寶成 (9904)-玉山-士林券商分點個股進出

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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/15	0	0.00	1	38.05	38.40	-1	14,144	-0.01%
2024/05/14	3	38.18	4.4	38.77	38.30	-1.4	13,991	-0.01%
2024/05/13	1	36.90	0	0.00	37.25	1	13,485	0.01%
2024/05/10	0	0.00	5	37.00	37.20	-5	13,310	-0.04%
2024/05/08	0	0.00	5	36.60	36.60	-5	13,074	-0.04%
2024/05/06	0.3	35.00	2	35.10	35.20	-1.7	12,855	-0.01%
2024/05/02	0	0.00	0.3	36.20	36.10	-0.3	12,608	0.00%
2024/04/26	5	35.90	6	36.05	36.05	-1	12,280	-0.01%
2024/04/23	0.3	35.70	10	36.00	36.00	-9.7	11,956	-0.08%
2024/04/22	10	34.98	0	0.00	35.30	10	11,847	0.08%
2024/04/19	0	35.15	2	35.10	35.30	-2	11,714	-0.02%
2024/04/18	5	35.05	0	0.00	35.60	5	11,459	0.04%
2024/04/17	30	34.25	0	0.00	34.50	30	11,145	0.27%
2024/04/16	33	34.38	1	34.00	34.00	32	11,024	0.29%
2024/04/11	0	35.50	1	35.50	35.55	-1	10,566	-0.01%
2024/04/10	0	35.90	0	0.00	35.80	0	10,519	0.00%
2024/04/03	32	35.03	0	0.00	35.05	32	10,183	0.31%
2024/04/02	0	0.00	6	36.13	36.15	-6	10,038	-0.06%
2024/04/01	1	35.50	0	0.00	35.80	1	9,940	0.01%
2024/03/29	1	36.00	0	0.00	36.15	1	9,836	0.01%
2024/03/28	0	0.00	10	36.25	36.25	-10	9,328	-0.11%
2024/03/27	0	0.00	36.3	35.50	36.00	-36.3	9,118	-0.40%
2024/03/26	3	34.58	13.1	34.87	34.85	-10.1	8,966	-0.11%
2024/03/25	2	34.50	5.1	34.85	34.85	-3.1	8,951	-0.03%
2024/03/22	1	34.55	0	0.00	35.10	1	8,983	0.01%
2024/03/21	1.1	34.94	6	34.97	35.30	-5	8,976	-0.06%
2024/03/20	0.2	33.75	21	33.84	33.90	-20.8	8,644	-0.24%
2024/03/19	0	0.00	2.3	33.22	33.45	-2.3	8,445	-0.03%
2024/03/18	0.3	33.60	81	33.60	33.80	-80.7	8,308	-0.97%
2024/03/15	0	32.80	111	32.88	33.05	-111	8,052	-1.38%	大賣/鉅額交易
2024/03/14	0	0.00	40	32.50	33.20	-40	7,435	-0.54%
2024/03/13	0	0.00	26	32.08	32.20	-26	7,119	-0.37%
2024/03/12	0.5	31.85	64	31.58	31.95	-63.5	6,891	-0.92%
2024/03/11	0	0.00	2	31.03	31.15	-2	6,621	-0.03%
2024/03/08	2	30.50	0	30.55	30.45	2	6,503	0.03%
2024/03/07	0	30.35	25	30.40	30.45	-25	6,447	-0.39%
2024/03/06	12	30.34	0	0.00	30.30	12	6,391	0.19%
2024/03/05	0	0.00	11	30.67	30.60	-11	6,451	-0.17%
2024/03/01	0	0.00	18	30.52	30.60	-18	6,357	-0.28%
2024/02/29	0	0.00	2	30.35	30.50	-2	6,296	-0.03%
2024/02/27	25	30.20	0	0.00	30.00	25	6,155	0.41%
2024/02/26	2	30.00	0	0.00	30.10	2	6,106	0.03%
2024/02/23	5	30.05	0	0.00	30.05	5	6,074	0.08%
2024/02/22	6	30.15	0	0.00	30.15	6	6,115	0.10%
2024/02/21	10	30.20	0	0.00	30.20	10	6,090	0.16%
2024/02/20	18	30.27	0	0.00	30.20	18	6,106	0.29%
2024/02/19	30	30.33	0	0.00	30.35	30	6,135	0.49%
2024/02/16	6	30.49	0	0.00	30.45	6	6,273	0.10%
2024/02/15	6	30.49	0	0.00	30.50	6	6,231	0.10%
2024/01/31	0	0.00	11	31.55	31.60	-11	6,084	-0.18%
2024/01/30	0	0.00	8	31.59	31.65	-8	6,058	-0.13%
2024/01/29	30	31.30	10	31.33	31.35	20	5,976	0.33%
2024/01/26	5	31.20	5	31.20	31.20	0	6,009	0.00%
2024/01/25	20	31.00	21	31.10	31.15	-1	6,048	-0.02%
2024/01/24	10	30.90	20	30.99	31.00	-10	6,000	-0.17%
2024/01/23	10	30.35	1.1	30.45	30.55	8.9	5,948	0.15%
2024/01/22	0.1	30.20	0	0.00	30.05	0.1	5,949	0.00%
2024/01/19	3	29.85	2	30.10	30.30	1	5,929	0.02%
2024/01/12	0	0.00	11	31.08	31.00	-11	5,743	-0.19%
2024/01/11	0	0.00	10	31.08	31.10	-10	5,789	-0.17%
2024/01/09	0	0.00	16	31.20	31.20	-16	5,893	-0.27%
2024/01/08	0	0.00	49	31.14	31.20	-49	5,918	-0.83%
2024/01/05	0	0.00	5.1	31.00	30.90	-5.1	5,938	-0.09%
2024/01/03	1	30.90	3	31.15	31.05	-2	6,099	-0.03%
2024/01/02	1	31.00	10	31.23	31.10	-9	6,041	-0.15%
2023/12/28	0	0.00	5	31.10	31.10	-5	6,088	-0.08%
2023/12/27	0	0.00	17	31.00	31.00	-17	6,115	-0.28%
2023/12/26	4.1	30.91	0	0.00	30.85	4.1	6,081	0.07%
2023/12/25	1	30.95	2	31.40	30.95	-1	6,192	-0.02%
2023/12/20	23	31.64	0	0.00	31.85	23	6,134	0.37%
2023/12/19	0	0.00	51	31.85	31.90	-51	5,963	-0.86%
2023/12/18	0.5	31.70	5	31.30	31.65	-4.5	5,862	-0.08%
2023/12/14	0	0.00	2	31.10	31.15	-2	5,619	-0.04%
2023/12/13	1	30.85	0	0.00	30.80	1	5,565	0.02%
2023/12/07	0	0.00	1	31.05	30.95	-1	5,673	-0.02%
2023/12/05	0	0.00	1.6	30.90	31.10	-1.6	5,662	-0.03%
2023/11/30	10	30.80	0.4	30.80	30.90	9.6	5,649	0.17%
2023/11/29	0	0.00	4	30.99	30.90	-4	5,519	-0.07%
2023/11/28	1	30.95	5.1	31.06	31.00	-4.1	5,545	-0.07%
2023/11/27	20	30.65	1	30.70	30.75	19	5,586	0.34%
2023/11/24	3	30.60	0	0.00	30.60	3	5,574	0.05%
2023/11/23	0	0.00	4	30.75	30.80	-4	5,573	-0.07%
2023/11/22	1	30.30	0	0.00	30.40	1	5,529	0.02%
2023/11/21	0.1	30.60	8	30.57	30.65	-8	5,531	-0.14%
2023/11/20	8	30.21	0	0.00	30.15	8	5,421	0.15%
2023/11/15	0	0.00	7	30.26	30.20	-7	5,188	-0.13%
2023/11/13	2	29.20	0	0.00	29.10	2	4,997	0.04%
2023/11/03	5	29.45	2	29.50	29.60	3	4,985	0.06%
2023/11/02	4	28.85	0.1	29.30	29.35	4	4,943	0.08%
2023/11/01	2	28.90	0	0.00	28.90	2	4,894	0.04%
2023/10/31	5	28.85	0	0.00	28.85	5	4,898	0.10%
2023/10/30	7	28.98	0	0.00	28.95	7	4,910	0.14%
2023/10/26	0	0.00	1	29.50	29.35	-1	4,896	-0.02%
2023/10/25	0	0.00	6	29.35	29.25	-6	4,828	-0.12%
2023/10/23	0	0.00	10	29.10	29.05	-10	4,844	-0.21%
2023/10/19	0	0.00	3.1	29.25	29.35	-3.1	4,930	-0.06%
2023/10/17	9	28.75	0	0.00	28.65	9	4,932	0.18%
2023/10/16	5	28.70	0	0.00	28.65	5	5,062	0.10%
2023/10/13	6.1	28.89	0	0.00	28.75	6.1	5,137	0.12%
2023/10/11	0.1	29.25	0.1	29.35	29.25	-0.1	5,003	0.00%
2023/10/06	0	0.00	1.1	29.05	29.05	-1.1	4,916	-0.02%
2023/10/04	10.2	28.55	0	0.00	28.55	10.2	4,994	0.20%
2023/10/03	6.2	28.83	0	0.00	28.75	6.2	5,005	0.12%
2023/10/02	1	28.95	9.1	28.97	28.95	-8.1	4,987	-0.16%
2023/09/28	18.1	28.76	2	28.93	28.65	16.1	5,142	0.31%
2023/09/27	47.1	29.04	0	0.00	28.90	47.1	5,025	0.94%
2023/09/26	1	29.40	28	29.34	29.40	-27	4,946	-0.55%
2023/09/25	2	29.55	2	29.65	29.75	0	4,878	0.00%
2023/09/22	3	28.93	0	0.00	28.90	3	4,809	0.06%
2023/09/21	0	28.95	0	0.00	28.80	0	4,833	0.00%
2023/09/19	7	29.20	0	0.00	29.20	7	4,708	0.15%
2023/09/18	7	29.28	0	0.00	29.20	7	4,714	0.15%
2023/09/15	1	29.60	0	0.00	29.60	1	4,713	0.02%
2023/09/13	15	29.10	0	0.00	29.10	15	4,628	0.32%
2023/09/12	0	0.00	11	29.20	29.20	-11	4,716	-0.23%
2023/09/11	0	0.00	0	29.20	29.00	0	4,737	0.00%
