7	13,991	-0.05%
2024/05/13	0	0.00	7.1	36.93	37.25	-7.1	13,485	-0.05%
2024/05/10	0	0.00	2	37.08	37.20	-2	13,310	-0.02%
2024/05/09	5	36.81	8	36.91	36.50	-3	13,162	-0.02%
2024/05/08	1	36.60	42	36.31	36.60	-41	13,074	-0.31%
2024/05/07	0	0.00	4	35.98	36.20	-4	13,028	-0.03%
2024/05/06	44	35.28	0	0.00	35.20	44	12,855	0.34%
2024/05/03	3	36.10	0	0.00	35.90	3	12,640	0.02%
2024/05/02	5	36.20	2	36.08	36.10	3	12,608	0.02%
2024/04/30	2	36.15	0	0.00	36.15	2	12,567	0.02%
2024/04/29	7	36.48	4	36.29	36.30	3	12,444	0.02%
2024/04/26	2	36.10	29	36.26	36.05	-27	12,280	-0.22%
2024/04/25	2	35.60	1	35.80	35.60	1	12,051	0.01%
2024/04/24	5	35.91	4	36.04	36.10	1	12,029	0.01%
2024/04/23	6	35.64	3	35.75	36.00	3	11,956	0.03%
2024/04/19	2	35.05	2	35.35	35.30	0	11,714	0.00%
2024/04/18	24	34.59	51	35.37	35.60	-27	11,459	-0.24%
2024/04/17	7	34.47	0	0.00	34.50	7	11,145	0.06%
2024/04/16	58	34.52	2	34.35	34.00	56	11,024	0.51%
2024/04/15	0	0.00	23	36.14	36.20	-23	10,744	-0.21%
2024/04/12	1	35.25	0	0.00	35.35	1	10,653	0.01%
2024/04/11	1	35.45	0	0.00	35.55	1	10,566	0.01%
2024/04/10	2	35.75	0	0.00	35.80	2	10,519	0.02%
2024/04/09	0	0.00	1	35.70	36.10	-1	10,466	-0.01%
2024/04/03	22	35.50	5	35.00	35.05	17	10,183	0.17%
2024/03/29	1	35.75	11	36.18	36.15	-10	9,836	-0.10%
2024/03/28	6	36.13	11	36.27	36.25	-5	9,328	-0.05%
2024/03/27	8	35.13	21	35.39	36.00	-13	9,118	-0.14%
2024/03/26	0	0.00	1.3	35.01	34.85	-1.3	8,966	-0.01%
2024/03/25	0	0.00	13	34.66	34.85	-13	8,951	-0.15%
2024/03/22	1	34.80	1	34.95	35.10	0	8,983	0.00%
2024/03/21	2	35.30	1	35.15	35.30	1	8,976	0.01%
2024/03/20	0	0.00	6	34.05	33.90	-6	8,644	-0.07%
2024/03/18	0	0.00	19	33.66	33.80	-19	8,308	-0.23%
2024/03/15	2	33.05	16	32.79	33.05	-14	8,052	-0.17%
2024/03/14	6	32.40	8	32.23	33.20	-2	7,435	-0.03%
2024/03/13	0	0.00	67	32.17	32.20	-67	7,119	-0.94%
2024/03/12	11	31.35	15.1	31.77	31.95	-4.1	6,891	-0.06%
2024/03/11	0	0.00	6	30.99	31.15	-6	6,621	-0.09%
2024/03/07	0	0.00	2	30.30	30.45	-2	6,447	-0.03%
2024/03/06	30	30.35	0.1	30.35	30.30	29.9	6,391	0.47%
2024/03/04	0.1	30.55	1	30.55	30.65	-1	6,346	-0.01%
2024/03/01	0	0.00	1	30.60	30.60	-1	6,357	-0.02%
2024/02/29	3	30.07	0	0.00	30.50	3	6,296	0.05%
2024/02/27	2	30.15	20	30.20	30.00	-18	6,155	-0.29%
2024/02/26	1	30.10	0	0.00	30.10	1	6,106	0.02%
2024/02/23	5	30.17	1	30.35	30.05	4	6,074	0.07%
2024/02/22	3	30.22	0	0.00	30.15	3	6,115	0.05%
2024/02/21	7	30.34	0	0.00	30.20	7	6,090	0.11%
2024/02/20	0	0.00	2	30.35	30.20	-2	6,106	-0.03%
2024/02/19	2	30.40	0	0.00	30.35	2	6,135	0.03%
2024/02/16	2	30.55	1	30.50	30.45	1	6,273	0.02%
2024/02/15	4	30.50	0	0.00	30.50	4	6,231	0.06%
2024/02/05	1	31.35	0	0.00	31.15	1	6,154	0.02%
2024/02/01	0	0.00	6	31.71	31.65	-6	6,088	-0.10%
2024/01/30	1	31.70	14	31.72	31.65	-13	6,058	-0.21%
2024/01/29	1	31.30	8	31.30	31.35	-7	5,976	-0.12%
2024/01/24	0	0.00	1	30.90	31.00	-1	6,000	-0.02%
2024/01/23	1	30.30	0	0.00	30.55	1	5,948	0.02%
2024/01/18	0	0.00	1	30.25	30.00	-1	5,974	-0.02%
2024/01/17	2	30.35	8	30.38	30.20	-6	5,931	-0.10%
2024/01/16	2	30.45	0	0.00	30.60	2	5,789	0.03%
2024/01/12	2	30.95	0	0.00	31.00	2	5,743	0.03%
2024/01/11	5	31.05	0	0.00	31.10	5	5,789	0.09%
2024/01/09	0	0.00	3	31.10	31.20	-3	5,893	-0.05%
2024/01/08	0	0.00	1	31.15	31.20	-1	5,918	-0.02%
2024/01/05	6	30.96	0	0.00	30.90	6	5,938	0.10%
2024/01/04	0	0.00	1	31.00	31.00	-1	6,000	-0.02%
2024/01/03	4.1	30.98	2	31.13	31.05	2.1	6,099	0.03%
2024/01/02	1	31.15	0	0.00	31.10	1	6,041	0.02%
2023/12/29	1	30.95	0	0.00	30.90	1	6,055	0.02%
2023/12/28	10	31.10	1	31.10	31.10	9	6,088	0.15%
2023/12/27	4	30.99	0	0.00	31.00	4	6,115	0.07%
2023/12/26	8	30.90	0	0.00	30.85	8	6,081	0.13%
2023/12/20	12	31.75	1	31.70	31.85	11	6,134	0.18%
2023/12/19	1	31.60	3	31.93	31.90	-2	5,963	-0.03%
2023/12/18	0	0.00	10	31.55	31.65	-10	5,862	-0.17%
2023/12/14	0	0.00	3	31.12	31.15	-3	5,619	-0.05%
2023/12/11	0	0.00	1	31.15	31.20	-1	5,667	-0.02%
2023/12/08	0	0.00	3	31.05	31.10	-3	5,675	-0.05%
2023/12/05	0	0.00	20	30.95	31.10	-20	5,662	-0.35%
2023/11/30	2	31.00	1	30.75	30.90	1	5,649	0.02%
2023/11/29	0	0.00	5	30.95	30.90	-5	5,519	-0.09%
2023/11/24	2	30.55	0	0.00	30.60	2	5,574	0.04%
2023/11/23	0.2	30.75	12	30.62	30.80	-11.8	5,573	-0.21%
2023/11/22	11	30.40	1	30.30	30.40	10	5,529	0.18%
2023/11/21	5	30.55	20	30.65	30.65	-15	5,531	-0.27%
2023/11/20	20	30.20	0	0.00	30.15	20	5,421	0.37%
2023/11/17	0	0.00	8	30.74	30.80	-8	5,362	-0.15%
2023/11/16	2	30.75	0	0.00	30.70	2	5,286	0.04%
2023/11/15	3	30.25	13.4	30.35	30.20	-10.4	5,188	-0.20%
2023/11/13	2	29.10	1	29.10	29.10	1	4,997	0.02%
2023/11/08	10	29.70	0	0.00	29.70	10	5,016	0.20%
2023/11/07	0	0.00	2	29.55	29.65	-2	5,011	-0.04%
2023/11/06	0	0.00	1	29.55	29.55	-1	5,004	-0.02%
2023/11/03	1	29.45	0	0.00	29.60	1	4,985	0.02%
2023/11/02	1	29.30	3	29.15	29.35	-2	4,943	-0.04%
2023/10/31	5	28.89	0	0.00	28.85	5	4,898	0.10%
2023/10/27	0	0.00	4	29.15	29.10	-4	4,886	-0.08%
2023/10/26	0	0.00	3	29.30	29.35	-3	4,896	-0.06%
2023/10/25	4	29.30	1	29.30	29.25	3	4,828	0.06%
2023/10/24	0	0.00	1	29.05	29.25	-1	4,822	-0.02%
2023/10/20	5	28.91	3	29.22	29.15	2	4,873	0.04%
2023/10/19	0	0.00	1	29.35	29.35	-1	4,930	-0.02%
2023/10/18	0	0.00	9	29.13	29.25	-9	4,978	-0.18%
2023/10/16	0.3	28.90	5	28.80	28.65	-4.7	5,062	-0.09%
2023/10/13	5	28.92	0	0.00	28.75	5	5,137	0.10%
2023/10/06	0	0.00	2	29.15	29.05	-2	4,916	-0.04%
2023/10/04	6	28.57	0	0.00	28.55	6	4,994	0.12%
2023/10/03	4	28.83	0	0.00	28.75	4	5,005	0.08%
2023/10/02	2	29.00	0	0.00	28.95	2	4,987	0.04%
2023/09/28	7	28.78	0	0.00	28.65	7	5,142	0.14%
2023/09/27	3	29.02	0	0.00	28.90	3	5,025	0.06%
2023/09/25	0	0.00	3	29.52	29.75	-3	4,878	-0.06%
2023/09/20	1	29.00	0	0.00	29.05	1	4,746	0.02%
2023/09/19	2	29.20	0	0.00	29.20	2	4,708	0.04%
2023/09/18	5	29.25	0	0.00	29.20	5	4,714	0.11%
2023/09/15	0	0.00	1	29.60	29.60	-1	4,713	-0.02%
2023/09/14	0	0.00	4	29.30	29.40	-4	4,619	-0.09%
2023/09/11	0	0.00	10	29.15	29.00	-10	4,737	-0.21%
2023/09/07	2	28.90	0	0.00	28.80	2	4,769	0.04%
2023/09/06	3	28.90	0	0.00	28.90	3	4,720	0.06%
2023/09/05	1	29.00	0	0.00	29.00	1	4,699	0.02%
2023/09/04	10	29.25	1	29.40	29.25	9	4,691	0.19%
2023/09/01	0.1	29.45	11	29.40	29.40	-10.9	4,705	-0.23%
2023/08/31	10	28.90	0	0.00	28.60	10	4,675	0.21%
2023/08/30	6	29.21	0	0.00	29.20	6	4,574	0.13%
2023/08/28	2	28.95	0	0.00	28.70	2	4,597	0.04%
2023/08/25	0.1	29.00	0	0.00	28.70	0.1	4,849	0.00%
2023/08/24	2	28.95	0	0.00	28.80	2	4,836	0.04%
2023/08/23	14	29.06	0	0.00	28.95	14	4,822	0.29%
2023/08/22	3	29.15	0	0.00	29.15	3	4,786	0.06%
2023/08/21	3	29.10	0	0.00	29.05	3	4,820	0.06%
2023/08/18	10	29.45	1	29.70	29.35	9	4,803	0.19%
2023/08/16	2	30.05	0	0.00	30.00	2	4,852	0.04%
2023/08/15	3	30.55	0	0.00	30.45	3	4,855	0.06%
2023/08/11	1	30.95	0	0.00	30.95	1	4,923	0.02%
2023/08/09	1	31.00	0	0.00	31.00	1	4,943	0.02%
2023/08/07	0.1	31.10	3	31.02	31.10	-2.9	4,966	-0.06%
2023/08/04	0	0.00	0.6	31.00	30.95	-0.6	4,991	-0.01%
2023/08/02	12.1	30.71	0	0.00	30.70	12.1	5,022	0.24%
2023/08/01	3	31.35	2	31.15	31.40	1	4,978	0.02%
2023/07/31	1.1	31.15	0	0.00	31.25	1.1	4,979	0.02%
2023/07/28	0	0.00	6	31.14	31.10	-6	4,990	-0.12%
2023/07/27	0	0.00	2	31.15	31.25	-2	5,013	-0.04%
2023/07/26	2	31.08	1	31.30	31.25	1	5,034	0.02%
2023/07/25	1	31.20	8	31.06	31.10	-7	5,084	-0.14%
2023/07/24	2	30.60	16	30.95	31.00	-14	5,205	-0.27%
2023/07/21	2	30.65	5	30.83	30.80	-3	5,234	-0.06%
2023/07/20	0	0.00	3	30.88	30.85	-3	5,274	-0.06%
2023/07/19	2	30.63	0	0.00	30.60	2	5,304	0.04%
2023/07/18	2	30.15	0	0.00	30.55	2	5,260	0.04%
2023/07/17	3	30.25	0	0.00	30.25	3	5,202	0.06%
2023/07/13	1	29.95	0	0.00	29.80	1	5,279	0.02%