2023/09/08	7	28.76	0	0.00	28.90	7	4,753	0.15%
2023/09/07	1	28.90	0	0.00	28.80	1	4,769	0.02%
2023/09/06	0	29.00	0	0.00	28.90	0	4,720	0.00%
2023/09/05	2	29.15	0	0.00	29.00	2	4,699	0.04%
2023/09/01	0	0.00	12.1	29.41	29.40	-12.1	4,705	-0.26%
2023/08/31	16.1	28.60	0	0.00	28.60	16.1	4,675	0.34%
2023/08/30	10.1	29.08	1	29.15	29.20	9.1	4,574	0.20%
2023/08/29	6	28.91	0	0.00	28.90	6	4,583	0.13%
2023/08/28	5	28.70	0	0.00	28.70	5	4,597	0.11%
2023/08/25	0.5	28.86	0	0.00	28.70	0.5	4,849	0.01%
2023/08/23	5.3	29.01	0	0.00	28.95	5.3	4,822	0.11%
2023/08/21	7.5	29.21	0	0.00	29.05	7.5	4,820	0.16%
2023/08/18	29	29.52	0	0.00	29.35	29	4,803	0.60%
2023/08/17	11	29.78	10	29.88	29.85	1	4,771	0.02%
2023/08/16	5.9	30.03	0	0.00	30.00	5.9	4,852	0.12%
2023/08/15	5	30.45	5	30.85	30.45	0	4,855	0.00%
2023/08/14	30	30.56	0	0.00	30.50	30	4,884	0.61%
2023/08/11	0	0.00	20	30.86	30.95	-20	4,923	-0.41%
2023/08/10	0	30.85	3	30.85	30.85	-3	4,938	-0.06%
2023/08/09	0	0.00	5	31.00	31.00	-5	4,943	-0.10%
2023/08/08	10	30.78	0	0.00	30.70	10	4,952	0.20%
2023/08/04	10	30.60	10	30.98	30.95	0	4,991	0.00%
2023/08/02	15.1	30.80	0	0.00	30.70	15.1	5,022	0.30%
2023/08/01	1	31.40	0	0.00	31.40	1	4,978	0.02%
2023/07/31	0	0.00	5	31.25	31.25	-5	4,979	-0.10%
2023/07/28	20	31.10	0	0.00	31.10	20	4,990	0.40%
2023/07/27	5	31.15	0	0.00	31.25	5	5,013	0.10%
2023/07/25	10	31.10	5	31.10	31.10	5	5,084	0.10%
2023/07/24	10	30.55	5	31.05	31.00	5	5,205	0.10%
2023/07/21	10	30.65	2	30.80	30.80	8	5,234	0.15%
2023/07/20	0	0.00	3	31.00	30.85	-3	5,274	-0.06%
2023/07/18	0	0.00	1	30.45	30.55	-1	5,260	-0.02%
2023/07/17	0	0.00	5	30.25	30.25	-5	5,202	-0.10%
2023/07/14	0	0.00	0.1	30.30	30.15	-0.1	5,281	0.00%
2023/07/13	2.1	29.85	0	0.00	29.80	2.1	5,279	0.04%
2023/07/12	5	29.85	0	0.00	29.85	5	5,285	0.09%
2023/07/11	1	31.10	0	0.00	31.10	1	5,243	0.02%
2023/07/10	0	0.00	10	31.00	30.85	-10	5,269	-0.19%
2023/07/07	1	31.00	9	31.09	30.95	-8	5,304	-0.15%
2023/07/06	4.2	31.01	3	30.85	30.80	1.2	5,373	0.02%
2023/07/05	4	31.46	0	0.00	31.40	4	5,212	0.08%
2023/07/04	2	31.58	0	0.00	31.45	2	5,174	0.04%
2023/06/30	1	31.75	1	31.60	31.50	0	5,263	0.00%
2023/06/29	6	31.70	0	0.00	31.70	6	5,223	0.11%
2023/06/28	0	0.00	5	31.95	32.00	-5	5,236	-0.10%
2023/06/27	0	0.00	6	31.92	31.70	-6	5,282	-0.11%
2023/06/26	1	32.05	10	31.84	31.95	-9	5,327	-0.17%
2023/06/21	1	31.75	0	0.00	31.80	1	5,388	0.02%
2023/06/20	8	31.75	0	0.00	31.75	8	5,460	0.15%
2023/06/19	10	31.84	0	0.00	31.80	10	5,477	0.18%
2023/06/16	1	32.05	0	0.00	32.15	1	5,484	0.02%
2023/06/15	1	32.00	0	0.00	32.00	1	5,422	0.02%
2023/06/14	6	32.07	0	0.00	32.10	6	5,756	0.10%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/12	4	32.15	0	0.00	32.15	4	5,923	0.07%
2023/06/09	2	32.15	0	0.00	32.15	2	5,986	0.03%
2023/06/08	0	0.00	10	32.28	32.25	-10	6,017	-0.17%
2023/06/05	3	32.40	5	32.40	32.45	-2	6,123	-0.03%
2023/05/31	1	31.85	0	0.00	31.65	1	6,136	0.02%
2023/05/25	2	32.10	0	0.00	32.00	2	6,096	0.03%
2023/05/22	0	0.00	1	32.40	32.65	-1	6,179	-0.02%
2023/05/19	0	0.00	5.1	31.90	32.00	-5.1	6,096	-0.08%
2023/05/18	0	0.00	5	31.80	31.85	-5	6,235	-0.08%
2023/05/16	10	31.30	0	0.00	31.25	10	6,391	0.16%
2023/05/15	0	0.00	1	31.15	31.40	-1	6,419	-0.02%
2023/05/12	0	0.00	2	31.58	31.70	-2	6,427	-0.03%
2023/05/11	5	31.30	0	0.00	31.15	5	6,461	0.08%
2023/05/10	6	31.25	0	0.00	31.35	6	6,478	0.09%
2023/05/09	8	31.63	1	31.62	31.60	7	6,528	0.11%
2023/05/08	0	31.75	0	0.00	32.00	0	6,505	0.00%
2023/05/05	0	0.00	0.1	31.95	31.85	-0.1	6,598	0.00%
2023/05/04	0	0.00	13	31.85	31.85	-13	6,720	-0.19%
2023/05/03	1	31.50	1	31.50	31.50	0	6,831	0.00%
2023/05/02	7	31.32	0	0.00	31.55	7	7,035	0.10%
2023/04/28	1	31.66	0	0.00	31.75	1	7,246	0.01%
2023/04/27	0	0.00	27	32.05	31.90	-27	7,269	-0.37%
2023/04/26	0	0.00	5	32.05	31.90	-5	7,142	-0.07%
2023/04/24	0	0.00	6	31.96	31.75	-6	7,035	-0.09%
2023/04/21	0	0.00	5	31.65	31.40	-5	6,965	-0.07%
2023/04/19	4	31.80	0	0.00	31.65	4	6,911	0.06%
2023/04/18	1	31.80	1	32.05	31.85	0	6,862	0.00%
2023/04/17	0	0.00	1	32.00	31.80	-1	6,870	-0.01%
2023/04/14	0	0.00	1	31.90	32.05	-1	6,925	-0.01%
2023/04/13	8	31.90	0	0.00	31.90	8	6,964	0.11%
2023/04/12	6	31.98	3	31.95	32.15	3	7,040	0.04%
2023/04/11	0	0.00	2	31.38	31.55	-2	7,057	-0.03%
2023/04/10	0	0.00	8	31.19	31.25	-8	6,968	-0.11%
2023/04/06	1	30.85	0	0.00	30.80	1	7,041	0.01%
2023/03/31	1	31.35	0	0.00	31.20	1	7,045	0.01%
2023/03/30	0	0.00	6	31.34	31.40	-6	7,202	-0.08%
2023/03/29	0	0.00	2	31.30	31.25	-2	7,308	-0.03%
2023/03/28	2	30.95	0	0.00	30.80	2	7,399	0.03%
2023/03/27	2	31.13	1	31.15	31.05	1	7,492	0.01%
2023/03/24	3	30.90	0	0.00	30.70	3	7,596	0.04%
2023/03/23	21	30.72	0	0.00	30.85	21	7,590	0.28%
2023/03/22	105	30.89	57	30.90	30.90	48	7,621	0.63%	大買/
2023/03/21	0	0.00	7	31.24	30.95	-7	7,691	-0.09%
2023/03/20	0	0.00	5.1	31.20	31.15	-5.1	7,700	-0.07%
2023/03/17	34.1	30.96	1	31.30	30.90	33.1	7,780	0.42%
2023/03/16	1	32.10	0	0.00	32.00	1	7,659	0.01%
2023/03/14	5.5	32.50	0	0.00	32.40	5.5	7,617	0.07%
2023/03/13	0	0.00	13	32.50	32.95	-13	7,616	-0.17%
2023/03/10	15	33.28	0	0.00	33.20	15	7,638	0.20%
2023/03/09	10	33.55	0	0.00	33.50	10	7,771	0.13%
2023/03/03	0	0.00	10	34.03	33.95	-10	8,029	-0.12%
2023/02/23	1	33.50	1	33.55	33.45	0	8,257	0.00%
2023/02/21	7	33.42	6	33.60	33.60	1	8,485	0.01%
2023/02/20	2	34.00	0	0.00	34.00	2	8,682	0.02%
2023/02/16	0	0.00	2	34.60	34.65	-2	10,137	-0.02%
2023/02/15	7	34.09	0	0.00	34.15	7	10,058	0.07%
2023/02/14	0	0.00	26.1	34.34	34.45	-26.1	9,966	-0.26%
2023/02/13	0.1	33.50	0	0.00	33.60	0.1	9,877	0.00%
2023/02/10	5	33.25	0	0.00	33.20	5	9,839	0.05%
2023/02/09	2	33.60	0	0.00	33.45	2	9,850	0.02%
2023/02/07	5	33.30	0	0.00	33.30	5	9,814	0.05%
2023/02/06	0	0.00	16	33.60	33.60	-16	9,740	-0.16%
2023/02/02	26	33.61	0	0.00	33.60	26	9,742	0.27%
2023/02/01	37	33.87	25	33.85	33.85	12	9,620	0.12%
2023/01/31	4	34.30	2	34.85	34.30	2	9,490	0.02%
2023/01/30	23	34.17	2	34.10	34.25	21	9,289	0.23%
2023/01/17	1	34.20	6	34.30	34.30	-5	9,088	-0.06%