2023/07/12	0	0.00	1	29.95	29.85	-1	5,285	-0.02%
2023/07/11	1	30.95	0	0.00	31.10	1	5,243	0.02%
2023/07/10	10	30.95	0	0.00	30.85	10	5,269	0.19%
2023/07/07	1	31.05	0	0.00	30.95	1	5,304	0.02%
2023/07/06	7	30.95	0	0.00	30.80	7	5,373	0.13%
2023/07/05	2	31.45	0	0.00	31.40	2	5,212	0.04%
2023/07/04	3	31.52	0	0.00	31.45	3	5,174	0.06%
2023/07/03	12	31.61	0	0.00	31.65	12	5,231	0.23%
2023/06/30	52	31.60	0	0.00	31.50	52	5,263	0.99%
2023/06/29	3	31.70	0	0.00	31.70	3	5,223	0.06%
2023/06/27	3	31.85	0	0.00	31.70	3	5,282	0.06%
2023/06/26	2	31.80	0	0.00	31.95	2	5,327	0.04%
2023/06/21	3	31.77	0	0.00	31.80	3	5,388	0.06%
2023/06/20	3	31.77	0	0.00	31.75	3	5,460	0.05%
2023/06/19	1	31.95	0	0.00	31.80	1	5,477	0.02%
2023/06/15	2	32.05	0	0.00	32.00	2	5,422	0.04%
2023/06/14	1	32.00	0	0.00	32.10	1	5,756	0.02%
2023/06/13	1	32.10	0	0.00	32.15	1	5,792	0.02%
2023/06/12	4	32.10	0	0.00	32.15	4	5,923	0.07%
2023/06/06	2	32.30	0	0.00	32.25	2	6,118	0.03%
2023/06/01	1	31.85	3	32.30	32.20	-2	6,125	-0.03%
2023/05/31	13	32.00	1	32.35	31.65	12	6,136	0.20%
2023/05/30	0	0.00	3	32.25	32.15	-3	5,924	-0.05%
2023/05/29	1	32.00	0	0.00	32.05	1	5,975	0.02%
2023/05/26	2	31.95	20	32.02	32.10	-18	6,052	-0.30%
2023/05/25	3	32.18	2	32.00	32.00	1	6,096	0.02%
2023/05/24	1	32.30	2	32.40	32.40	-1	6,127	-0.02%
2023/05/22	0	0.00	1	32.65	32.65	-1	6,179	-0.02%
2023/05/19	0	0.00	3	31.85	32.00	-3	6,096	-0.05%
2023/05/18	2	31.65	2	31.80	31.85	0	6,235	0.00%
2023/05/17	1	31.30	2	31.73	31.70	-1	6,307	-0.02%
2023/05/16	1	31.25	6	31.35	31.25	-5	6,391	-0.08%
2023/05/12	0	0.00	4	31.54	31.70	-4	6,427	-0.06%
2023/05/11	2	31.25	0	0.00	31.15	2	6,461	0.03%
2023/05/10	5	31.33	0	0.00	31.35	5	6,478	0.08%
2023/05/09	2	31.63	0	0.00	31.60	2	6,528	0.03%
2023/05/08	0	0.00	6	31.92	32.00	-6	6,505	-0.09%
2023/05/03	0	0.00	0.7	31.50	31.50	-0.7	6,831	-0.01%
2023/05/02	1	31.40	10	31.45	31.55	-9	7,035	-0.13%
2023/04/27	0	0.00	3	32.00	31.90	-3	7,269	-0.04%
2023/04/26	2	31.65	4	31.81	31.90	-2	7,142	-0.03%
2023/04/25	0	0.00	1	32.05	31.50	-1	7,094	-0.01%
2023/04/21	1	31.40	0	0.00	31.40	1	6,965	0.01%
2023/04/20	2	31.20	0	0.00	31.10	2	6,905	0.03%
2023/04/19	5	31.60	0	0.00	31.65	5	6,911	0.07%
2023/04/18	0	0.00	2	31.95	31.85	-2	6,862	-0.03%
2023/04/17	1	31.95	10	32.00	31.80	-9	6,870	-0.13%
2023/04/14	0	0.00	5	31.80	32.05	-5	6,925	-0.07%
2023/04/13	3	31.77	0	0.00	31.90	3	6,964	0.04%
2023/04/12	3	32.15	6.1	31.92	32.15	-3.1	7,040	-0.04%
2023/04/11	1	31.40	0	0.00	31.55	1	7,057	0.01%
2023/04/10	10	31.15	0	0.00	31.25	10	6,968	0.14%
2023/04/07	1	31.00	7	31.05	31.05	-6	7,014	-0.09%
2023/04/06	1	30.85	0	0.00	30.80	1	7,041	0.01%
2023/03/30	2	31.20	2	31.25	31.40	0	7,202	0.00%
2023/03/29	3	31.25	0	0.00	31.25	3	7,308	0.04%
2023/03/28	2	31.05	0	0.00	30.80	2	7,399	0.03%
2023/03/27	5	31.02	1	31.15	31.05	4	7,492	0.05%
2023/03/24	4	30.71	0	0.00	30.70	4	7,596	0.05%
2023/03/23	7	30.76	1	30.70	30.85	6	7,590	0.08%
2023/03/22	3	30.88	0	0.00	30.90	3	7,621	0.04%
2023/03/21	3	31.02	0	0.00	30.95	3	7,691	0.04%
2023/03/20	6	31.09	0	0.00	31.15	6	7,700	0.08%
2023/03/17	14	30.84	0	0.00	30.90	14	7,780	0.18%
2023/03/16	1	31.80	0	0.00	32.00	1	7,659	0.01%
2023/03/15	2	32.00	0	0.00	32.10	2	7,697	0.03%
2023/03/14	1	32.50	0	0.00	32.40	1	7,617	0.01%
2023/03/13	0	0.00	2	33.00	32.95	-2	7,616	-0.03%
2023/03/08	5	33.85	0	0.00	34.05	5	7,851	0.06%
2023/03/06	1.1	33.96	4	34.04	34.00	-2.9	7,994	-0.04%
2023/03/03	0.3	33.95	3	34.00	33.95	-2.7	8,029	-0.03%
2023/02/24	2	33.50	0	0.00	33.60	2	8,245	0.02%
2023/02/21	2	33.65	0	0.00	33.60	2	8,485	0.02%
2023/02/20	1	34.10	0.4	34.05	34.00	0.6	8,682	0.01%
2023/02/16	1	34.35	3.5	34.59	34.65	-2.5	10,137	-0.02%
2023/02/15	4	34.41	22	34.19	34.15	-18	10,058	-0.18%
2023/02/14	4	34.29	0	0.00	34.45	4	9,966	0.04%
2023/02/13	16.3	33.55	2	33.45	33.60	14.3	9,877	0.14%
2023/02/10	1	33.30	0	0.00	33.20	1	9,839	0.01%
2023/02/08	1	33.50	0	0.00	33.65	1	9,816	0.01%
2023/02/03	1	33.75	0	0.00	33.95	1	9,773	0.01%
2023/01/31	0	0.00	7.1	34.56	34.30	-7.1	9,490	-0.07%
2023/01/30	6	34.24	5.2	34.39	34.25	0.9	9,289	0.01%
2023/01/17	0	0.00	1	34.15	34.30	-1	9,088	-0.01%
2023/01/16	0	34.00	9	33.85	33.90	-9	9,036	-0.10%
2023/01/13	0	0.00	1	34.15	34.15	-1	9,061	-0.01%
2023/01/12	2	33.93	1	33.95	33.95	1	9,281	0.01%
2023/01/09	0	0.00	2	33.95	34.10	-2	9,203	-0.02%
2023/01/05	0	33.60	0	0.00	33.50	0	9,193	0.00%
2023/01/04	1	33.95	1	34.10	33.95	0	9,191	0.00%
2023/01/03	0	0.00	1	33.45	33.50	-1	9,182	-0.01%
2022/12/30	2	34.23	3	34.23	34.20	-1	9,130	-0.01%
2022/12/29	0	0.00	50	33.05	33.90	-50	9,007	-0.56%
2022/12/26	50	33.97	1	33.90	33.70	49	8,991	0.54%
2022/12/23	0	0.00	3	33.50	34.05	-3	9,116	-0.03%
2022/12/22	0	0.00	55	34.10	33.90	-55	9,247	-0.59%
2022/12/21	4	33.16	23	33.41	33.40	-19	9,109	-0.21%
2022/12/20	0	0.00	1	33.40	32.90	-1	9,028	-0.01%
2022/12/19	1	32.85	4	33.25	33.30	-3	8,954	-0.03%
2022/12/16	1	32.90	0	0.00	32.75	1	8,856	0.01%
2022/12/15	1.2	33.15	4	33.05	33.30	-2.8	8,812	-0.03%
2022/12/14	0	0.00	1	32.95	33.00	-1	8,796	-0.01%
2022/12/13	1	32.50	0	0.00	32.40	1	8,773	0.01%
2022/12/09	6	33.05	0	0.00	33.05	6	8,702	0.07%
2022/12/08	1	33.20	2	33.25	33.40	-1	8,639	-0.01%
2022/12/06	0	0.00	4	32.60	32.30	-4	8,525	-0.05%
2022/12/05	1	32.65	0	0.00	32.55	1	8,548	0.01%
2022/12/02	0	32.60	0	0.00	32.55	0	8,611	0.00%
2022/12/01	5	32.50	43	32.67	32.60	-38	8,585	-0.44%
2022/11/30	0	0.00	8	32.36	32.25	-8	8,446	-0.09%
2022/11/29	23	32.05	1	31.85	32.30	22	8,323	0.26%
2022/11/28	5	31.56	2	31.63	31.80	3	8,270	0.04%
2022/11/25	1	31.70	1	31.80	31.70	0	8,255	0.00%
2022/11/24	2	31.60	6	31.84	31.60	-4	8,281	-0.05%
2022/11/23	1	32.45	1	32.45	32.45	0	8,145	0.00%
2022/11/22	1	32.05	6	32.24	32.35	-5	8,128	-0.06%
2022/11/21	1	32.00	0	0.00	32.20	1	8,075	0.01%
2022/11/18	6.1	32.39	1	32.60	32.35	5.1	8,015	0.06%
2022/11/17	2	32.30	3	32.42	32.35	-1	7,835	-0.01%
2022/11/16	7	32.17	53	32.20	32.20	-46	7,714	-0.60%
2022/11/15	33	32.28	44	31.99	32.85	-11	7,443	-0.15%
2022/11/14	10	30.00	16	30.51	31.75	-6	6,511	-0.09%
2022/11/11	2.1	28.85	4	28.94	28.90	-1.9	6,012	-0.03%
2022/11/10	1	28.50	0	0.00	28.35	1	5,982	0.02%
2022/11/09	1.1	28.52	4	28.63	28.70	-2.9	6,081	-0.05%
2022/11/07	0	0.00	3	28.20	28.45	-3	6,299	-0.05%
2022/11/04	0	28.05	0	0.00	28.00	0	6,371	0.00%
2022/11/01	0	0.00	24	28.01	28.05	-24	6,367	-0.38%
2022/10/31	3	27.55	0	0.00	27.25	3	6,337	0.05%
2022/10/28	0	27.65	0	0.00	27.65	0	6,321	0.00%
2022/10/26	1	27.65	0	0.00	27.45	1	6,426	0.02%
2022/10/25	11	27.78	2	28.00	27.50	9	6,446	0.14%
2022/10/24	22	27.94	0	28.00	27.90	22	6,559	0.34%
2022/10/21	0	27.68	0	0.00	27.60	0	6,571	0.00%
2022/10/20	5	27.76	3	28.07	28.10	2	6,577	0.03%
2022/10/19	0	0.00	1	28.15	27.95	-1	6,374	-0.02%
2022/10/18	0.1	28.00	0	0.00	28.05	0.1	6,454	0.00%
2022/10/14	3.1	27.65	0	27.70	27.65	3	7,764	0.04%
2022/10/13	0	27.20	0	0.00	27.20	0	8,007	0.00%
2022/10/12	1	27.95	0	0.00	27.85	1	8,092	0.01%
2022/10/07	1.7	27.93	0	0.00	27.75	1.7	8,142	0.02%
2022/10/06	2	27.90	2	28.00	27.90	0	8,139	0.00%
2022/10/05	1	28.25	0	28.50	28.10	1	8,150	0.01%
2022/10/04	3	27.95	1	28.15	28.15	2	8,150	0.02%
2022/10/03	4	27.65	3	27.70	27.75	1	8,291	0.01%
2022/09/30	3	28.72	0	0.00	28.50	3	8,389	0.04%
2022/09/29	0	0.00	5	29.63	29.60	-5	8,415	-0.06%
2022/09/27	1	28.70	2	28.50	28.75	-1	8,307	-0.01%
2022/09/26	3.1	28.37	3	28.30	28.30	0.1	8,345	0.00%
2022/09/23	0.1	29.00	0	0.00	29.05	0.1	8,419	0.00%
2022/09/22	4.1	29.29	0	0.00	29.10	4.1	8,454	0.05%
2022/09/21	2	30.50	0	0.00	30.05	2	8,428	0.02%
2022/09/20	0	0.00	2	30.35	30.50	-2	8,373	-0.02%
2022/09/19	1	29.75	0	0.00	29.65	1	8,327	0.01%
2022/09/16	1	30.00	5	30.16	30.10	-4	8,368	-0.05%
2022/09/15	0.1	30.35	3	30.28	30.20	-2.9	8,302	-0.03%
2022/09/14	1	29.70	0	0.00	30.20	1	8,269	0.01%
2022/09/13	0.2	30.25	25	30.33	30.35	-24.8	8,232	-0.30%
2022/09/12	0	0.00	2	29.80	29.85	-2	8,082	-0.02%
2022/09/08	0	0.00	2	29.20	29.10	-2	8,127	-0.02%
2022/09/07	2	27.75	0	0.00	27.75	2	8,038	0.03%
2022/09/02	0	0.00	0	29.10	28.55	0	8,033	0.00%
2022/08/29	2	28.60	0	0.00	28.55	2	8,047	0.02%
2022/08/26	2.1	29.25	5	29.24	29.25	-3	8,065	-0.04%
2022/08/25	0	0.00	0	29.15	29.20	0	8,083	0.00%
2022/08/24	1	28.95	0	0.00	28.95	1	8,162	0.01%
2022/08/22	0	0.00	1	28.85	28.90	-1	8,550	-0.01%
2022/08/18	0	0.00	6	29.09	29.20	-6	8,529	-0.07%
2022/08/17	3	29.03	5.5	28.95	29.10	-2.5	8,494	-0.03%
2022/08/16	1	28.95	0	0.00	28.75	1	8,460	0.01%
2022/08/15	1	29.00	6	29.10	29.10	-5	8,378	-0.06%
2022/08/12	0	0.00	1	28.40	28.40	-1	8,207	-0.01%
2022/08/11	0.2	28.25	1.1	28.06	28.30	-0.9	8,195	-0.01%
2022/08/09	1	27.45	0	0.00	27.50	1	8,160	0.01%
2022/08/04	0	26.50	0	0.00	26.30	0	8,421	0.00%
2022/08/02	2	26.85	1	26.90	26.85	1	8,437	0.01%
2022/07/29	1	26.80	0	0.00	26.80	1	8,488	0.01%
2022/07/28	2	27.50	0	0.00	27.35	2	8,409	0.02%
2022/07/25	1	27.55	0	0.00	27.60	1	8,244	0.01%
2022/07/22	7	26.81	1.1	27.36	27.50	5.9	8,195	0.07%
2022/07/21	111	26.09	104	26.31	26.55	7	7,790	0.09%	大買/大賣/
2022/07/20	15	27.89	86	27.97	27.70	-71	7,145	-0.99%
2022/07/19	59	27.60	0	0.00	27.95	59	7,110	0.83%
2022/07/18	2	27.25	0	0.00	27.55	2	7,166	0.03%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/12	1	27.25	0	0.00	27.15	1	7,434	0.01%
2022/07/08	2	28.80	2	28.70	28.70	0	7,164	0.00%
2022/07/06	0	0.00	8	29.05	28.55	-8	6,867	-0.12%
2022/07/05	0	29.00	42	29.27	28.95	-42	6,795	-0.62%
2022/07/04	54	28.90	0	0.00	28.65	54	6,706	0.81%
2022/07/01	0	29.15	5	29.50	28.70	-5	6,695	-0.07%
2022/06/30	10	29.60	0	0.00	29.50	10	6,610	0.15%
2022/06/29	2	30.15	6	30.31	30.00	-4	6,546	-0.06%
2022/06/28	3	30.85	0	0.00	30.65	3	6,504	0.05%
2022/06/27	2	31.15	0	0.00	31.20	2	6,554	0.03%
2022/06/24	0	0.00	61	30.95	30.80	-61	6,506	-0.94%
2022/06/23	4	30.48	2	30.68	30.50	2	6,504	0.03%
2022/06/22	1	30.65	0	0.00	30.70	1	6,498	0.02%
2022/06/21	1	30.40	1	30.65	30.65	0	6,500	0.00%
2022/06/20	3	30.45	1	30.90	30.15	2	6,511	0.03%
2022/06/17	60	30.64	9	30.72	30.75	51	6,522	0.78%
2022/06/16	3	30.87	5	31.00	30.50	-2	6,450	-0.03%
2022/06/15	4	30.83	0	30.90	30.75	4	6,505	0.06%
2022/06/13	2	30.65	0	0.00	30.55	2	6,675	0.03%
2022/06/10	3	31.33	1	31.25	31.25	2	6,702	0.03%
2022/06/09	31	31.76	2	31.73	31.75	29	6,711	0.43%
2022/06/08	10	31.80	3	31.84	31.90	7	6,718	0.10%
2022/06/07	1	31.25	6	31.49	31.45	-5	6,607	-0.08%
2022/06/02	7	31.19	7	31.12	31.10	0	6,702	0.00%
2022/06/01	24	31.32	3	31.25	31.25	21	6,852	0.31%
2022/05/31	1	30.20	2	31.29	31.30	-1	6,787	-0.02%
2022/05/30	1	30.10	2	30.15	30.35	-1	6,424	-0.02%
2022/05/27	1	29.70	0	0.00	29.75	1	6,405	0.02%
2022/05/26	2	29.23	0	0.00	29.25	2	6,414	0.03%
2022/05/24	6	29.11	0	0.00	29.00	6	6,666	0.09%
2022/05/23	1	29.35	0	0.00	29.30	1	6,652	0.02%
2022/05/20	0	0.00	5	29.40	29.30	-5	6,682	-0.07%
2022/05/19	7	29.14	0	0.00	29.10	7	6,695	0.10%
2022/05/13	21	28.90	0	0.00	29.00	21	6,772	0.31%
2022/05/11	9	29.66	10	29.58	29.50	-1	6,638	-0.02%
2022/05/10	3	29.92	1	30.10	30.05	2	6,568	0.03%
2022/05/09	4	30.25	0	0.00	30.00	4	6,549	0.06%
2022/05/06	4	30.73	0	0.00	30.85	4	6,517	0.06%
2022/05/05	1	31.35	4	31.51	31.55	-3	6,481	-0.05%
2022/05/04	0.1	31.13	3	31.25	31.15	-2.9	6,411	-0.05%
2022/05/03	3	31.00	1	31.05	31.15	2	6,489	0.03%
2022/04/29	1	30.95	0	0.00	30.95	1	6,510	0.02%
2022/04/28	1	30.75	1	31.05	31.05	0	6,547	0.00%
2022/04/27	4	31.14	0	0.00	31.05	4	6,549	0.06%
2022/04/26	1	32.00	6.4	32.22	31.90	-5.4	6,488	-0.08%
2022/04/25	8.1	31.38	13	31.60	31.30	-4.9	6,284	-0.08%
2022/04/22	3	32.15	7	32.52	32.60	-4	6,055	-0.07%
2022/04/21	4	32.23	3	32.28	32.40	1	5,908	0.02%
2022/04/20	1	30.75	7	31.35	31.65	-6	5,624	-0.11%
2022/04/19	1	30.50	1	30.75	30.50	0	5,509	0.00%
2022/04/15	1	31.00	0	0.00	30.95	1	5,598	0.02%
2022/04/14	0	0.00	37	31.21	31.30	-37	5,646	-0.66%
2022/04/13	3	31.25	8	31.18	31.15	-5	5,670	-0.09%
2022/04/12	0	0.00	2	30.80	30.75	-2	5,697	-0.04%
2022/04/11	1	31.20	0	0.00	31.10	1	5,680	0.02%
2022/04/07	3	31.43	2	31.40	31.05	1	5,707	0.02%
2022/04/06	0	0.00	5	31.69	31.90	-5	5,645	-0.09%
2022/04/01	1	31.55	0	0.00	31.65	1	5,596	0.02%
2022/03/31	0	0.00	5	31.77	31.55	-5	5,583	-0.09%
2022/03/30	0	0.00	10.1	31.60	31.50	-10.1	5,546	-0.18%
2022/03/28	3	30.77	0	0.00	31.00	3	5,471	0.05%
2022/03/23	2	31.60	0	0.00	31.55	2	5,467	0.04%
2022/03/22	0	0.00	0	31.60	31.50	0	5,453	0.00%
2022/03/21	0	0.00	0	31.45	31.35	0	5,454	0.00%
2022/03/18	3	31.08	0	0.00	30.95	3	5,400	0.06%
2022/03/17	12	30.78	2.1	31.10	31.20	10	5,442	0.18%
2022/03/16	16	30.01	0	0.00	30.25	16	5,364	0.30%
2022/03/15	3	29.95	0	0.00	29.95	3	5,320	0.06%
2022/03/14	7	30.36	0	0.00	30.20	7	5,336	0.13%
2022/03/11	34	30.21	5	30.28	30.20	29	5,365	0.54%
2022/03/10	6	30.40	0	0.00	30.70	6	5,337	0.11%
2022/03/09	3	29.97	0	0.00	30.05	3	5,312	0.06%
2022/03/08	2.1	29.97	0	0.00	29.85	2.1	5,272	0.04%
2022/03/07	19.1	31.01	0	0.00	30.70	19.1	5,152	0.37%
2022/03/04	22	32.00	0	0.00	32.00	22	5,176	0.42%
2022/03/03	0	0.00	2	32.40	32.35	-2	5,196	-0.04%
2022/03/02	3	32.25	0	0.00	32.20	3	5,254	0.06%
2022/03/01	2	32.10	2	32.50	32.60	0	5,214	0.00%
2022/02/25	5	32.07	0	0.00	32.10	5	5,165	0.10%
2022/02/24	4	32.15	0	0.00	32.10	4	5,081	0.08%
2022/02/22	2	33.00	0	0.00	32.90	2	5,014	0.04%
2022/02/21	1	33.40	19	33.29	33.30	-18	5,007	-0.36%
2022/02/18	50	33.10	0	0.00	33.10	50	4,989	1.00%
2022/02/17	1	33.35	17.1	33.40	33.35	-16.1	4,966	-0.32%
2022/02/16	3	32.53	0	0.00	32.60	3	4,832	0.06%
2022/02/14	0	0.00	3	32.40	32.15	-3	4,748	-0.06%
2022/02/10	0	0.00	1	32.75	33.00	-1	4,786	-0.02%
2022/02/08	0	0.00	3.1	32.70	32.65	-3.1	4,819	-0.06%
2022/02/07	4	32.00	5	32.13	32.45	-1	4,811	-0.02%
2022/01/26	10	32.00	1	32.00	31.95	9	4,778	0.19%
2022/01/25	3.1	31.94	0	0.00	31.95	3.1	4,872	0.06%
2022/01/24	0	0.00	2	32.45	32.45	-2	4,801	-0.04%
2022/01/21	5	32.70	0	0.00	32.80	5	4,839	0.10%
2022/01/20	0	0.00	2	32.95	33.20	-2	4,784	-0.04%
2022/01/13	1.1	32.56	0	0.00	32.75	1.1	5,167	0.02%
2022/01/12	1	32.40	0	0.00	32.45	1	5,150	0.02%
2022/01/11	4	32.28	0	0.00	32.20	4	5,137	0.08%
2022/01/10	2	32.30	0	0.00	32.35	2	5,102	0.04%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2022/01/05	2	32.93	1	33.00	32.85	1	5,068	0.02%
2021/12/30	0	0.00	5	33.25	33.15	-5	5,185	-0.10%
2021/12/28	0	0.00	0.1	33.30	33.45	-0.1	5,244	0.00%
2021/12/23	2.1	32.75	0	0.00	32.70	2.1	5,462	0.04%
2021/12/20	0	0.00	1	32.50	32.35	-1	5,614	-0.02%
2021/12/16	0	0.00	4	32.80	32.60	-4	5,661	-0.07%
2021/12/15	3	32.72	0	0.00	32.70	3	5,722	0.05%
2021/12/14	3	33.02	0	0.00	32.90	3	5,820	0.05%
2021/12/09	1	33.90	0	0.00	34.00	1	5,751	0.02%
2021/12/03	3	32.75	0	0.00	32.70	3	5,831	0.05%
2021/12/02	3	32.45	0	0.00	32.50	3	5,807	0.05%
2021/12/01	2	32.40	0	0.00	32.50	2	5,831	0.03%
2021/11/30	12	32.21	0	0.00	32.05	12	5,852	0.21%
2021/11/29	1.5	32.90	0	0.00	32.75	1.5	5,690	0.03%
2021/11/26	4	33.44	0	0.00	33.25	4	5,718	0.07%
2021/11/25	3	33.82	0	0.00	33.95	3	5,753	0.05%
2021/11/24	0	0.00	0.6	33.80	34.00	-0.6	5,811	-0.01%
2021/11/22	0	0.00	4	34.35	34.35	-4	5,990	-0.07%
2021/11/17	0	0.00	1	34.65	34.65	-1	6,003	-0.02%
2021/11/16	1	34.70	0	0.00	34.85	1	6,028	0.02%
2021/11/15	3	34.82	0	0.00	34.75	3	6,128	0.05%
2021/11/11	0	0.00	12	34.85	34.50	-12	6,225	-0.19%
2021/11/10	1	34.80	3	34.80	34.75	-2	6,296	-0.03%
2021/11/09	7	34.77	33	34.72	34.90	-26	6,339	-0.41%