2023/01/16	0	34.10	0	0.00	33.90	0	9,036	0.00%
2023/01/12	6	33.76	0	0.00	33.95	6	9,281	0.06%
2023/01/11	7	33.90	0	0.00	33.85	7	9,243	0.08%
2023/01/10	6	34.13	12	34.23	34.25	-6	9,240	-0.06%
2023/01/09	0	0.00	7	34.09	34.10	-7	9,203	-0.08%
2023/01/05	16	33.50	1	33.85	33.50	15	9,193	0.16%
2023/01/04	0	0.00	12	33.96	33.95	-12	9,191	-0.13%
2023/01/03	10	33.45	1	34.00	33.50	9	9,182	0.10%
2022/12/30	0	0.00	11	34.13	34.20	-11	9,130	-0.12%
2022/12/29	2	33.20	1	33.95	33.90	1	9,007	0.01%
2022/12/28	10	33.85	1	33.80	33.80	9	8,966	0.10%
2022/12/26	0	0.00	0.5	33.75	33.70	-0.5	8,991	-0.01%
2022/12/22	1	33.95	2	33.93	33.90	-1	9,247	-0.01%
2022/12/21	5	33.40	4	33.39	33.40	1	9,109	0.01%
2022/12/20	3	33.17	2	32.90	32.90	1	9,028	0.01%
2022/12/19	0	0.00	31	33.31	33.30	-31	8,954	-0.35%
2022/12/15	0.1	33.10	14	33.28	33.30	-14	8,812	-0.16%
2022/12/14	0	0.00	24	32.96	33.00	-24	8,796	-0.27%
2022/12/13	21	32.38	0	0.00	32.40	21	8,773	0.24%
2022/12/12	5	32.80	13	32.63	32.90	-8	8,656	-0.09%
2022/12/09	7	33.21	1	33.00	33.05	6	8,702	0.07%
2022/12/08	21	33.39	22	32.94	33.40	-1	8,639	-0.01%
2022/12/07	0	0.00	34	32.56	32.40	-34	8,457	-0.40%
2022/12/06	0	0.00	5	32.70	32.30	-5	8,525	-0.06%
2022/12/05	1	32.65	29	32.62	32.55	-28	8,548	-0.33%
2022/12/02	0.5	32.60	0	0.00	32.55	0.5	8,611	0.01%
2022/12/01	1	32.80	17.9	32.69	32.60	-16.9	8,585	-0.20%
2022/11/30	1	32.30	3	32.45	32.25	-2	8,446	-0.02%
2022/11/29	6	32.05	3	31.95	32.30	3	8,323	0.04%
2022/11/28	0	0.00	6	31.75	31.80	-6	8,270	-0.07%
2022/11/25	1	31.65	7	31.73	31.70	-6	8,255	-0.07%
2022/11/24	18	31.66	13	31.88	31.60	5	8,281	0.06%
2022/11/23	0	0.00	35	32.41	32.45	-35	8,145	-0.43%
2022/11/22	2	32.30	15	32.33	32.35	-13	8,128	-0.16%
2022/11/21	2	31.98	2	32.10	32.20	0	8,075	0.00%
2022/11/18	19	32.25	2	32.20	32.35	17	8,015	0.21%
2022/11/17	0	0.00	55	32.35	32.35	-55	7,835	-0.70%
2022/11/16	37	31.97	2.1	32.15	32.20	34.9	7,714	0.45%
2022/11/15	38.1	32.05	29	32.30	32.85	9.1	7,443	0.12%
2022/11/14	10	30.43	31	30.96	31.75	-21	6,511	-0.32%
2022/11/11	3	28.85	4	28.80	28.90	-1	6,012	-0.02%
2022/11/10	8.1	28.40	9	28.72	28.35	-0.9	5,982	-0.02%
2022/11/09	6	28.65	18	28.66	28.70	-12	6,081	-0.20%
2022/11/08	0.1	28.15	0	0.00	28.35	0.1	6,224	0.00%
2022/11/07	0	0.00	16.1	28.27	28.45	-16.1	6,299	-0.26%
2022/11/04	0.1	27.75	5	27.95	28.00	-4.9	6,371	-0.08%
2022/11/02	1.1	28.15	32.1	28.07	28.20	-31	6,352	-0.49%
2022/11/01	1.1	28.03	15	27.97	28.05	-13.9	6,367	-0.22%
2022/10/31	12.1	27.45	0	0.00	27.25	12.1	6,337	0.19%
2022/10/28	0	0.00	5	27.95	27.65	-5	6,321	-0.08%
2022/10/27	0.1	27.70	4	27.80	27.75	-3.9	6,384	-0.06%
2022/10/26	0.1	27.30	0	0.00	27.45	0.1	6,426	0.00%
2022/10/25	4.1	27.67	5	28.10	27.50	-0.9	6,446	-0.01%
2022/10/24	0.1	27.90	10	27.93	27.90	-9.9	6,559	-0.15%
2022/10/21	12.1	27.67	4	27.45	27.60	8.1	6,571	0.12%
2022/10/20	18	27.15	25	28.05	28.10	-7	6,577	-0.11%
2022/10/19	0.1	27.95	0	0.00	27.95	0.1	6,374	0.00%
2022/10/18	3.1	27.72	5	27.95	28.05	-1.9	6,454	-0.03%
2022/10/17	1.1	27.69	15	27.52	27.70	-13.9	6,913	-0.20%
2022/10/14	0.1	27.50	0	0.00	27.65	0.1	7,764	0.00%
2022/10/13	7	27.40	10	28.00	27.20	-3	8,007	-0.04%
2022/10/12	0.1	27.75	4	27.60	27.85	-3.9	8,092	-0.05%
2022/10/11	13	27.22	0	0.00	27.20	13	8,176	0.16%
2022/10/07	9	27.89	0	0.00	27.75	9	8,142	0.11%
2022/10/06	0.1	27.90	0.1	28.15	27.90	0.1	8,139	0.00%
2022/10/05	5.1	28.15	0	0.00	28.10	5.1	8,150	0.06%
2022/10/04	10	27.88	32	28.03	28.15	-22	8,150	-0.27%
2022/10/03	19	27.69	0	0.00	27.75	19	8,291	0.23%
2022/09/30	32	28.58	9	28.93	28.50	23	8,389	0.27%
2022/09/29	0	0.00	29	29.07	29.60	-29	8,415	-0.34%
2022/09/28	8	28.29	0	0.00	28.05	8	8,293	0.10%
2022/09/27	2	28.75	10	28.75	28.75	-8	8,307	-0.10%
2022/09/26	19	28.30	4	28.60	28.30	15	8,345	0.18%
2022/09/23	4	29.10	0	0.00	29.05	4	8,419	0.05%
2022/09/22	13	29.29	0	0.00	29.10	13	8,454	0.15%
2022/09/21	5	29.90	4.1	30.11	30.05	0.9	8,428	0.01%
2022/09/20	1	30.40	20	30.36	30.50	-19	8,373	-0.23%
2022/09/19	10	29.65	3	29.65	29.65	7	8,327	0.08%
2022/09/16	4	29.90	0	0.00	30.10	4	8,368	0.05%
2022/09/15	3	30.33	0	0.00	30.20	3	8,302	0.04%
2022/09/14	3	30.22	25	30.21	30.20	-22	8,269	-0.27%
2022/09/13	0	0.00	1	30.60	30.35	-1	8,232	-0.01%
2022/09/12	0	0.00	101.1	29.78	29.85	-101.1	8,082	-1.25%	大賣/鉅額交易
2022/09/08	0	0.00	93	28.78	29.10	-93	8,127	-1.14%
2022/09/07	3	27.80	0	0.00	27.75	3	8,038	0.04%
2022/09/06	5	28.00	0	0.00	28.20	5	8,023	0.06%
2022/09/05	10	28.30	0	0.00	28.40	10	7,998	0.13%
2022/09/02	2	28.55	0	0.00	28.55	2	8,033	0.02%
2022/09/01	2	28.45	0	0.00	29.05	2	8,016	0.02%
2022/08/31	0	0.00	0	29.00	29.00	0	7,968	0.00%
2022/08/30	0	0.00	0.2	29.00	28.80	-0.2	8,062	0.00%
2022/08/29	7.1	28.55	1	28.55	28.55	6.1	8,047	0.08%
2022/08/26	5	29.20	0	0.00	29.25	5	8,065	0.06%
2022/08/25	1	29.10	1	29.00	29.20	0	8,083	0.00%
2022/08/24	0	0.00	5	29.05	28.95	-5	8,162	-0.06%
2022/08/23	3	28.83	15	28.93	28.95	-12	8,513	-0.14%
2022/08/22	3	28.92	2	29.00	28.90	1	8,550	0.01%
2022/08/19	2.1	29.15	0	0.00	29.00	2.1	8,553	0.02%
2022/08/18	3	29.08	0	0.00	29.20	3	8,529	0.04%
2022/08/17	2	28.95	1	29.10	29.10	1	8,494	0.01%
2022/08/16	4.5	29.01	0	0.00	28.75	4.5	8,460	0.05%
2022/08/15	2	29.05	3	29.20	29.10	-1	8,378	-0.01%
2022/08/12	3	28.32	10	28.50	28.40	-7	8,207	-0.09%
2022/08/11	10	28.15	3.3	28.04	28.30	6.7	8,195	0.08%
2022/08/10	10	27.61	0.1	27.75	27.60	9.9	8,134	0.12%
2022/08/09	2	27.40	3	27.30	27.50	-1	8,160	-0.01%
2022/08/08	9	27.23	5.1	27.15	27.30	3.9	8,264	0.05%
2022/08/05	0	0.00	7	26.87	26.95	-7	8,380	-0.08%
2022/08/04	12.1	26.42	2	26.43	26.30	10.1	8,421	0.12%
2022/08/03	5	26.80	0	0.00	26.50	5	8,464	0.06%
2022/08/02	5	26.86	11	26.97	26.85	-6	8,437	-0.07%
2022/08/01	15.1	27.03	5	27.05	27.05	10.1	8,445	0.12%
2022/07/29	30	26.86	5	27.10	26.80	25	8,488	0.29%
2022/07/28	12.1	27.44	2	27.58	27.35	10.1	8,409	0.12%
2022/07/27	3	27.45	3	27.67	27.55	0	8,366	0.00%
2022/07/26	2	27.65	6	27.87	27.85	-4	8,303	-0.05%
2022/07/25	0	0.00	8	27.69	27.60	-8	8,244	-0.10%
2022/07/22	8	26.95	4	27.18	27.50	4	8,195	0.05%
2022/07/21	167.4	26.23	7.1	25.95	26.55	160.2	7,790	2.06%	大買/鉅額交易
2022/07/20	1.2	27.73	0	0.00	27.70	1.2	7,145	0.02%
2022/07/19	0	0.00	1	27.80	27.95	-1	7,110	-0.01%
2022/07/18	1	27.55	0	0.00	27.55	1	7,166	0.01%
2022/07/15	10	27.25	10	27.33	27.20	0	7,370	0.00%
2022/07/13	0.1	27.70	3.1	27.55	27.50	-3	7,467	-0.04%
2022/07/12	18.1	27.10	0	0.00	27.15	18.1	7,434	0.24%
2022/07/11	40.1	27.61	0.1	28.00	27.55	40	7,355	0.54%
2022/07/07	1	28.65	1	28.85	28.65	0	7,026	0.00%
2022/07/06	0	0.00	10	28.80	28.55	-10	6,867	-0.15%
2022/07/05	2	29.00	7	29.18	28.95	-5	6,795	-0.07%
2022/07/04	13.1	28.70	0	0.00	28.65	13.1	6,706	0.20%
2022/07/01	20	28.85	0	0.00	28.70	20	6,695	0.30%
2022/06/29	27	30.10	5	30.35	30.00	22	6,546	0.34%
2022/06/28	7	30.60	3	30.97	30.65	4	6,504	0.06%
2022/06/27	0	0.00	19.1	31.18	31.20	-19.1	6,554	-0.29%
2022/06/24	0	0.00	0.1	30.95	30.80	-0.1	6,506	0.00%
2022/06/22	0	0.00	0.1	30.65	30.70	-0.1	6,498	0.00%
2022/06/21	0	0.00	5.1	30.72	30.65	-5.1	6,500	-0.08%
2022/06/20	2	30.33	0	0.00	30.15	2	6,511	0.03%
2022/06/17	0	0.00	3	30.05	30.75	-3	6,522	-0.05%
2022/06/16	14	30.72	0	0.00	30.50	14	6,450	0.22%
2022/06/15	38	30.85	0	0.00	30.75	38	6,505	0.58%
2022/06/09	0	0.00	2	31.85	31.75	-2	6,711	-0.03%
2022/06/08	11	31.74	0	0.00	31.90	11	6,718	0.16%
2022/06/07	0	0.00	34.1	31.30	31.45	-34.1	6,607	-0.52%
2022/06/06	0	0.00	31	31.43	31.40	-31	6,581	-0.47%
2022/06/02	0	0.00	55	31.15	31.10	-55	6,702	-0.82%
2022/06/01	0	0.00	5.1	31.45	31.25	-5.1	6,852	-0.07%
2022/05/31	0	0.00	14	30.85	31.30	-14	6,787	-0.21%
2022/05/30	3	30.00	10.2	30.26	30.35	-7.2	6,424	-0.11%
2022/05/27	0	0.00	10	29.73	29.75	-10	6,405	-0.16%
2022/05/25	1	29.15	0	0.00	29.30	1	6,557	0.02%
2022/05/24	50	29.10	0	0.00	29.00	50	6,666	0.75%
2022/05/23	11	29.30	0	0.00	29.30	11	6,652	0.17%
2022/05/19	5.1	29.10	0	0.00	29.10	5.1	6,695	0.08%
2022/05/18	0.1	29.80	0	0.00	29.90	0.1	6,687	0.00%
2022/05/17	21	29.65	0	0.00	29.65	21	6,827	0.31%
2022/05/16	10	29.35	1.1	29.76	29.60	8.9	6,825	0.13%
2022/05/13	7	28.89	0.1	29.75	29.00	6.9	6,772	0.10%
2022/05/12	0	0.00	1	29.35	29.00	-1	6,675	-0.01%
2022/05/11	0	0.00	1	29.60	29.50	-1	6,638	-0.02%
2022/05/10	0	0.00	1	29.85	30.05	-1	6,568	-0.02%
2022/05/09	7	30.19	0	0.00	30.00	7	6,549	0.11%
2022/05/06	1	31.05	2	30.90	30.85	-1	6,517	-0.02%
2022/05/05	0	0.00	15	31.49	31.55	-15	6,481	-0.23%
2022/05/04	0	0.00	6	31.33	31.15	-6	6,411	-0.09%
2022/05/03	1	30.95	3	31.03	31.15	-2	6,489	-0.03%
2022/04/29	44	30.98	0	0.00	30.95	44	6,510	0.68%
2022/04/28	5	31.05	1	31.20	31.05	4	6,547	0.06%
2022/04/27	2	31.20	1	31.50	31.05	1	6,549	0.02%
2022/04/26	3.1	32.10	3	32.20	31.90	0.1	6,488	0.00%
2022/04/25	11	31.37	3.1	31.52	31.30	7.9	6,284	0.13%
2022/04/22	0.1	32.60	0.2	32.40	32.60	-0.1	6,055	0.00%
2022/04/21	6	32.30	23.1	32.31	32.40	-17.1	5,908	-0.29%
2022/04/20	2	31.48	0	0.00	31.65	2	5,624	0.04%
2022/04/19	0	0.00	2	30.80	30.50	-2	5,509	-0.04%
2022/04/14	0	0.00	1	31.35	31.30	-1	5,646	-0.02%
2022/04/13	1	31.35	0	0.00	31.15	1	5,670	0.02%
2022/04/12	1	30.75	1	30.95	30.75	0	5,697	0.00%
2022/04/11	0	0.00	2	31.15	31.10	-2	5,680	-0.04%
2022/04/08	0	0.00	6	31.45	31.40	-6	5,690	-0.11%
2022/04/07	2	31.38	50	31.50	31.05	-48	5,707	-0.84%
2022/04/06	3	31.65	1	31.80	31.90	2	5,645	0.04%
2022/04/01	1	31.60	0	0.00	31.65	1	5,596	0.02%
2022/03/31	1	31.65	1	31.80	31.55	0	5,583	0.00%
2022/03/30	0	0.00	1	31.55	31.50	-1	5,546	-0.02%
2022/03/29	1	31.20	0	0.00	31.30	1	5,470	0.02%
2022/03/28	21	30.81	0	0.00	31.00	21	5,471	0.38%
2022/03/25	30	31.38	0.4	31.35	31.35	29.6	5,418	0.55%
2022/03/23	10	31.56	0.1	31.55	31.55	9.9	5,467	0.18%
2022/03/22	2	31.45	0	0.00	31.50	2	5,453	0.04%
2022/03/21	0	0.00	1	31.36	31.35	-1	5,454	-0.02%
2022/03/18	2	31.08	3	31.05	30.95	-1	5,400	-0.02%
2022/03/17	2	30.90	15	31.20	31.20	-13	5,442	-0.24%
2022/03/16	8.1	29.90	0	0.00	30.25	8.1	5,364	0.15%
2022/03/15	1	30.25	0	0.00	29.95	1	5,320	0.02%
2022/03/14	0.3	30.30	0	0.00	30.20	0.3	5,336	0.01%
2022/03/09	3	29.87	0	0.00	30.05	3	5,312	0.06%
2022/03/08	2.2	30.12	11	30.35	29.85	-8.8	5,272	-0.17%
2022/03/07	10.2	30.71	0	0.00	30.70	10.2	5,152	0.20%
2022/03/03	0.3	32.40	0	0.00	32.35	0.3	5,196	0.01%
2022/03/01	0	0.00	0.2	32.65	32.60	-0.2	5,214	0.00%
2022/02/24	1.2	32.49	0	0.00	32.10	1.2	5,081	0.02%
2022/02/22	1	32.85	0	0.00	32.90	1	5,014	0.02%
2022/02/18	2	33.08	0	0.00	33.10	2	4,989	0.04%
2022/02/17	6	33.28	4.1	33.35	33.35	1.9	4,966	0.04%
2022/02/16	1.1	32.51	0	0.00	32.60	1.1	4,832	0.02%
2022/02/15	7	32.31	0	0.00	32.35	7	4,796	0.15%
2022/02/14	1	32.40	0	0.00	32.15	1	4,748	0.02%
2022/02/11	1	32.90	0	0.00	32.75	1	4,742	0.02%
2022/02/10	1	32.75	0	0.00	33.00	1	4,786	0.02%
2022/02/09	1	32.65	0	0.00	32.90	1	4,780	0.02%
2022/02/08	1	32.60	0	0.00	32.65	1	4,819	0.02%
2022/02/07	2	32.05	0	0.00	32.45	2	4,811	0.04%
2022/01/25	0	0.00	2	31.95	31.95	-2	4,872	-0.04%
2022/01/21	5	32.70	3	32.90	32.80	2	4,839	0.04%
2022/01/17	0	0.00	3	32.55	32.65	-3	4,966	-0.06%
2022/01/11	0	0.00	6	32.28	32.20	-6	5,137	-0.12%
2022/01/10	20	32.31	0	0.00	32.35	20	5,102	0.39%
2022/01/07	0	0.00	4	32.90	32.80	-4	5,069	-0.08%
2022/01/06	0	0.00	0.2	33.00	32.85	-0.2	5,035	0.00%
2022/01/03	0.2	32.80	4	33.10	32.80	-3.8	5,158	-0.07%
2021/12/29	3	33.25	0	0.00	33.25	3	5,219	0.06%
2021/12/28	0	0.00	5.2	33.39	33.45	-5.2	5,244	-0.10%
2021/12/27	20	33.15	1	33.20	33.15	19	5,277	0.36%
2021/12/23	0	0.00	7	32.72	32.70	-7	5,462	-0.13%
2021/12/21	2	32.65	0	0.00	32.60	2	5,582	0.04%
2021/12/20	5	32.45	0	0.00	32.35	5	5,614	0.09%
2021/12/17	2	32.65	0.5	32.70	32.50	1.5	5,665	0.03%
2021/12/16	8	32.68	70	32.73	32.60	-62	5,661	-1.10%
2021/12/14	2.2	33.00	9	33.00	32.90	-6.8	5,820	-0.12%
2021/12/13	9	33.19	0	0.00	33.00	9	5,812	0.15%
2021/12/10	30	33.85	4	33.93	33.65	26	5,734	0.45%
2021/12/08	71	33.95	5	33.85	33.95	66	5,866	1.13%
2021/12/07	1	33.10	1	33.20	33.30	0	5,791	0.00%
2021/12/03	50	32.70	0	0.00	32.70	50	5,831	0.86%
2021/12/02	0	0.00	3	32.52	32.50	-3	5,807	-0.05%