2021/11/08	0	0.00	14	34.09	34.20	-14	6,278	-0.22%
2021/11/05	3	33.53	3	33.63	33.75	0	6,333	0.00%
2021/11/03	3	34.00	0	0.00	33.95	3	6,353	0.05%
2021/11/02	8	33.91	0	0.00	33.85	8	6,346	0.13%
2021/11/01	2	34.23	4	34.36	34.40	-2	6,256	-0.03%
2021/10/29	43	34.35	11	34.50	34.10	32	6,284	0.51%
2021/10/28	13	34.52	3	34.95	34.60	10	6,258	0.16%
2021/10/27	5	35.19	2	35.35	35.10	3	6,254	0.05%
2021/10/26	0	0.00	7	34.71	35.00	-7	6,157	-0.11%
2021/10/25	0	0.00	2	33.80	33.65	-2	6,004	-0.03%
2021/10/20	0	0.00	1	33.55	33.55	-1	5,915	-0.02%
2021/10/19	0	0.00	1	33.45	33.30	-1	5,954	-0.02%
2021/10/15	0	0.00	1	32.90	33.20	-1	6,101	-0.02%
2021/10/14	6	32.62	0	0.00	32.60	6	6,138	0.10%
2021/10/12	10	32.20	0	0.00	32.40	10	6,313	0.16%
2021/10/08	12	33.00	0	0.00	32.90	12	6,333	0.19%
2021/10/05	1	32.90	5	32.90	32.90	-4	6,602	-0.06%
2021/10/04	4	33.55	5	33.40	33.15	-1	6,750	-0.01%
2021/10/01	1	33.00	4	33.05	33.05	-3	6,872	-0.04%
2021/09/30	2	33.60	0	0.00	33.75	2	6,902	0.03%
2021/09/27	2	33.80	2.8	33.96	33.80	-0.8	7,058	-0.01%
2021/09/24	0	0.00	7	34.05	33.70	-7	7,367	-0.10%
2021/09/23	0	0.00	2	34.10	34.05	-2	7,770	-0.03%
2021/09/22	7	33.02	0	0.00	33.00	7	7,854	0.09%
2021/09/17	22	34.15	2	34.00	34.10	20	7,993	0.25%
2021/09/15	50	33.86	229	33.53	33.70	-179	8,062	-2.22%	大賣/鉅額交易
2021/09/14	10	33.90	0	0.00	33.95	10	8,094	0.12%
2021/09/13	76	32.96	68	33.91	34.05	8	8,094	0.10%
2021/09/10	164	32.80	0	0.00	32.80	164	8,056	2.04%	大買/鉅額交易
2021/09/08	0	0.00	2	32.00	31.95	-2	8,235	-0.02%
2021/09/07	1	32.35	1	32.35	32.35	0	8,257	0.00%
2021/09/06	2	32.65	0	0.00	32.35	2	8,323	0.02%
2021/09/03	3	32.73	0	0.00	32.75	3	8,440	0.04%
2021/09/02	1	32.50	0	0.00	32.55	1	8,444	0.01%
2021/09/01	6	32.98	1	32.90	32.95	5	8,526	0.06%
2021/08/31	1	32.50	10	32.75	32.95	-9	8,590	-0.10%
2021/08/30	1	32.35	0	0.00	32.60	1	8,772	0.01%
2021/08/27	13	32.43	0.1	32.45	32.35	12.9	9,011	0.14%
2021/08/26	4	32.25	0	0.00	31.95	4	9,168	0.04%
2021/08/25	1	32.70	0	0.00	32.75	1	9,145	0.01%
2021/08/24	3	32.40	3	32.58	32.70	0	9,257	0.00%
2021/08/23	1	32.40	0	0.00	32.50	1	9,611	0.01%
2021/08/20	4	32.71	0	0.00	32.50	4	9,818	0.04%
2021/08/19	0	0.00	2	32.60	32.50	-2	10,201	-0.02%
2021/08/18	1	32.80	0	0.00	33.30	1	10,372	0.01%
2021/08/17	4	32.93	0	0.00	32.70	4	10,588	0.04%
2021/08/16	1	34.20	1	33.50	33.60	0	10,836	0.00%
2021/08/12	2	34.35	2	34.55	34.60	0	11,138	0.00%
2021/08/06	0	0.00	1	35.30	35.20	-1	11,905	-0.01%
2021/08/05	1	35.60	0	0.00	35.50	1	12,095	0.01%
2021/08/04	1	35.45	0	0.00	35.45	1	12,405	0.01%
2021/08/03	5	35.05	0	0.00	35.20	5	12,515	0.04%
2021/07/30	1.6	35.37	0	0.00	35.30	1.6	12,576	0.01%
2021/07/29	0	0.00	1	35.70	35.85	-1	12,596	-0.01%
2021/07/28	0	0.00	1	35.10	35.25	-1	12,667	-0.01%
2021/07/27	1	35.75	0	0.00	35.80	1	12,822	0.01%
2021/07/26	0	0.00	2	35.95	35.65	-2	13,103	-0.02%
2021/07/22	1	35.55	20	36.35	35.80	-19	13,710	-0.14%
2021/07/21	5	35.89	0	0.00	35.90	5	13,726	0.04%
2021/07/20	1	36.45	0	0.00	36.35	1	13,723	0.01%
2021/07/19	0	0.00	25	36.85	37.05	-25	13,748	-0.18%
2021/07/16	7	37.30	0	0.00	37.70	7	13,846	0.05%
2021/07/14	1	37.60	4	37.60	37.15	-3	13,869	-0.02%
2021/07/13	1	38.35	0	0.00	38.15	1	13,985	0.01%
2021/07/12	2	38.45	0	0.00	38.60	2	14,026	0.01%
2021/07/09	5	38.50	3	38.48	38.75	2	14,034	0.01%
2021/07/08	2	38.00	2	38.50	38.15	0	14,000	0.00%
2021/07/07	0	0.00	14	37.80	37.90	-14	14,048	-0.10%
2021/07/06	4	37.91	0	0.00	38.05	4	13,988	0.03%
2021/07/05	1	37.95	10	38.01	38.05	-9	14,059	-0.06%
2021/07/02	5	38.63	5	38.44	38.10	0	13,988	0.00%
2021/07/01	8	39.07	9	39.39	38.55	-1	13,949	-0.01%
2021/06/30	44	38.92	42	39.02	39.30	2	13,720	0.01%
2021/06/29	11	37.53	1	37.60	37.65	10	13,289	0.08%
2021/06/28	11	38.48	11	38.33	38.15	0	13,265	0.00%
2021/06/25	9	37.68	2	37.75	37.55	7	13,125	0.05%
2021/06/24	0	0.00	2	36.88	36.85	-2	13,099	-0.02%
2021/06/23	1	36.90	0	0.00	36.70	1	13,266	0.01%
2021/06/22	1	36.40	0	0.00	36.40	1	13,272	0.01%
2021/06/21	0	0.00	4	35.75	35.90	-4	13,422	-0.03%
2021/06/18	2	36.70	4	36.45	36.25	-2	13,354	-0.01%
2021/06/17	0	0.00	10	36.50	36.35	-10	13,270	-0.08%
2021/06/11	1	36.90	0	0.00	36.90	1	13,716	0.01%
2021/06/10	1	37.50	0	0.00	37.35	1	13,723	0.01%
2021/06/09	10	38.10	17	37.67	37.35	-7	13,743	-0.05%
2021/06/08	0	0.00	4	38.73	38.35	-4	13,778	-0.03%
2021/06/07	3	38.35	4	38.13	39.00	-1	14,019	-0.01%
2021/06/04	16	38.32	1	39.15	38.05	15	13,859	0.11%
2021/06/03	1	38.25	9.9	38.36	38.50	-8.9	13,728	-0.07%
2021/06/02	5	37.78	0	0.00	37.85	5	13,682	0.04%
2021/05/31	14	37.46	2.1	36.94	37.65	11.9	13,578	0.09%
2021/05/28	14	38.22	17	38.31	38.25	-3	13,299	-0.02%
2021/05/27	5	38.05	14	38.36	38.35	-9	13,175	-0.07%
2021/05/26	0	0.00	11	37.36	37.80	-11	12,960	-0.08%
2021/05/25	4	37.19	19	37.20	37.00	-15	12,783	-0.12%
2021/05/24	9	36.79	5	37.06	36.80	4	12,634	0.03%
2021/05/21	1	36.40	2	36.00	36.10	-1	12,440	-0.01%
2021/05/20	5	35.59	9	35.63	35.70	-4	12,310	-0.03%
2021/05/19	6	35.38	8	35.26	35.35	-2	12,171	-0.02%
2021/05/18	0	0.00	10	33.25	34.25	-10	11,971	-0.08%
2021/05/17	1	32.45	9.8	31.22	31.65	-8.8	11,800	-0.07%
2021/05/14	1	31.40	0	0.00	31.50	1	11,559	0.01%
2021/05/13	0	0.00	14	30.39	30.70	-14	11,453	-0.12%
2021/05/12	11	30.75	5	30.88	30.85	6	11,283	0.05%
2021/05/11	5	34.24	0	0.00	33.65	5	11,051	0.05%
2021/05/10	0	0.00	15	34.94	35.00	-15	10,948	-0.14%
2021/05/07	0	0.00	2	34.10	34.20	-2	10,994	-0.02%
2021/05/06	10	33.80	10	33.55	33.55	0	11,031	0.00%
2021/05/05	0	0.00	2	33.80	33.45	-2	11,029	-0.02%
2021/05/04	27	33.33	4	33.43	33.05	23	11,013	0.21%
2021/05/03	0	0.00	7	34.15	34.90	-7	10,788	-0.06%
2021/04/29	7	35.84	7	36.71	35.60	0	10,561	0.00%
2021/04/28	18	36.90	21	37.19	37.50	-3	10,340	-0.03%
2021/04/27	0	0.00	12.1	35.78	35.85	-12.1	10,164	-0.12%
2021/04/26	0	0.00	2	35.18	35.20	-2	10,130	-0.02%
2021/04/23	0	0.00	62	34.85	35.00	-62	10,138	-0.61%
2021/04/22	4	35.83	1	35.95	35.00	3	10,142	0.03%
2021/04/21	3	36.05	0	36.20	36.25	3	10,063	0.03%
2021/04/20	0	0.00	2	36.05	36.50	-2	10,093	-0.02%
2021/04/19	22	36.04	25.7	36.02	36.15	-3.7	10,331	-0.04%
2021/04/16	0	0.00	9	35.14	35.40	-9	10,404	-0.09%
2021/04/15	1	34.80	2	34.80	34.50	-1	10,405	-0.01%
2021/04/14	11	34.61	9	34.48	34.10	2	10,344	0.02%
2021/04/13	22	35.03	21	34.63	34.25	1	10,358	0.01%
2021/04/12	5	34.35	2	34.33	34.35	3	10,205	0.03%
2021/04/09	5	34.21	5	33.78	34.15	0	10,219	0.00%
2021/04/08	0	0.00	7.1	33.43	33.50	-7.1	10,166	-0.07%
2021/04/07	1	33.40	3.3	33.43	33.55	-2.3	10,223	-0.02%
2021/04/06	7	33.51	17	33.51	33.40	-10	10,212	-0.10%
2021/04/01	0	0.00	2.5	33.12	33.15	-2.5	10,136	-0.02%
2021/03/31	0.5	33.15	14	33.16	33.00	-13.5	10,091	-0.13%
2021/03/30	4	32.80	10	32.95	33.10	-6	9,992	-0.06%
2021/03/29	1	33.05	4	33.05	33.10	-3	10,029	-0.03%
2021/03/26	4	32.95	5	32.75	32.95	-1	10,034	-0.01%
2021/03/24	4	32.00	6	32.05	31.85	-2	9,895	-0.02%
2021/03/23	1	32.35	6	32.59	32.35	-5	9,807	-0.05%
2021/03/22	0	0.00	5	32.20	32.30	-5	10,024	-0.05%
2021/03/19	35	32.32	1	32.90	32.50	34	10,043	0.34%
2021/03/18	0	0.00	3	33.05	33.10	-3	9,850	-0.03%
2021/03/17	1	32.95	6	32.92	32.95	-5	9,958	-0.05%
2021/03/16	2	32.65	8	32.50	32.75	-6	10,270	-0.06%
2021/03/15	2	32.10	6	32.30	32.30	-4	10,274	-0.04%
2021/03/12	10	32.30	6	32.06	32.15	4	10,378	0.04%
2021/03/11	1	31.65	9	32.08	32.25	-8	10,357	-0.08%
2021/03/10	4	31.05	8	31.11	31.00	-4	10,132	-0.04%
2021/03/09	1	30.90	2	30.83	31.10	-1	10,283	-0.01%
2021/03/08	8	30.97	3	30.77	30.50	5	10,323	0.05%
2021/03/05	0	0.00	11	30.61	30.50	-11	10,312	-0.11%
2021/03/04	2	30.30	10	30.60	30.40	-8	10,968	-0.07%
2021/03/03	0	0.00	14	30.29	30.30	-14	11,056	-0.13%
2021/03/02	5	30.32	0	0.00	29.80	5	11,088	0.05%