2021/11/30	2	32.43	0	0.00	32.05	2	5,852	0.03%
2021/11/29	6	32.85	0	0.00	32.75	6	5,690	0.11%
2021/11/26	7	33.59	0	0.00	33.25	7	5,718	0.12%
2021/11/25	1	33.80	0	0.00	33.95	1	5,753	0.02%
2021/11/23	7	33.93	0	0.00	33.80	7	5,893	0.12%
2021/11/18	0	0.00	2	34.98	34.95	-2	6,019	-0.03%
2021/11/17	3	34.58	1	34.65	34.65	2	6,003	0.03%
2021/11/16	3	34.75	20	34.78	34.85	-17	6,028	-0.28%
2021/11/15	4	34.93	3	34.85	34.75	1	6,128	0.02%
2021/11/12	11	34.39	0	0.00	34.40	11	6,149	0.18%
2021/11/11	6	34.58	0	0.00	34.50	6	6,225	0.10%
2021/11/10	10	34.85	0	0.00	34.75	10	6,296	0.16%
2021/11/09	11	34.89	0	0.00	34.90	11	6,339	0.17%
2021/11/08	1	33.90	0	0.00	34.20	1	6,278	0.02%
2021/11/05	5	33.70	0	0.00	33.75	5	6,333	0.08%
2021/11/02	5	33.95	0	0.00	33.85	5	6,346	0.08%
2021/10/27	1	35.50	0	0.00	35.10	1	6,254	0.02%
2021/10/26	5	34.96	42.2	34.88	35.00	-37.2	6,157	-0.60%
2021/10/22	1	33.80	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0.2	33.90	1	34.10	34.00	-0.8	6,060	-0.01%
2021/10/20	0	0.00	1	33.60	33.55	-1	5,915	-0.02%
2021/10/19	30	33.45	0	0.00	33.30	30	5,954	0.50%
2021/10/18	0	0.00	10	33.40	33.20	-10	6,043	-0.17%
2021/10/15	1	33.20	6	33.21	33.20	-5	6,101	-0.08%
2021/10/13	22	32.25	1	32.95	32.35	21	6,277	0.33%
2021/10/07	0	0.00	6.3	33.27	33.25	-6.3	6,393	-0.10%
2021/10/06	16	32.68	0	0.00	32.60	16	6,504	0.25%
2021/10/05	0	0.00	1	32.90	32.90	-1	6,602	-0.02%
2021/10/04	0	0.00	1	33.30	33.15	-1	6,750	-0.01%
2021/10/01	18	33.02	35	33.20	33.05	-17	6,872	-0.25%
2021/09/30	0.3	33.60	1	33.70	33.75	-0.7	6,902	-0.01%
2021/09/29	10	33.30	11	33.54	33.45	-1	6,945	-0.01%
2021/09/24	2	34.10	0	0.00	33.70	2	7,367	0.03%
2021/09/23	0	0.00	15	33.90	34.05	-15	7,770	-0.19%
2021/09/22	5	33.20	0	0.00	33.00	5	7,854	0.06%
2021/09/17	2	34.05	15	34.10	34.10	-13	7,993	-0.16%
2021/09/13	7	33.71	0	0.00	34.05	7	8,094	0.09%
2021/09/10	1	32.75	0	0.00	32.80	1	8,056	0.01%
2021/09/08	10	32.35	0	0.00	31.95	10	8,235	0.12%
2021/09/07	5	32.30	10	32.35	32.35	-5	8,257	-0.06%
2021/09/03	0	0.00	40	32.69	32.75	-40	8,440	-0.47%
2021/09/01	0	0.00	1	32.90	32.95	-1	8,526	-0.01%
2021/08/31	1	32.70	15	32.75	32.95	-14	8,590	-0.16%
2021/08/30	5	32.30	0	0.00	32.60	5	8,772	0.06%
2021/08/26	5	32.25	1	32.10	31.95	4	9,168	0.04%
2021/08/25	1	32.75	2	32.63	32.75	-1	9,145	-0.01%
2021/08/24	5	32.30	1	32.70	32.70	4	9,257	0.04%
2021/08/23	13	32.53	1	32.90	32.50	12	9,611	0.12%
2021/08/16	0	0.00	1	34.20	33.60	-1	10,836	-0.01%
2021/08/13	5	33.75	12	33.93	33.80	-7	10,948	-0.06%
2021/08/11	1	34.45	0	0.00	34.65	1	11,415	0.01%
2021/08/10	5	34.50	0	0.00	34.60	5	11,612	0.04%
2021/08/09	0	0.00	4	34.75	35.15	-4	11,826	-0.03%
2021/08/05	2	35.40	0	0.00	35.50	2	12,095	0.02%
2021/08/03	0	35.15	0	0.00	35.20	0	12,515	0.00%
2021/07/28	2	35.10	0	0.00	35.25	2	12,667	0.02%
2021/07/27	1	35.60	0	0.00	35.80	1	12,822	0.01%
2021/07/26	0	0.00	3	35.68	35.65	-3	13,103	-0.02%
2021/07/23	2	35.95	0	0.00	35.80	2	13,342	0.01%
2021/07/22	0	0.00	7	35.53	35.80	-7	13,710	-0.05%
2021/07/21	5	35.75	1	35.75	35.90	4	13,726	0.03%
2021/07/20	5	36.35	0	0.00	36.35	5	13,723	0.04%
2021/07/19	8	37.10	0	0.00	37.05	8	13,748	0.06%
2021/07/15	1	37.15	0	0.00	37.50	1	13,853	0.01%
2021/07/14	6	37.50	0	0.00	37.15	6	13,869	0.04%
2021/07/13	0	0.00	9	38.20	38.15	-9	13,985	-0.06%
2021/07/12	1	38.70	0	0.00	38.60	1	14,026	0.01%
2021/07/09	0	0.00	21	38.43	38.75	-21	14,034	-0.15%
2021/07/08	10	38.00	0	0.00	38.15	10	14,000	0.07%
2021/07/06	5	37.70	3	37.73	38.05	2	13,988	0.01%
2021/07/05	1	37.95	3	37.95	38.05	-2	14,059	-0.01%
2021/07/02	8	38.17	0	0.00	38.10	8	13,988	0.06%
2021/07/01	8	38.71	11	38.82	38.55	-3	13,949	-0.02%
2021/06/30	4	39.24	13	38.84	39.30	-9	13,720	-0.07%
2021/06/29	8	37.26	1	37.55	37.65	7	13,289	0.05%
2021/06/28	11	38.15	97	38.73	38.15	-86	13,265	-0.65%
2021/06/25	0	0.00	21	37.61	37.55	-21	13,125	-0.16%
2021/06/24	0	0.00	9	37.12	36.85	-9	13,099	-0.07%
2021/06/23	2	36.55	2	36.78	36.70	0	13,266	0.00%
2021/06/22	2	36.35	6	36.48	36.40	-4	13,272	-0.03%
2021/06/21	8	35.73	1	35.80	35.90	7	13,422	0.05%
2021/06/18	1	36.25	5	36.95	36.25	-4	13,354	-0.03%
2021/06/17	3	36.05	0	0.00	36.35	3	13,270	0.02%
2021/06/16	6	36.04	1	36.50	36.50	5	13,502	0.04%
2021/06/15	25	36.54	0	0.00	36.40	25	13,571	0.18%
2021/06/11	21	36.97	2	36.83	36.90	19	13,716	0.14%
2021/06/10	1	37.60	1	37.35	37.35	0	13,723	0.00%
2021/06/09	9	38.02	1	37.35	37.35	8	13,743	0.06%
2021/06/08	0	0.00	9	38.93	38.35	-9	13,778	-0.07%
2021/06/07	13	37.90	92	38.46	39.00	-79	14,019	-0.56%
2021/06/04	124	38.78	1	39.20	38.05	123	13,859	0.89%	大買/鉅額交易
2021/06/03	0	0.00	69	38.09	38.50	-69	13,728	-0.50%
2021/06/02	2	37.65	2	37.68	37.85	0	13,682	0.00%
2021/06/01	8	37.44	12	37.80	37.80	-4	13,625	-0.03%
2021/05/31	109	37.40	30	37.59	37.65	79	13,578	0.58%	大買/
2021/05/28	3	38.28	0	0.00	38.25	3	13,299	0.02%
2021/05/27	26	38.15	8	37.92	38.35	18	13,175	0.14%
2021/05/26	7	37.16	42	37.59	37.80	-35	12,960	-0.27%
2021/05/25	21	36.75	9	37.32	37.00	12	12,783	0.09%
2021/05/24	8	36.75	29	36.75	36.80	-21	12,634	-0.17%
2021/05/21	6	36.02	1	36.10	36.10	5	12,440	0.04%
2021/05/19	2	34.75	16	35.15	35.35	-14	12,171	-0.12%
2021/05/18	9	33.85	22	33.95	34.25	-13	11,971	-0.11%
2021/05/17	0	0.00	2	31.60	31.65	-2	11,800	-0.02%
2021/05/14	1	31.45	8	31.53	31.50	-7	11,559	-0.06%
2021/05/13	6	30.53	0	0.00	30.70	6	11,453	0.05%
2021/05/12	5	30.30	9	31.20	30.85	-4	11,283	-0.04%
2021/05/11	6	33.72	9	34.45	33.65	-3	11,051	-0.03%
2021/05/10	1	35.00	1	34.60	35.00	0	10,948	0.00%
2021/05/07	10	34.05	0	0.00	34.20	10	10,994	0.09%
2021/05/05	0.1	33.95	48	33.56	33.45	-47.9	11,029	-0.43%
2021/05/04	1	34.20	2	33.15	33.05	-1	11,013	-0.01%
2021/05/03	2	34.40	7	34.62	34.90	-5	10,788	-0.05%
2021/04/29	7	35.79	4	36.23	35.60	3	10,561	0.03%
2021/04/28	3	37.33	17	36.90	37.50	-14	10,340	-0.14%
2021/04/27	0	0.00	1	35.35	35.85	-1	10,164	-0.01%
2021/04/26	4	35.15	0	0.00	35.20	4	10,130	0.04%
2021/04/23	2	35.10	1	35.00	35.00	1	10,138	0.01%
2021/04/19	2	36.00	12	36.03	36.15	-10	10,331	-0.10%
2021/04/16	1	35.10	2	35.15	35.40	-1	10,404	-0.01%
2021/04/15	3	34.77	2	34.80	34.50	1	10,405	0.01%
2021/04/14	1	34.20	3	34.37	34.10	-2	10,344	-0.02%
2021/04/13	23	34.90	4	34.95	34.25	19	10,358	0.18%
2021/04/12	2	34.15	1	34.15	34.35	1	10,205	0.01%
2021/04/09	2	33.75	18	33.86	34.15	-16	10,219	-0.16%
2021/04/08	0	0.00	2	33.38	33.50	-2	10,166	-0.02%
2021/04/07	1	33.40	2	33.40	33.55	-1	10,223	-0.01%
2021/04/06	4	33.46	0	0.00	33.40	4	10,212	0.04%
2021/04/01	0	0.00	2	33.08	33.15	-2	10,136	-0.02%
2021/03/31	0	0.00	12	33.17	33.00	-12	10,091	-0.12%
2021/03/30	5	32.75	2	32.90	33.10	3	9,992	0.03%
2021/03/29	2	32.98	0	0.00	33.10	2	10,029	0.02%
2021/03/26	11	33.07	6	32.90	32.95	5	10,034	0.05%
2021/03/25	3	32.18	2	32.35	32.30	1	9,869	0.01%
2021/03/24	7	32.03	2	31.95	31.85	5	9,895	0.05%
2021/03/23	2	32.40	2	32.60	32.35	0	9,807	0.00%
2021/03/22	1	32.20	0	0.00	32.30	1	10,024	0.01%
2021/03/19	8	32.48	3	32.62	32.50	5	10,043	0.05%
2021/03/18	2	33.05	1	33.05	33.10	1	9,850	0.01%
2021/03/17	6	33.08	5	32.93	32.95	1	9,958	0.01%
2021/03/16	1	32.90	14	32.50	32.75	-13	10,270	-0.13%
2021/03/12	2	31.95	2	32.35	32.15	0	10,378	0.00%
2021/03/11	3	32.10	8	32.16	32.25	-5	10,357	-0.05%
2021/03/10	10	31.10	1	31.00	31.00	9	10,132	0.09%
2021/03/09	5	31.00	0	0.00	31.10	5	10,283	0.05%
2021/03/08	8	30.61	13	30.88	30.50	-5	10,323	-0.05%
2021/03/05	0	0.00	3	30.52	30.50	-3	10,312	-0.03%
2021/03/04	2	30.30	15	30.60	30.40	-13	10,968	-0.12%
2021/03/03	20	30.00	2	30.38	30.30	18	11,056	0.16%
2021/03/02	2	30.55	2	30.23	29.80	0	11,088	0.00%
2021/02/26	11	30.25	0	0.00	30.20	11	11,149	0.10%
2021/02/24	5	30.48	0	0.00	30.35	5	11,589	0.04%
2021/02/23	3	30.20	6	30.22	30.30	-3	11,911	-0.03%
2021/02/22	1	29.70	1	29.70	29.65	0	12,299	0.00%
2021/02/19	1	29.50	0	0.00	29.50	1	12,681	0.01%
2021/02/18	0	0.00	2	29.55	29.55	-2	13,063	-0.02%
2021/02/05	1	28.65	0	0.00	28.80	1	13,536	0.01%
2021/02/02	0	0.00	13	29.17	29.30	-13	15,489	-0.08%
2021/02/01	1	28.00	5	28.65	28.70	-4	15,472	-0.03%
2021/01/29	16	28.21	0	0.00	28.00	16	15,437	0.10%
2021/01/27	21	28.77	0	0.00	28.75	21	15,262	0.14%
2021/01/26	0	0.00	1	28.90	28.90	-1	15,242	-0.01%
2021/01/25	0	0.00	41	28.55	28.70	-41	15,197	-0.27%
2021/01/20	3	28.22	0	0.00	28.25	3	15,336	0.02%
2021/01/19	2	29.10	0	0.00	29.10	2	15,105	0.01%
2021/01/18	2	28.50	0	0.00	29.20	2	15,069	0.01%
2021/01/14	3	29.17	1	29.15	29.05	2	15,025	0.01%
2021/01/13	3	29.22	0	0.00	29.50	3	14,944	0.02%
2021/01/12	21	29.43	9	29.67	29.05	12	14,870	0.08%
2021/01/11	10	30.34	1	30.10	30.20	9	14,524	0.06%
2021/01/08	15	30.38	3	30.65	31.00	12	14,350	0.08%
2021/01/07	2	30.50	6	30.73	30.85	-4	14,180	-0.03%
2021/01/06	2	31.03	0	0.00	30.75	2	14,119	0.01%
2021/01/05	0	0.00	5	31.19	31.30	-5	13,963	-0.04%
2021/01/04	1	31.30	0	0.00	31.45	1	14,069	0.01%
2020/12/31	0	0.00	5	31.42	31.40	-5	14,003	-0.04%
2020/12/30	2	31.00	1	31.20	31.40	1	13,899	0.01%
2020/12/29	1	30.95	10	31.20	31.05	-9	13,864	-0.06%
2020/12/28	5	30.80	5	30.93	30.90	0	13,862	0.00%
2020/12/24	1	30.70	6	30.80	30.55	-5	13,863	-0.04%
2020/12/23	5	30.05	3	30.53	30.55	2	13,884	0.01%
2020/12/22	11	30.66	0	0.00	30.65	11	13,894	0.08%
2020/12/21	0	0.00	1	31.10	31.30	-1	13,931	-0.01%
2020/12/17	10	31.25	0	0.00	31.25	10	13,906	0.07%
2020/12/16	3	31.47	10	31.60	31.55	-7	13,827	-0.05%
2020/12/15	0	0.00	2	31.30	31.15	-2	13,600	-0.01%
2020/12/11	17	31.12	0	0.00	31.30	17	13,480	0.13%
2020/12/10	3	32.07	10	32.08	31.95	-7	13,240	-0.05%
2020/12/09	3	31.15	4	31.19	31.35	-1	12,738	-0.01%
2020/12/08	6	31.36	1	31.60	31.35	5	12,666	0.04%
2020/12/07	7	30.89	0	0.00	31.10	7	12,545	0.06%
2020/12/04	0	0.00	4	31.25	31.25	-4	12,476	-0.03%
2020/12/03	4	31.11	6	31.38	31.45	-2	12,348	-0.02%
2020/12/02	8	30.94	11	30.88	31.00	-3	12,121	-0.02%
2020/12/01	6	30.88	2	31.23	31.00	4	12,023	0.03%
2020/11/30	8	30.81	3	31.57	31.25	5	11,925	0.04%
2020/11/27	3	30.68	6	30.88	30.80	-3	11,275	-0.03%
2020/11/26	4	31.05	0	0.00	31.10	4	11,164	0.04%
2020/11/25	11	31.23	9	31.32	31.40	2	11,203	0.02%
2020/11/24	4	30.96	2	30.83	30.80	2	11,101	0.02%
2020/11/23	5	31.57	9	31.56	31.55	-4	10,777	-0.04%
2020/11/20	15	31.25	24	31.50	31.90	-9	10,402	-0.09%
2020/11/19	21	30.86	25	31.53	31.00	-4	10,081	-0.04%
2020/11/18	7	30.96	17	30.72	31.00	-10	9,627	-0.10%
2020/11/17	5	30.12	2	30.00	29.90	3	9,291	0.03%
2020/11/16	1	28.85	14	29.26	29.50	-13	9,028	-0.14%
2020/11/13	19	28.82	27	28.97	28.95	-8	8,865	-0.09%
2020/11/12	2	28.48	9	28.71	28.55	-7	8,734	-0.08%
2020/11/11	12	28.61	8	28.68	28.90	4	8,622	0.05%
2020/11/10	16	27.35	23	27.40	27.70	-7	7,857	-0.09%
2020/11/09	0	0.00	2	26.10	26.15	-2	7,005	-0.03%
2020/11/06	1	25.75	4	25.75	25.85	-3	7,014	-0.04%
2020/11/05	0	0.00	1	25.65	25.60	-1	7,084	-0.01%
2020/11/04	1	25.50	2	25.55	25.50	-1	7,216	-0.01%
2020/11/03	0	0.00	1	25.40	25.55	-1	7,313	-0.01%
2020/10/30	4	25.34	0	0.00	25.20	4	7,507	0.05%
2020/10/29	1	25.55	0	0.00	25.70	1	7,431	0.01%
2020/10/28	5	25.98	1	26.05	26.05	4	7,456	0.05%
2020/10/27	0	0.00	1	26.20	26.25	-1	7,511	-0.01%
2020/10/26	2	26.55	0	0.00	26.50	2	7,604	0.03%
2020/10/23	1	26.60	0	0.00	26.60	1	7,856	0.01%
2020/10/21	1	26.05	0	0.00	25.90	1	8,813	0.01%
2020/10/20	2	25.93	0	0.00	26.00	2	8,924	0.02%
2020/10/19	0	0.00	127	26.02	25.95	-127	9,052	-1.40%	大賣/鉅額交易
2020/10/16	7	25.98	6	25.95	25.95	1	9,119	0.01%
2020/10/15	2	26.40	1	26.30	26.25	1	9,184	0.01%
2020/10/14	2	26.60	0	0.00	26.55	2	9,292	0.02%
2020/10/12	4	26.48	1	26.65	26.65	3	10,302	0.03%
2020/10/08	3	26.85	0	0.00	26.95	3	10,267	0.03%
2020/10/07	6	26.94	0	0.00	26.85	6	10,332	0.06%
2020/10/05	0	0.00	1	26.70	26.75	-1	10,469	-0.01%
2020/09/30	0	0.00	1	26.50	26.15	-1	10,502	-0.01%
2020/09/29	0	0.00	2	26.20	26.20	-2	10,542	-0.02%
2020/09/28	1	25.90	1	26.15	26.10	0	10,654	0.00%
2020/09/25	8	25.91	2	25.93	25.60	6	10,677	0.06%
2020/09/24	17	26.19	1	26.10	26.05	16	10,601	0.15%
2020/09/23	6	26.61	0	0.00	26.65	6	10,526	0.06%
2020/09/22	1	26.80	0	0.00	26.80	1	10,633	0.01%