2021/02/26	17	30.17	5	30.41	30.20	12	11,149	0.11%
2021/02/25	9	30.63	25	30.61	30.70	-16	11,298	-0.14%
2021/02/24	4	30.25	20	30.47	30.35	-16	11,589	-0.14%
2021/02/23	0	0.00	4	30.14	30.30	-4	11,911	-0.03%
2021/02/22	5	29.53	28	29.69	29.65	-23	12,299	-0.19%
2021/02/19	12	29.33	1	29.45	29.50	11	12,681	0.09%
2021/02/18	0	0.00	14	29.45	29.55	-14	13,063	-0.11%
2021/02/04	2	28.70	0	0.00	28.75	2	13,836	0.01%
2021/02/02	0	0.00	5	29.07	29.30	-5	15,489	-0.03%
2021/02/01	0	0.00	4	28.50	28.70	-4	15,472	-0.03%
2021/01/28	1.1	28.44	1	29.00	28.85	0.1	15,340	0.00%
2021/01/27	0	0.00	1	28.95	28.75	-1	15,262	-0.01%
2021/01/26	2	28.60	1.8	28.87	28.90	0.2	15,242	0.00%
2021/01/25	2	28.65	0	0.00	28.70	2	15,197	0.01%
2021/01/22	5	28.40	1	28.15	28.50	4	15,340	0.03%
2021/01/21	9	28.54	1	28.50	28.45	8	15,323	0.05%
2021/01/20	7.2	28.38	1	28.15	28.25	6.2	15,336	0.04%
2021/01/19	2	29.10	0	0.00	29.10	2	15,105	0.01%
2021/01/18	2	28.85	0	0.00	29.20	2	15,069	0.01%
2021/01/15	3	29.25	0	0.00	29.30	3	15,015	0.02%
2021/01/14	15	29.10	0	0.00	29.05	15	15,025	0.10%
2021/01/13	0	0.00	8	29.49	29.50	-8	14,944	-0.05%
2021/01/12	23	29.56	2	29.10	29.05	21	14,870	0.14%
2021/01/11	19.4	30.27	0	0.00	30.20	19.4	14,524	0.13%
2021/01/08	4	30.50	6	31.00	31.00	-2	14,350	-0.01%
2021/01/07	0	0.00	12	30.73	30.85	-12	14,180	-0.08%
2021/01/06	13	30.73	63	30.64	30.75	-50	14,119	-0.35%
2021/01/04	8	31.39	9	31.33	31.45	-1	14,069	-0.01%
2020/12/31	1	31.30	2	31.50	31.40	-1	14,003	-0.01%
2020/12/30	5	31.28	5	31.25	31.40	0	13,899	0.00%
2020/12/29	4	31.00	9	31.12	31.05	-5	13,864	-0.04%
2020/12/28	2	30.80	2	30.93	30.90	0	13,862	0.00%
2020/12/24	4	30.75	1	30.65	30.55	3	13,863	0.02%
2020/12/23	56	30.70	7	30.20	30.55	49	13,884	0.35%
2020/12/22	1	31.25	0	0.00	30.65	1	13,894	0.01%
2020/12/21	0	0.00	5	31.06	31.30	-5	13,931	-0.04%
2020/12/18	1	31.20	0	0.00	30.95	1	13,927	0.01%
2020/12/17	0	0.00	1	31.30	31.25	-1	13,906	-0.01%
2020/12/16	2	31.25	36	31.52	31.55	-34	13,827	-0.25%
2020/12/15	4	30.96	2	31.05	31.15	2	13,600	0.01%
2020/12/14	0	0.00	6	31.01	30.95	-6	13,489	-0.04%
2020/12/11	23	31.13	6	31.23	31.30	17	13,480	0.13%
2020/12/10	19	31.99	45.9	31.77	31.95	-26.9	13,240	-0.20%
2020/12/09	10	31.14	8	31.18	31.35	2	12,738	0.02%
2020/12/08	35	31.47	49	31.35	31.35	-14	12,666	-0.11%
2020/12/07	1	31.05	4	31.13	31.10	-3	12,545	-0.02%
2020/12/04	2	31.25	1	31.25	31.25	1	12,476	0.01%
2020/12/03	8	31.19	2	31.23	31.45	6	12,348	0.05%
2020/12/02	9	30.73	0	0.00	31.00	9	12,121	0.07%
2020/12/01	4	30.96	3	30.85	31.00	1	12,023	0.01%
2020/11/30	68	31.26	32	31.07	31.25	36	11,925	0.30%
2020/11/27	9	30.66	7	30.69	30.80	2	11,275	0.02%
2020/11/26	16	31.05	0.2	31.30	31.10	15.8	11,164	0.14%
2020/11/25	7	31.35	4.2	31.23	31.40	2.8	11,203	0.03%
2020/11/24	26	30.80	8	30.94	30.80	18	11,101	0.16%
2020/11/23	14	31.55	9	31.63	31.55	5	10,777	0.05%
2020/11/20	9	31.50	26	31.37	31.90	-17	10,402	-0.16%
2020/11/19	12	31.15	11	31.27	31.00	1	10,081	0.01%
2020/11/18	3	30.30	33	30.57	31.00	-30	9,627	-0.31%
2020/11/17	0	0.00	14	30.16	29.90	-14	9,291	-0.15%
2020/11/16	6	29.13	6	29.33	29.50	0	9,028	0.00%
2020/11/13	21	28.95	13	29.00	28.95	8	8,865	0.09%
2020/11/12	9	28.60	21	28.69	28.55	-12	8,734	-0.14%
2020/11/11	9	28.53	37	28.67	28.90	-28	8,622	-0.32%
2020/11/10	13	26.51	36	27.17	27.70	-23	7,857	-0.29%
2020/11/09	2	26.28	4	26.06	26.15	-2	7,005	-0.03%
2020/11/06	7	25.71	0	0.00	25.85	7	7,014	0.10%
2020/11/05	1	25.60	11	25.75	25.60	-10	7,084	-0.14%
2020/11/04	11	25.54	0	0.00	25.50	11	7,216	0.15%
2020/11/03	3	25.50	1	25.45	25.55	2	7,313	0.03%
2020/10/30	10	25.34	0	0.00	25.20	10	7,507	0.13%
2020/10/29	9	25.71	4	25.70	25.70	5	7,431	0.07%
2020/10/28	7	26.01	0	0.00	26.05	7	7,456	0.09%
2020/10/23	0	0.00	10	26.55	26.60	-10	7,856	-0.13%
2020/10/22	0	0.00	3.7	26.06	26.20	-3.7	8,254	-0.05%
2020/10/21	13	25.92	1	25.90	25.90	12	8,813	0.14%
2020/10/20	6	25.98	0	0.00	26.00	6	8,924	0.07%
2020/10/19	3	26.10	1	26.05	25.95	2	9,052	0.02%
2020/10/16	3	26.03	0	0.00	25.95	3	9,119	0.03%
2020/10/15	8	26.33	0	0.00	26.25	8	9,184	0.09%
2020/10/14	0	0.00	1	26.85	26.55	-1	9,292	-0.01%
2020/10/13	3	26.43	0	0.00	26.60	3	9,822	0.03%
2020/10/12	13	26.39	20	26.50	26.65	-7	10,302	-0.07%
2020/10/08	3	26.92	0	0.00	26.95	3	10,267	0.03%
2020/10/07	6	26.97	0	0.00	26.85	6	10,332	0.06%
2020/10/06	1	27.10	14	27.06	27.15	-13	10,366	-0.13%
2020/10/05	0	0.00	6	26.60	26.75	-6	10,469	-0.06%
2020/09/30	7	26.24	6	26.43	26.15	1	10,502	0.01%
2020/09/29	5	26.19	0	0.00	26.20	5	10,542	0.05%
2020/09/28	3	26.00	1	26.10	26.10	2	10,654	0.02%
2020/09/25	7	25.61	0	0.00	25.60	7	10,677	0.07%
2020/09/24	2	25.98	0	0.00	26.05	2	10,601	0.02%
2020/09/23	5	26.68	1	26.60	26.65	4	10,526	0.04%
2020/09/22	4	26.83	1	26.80	26.80	3	10,633	0.03%
2020/09/18	1	27.15	1	27.20	27.00	0	10,711	0.00%
2020/09/17	1	27.05	0	0.00	27.10	1	10,712	0.01%
2020/09/16	4	27.05	0	0.00	27.00	4	10,798	0.04%
2020/09/15	1	27.10	1	27.15	27.25	0	10,878	0.00%
2020/09/14	2	26.98	1	27.15	26.95	1	11,352	0.01%
2020/09/11	22	26.94	1	26.85	27.00	21	11,406	0.18%
2020/09/10	8	27.04	0	0.00	27.10	8	11,392	0.07%
2020/09/08	0	0.00	1	27.10	27.20	-1	11,452	-0.01%
2020/09/07	3	27.25	30	27.30	27.30	-27	11,587	-0.23%
2020/09/04	2	26.95	1	27.20	27.25	1	11,760	0.01%
2020/09/03	0	0.00	10	27.65	27.35	-10	11,737	-0.09%
2020/09/02	1	27.30	2	27.45	27.55	-1	11,788	-0.01%
2020/09/01	12	27.48	1	27.45	27.65	11	11,929	0.09%
2020/08/31	1	28.00	30	28.00	27.70	-29	11,987	-0.24%
2020/08/27	2	27.83	0	0.00	27.75	2	12,026	0.02%
2020/08/26	2	27.90	0	0.00	28.00	2	12,358	0.02%
2020/08/25	0	0.00	11	28.03	27.85	-11	12,456	-0.09%
2020/08/24	2	26.95	22	27.63	27.55	-20	12,643	-0.16%
2020/08/21	2	26.93	0	0.00	26.85	2	13,102	0.02%
2020/08/20	19	26.66	0	0.00	26.70	19	13,735	0.14%
2020/08/19	12	27.46	10	27.70	27.30	2	14,117	0.01%
2020/08/18	8	28.17	0	0.00	28.05	8	13,993	0.06%
2020/08/17	10	28.85	8	28.72	28.75	2	14,127	0.01%
2020/08/14	1	27.70	0	0.00	27.70	1	14,201	0.01%
2020/08/13	2	27.88	2	27.80	27.85	0	14,229	0.00%
2020/08/12	11	28.00	0	0.00	27.90	11	14,371	0.08%
2020/08/10	0	0.00	12	28.59	28.45	-12	14,356	-0.08%
2020/08/07	14	27.98	2	27.95	27.95	12	14,409	0.08%
2020/08/06	1	28.00	0	0.00	27.75	1	14,389	0.01%
2020/08/05	1	27.55	4	27.48	27.65	-3	14,422	-0.02%
2020/08/04	1	26.45	4	26.99	27.10	-3	14,453	-0.02%
2020/08/03	3	26.53	1	26.85	26.45	2	14,621	0.01%
2020/07/31	5	26.70	2	26.60	26.55	3	14,618	0.02%
2020/07/30	12	26.20	0	0.00	26.45	12	14,656	0.08%
2020/07/29	7	26.21	20	26.21	26.10	-13	14,649	-0.09%
2020/07/28	29	26.44	0	0.00	26.50	29	14,507	0.20%
2020/07/27	12	28.09	7	27.94	27.00	5	14,324	0.03%
2020/07/24	10	29.58	2	29.90	29.30	8	13,863	0.06%
2020/07/23	7	29.98	8	30.04	30.00	-1	13,831	-0.01%
2020/07/22	2	29.68	3	29.73	29.85	-1	13,793	-0.01%
2020/07/21	4	29.45	1	29.35	29.45	3	13,754	0.02%
2020/07/20	8	29.40	3	29.30	29.50	5	13,691	0.04%
2020/07/17	47	30.38	15	30.57	29.70	32	13,678	0.23%
2020/07/16	5	29.76	25	29.62	29.95	-20	13,319	-0.15%
2020/07/15	0	0.00	2	28.70	28.70	-2	12,869	-0.02%
2020/07/14	6	28.43	1	28.55	28.35	5	12,851	0.04%
2020/07/13	3	28.60	2	28.60	28.75	1	12,864	0.01%
2020/07/10	1	28.50	1	28.70	28.30	0	12,950	0.00%
2020/07/09	0	0.00	1	29.10	28.95	-1	12,859	-0.01%
2020/07/08	1	28.85	4	28.90	28.95	-3	12,805	-0.02%
2020/07/07	5	29.07	5	29.10	29.15	0	12,773	0.00%
2020/07/06	2	29.05	2	29.03	29.05	0	12,761	0.00%
2020/07/03	1	29.05	0	0.00	29.00	1	12,833	0.01%
2020/07/02	2	28.85	2	28.80	29.10	0	12,958	0.00%
2020/07/01	1	28.80	0	0.00	28.75	1	13,069	0.01%
2020/06/30	1	28.85	1	28.75	28.80	0	13,043	0.00%