2020/09/21	3	27.30	0	0.00	27.20	3	10,631	0.03%
2020/09/17	6	27.04	1	27.05	27.10	5	10,712	0.05%
2020/09/15	8	27.15	0	0.00	27.25	8	10,878	0.07%
2020/09/14	5	27.00	5	26.95	26.95	0	11,352	0.00%
2020/09/11	3	26.90	0	0.00	27.00	3	11,406	0.03%
2020/09/10	5	27.07	0	0.00	27.10	5	11,392	0.04%
2020/09/09	25	26.95	0	0.00	27.30	25	11,398	0.22%
2020/09/08	6	27.22	0	0.00	27.20	6	11,452	0.05%
2020/09/07	1	27.20	0	0.00	27.30	1	11,587	0.01%
2020/09/03	10	27.31	8	27.36	27.35	2	11,737	0.02%
2020/08/31	10	27.90	0	0.00	27.70	10	11,987	0.08%
2020/08/28	5	27.75	1	28.00	27.90	4	11,910	0.03%
2020/08/27	8	27.69	0	0.00	27.75	8	12,026	0.07%
2020/08/26	0	0.00	2	27.95	28.00	-2	12,358	-0.02%
2020/08/25	19	27.91	0	0.00	27.85	19	12,456	0.15%
2020/08/24	10	27.55	4	27.35	27.55	6	12,643	0.05%
2020/08/21	4	26.88	2	26.75	26.85	2	13,102	0.02%
2020/08/20	31	26.67	6	26.65	26.70	25	13,735	0.18%
2020/08/19	33	27.75	6	27.65	27.30	27	14,117	0.19%
2020/08/18	15	28.53	3	28.45	28.05	12	13,993	0.09%
2020/08/17	10	28.77	9	28.70	28.75	1	14,127	0.01%
2020/08/14	1	27.65	2	27.93	27.70	-1	14,201	-0.01%
2020/08/13	7	27.74	0	0.00	27.85	7	14,229	0.05%
2020/08/12	8	27.83	0	0.00	27.90	8	14,371	0.06%
2020/08/11	3	28.23	2	28.35	28.25	1	14,358	0.01%
2020/08/10	2	28.48	2	28.55	28.45	0	14,356	0.00%
2020/08/07	2	27.95	3	27.82	27.95	-1	14,409	-0.01%
2020/08/06	7	27.94	0	0.00	27.75	7	14,389	0.05%
2020/08/05	5	27.53	2	27.63	27.65	3	14,422	0.02%
2020/08/04	1	26.50	2	26.68	27.10	-1	14,453	-0.01%
2020/08/03	3	26.53	1	26.50	26.45	2	14,621	0.01%
2020/07/31	1	26.70	1	26.70	26.55	0	14,618	0.00%
2020/07/30	11	26.21	1	26.10	26.45	10	14,656	0.07%
2020/07/29	5	26.22	8	26.11	26.10	-3	14,649	-0.02%
2020/07/28	9	26.43	12	26.58	26.50	-3	14,507	-0.02%
2020/07/27	30	27.67	13	28.44	27.00	17	14,324	0.12%
2020/07/24	15	29.46	2	29.98	29.30	13	13,863	0.09%
2020/07/23	17	30.03	5	30.02	30.00	12	13,831	0.09%
2020/07/22	2	29.75	4	29.71	29.85	-2	13,793	-0.01%
2020/07/21	3	29.50	1	29.55	29.45	2	13,754	0.01%
2020/07/20	6	29.27	1	29.45	29.50	5	13,691	0.04%
2020/07/17	31	30.29	9	30.26	29.70	22	13,678	0.16%
2020/07/16	5	29.53	37	29.85	29.95	-32	13,319	-0.24%
2020/07/15	1	28.70	2	28.80	28.70	-1	12,869	-0.01%
2020/07/14	3	28.58	0	0.00	28.35	3	12,851	0.02%
2020/07/13	1	28.80	3	28.70	28.75	-2	12,864	-0.02%
2020/07/10	11	28.57	1	28.70	28.30	10	12,950	0.08%
2020/07/09	0	0.00	20	29.10	28.95	-20	12,859	-0.16%
2020/07/08	1	28.95	5	28.90	28.95	-4	12,805	-0.03%
2020/07/07	0	0.00	31	29.15	29.15	-31	12,773	-0.24%
2020/07/06	0	0.00	6	29.03	29.05	-6	12,761	-0.05%
2020/07/03	0	0.00	1	29.15	29.00	-1	12,833	-0.01%
2020/07/01	2	28.83	7	28.94	28.75	-5	13,069	-0.04%
2020/06/30	6	28.79	2	28.78	28.80	4	13,043	0.03%
2020/06/22	2	29.05	62	29.04	29.00	-60	13,282	-0.45%
2020/06/19	4	28.80	11	28.95	28.50	-7	13,298	-0.05%
2020/06/18	4	28.90	40	28.91	28.75	-36	12,899	-0.28%
2020/06/17	15	29.02	5	29.05	28.95	10	12,936	0.08%
2020/06/16	16	29.01	18	28.88	29.05	-2	13,131	-0.02%
2020/06/15	13.2	28.56	24	28.32	28.30	-10.8	13,300	-0.08%
2020/06/12	9	28.72	19	28.73	28.90	-10	13,353	-0.07%
2020/06/11	26	29.96	13	29.43	29.35	13	13,386	0.10%
2020/06/10	0	0.00	30	30.22	30.25	-30	13,319	-0.23%
2020/06/09	6	30.23	11	30.25	30.25	-5	13,570	-0.04%
2020/06/08	19	30.14	215	30.34	30.40	-196	13,595	-1.44%	大賣/鉅額交易
2020/06/05	6	30.13	3	30.18	30.20	3	13,451	0.02%
2020/06/04	1	30.20	3	30.05	30.15	-2	13,406	-0.01%
2020/06/03	3	30.35	25	30.11	30.10	-22	13,426	-0.16%
2020/06/02	0	0.00	17	29.57	29.40	-17	13,323	-0.13%
2020/06/01	3	29.45	0	0.00	29.40	3	12,974	0.02%
2020/05/29	8	29.03	60	29.50	29.55	-52	12,915	-0.40%
2020/05/28	38	29.28	20	29.44	29.00	18	12,634	0.14%
2020/05/27	59	29.80	27	29.94	29.65	32	12,217	0.26%
2020/05/26	12	29.28	166	28.57	29.60	-154	11,611	-1.33%	大賣/鉅額交易
2020/05/25	8	27.26	1	27.50	27.50	7	11,047	0.06%
2020/05/22	6	28.00	7	28.24	27.50	-1	10,984	-0.01%
2020/05/21	7.2	27.97	138	28.08	28.45	-130.8	10,759	-1.22%	大賣/鉅額交易
2020/05/20	2.2	27.27	1	27.30	27.40	1.2	10,483	0.01%
2020/05/19	5	27.21	5	27.37	27.45	0	10,489	0.00%
2020/05/18	1	26.70	0	0.00	26.70	1	10,325	0.01%
2020/05/15	2.2	26.70	0	0.00	26.65	2.2	10,262	0.02%
2020/05/14	27	26.92	4	26.91	26.95	23	10,183	0.23%
2020/05/13	1	27.55	0	0.00	27.55	1	10,022	0.01%
2020/05/12	2	27.80	0	0.00	27.75	2	9,962	0.02%
2020/05/11	9	28.17	30	28.25	28.10	-21	9,872	-0.21%
2020/05/08	16	27.77	83	28.31	27.75	-67	9,706	-0.69%
2020/05/07	7.2	27.19	0	0.00	27.35	7.2	9,495	0.08%
2020/05/06	18	27.34	0	0.00	27.30	18	9,474	0.19%
2020/05/05	2	27.98	50	27.90	27.90	-48	9,376	-0.51%
2020/05/04	11	27.80	20	28.10	28.10	-9	9,382	-0.10%
2020/04/30	13	27.99	0	0.00	28.20	13	9,314	0.14%
2020/04/29	1	27.65	145	27.73	27.85	-144	9,177	-1.57%	大賣/鉅額交易
2020/04/28	1.8	27.24	3	27.60	27.20	-1.2	9,097	-0.01%
2020/04/24	4	26.70	0	0.00	26.60	4	9,080	0.04%
2020/04/21	9.2	27.75	11	27.50	27.30	-1.8	8,813	-0.02%
2020/04/20	2	28.83	0	0.00	28.90	2	8,633	0.02%
2020/04/17	3	28.78	22	28.58	28.55	-19	8,610	-0.22%
2020/04/16	52	28.75	0	0.00	28.80	52	8,515	0.61%
2020/04/15	10	29.20	0	0.00	29.50	10	8,415	0.12%
2020/04/14	0	0.00	1	28.30	28.80	-1	8,310	-0.01%
2020/04/13	1	27.80	0	0.00	27.90	1	8,254	0.01%
2020/04/09	46	27.76	13	27.95	28.00	33	8,183	0.40%
2020/04/08	8	27.10	3	27.25	27.30	5	8,102	0.06%
2020/04/07	24	26.88	3	27.00	26.90	21	7,955	0.26%
2020/04/06	2	26.35	0	0.00	26.30	2	7,780	0.03%
2020/03/31	3.2	26.46	3	26.70	25.65	0.2	7,418	0.00%
2020/03/30	1	26.50	0	0.00	26.40	1	7,222	0.01%
2020/03/26	3	25.12	5	25.65	25.75	-2	7,008	-0.03%
2020/03/25	27	25.45	1	25.45	25.20	26	6,976	0.37%
2020/03/24	3	24.40	5	24.28	24.05	-2	6,844	-0.03%
2020/03/23	1	23.00	0	0.00	23.00	1	6,793	0.01%
2020/03/20	4	24.00	0	0.00	23.35	4	6,717	0.06%
2020/03/19	2	23.08	1	23.00	22.90	1	6,479	0.02%
2020/03/18	5.2	25.67	0	0.00	25.40	5.2	6,255	0.08%
2020/03/17	1	26.35	0	0.00	26.50	1	6,094	0.02%
2020/03/16	1.2	27.78	0	0.00	27.40	1.2	5,901	0.02%
2020/03/13	4	27.51	0	0.00	28.30	4	5,764	0.07%
2020/03/12	3	30.62	22	30.05	30.05	-19	5,442	-0.35%