2020/06/29	21	28.49	0	0.00	28.50	21	13,132	0.16%
2020/06/24	5	29.00	3	28.98	28.95	2	13,135	0.02%
2020/06/23	33	29.01	2	29.20	29.10	31	13,239	0.23%
2020/06/22	3	29.03	1	29.00	29.00	2	13,282	0.02%
2020/06/19	4	28.98	0	0.00	28.50	4	13,298	0.03%
2020/06/18	5	28.85	0	0.00	28.75	5	12,899	0.04%
2020/06/17	3	28.98	0	0.00	28.95	3	12,936	0.02%
2020/06/16	7	28.76	12	28.88	29.05	-5	13,131	-0.04%
2020/06/15	2	28.63	0	0.00	28.30	2	13,300	0.02%
2020/06/12	3	28.32	4	28.10	28.90	-1	13,353	-0.01%
2020/06/11	3	29.88	12	29.74	29.35	-9	13,386	-0.07%
2020/06/10	1	30.05	5	30.25	30.25	-4	13,319	-0.03%
2020/06/09	5	30.13	5	30.20	30.25	0	13,570	0.00%
2020/06/08	10	30.11	18	30.28	30.40	-8	13,595	-0.06%
2020/06/05	1	30.10	0	0.00	30.20	1	13,451	0.01%
2020/06/04	1	30.00	6	29.98	30.15	-5	13,406	-0.04%
2020/06/03	9	30.01	12	30.15	30.10	-3	13,426	-0.02%
2020/06/02	0	0.00	5	29.45	29.40	-5	13,323	-0.04%
2020/06/01	1	29.40	3	29.65	29.40	-2	12,974	-0.02%
2020/05/29	12	28.75	13	29.30	29.55	-1	12,915	-0.01%
2020/05/28	8	29.25	9	29.61	29.00	-1	12,634	-0.01%
2020/05/27	57	29.99	5	30.09	29.65	52	12,217	0.43%
2020/05/26	17	29.12	103	28.58	29.60	-86	11,611	-0.74%	大賣/
2020/05/25	5	27.43	5	27.40	27.50	0	11,047	0.00%
2020/05/22	29	27.75	0	0.00	27.50	29	10,984	0.26%
2020/05/21	16	28.07	31	28.20	28.45	-15	10,759	-0.14%
2020/05/20	27	27.21	4	27.40	27.40	23	10,483	0.22%
2020/05/19	8	27.05	3	27.40	27.45	5	10,489	0.05%
2020/05/18	2	26.75	1	26.75	26.70	1	10,325	0.01%
2020/05/15	11	26.78	2	27.20	26.65	9	10,262	0.09%
2020/05/14	26	26.89	1	27.10	26.95	25	10,183	0.25%
2020/05/13	4	27.63	9	27.60	27.55	-5	10,022	-0.05%
2020/05/12	2	27.93	0	0.00	27.75	2	9,962	0.02%
2020/05/11	12	28.26	15	28.30	28.10	-3	9,872	-0.03%
2020/05/08	16	28.02	13	28.50	27.75	3	9,706	0.03%
2020/05/07	7	27.22	6	27.30	27.35	1	9,495	0.01%
2020/05/06	28	27.48	9	27.48	27.30	19	9,474	0.20%
2020/05/05	16	27.87	0	0.00	27.90	16	9,376	0.17%
2020/05/04	14	27.75	16.7	27.82	28.10	-2.7	9,382	-0.03%
2020/04/30	15	27.88	18	27.98	28.20	-3	9,314	-0.03%
2020/04/29	3	27.72	9.3	27.36	27.85	-6.3	9,177	-0.07%
2020/04/28	13	27.35	8.1	27.30	27.20	4.9	9,097	0.05%
2020/04/27	2	27.75	5	27.57	27.80	-3	9,200	-0.03%
2020/04/24	23	26.61	0	0.00	26.60	23	9,080	0.25%
2020/04/23	3	26.85	1	27.20	26.80	2	9,016	0.02%
2020/04/22	8	26.63	5	26.43	26.95	3	8,917	0.03%
2020/04/21	11	27.53	12	27.80	27.30	-1	8,813	-0.01%
2020/04/17	2	28.78	1	29.40	28.55	1	8,610	0.01%
2020/04/16	12	28.88	1	28.70	28.80	11	8,515	0.13%
2020/04/14	3	28.80	0	0.00	28.80	3	8,310	0.04%
2020/04/13	16	27.97	8	27.84	27.90	8	8,254	0.10%
2020/04/10	9	27.87	6	27.93	28.10	3	8,227	0.04%
2020/04/09	13	27.69	7	27.76	28.00	6	8,183	0.07%
2020/04/08	2	27.33	2	27.20	27.30	0	8,102	0.00%
2020/04/07	0	0.00	4	27.13	26.90	-4	7,955	-0.05%
2020/04/06	21	26.40	5	26.50	26.30	16	7,780	0.21%
2020/04/01	8	26.06	3	25.85	26.20	5	7,564	0.07%
2020/03/31	6	26.03	2	25.95	25.65	4	7,418	0.05%
2020/03/27	5	26.55	221	26.55	26.50	-216	7,103	-3.04%	大賣/鉅額交易
2020/03/26	2	25.50	23	25.83	25.75	-21	7,008	-0.30%
2020/03/25	3	25.05	13	25.25	25.20	-10	6,976	-0.14%
2020/03/24	200	24.05	1	24.50	24.05	199	6,844	2.91%	大買/鉅額交易
2020/03/23	10	23.34	52	22.72	23.00	-42	6,793	-0.62%
2020/03/20	27	24.48	57.5	24.77	23.35	-30.5	6,717	-0.45%
2020/03/19	11	23.25	40	23.61	22.90	-29	6,479	-0.45%
2020/03/18	10	25.67	2	25.40	25.40	8	6,255	0.13%
2020/03/17	1	26.55	3	26.82	26.50	-2	6,094	-0.03%
2020/03/16	8	27.84	12	27.73	27.40	-4	5,901	-0.07%
2020/03/13	9	27.39	6	27.65	28.30	3	5,764	0.05%
2020/03/12	11	30.51	5	30.68	30.05	6	5,442	0.11%
2020/03/11	3	31.97	0	0.00	31.95	3	5,292	0.06%
2020/03/10	8	31.91	4	31.60	31.75	4	5,237	0.08%
2020/03/09	56	32.42	3	32.35	32.05	53	5,207	1.02%
2020/03/06	19	33.27	0	0.00	33.10	19	5,101	0.37%
2020/03/05	0	0.00	5	34.10	34.15	-5	5,069	-0.10%
2020/03/04	5	34.00	32	33.70	34.10	-27	5,116	-0.53%
2020/03/03	35	33.36	0	0.00	33.30	35	5,049	0.69%
2020/03/02	1	33.10	0	0.00	33.05	1	5,006	0.02%
2020/02/27	6	33.88	3	34.05	34.10	3	5,091	0.06%
2020/02/26	0	0.00	2	34.30	34.05	-2	4,993	-0.04%
2020/02/25	0	0.00	10	34.65	34.45	-10	4,975	-0.20%
2020/02/24	4	34.58	0	0.00	34.50	4	4,970	0.08%
2020/02/21	0	0.00	2	35.00	35.00	-2	4,937	-0.04%
2020/02/20	5	35.40	0	0.00	35.00	5	4,988	0.10%
2020/02/19	6	35.18	0	0.00	35.55	6	5,048	0.12%
2020/02/18	1	35.00	0	0.00	35.15	1	5,233	0.02%
2020/02/13	1	35.05	3	35.07	35.00	-2	5,290	-0.04%
2020/02/12	2	34.90	1	35.05	34.90	1	5,297	0.02%
2020/02/11	2	34.85	11	35.01	34.85	-9	5,271	-0.17%
2020/02/10	11	34.40	1	34.35	34.40	10	5,284	0.19%
2020/02/07	0	0.00	1	34.80	34.80	-1	5,257	-0.02%
2020/02/06	1	35.10	7	35.10	35.25	-6	5,250	-0.11%
2020/02/05	4	34.38	1	34.70	34.55	3	5,262	0.06%
2020/02/04	8	34.85	0	0.00	34.90	8	5,275	0.15%
2020/02/03	6	34.49	0	0.00	34.55	6	5,271	0.11%
2020/01/31	3	35.25	2	35.38	35.10	1	5,254	0.02%
2020/01/30	4	35.51	4	35.98	35.20	0	5,193	0.00%
2020/01/17	2	38.80	2	39.00	38.80	0	5,002	0.00%
2020/01/10	1	38.80	0	0.00	39.00	1	5,719	0.02%
2020/01/09	1	39.00	0	0.00	38.90	1	5,920	0.02%
2020/01/08	1	38.70	0	0.00	38.70	1	5,998	0.02%
2020/01/03	0	0.00	7	39.70	39.70	-7	6,209	-0.11%
2020/01/02	2	39.48	5	39.50	39.70	-3	6,249	-0.05%
2019/12/31	0	0.00	5	39.35	39.20	-5	6,239	-0.08%
2019/12/30	0	0.00	5	39.65	39.35	-5	6,259	-0.08%
2019/12/20	23	39.48	2	39.75	40.20	21	6,646	0.32%
2019/12/19	0	0.00	1	39.40	39.45	-1	6,602	-0.02%
2019/12/17	4	39.05	2.1	39.20	39.30	1.9	6,619	0.03%
2019/12/16	2	39.10	0	0.00	38.85	2	6,597	0.03%
2019/12/12	0	0.00	1	39.30	39.05	-1	6,578	-0.02%
2019/12/09	2	39.03	0	0.00	39.05	2	6,654	0.03%
2019/12/05	0	0.00	2	39.10	39.00	-2	6,690	-0.03%
2019/12/04	2	38.75	0	0.00	38.60	2	6,720	0.03%
2019/12/03	2	39.00	0	0.00	39.15	2	6,742	0.03%
2019/12/02	3	39.32	0	0.00	39.05	3	6,786	0.04%
2019/11/29	1	39.70	0	0.00	39.75	1	6,746	0.01%
2019/11/27	2	40.80	0	0.00	40.70	2	6,840	0.03%
2019/11/21	0	0.00	1	40.65	40.50	-1	6,762	-0.01%
2019/11/20	0	0.00	1	40.65	40.65	-1	6,781	-0.01%
2019/11/18	1	40.35	0	0.00	40.35	1	6,888	0.01%
2019/11/15	6	41.62	3	41.10	41.05	3	6,792	0.04%
2019/11/13	1	41.50	0	0.00	41.40	1	6,643	0.02%
2019/11/11	0	0.00	7	40.76	40.70	-7	6,706	-0.10%
2019/11/08	0	0.00	1	41.80	41.20	-1	6,679	-0.01%
2019/11/07	0	0.00	1	41.00	41.30	-1	6,675	-0.01%
2019/11/05	0	0.00	9	41.31	41.45	-9	6,631	-0.14%
2019/11/04	8	41.72	1	41.55	41.65	7	6,607	0.11%
2019/11/01	3	41.27	2	41.40	41.55	1	6,568	0.02%
2019/10/30	1	40.65	1	40.55	40.75	0	6,494	0.00%
2019/10/29	1	40.40	6	40.15	40.15	-5	6,528	-0.08%
2019/10/28	1	40.35	0	0.00	40.25	1	6,494	0.02%
2019/10/25	5	40.24	10	40.35	40.30	-5	6,498	-0.08%
2019/10/24	1	40.35	0	0.00	40.50	1	6,520	0.02%
2019/10/23	7	40.83	2	40.55	40.55	5	6,516	0.08%
2019/10/22	2	41.25	3	41.00	41.20	-1	6,504	-0.02%
2019/10/21	3	41.83	0	0.00	41.55	3	6,421	0.05%
2019/10/18	8	40.96	4	41.00	41.05	4	6,269	0.06%
2019/10/17	3	40.75	22	40.58	40.75	-19	6,125	-0.31%
2019/10/16	4	39.80	3	39.85	39.85	1	5,933	0.02%
2019/10/15	0	0.00	5	39.16	39.30	-5	5,884	-0.08%
2019/10/14	1	39.80	0	0.00	39.35	1	5,886	0.02%
2019/10/09	0	0.00	2	39.70	39.70	-2	5,831	-0.03%
2019/10/08	1	39.00	0	0.00	39.00	1	5,764	0.02%
2019/10/03	3	39.00	0	0.00	39.10	3	5,789	0.05%
2019/09/27	3	39.85	10	39.67	39.75	-7	5,821	-0.12%
2019/09/26	0	0.00	4	39.83	39.80	-4	5,823	-0.07%
2019/09/25	4	39.41	0	0.00	39.30	4	5,765	0.07%
2019/09/24	0.4	39.20	1	39.45	39.25	-0.6	5,750	-0.01%
2019/09/12	2	39.10	257	39.17	39.15	-255	6,014	-4.24%	大賣/鉅額交易
2019/09/11	0	0.00	1	39.70	39.50	-1	6,018	-0.02%
2019/09/10	0	0.00	10	39.35	39.45	-10	5,991	-0.17%
2019/09/09	1	39.45	1	39.65	39.45	0	5,982	0.00%
2019/09/06	11	39.88	1	39.75	39.70	10	5,962	0.17%
2019/09/05	2	39.65	5	39.89	39.85	-3	5,961	-0.05%
2019/09/04	18	39.23	0	0.00	39.45	18	5,899	0.31%
2019/09/03	2	39.13	0	0.00	39.10	2	5,915	0.03%
2019/08/30	2	39.10	2	38.78	39.20	0	5,946	0.00%
2019/08/28	3	38.15	2	38.15	38.15	1	5,823	0.02%
2019/08/27	1	38.25	5	38.09	37.90	-4	5,897	-0.07%
2019/08/26	1	38.00	4	37.85	37.90	-3	5,877	-0.05%
2019/08/23	0	0.00	6	38.46	38.60	-6	5,952	-0.10%
2019/08/21	7	38.27	4	38.39	38.30	3	5,955	0.05%
2019/08/20	6	37.97	0	0.00	38.15	6	5,876	0.10%
2019/08/19	15	37.96	0	0.00	37.70	15	5,859	0.26%
2019/08/16	2	37.85	0	0.00	38.00	2	5,877	0.03%
2019/08/15	21	37.78	1	38.00	38.00	20	5,866	0.34%
2019/08/14	0	0.00	1	37.10	37.00	-1	5,853	-0.02%
2019/08/13	3	37.05	0	0.00	36.95	3	5,911	0.05%
2019/08/12	2	37.08	0	0.00	37.15	2	6,027	0.03%
2019/08/06	0	0.00	1	36.60	37.10	-1	6,189	-0.02%
2019/08/05	1	37.20	0	0.00	37.50	1	6,166	0.02%
2019/08/01	1	37.95	0	0.00	37.55	1	6,105	0.02%
2019/07/31	2	38.20	0	0.00	38.45	2	6,063	0.03%
2019/07/30	0	0.00	2	38.25	38.05	-2	5,969	-0.03%
2019/07/29	1	38.40	0	0.00	38.45	1	5,972	0.02%
2019/07/26	5	38.80	1	38.90	38.80	4	5,993	0.07%
2019/07/25	2	39.23	0	0.00	39.25	2	5,933	0.03%
2019/07/24	1	39.20	2	39.28	39.45	-1	5,867	-0.02%
2019/07/23	2	39.05	3	39.02	39.20	-1	5,811	-0.02%
2019/07/22	4	39.13	0	0.00	39.15	4	5,756	0.07%
2019/07/19	6	39.13	5	39.25	39.20	1	5,738	0.02%
2019/07/18	1	38.65	4	38.75	38.70	-3	5,657	-0.05%
2019/07/17	1	38.85	0	0.00	38.80	1	5,688	0.02%
2019/07/16	1	38.70	1	38.55	38.80	0	5,666	0.00%
2019/07/15	4	38.40	0	0.00	38.45	4	5,594	0.07%
2019/07/11	0	0.00	1.4	38.41	38.45	-1.4	5,695	-0.02%
2019/07/10	0	0.00	2	38.25	38.20	-2	5,689	-0.04%
2019/07/09	1	37.75	2	37.73	37.65	-1	5,665	-0.02%
2019/07/08	2	37.73	1	37.80	37.85	1	5,665	0.02%
2019/07/04	0	0.00	7	38.76	39.15	-7	5,645	-0.12%
2019/07/03	1	39.35	2	39.15	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	2	39.20	39.30	-2	5,585	-0.04%
2019/07/01	2	38.83	0	0.00	38.70	2	5,522	0.04%
2019/06/28	6	38.60	7	38.62	38.50	-1	5,562	-0.02%
2019/06/27	2	39.03	10	39.05	39.00	-8	5,613	-0.14%
2019/06/26	10	38.88	1	38.75	38.60	9	5,617	0.16%
2019/06/19	0	0.00	1	37.80	38.00	-1	5,696	-0.02%
2019/06/18	2	37.50	0	0.00	37.50	2	5,679	0.04%
2019/06/17	1	37.45	0	0.00	37.50	1	5,735	0.02%
2019/06/13	0	0.00	3	37.27	37.40	-3	5,727	-0.05%
2019/06/11	0	0.00	4	37.70	37.70	-4	5,706	-0.07%
2019/06/06	5	36.82	0	0.00	37.20	5	5,621	0.09%
2019/06/05	6	36.76	1	36.75	36.70	5	5,659	0.09%
2019/06/04	3	36.40	2	36.50	36.50	1	5,637	0.02%
2019/06/03	4	36.21	0	0.00	36.10	4	5,674	0.07%
2019/05/29	0	0.00	1	35.80	35.70	-1	5,631	-0.02%
2019/05/28	0	0.00	1	35.70	35.75	-1	5,732	-0.02%
2019/05/27	2	35.80	0	0.00	35.55	2	5,664	0.04%
2019/05/24	4	35.98	0	0.00	35.90	4	5,695	0.07%
2019/05/23	3	35.62	2	35.35	35.75	1	5,721	0.02%
2019/05/21	2	36.08	1	36.15	36.10	1	5,708	0.02%
2019/05/20	3	36.00	0	0.00	36.05	3	5,627	0.05%
2019/05/17	0	0.00	30	36.40	35.75	-30	5,575	-0.54%
2019/05/16	30	36.12	3	36.30	36.15	27	5,472	0.49%
2019/05/15	3	35.30	0	0.00	35.30	3	5,436	0.06%
2019/05/14	2	35.33	5	35.40	35.30	-3	5,496	-0.05%
2019/05/13	2	36.00	0	0.00	35.90	2	5,509	0.04%
2019/05/09	2	36.25	0	0.00	36.20	2	5,674	0.04%
2019/05/08	2	36.70	1	36.75	36.70	1	5,706	0.02%
2019/05/07	0	0.00	2	36.75	37.05	-2	5,706	-0.04%
2019/05/03	2	36.45	0	0.00	36.70	2	5,754	0.03%
2019/04/29	1	37.55	4	37.45	37.50	-3	5,751	-0.05%
2019/04/26	1	37.40	0	0.00	37.50	1	5,772	0.02%
2019/04/24	2	37.55	1	37.55	37.65	1	5,898	0.02%
2019/04/23	14	37.59	1	37.60	37.50	13	5,959	0.22%
2019/04/22	0	0.00	3	37.40	37.60	-3	5,930	-0.05%
2019/04/19	1	37.10	0	0.00	37.35	1	5,960	0.02%
2019/04/18	0	0.00	1	37.80	37.50	-1	5,992	-0.02%
2019/04/17	12	37.18	3	37.30	37.80	9	6,005	0.15%
2019/04/15	2	36.75	1	36.90	36.65	1	5,942	0.02%
2019/04/12	0	0.00	1	36.60	36.50	-1	5,936	-0.02%
2019/04/11	1	36.35	2	36.75	36.30	-1	5,937	-0.02%
2019/04/10	3	36.35	1	36.20	36.50	2	5,871	0.03%
2019/04/09	2	36.53	0	0.00	36.60	2	5,857	0.03%
2019/04/02	6	36.21	2	36.15	36.10	4	5,729	0.07%
2019/04/01	2.6	36.69	0	0.00	36.65	2.6	5,610	0.05%
2019/03/29	0	0.00	1	36.95	37.55	-1	5,450	-0.02%
2019/03/28	2	36.13	0	0.00	36.85	2	5,351	0.04%
2019/03/27	3	36.95	10	36.85	36.85	-7	5,182	-0.14%
2019/03/26	0	0.00	4	38.00	37.90	-4	5,034	-0.08%
2019/03/25	0.4	38.10	12	38.00	38.20	-11.6	5,054	-0.23%
2019/03/22	12	38.30	0	0.00	38.25	12	5,056	0.24%
2019/03/21	0	0.00	1	38.10	38.10	-1	5,062	-0.02%
2019/03/20	0	0.00	1	38.30	38.30	-1	5,057	-0.02%
2019/03/19	1	38.75	2	38.75	38.70	-1	5,062	-0.02%
2019/03/18	5	39.22	1	39.00	39.20	4	5,271	0.08%
2019/03/14	0	0.00	1	39.20	39.10	-1	5,391	-0.02%
2019/03/13	1	39.15	0	0.00	38.90	1	5,412	0.02%
2019/03/12	0	0.00	1	39.10	39.10	-1	5,447	-0.02%
2019/03/11	1	38.25	1	38.30	38.55	0	5,501	0.00%
2019/03/08	0	0.00	1	39.00	38.95	-1	5,485	-0.02%
2019/03/07	1	39.30	0	0.00	38.75	1	5,569	0.02%
2019/03/06	1	39.00	3	39.22	39.30	-2	5,570	-0.04%
2019/03/05	0	0.00	1	38.50	38.75	-1	5,529	-0.02%
2019/03/04	3	38.60	2	38.90	38.65	1	5,485	0.02%
2019/02/26	0	0.00	3	38.00	38.00	-3	5,283	-0.06%
2019/02/25	1	38.10	0	0.00	37.70	1	5,216	0.02%
2019/02/21	0	0.00	1	37.60	37.85	-1	5,213	-0.02%
2019/02/20	1	37.05	1	37.50	37.50	0	5,183	0.00%
2019/02/19	1	37.15	0	0.00	37.05	1	5,140	0.02%
2019/02/18	0	0.00	1	37.40	37.25	-1	5,128	-0.02%
2019/02/15	1	37.10	0	0.00	37.05	1	5,093	0.02%
2019/02/14	1	36.70	0	0.00	37.05	1	5,086	0.02%
2019/02/11	0	0.00	1	36.70	36.65	-1	4,902	-0.02%
2019/01/30	7	36.21	2	36.25	36.80	5	4,869	0.10%
2019/01/29	0	0.00	4	36.48	36.55	-4	4,729	-0.08%
2019/01/25	0	0.00	3	36.33	36.05	-3	4,649	-0.06%
2019/01/24	0	0.00	0.1	36.25	36.25	-0.1	4,597	0.00%
2019/01/23	0	0.00	1	36.30	36.30	-1	4,561	-0.02%
2019/01/22	0	0.00	1	35.50	35.45	-1	4,540	-0.02%
2019/01/21	0	0.00	1	35.60	35.55	-1	4,540	-0.02%
2019/01/16	11	35.41	6	35.52	35.55	5	4,450	0.11%
2019/01/15	0	0.00	4	34.88	35.10	-4	4,347	-0.09%
2019/01/14	0	0.00	1	34.30	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	2	34.75	34.55	-2	4,268	-0.05%
2019/01/10	0	0.00	0.1	34.45	34.45	-0.1	4,244	0.00%
2019/01/09	1	34.60	0	0.00	34.70	1	4,212	0.02%
2019/01/07	0	0.00	2	33.70	33.90	-2	4,158	-0.05%
2019/01/03	0	0.00	1	32.80	33.00	-1	4,302	-0.02%
2019/01/02	0	0.00	1	32.15	32.20	-1	4,289	-0.02%
2018/12/28	0	0.00	0.1	32.60	32.60	-0.1	4,313	0.00%
2018/12/27	1	32.10	1	32.15	32.15	0	4,328	0.00%
2018/12/26	1	31.70	0	0.00	31.70	1	4,368	0.02%
2018/12/25	0	0.00	3	31.75	31.90	-3	4,417	-0.07%
2018/12/24	3	32.35	1	32.30	32.40	2	4,477	0.04%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/21	0	0.00	0.1	32.15	32.15	-0.1	4,568	0.00%
2018/12/19	0	0.00	1	32.55	32.70	-1	4,588	-0.02%
2018/12/18	1	31.95	0	0.00	32.60	1	4,586	0.02%
2018/12/17	0	0.00	3	32.30	32.30	-3	4,596	-0.07%
2018/12/14	2	31.35	1	31.70	31.90	1	4,578	0.02%
2018/12/13	0	0.00	3	31.75	31.85	-3	4,599	-0.07%
2018/12/12	2	31.20	3	31.33	31.20	-1	4,582	-0.02%
2018/12/11	6.2	30.99	1	30.75	30.80	5.2	4,524	0.11%
2018/12/10	9	32.21	0	0.00	31.90	9	4,321	0.21%
2018/12/07	0	0.00	1	33.75	33.80	-1	4,191	-0.02%
2018/12/06	1	33.30	2	33.65	33.55	-1	4,243	-0.02%
2018/12/05	2	33.40	0	0.00	33.25	2	4,226	0.05%
2018/12/04	1	33.90	121	34.25	34.10	-120	4,271	-2.81%	大賣/鉅額交易
2018/12/03	2	34.05	3	34.12	34.15	-1	4,199	-0.02%
2018/11/29	3	32.75	1	32.95	32.65	2	4,105	0.05%
2018/11/21	0	0.00	10	33.30	33.70	-10	4,046	-0.25%
2018/11/20	0.1	33.65	0	0.00	33.65	0.1	4,013	0.00%
2018/11/19	0	0.00	2	33.30	33.35	-2	3,978	-0.05%
2018/11/15	0	0.00	11	32.65	32.70	-11	4,022	-0.27%
2018/11/09	5	31.58	9	31.77	31.50	-4	4,175	-0.10%
2018/11/08	1.1	32.03	2	32.33	32.30	-0.9	4,200	-0.02%
2018/11/07	0	0.00	4	31.94	32.20	-4	4,169	-0.10%
2018/11/06	9	31.35	2	31.63	31.50	7	4,138	0.17%
2018/11/05	4	31.09	0	0.00	31.35	4	4,165	0.10%
2018/11/02	0	0.00	3	31.58	31.70	-3	4,174	-0.07%
2018/11/01	1	30.85	0	0.00	30.90	1	4,192	0.02%
2018/10/29	5	30.45	1	30.35	30.40	4	4,154	0.10%
2018/10/23	0	0.00	4	29.75	29.70	-4	4,451	-0.09%
2018/10/22	0	0.00	1	30.00	30.10	-1	4,480	-0.02%
2018/10/19	0	0.00	1	30.05	29.70	-1	4,527	-0.02%
2018/10/18	0	0.00	2	29.45	29.60	-2	4,539	-0.04%
2018/10/17	2	29.15	0	0.00	29.10	2	4,562	0.04%
2018/10/16	0	0.00	2	29.45	29.35	-2	4,562	-0.04%
2018/10/15	3	29.12	0	0.00	29.05	3	4,573	0.07%
2018/10/12	2	29.30	1	29.75	29.80	1	4,583	0.02%
2018/10/11	7	29.56	1	29.40	29.20	6	4,673	0.13%
2018/10/09	0	0.00	1	31.70	31.70	-1	4,584	-0.02%
2018/10/05	1	31.65	2	31.63	31.50	-1	4,599	-0.02%
2018/10/04	2	31.85	0	0.00	31.90	2	4,581	0.04%
2018/10/03	0	0.00	2	32.33	32.35	-2	4,546	-0.04%
2018/10/02	2	31.95	0	0.00	32.00	2	4,533	0.04%
2018/09/25	2	32.30	0	0.00	32.10	2	4,693	0.04%
2018/09/20	0	0.00	4	32.15	32.10	-4	4,752	-0.08%
2018/09/19	1	31.90	0	0.00	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	2	31.70	0	0.00	31.80	2	4,915	0.04%
2018/09/14	1	31.70	1	31.75	31.65	0	4,949	0.00%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/11	1	31.25	0	0.00	31.25	1	5,384	0.02%
2018/09/10	4	31.85	0	0.00	31.35	4	5,473	0.07%
2018/09/07	6	32.71	0	0.00	32.30	6	5,560	0.11%
2018/09/06	9	32.65	2	32.98	32.80	7	5,582	0.13%
2018/09/05	8	33.06	0	0.00	32.75	8	5,587	0.14%
2018/09/03	5	33.50	0	0.00	33.45	5	5,620	0.09%
2018/08/31	3	33.50	0	0.00	33.85	3	5,646	0.05%
2018/08/24	0	0.00	3	33.30	33.30	-3	5,958	-0.05%
2018/08/23	0	0.00	2	33.75	33.85	-2	6,045	-0.03%
2018/08/21	0	0.00	1	33.55	33.60	-1	6,065	-0.02%
2018/08/20	3	33.03	2	32.75	33.05	1	6,031	0.02%
2018/08/16	8	32.56	0	0.00	32.50	8	6,048	0.13%
2018/08/15	11	33.22	0	0.00	33.15	11	6,048	0.18%
2018/08/14	0	0.00	10	33.35	33.60	-10	6,034	-0.17%
2018/08/13	2	33.30	2	33.25	33.20	0	6,086	0.00%
2018/08/10	0	0.00	1	33.70	33.60	-1	6,426	-0.02%
2018/08/09	2	33.60	0	0.00	33.35	2	6,460	0.03%
2018/08/06	0.2	33.50	0	0.00	33.45	0.2	6,422	0.00%
2018/08/03	2.2	33.55	0	0.00	33.50	2.2	6,412	0.03%
2018/08/02	1	33.65	0	0.00	33.65	1	6,408	0.02%
2018/07/31	111.2	33.70	0	0.00	33.65	111.2	6,379	1.74%	大買/鉅額交易
2018/07/30	4	33.88	3	33.95	33.95	1	6,189	0.02%
2018/07/27	0	0.00	1	34.70	34.95	-1	6,061	-0.02%
2018/07/26	0.1	34.70	4	34.80	34.75	-3.9	6,034	-0.06%
2018/07/25	0	0.00	6	34.80	34.75	-6	6,009	-0.10%
2018/07/24	21	34.00	1	34.30	34.30	20	5,948	0.34%
2018/07/23	0	0.00	2	34.18	33.95	-2	5,927	-0.03%
2018/07/20	1	33.95	0	0.00	33.90	1	6,000	0.02%
2018/07/19	1	34.10	8	34.35	34.30	-7	5,994	-0.12%
2018/07/18	2	33.40	6	34.01	34.25	-4	5,979	-0.07%
2018/07/17	3	33.40	0	0.00	33.35	3	5,897	0.05%
2018/07/16	1	33.65	0	0.00	33.60	1	5,918	0.02%
2018/07/13	9	33.82	0	0.00	33.80	9	5,966	0.15%
2018/07/12	0	0.00	5	33.88	34.15	-5	6,068	-0.08%
2018/07/11	2	33.35	0	0.00	33.45	2	6,201	0.03%
2018/07/10	0	0.00	0.1	33.90	33.90	-0.1	6,258	0.00%
2018/07/09	0	0.00	2	33.50	33.65	-2	6,323	-0.03%
2018/07/06	13	33.30	0	0.00	33.05	13	6,340	0.21%
2018/07/05	6	35.62	14	35.54	35.50	-8	6,280	-0.13%
2018/07/04	0	0.00	9	35.40	35.45	-9	6,366	-0.14%
2018/07/03	6.1	34.90	2	35.20	34.90	4.1	6,377	0.06%
2018/07/02	0	0.00	1	35.50	35.15	-1	6,350	-0.02%
2018/06/29	0	0.00	2	35.23	35.40	-2	6,296	-0.03%
2018/06/26	1	34.85	0	0.00	34.90	1	6,038	0.02%
2018/06/22	3.1	35.34	0	0.00	35.35	3.1	5,948	0.05%
2018/06/21	0	0.00	2	35.83	35.80	-2	5,891	-0.03%
2018/06/20	3	35.58	0	0.00	35.45	3	5,863	0.05%
2018/06/19	10	36.28	0	0.00	36.15	10	5,434	0.18%
2018/06/14	5	36.81	4	37.25	36.95	1	5,169	0.02%
2018/06/12	0	0.00	9	37.10	37.20	-9	5,305	-0.17%
2018/06/11	1	37.30	0	0.00	37.65	1	5,290	0.02%
2018/06/08	1	37.35	0	0.00	37.65	1	5,287	0.02%
2018/06/07	0	0.00	1	37.65	37.65	-1	5,321	-0.02%
2018/06/06	12.1	37.37	22	37.31	37.40	-9.9	5,346	-0.19%
2018/06/05	0	0.00	0.5	36.50	36.45	-0.5	5,277	-0.01%
2018/06/04	1	36.40	0	0.00	36.50	1	5,114	0.02%
2018/05/31	0	0.00	1	36.45	36.70	-1	5,159	-0.02%
2018/05/30	5	36.29	0	0.00	36.10	5	5,078	0.10%
2018/05/29	2	36.60	0	0.00	36.45	2	5,026	0.04%
2018/05/25	6	36.31	0	0.00	36.30	6	5,156	0.12%
2018/05/24	1	36.60	1	36.60	36.50	0	5,134	0.00%
2018/05/23	6	36.40	1.1	36.56	36.40	4.9	5,150	0.10%
2018/05/22	4	36.59	1	36.70	36.35	3	5,135	0.06%
2018/05/21	1	36.90	2	36.88	36.70	-1	5,187	-0.02%
2018/05/18	3	36.40	0	0.00	36.30	3	5,175	0.06%
2018/05/17	10	37.06	0	0.00	37.00	10	4,880	0.20%
2018/05/16	0	0.00	10	37.55	37.50	-10	4,851	-0.21%
2018/05/15	0	0.00	12	37.50	37.60	-12	4,964	-0.24%
2018/05/11	0	0.00	1	37.60	37.60	-1	5,081	-0.02%
2018/05/09	0	0.00	1	37.60	37.50	-1	5,147	-0.02%
2018/04/30	0	0.00	1	36.90	37.15	-1	5,451	-0.02%
2018/04/27	3	36.55	0	0.00	36.70	3	5,523	0.05%
2018/04/26	0	0.00	3	37.00	37.20	-3	5,596	-0.05%
2018/04/25	1	36.05	1	36.35	36.50	0	5,540	0.00%
2018/04/24	1	36.25	1	36.55	36.50	0	5,568	0.00%
2018/04/23	4	36.71	1	36.85	36.60	3	5,576	0.05%
2018/04/20	2	37.00	0	0.00	37.00	2	5,556	0.04%
2018/04/18	3	37.08	1	37.00	37.10	2	5,386	0.04%
2018/04/17	1	37.80	1	38.20	38.15	0	5,241	0.00%
2018/04/16	0	0.00	1	38.60	39.00	-1	5,098	-0.02%
2018/04/13	1	39.00	1	39.10	39.00	0	5,062	0.00%
2018/04/11	0	0.00	2	38.33	38.45	-2	4,997	-0.04%
2018/04/10	2	37.93	0	0.00	38.10	2	4,979	0.04%
2018/03/31	5	39.24	5	39.30	39.40	0	4,828	0.00%
2018/03/30	0	0.00	1	38.75	39.00	-1	4,794	-0.02%
2018/03/29	1	38.75	0	0.00	38.70	1	4,773	0.02%
2018/03/26	1	37.90	0	0.00	38.20	1	4,740	0.02%
2018/03/23	1	37.10	1	37.65	37.95	0	4,797	0.00%
2018/03/21	0	0.00	1	38.30	38.15	-1	4,847	-0.02%
2018/03/19	0	0.00	17	38.01	38.05	-17	4,907	-0.35%
2018/03/16	0	0.00	14	37.36	38.40	-14	4,853	-0.29%
2018/03/15	29	36.95	0	0.00	36.85	29	4,702	0.62%
2018/03/14	0	0.00	1	37.40	37.30	-1	4,695	-0.02%
2018/03/13	1	37.40	31	37.45	37.45	-30	4,675	-0.64%
2018/03/12	60	36.98	124	37.17	37.00	-64	4,645	-1.38%	大賣/
2018/03/09	3	36.65	4	36.95	36.80	-1	4,596	-0.02%
2018/03/08	40	36.37	0	0.00	36.35	40	4,601	0.87%
2018/03/05	13	36.77	1	36.75	36.75	12	4,673	0.26%
2018/03/02	5	36.75	0	0.00	36.80	5	4,679	0.11%
2018/03/01	0	0.00	7	37.24	37.15	-7	4,619	-0.15%
2018/02/27	45	36.77	0	0.00	36.75	45	4,546	0.99%
2018/02/23	1	36.90	0	0.00	37.00	1	4,483	0.02%
2018/02/22	5	36.74	1	37.00	37.00	4	4,496	0.09%
2018/02/21	1	37.00	4	37.40	37.20	-3	4,479	-0.07%
2018/02/12	5	36.80	1	37.00	36.80	4	4,417	0.09%
2018/02/09	1	36.60	0	0.00	36.80	1	4,421	0.02%
2018/02/08	0	0.00	5	37.15	37.20	-5	4,405	-0.11%
2018/02/05	3	38.10	11	38.56	38.05	-8	4,315	-0.19%
2018/02/02	5	38.65	0	0.00	38.65	5	4,267	0.12%
2018/02/01	5	39.20	0	0.00	39.20	5	4,249	0.12%
2018/01/31	0	0.00	20	39.15	39.20	-20	4,213	-0.47%
2018/01/30	20	38.85	1	39.10	38.85	19	4,162	0.46%
2018/01/29	5	39.50	1	39.45	39.40	4	4,161	0.10%
2018/01/26	5	39.50	1	39.55	39.60	4	4,113	0.10%
2018/01/25	90	39.40	125	39.63	39.65	-35	4,068	-0.86%	大賣/
2018/01/24	6	38.97	26	39.26	39.45	-20	3,984	-0.50%
2018/01/23	0.2	38.90	0.4	38.90	39.00	-0.2	3,925	0.00%
2018/01/22	59	38.83	0	0.00	38.95	59	3,841	1.54%
2018/01/19	0.9	38.55	0	0.00	38.65	0.9	3,758	0.02%
2018/01/18	0	0.00	1	39.20	38.90	-1	3,764	-0.03%
2018/01/17	0	0.00	1	38.60	39.00	-1	3,737	-0.03%
2018/01/16	0	0.00	1	38.55	38.65	-1	3,710	-0.03%
2018/01/15	1	38.05	50	38.09	38.15	-49	3,691	-1.33%
2018/01/12	0	0.00	1	38.00	38.20	-1	3,755	-0.03%
2018/01/10	1	38.20	2	38.25	38.40	-1	3,765	-0.03%
2018/01/08	0	0.00	7	38.25	38.30	-7	3,779	-0.19%
2018/01/02	0	0.00	10	38.15	38.20	-10	3,800	-0.26%