2020/03/09	3	32.33	0	0.00	32.05	3	5,207	0.06%
2020/03/06	5	33.25	0	0.00	33.10	5	5,101	0.10%
2020/03/03	0	0.00	1	33.50	33.30	-1	5,049	-0.02%
2020/03/02	2	33.00	0	0.00	33.05	2	5,006	0.04%
2020/02/27	2	33.85	0	0.00	34.10	2	5,091	0.04%
2020/02/24	1	34.50	0	0.00	34.50	1	4,970	0.02%
2020/02/19	5	35.50	0	0.00	35.55	5	5,048	0.10%
2020/02/17	1	34.80	2	35.00	35.05	-1	5,289	-0.02%
2020/02/13	0	0.00	2	35.10	35.00	-2	5,290	-0.04%
2020/02/12	1	35.00	0	0.00	34.90	1	5,297	0.02%
2020/02/07	1	35.00	0	0.00	34.80	1	5,257	0.02%
2020/02/05	1	34.50	0	0.00	34.55	1	5,262	0.02%
2020/02/03	6	34.42	0	0.00	34.55	6	5,271	0.11%
2020/01/31	2	35.48	0	0.00	35.10	2	5,254	0.04%
2020/01/30	10	36.09	0	0.00	35.20	10	5,193	0.19%
2020/01/15	10	38.95	0	0.00	38.90	10	5,171	0.19%
2020/01/08	1	38.85	0	0.00	38.70	1	5,998	0.02%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/20	0	0.00	2	39.80	40.20	-2	6,646	-0.03%
2019/12/19	0	0.00	1	39.40	39.45	-1	6,602	-0.02%
2019/12/16	2	38.85	0	0.00	38.85	2	6,597	0.03%
2019/12/13	5	39.15	0	0.00	39.10	5	6,600	0.08%
2019/12/12	2	39.13	0	0.00	39.05	2	6,578	0.03%
2019/12/11	3	39.02	0	0.00	39.20	3	6,565	0.05%
2019/12/10	0	0.00	9	39.00	39.05	-9	6,619	-0.14%
2019/12/09	1	39.05	0	0.00	39.05	1	6,654	0.02%
2019/12/06	1	39.00	0	0.00	39.05	1	6,676	0.01%
2019/12/04	1	38.65	0	0.00	38.60	1	6,720	0.01%
2019/12/03	1	39.10	0	0.00	39.15	1	6,742	0.01%
2019/12/02	2	39.25	4	39.36	39.05	-2	6,786	-0.03%
2019/11/27	1	40.80	1	40.80	40.70	0	6,840	0.00%
2019/11/18	1	40.35	0	0.00	40.35	1	6,888	0.01%
2019/11/13	0	0.00	2	41.20	41.40	-2	6,643	-0.03%
2019/11/12	0	0.00	1	41.30	41.30	-1	6,714	-0.01%
2019/11/11	10	41.20	0	0.00	40.70	10	6,706	0.15%
2019/11/08	0	0.00	2	41.25	41.20	-2	6,679	-0.03%
2019/11/04	0	0.00	3	41.83	41.65	-3	6,607	-0.05%
2019/11/01	0	0.00	2	41.45	41.55	-2	6,568	-0.03%
2019/10/31	0	0.00	3	40.65	40.75	-3	6,510	-0.05%
2019/10/29	2	40.03	0	0.00	40.15	2	6,528	0.03%
2019/10/25	0	0.00	2	40.15	40.30	-2	6,498	-0.03%
2019/10/23	5	40.56	0	0.00	40.55	5	6,516	0.08%
2019/10/22	3	40.92	0	0.00	41.20	3	6,504	0.05%
2019/10/21	0	0.00	30	41.58	41.55	-30	6,421	-0.47%
2019/10/18	30	40.93	1	40.70	41.05	29	6,269	0.46%
2019/10/17	10	40.51	8	40.68	40.75	2	6,125	0.03%
2019/10/07	0	0.00	1	39.40	39.45	-1	5,732	-0.02%
2019/10/03	1	39.10	0	0.00	39.10	1	5,789	0.02%
2019/09/27	1	39.70	1	39.60	39.75	0	5,821	0.00%
2019/09/24	0	0.00	5	39.45	39.25	-5	5,750	-0.09%
2019/09/17	0	0.00	1	38.95	39.00	-1	5,873	-0.02%
2019/09/16	1	39.20	0	0.00	39.15	1	5,935	0.02%
2019/09/09	1	39.75	0	0.00	39.45	1	5,982	0.02%
2019/08/30	0	0.00	1	38.75	39.20	-1	5,946	-0.02%
2019/08/29	0	0.00	1	38.40	38.55	-1	5,852	-0.02%
2019/08/28	0	0.00	1	38.30	38.15	-1	5,823	-0.02%
2019/08/26	0	0.00	1	37.95	37.90	-1	5,877	-0.02%
2019/08/22	0	0.00	1	38.10	38.25	-1	5,925	-0.02%
2019/08/19	1	37.80	0	0.00	37.70	1	5,859	0.02%
2019/08/16	1	37.85	0	0.00	38.00	1	5,877	0.02%
2019/08/15	0	0.00	1	37.75	38.00	-1	5,866	-0.02%
2019/08/14	0	0.00	0	37.05	37.00	0	5,853	0.00%
2019/08/07	1	37.05	0	0.00	36.75	1	6,151	0.02%
2019/08/06	1	36.65	1	37.10	37.10	0	6,189	0.00%
2019/08/05	0	0.00	12	36.90	37.50	-12	6,166	-0.19%
2019/08/01	5	37.85	0	0.00	37.55	5	6,105	0.08%
2019/07/26	125	38.89	0	0.00	38.80	125	5,993	2.09%	大買/鉅額交易
2019/07/25	51	39.28	0	0.00	39.25	51	5,933	0.86%
2019/07/24	50	39.42	6	39.42	39.45	44	5,867	0.75%
2019/07/23	60	38.98	2	39.20	39.20	58	5,811	1.00%
2019/07/22	334	39.04	10	39.15	39.15	324	5,756	5.63%	大買/鉅額交易
2019/07/19	0	0.00	21	39.11	39.20	-21	5,738	-0.37%
2019/07/18	100	38.95	0	0.00	38.70	100	5,657	1.77%
2019/07/17	1	38.80	1	38.90	38.80	0	5,688	0.00%
2019/07/16	7	38.29	0	0.00	38.80	7	5,666	0.12%
2019/07/15	40	38.23	0	0.00	38.45	40	5,594	0.71%
2019/07/12	0	0.00	1	38.35	38.40	-1	5,641	-0.02%
2019/07/10	1	37.75	1	38.30	38.20	0	5,689	0.00%
2019/07/09	125	37.66	0	0.00	37.65	125	5,665	2.21%	大買/鉅額交易
2019/07/08	66	37.65	1	37.70	37.85	65	5,665	1.15%
2019/07/05	1	39.10	0	0.00	39.10	1	5,660	0.02%
2019/07/04	15	38.70	0	0.00	39.15	15	5,645	0.27%
2019/06/28	3	38.93	0	0.00	38.50	3	5,562	0.05%
2019/06/27	1	39.05	0	0.00	39.00	1	5,613	0.02%
2019/06/26	0	0.00	8	39.05	38.60	-8	5,617	-0.14%
2019/06/20	0	0.00	11	38.30	37.85	-11	5,747	-0.19%
2019/06/14	5	37.20	0	0.00	37.10	5	5,732	0.09%
2019/06/13	1	37.45	0	0.00	37.40	1	5,727	0.02%
2019/06/11	0	0.00	3	37.75	37.70	-3	5,706	-0.05%
2019/06/06	2	36.80	4	36.80	37.20	-2	5,621	-0.04%
2019/06/05	0	0.00	1	36.80	36.70	-1	5,659	-0.02%
2019/05/31	6	35.93	1	36.05	35.85	5	5,646	0.09%
2019/05/30	2	36.40	0	0.00	36.30	2	5,629	0.04%
2019/05/15	1	35.10	0	0.00	35.30	1	5,436	0.02%
2019/05/13	1	35.85	0	0.00	35.90	1	5,509	0.02%
2019/05/09	2	36.25	0	0.00	36.20	2	5,674	0.04%
2019/05/07	5	36.62	0	0.00	37.05	5	5,706	0.09%
2019/05/06	1	36.35	0	0.00	36.45	1	5,712	0.02%
2019/05/03	22	36.64	0	0.00	36.70	22	5,754	0.38%
2019/05/02	4	37.10	0	0.00	37.05	4	5,775	0.07%
2019/04/30	1	37.30	0	0.00	37.55	1	5,774	0.02%
2019/04/23	2	37.63	0	0.00	37.50	2	5,959	0.03%
2019/04/19	0	0.00	1	37.20	37.35	-1	5,960	-0.02%
2019/04/18	4	37.33	0	0.00	37.50	4	5,992	0.07%
2019/04/16	3	36.85	2	36.55	36.85	1	5,927	0.02%
2019/04/11	0	0.00	1	36.75	36.30	-1	5,937	-0.02%
2019/04/03	1	36.05	2	36.05	36.35	-1	5,766	-0.02%
2019/04/02	3	36.03	0	0.00	36.10	3	5,729	0.05%
2019/04/01	12	36.48	0	0.00	36.65	12	5,610	0.21%
2019/03/29	0	0.00	1	37.05	37.55	-1	5,450	-0.02%
2019/03/28	1	36.05	0	0.00	36.85	1	5,351	0.02%
2019/03/27	0	0.00	1	36.90	36.85	-1	5,182	-0.02%
2019/03/21	1	38.25	0	0.00	38.10	1	5,062	0.02%
2019/03/20	2	38.40	0	0.00	38.30	2	5,057	0.04%
2019/03/11	3	38.40	0.1	38.50	38.55	2.9	5,501	0.05%
2019/03/08	2	38.55	0	0.00	38.95	2	5,485	0.04%
2019/03/07	7	39.26	1	39.45	38.75	6	5,569	0.11%
2019/03/06	1	39.40	1	38.85	39.30	0	5,570	0.00%
2019/03/05	1	38.55	2	38.75	38.75	-1	5,529	-0.02%
2019/02/27	30	38.41	30	38.63	38.80	0	5,392	0.00%
2019/02/25	2	38.05	0	0.00	37.70	2	5,216	0.04%
2019/02/20	0	0.00	1	37.25	37.50	-1	5,183	-0.02%
2019/02/13	0	0.00	1	37.00	37.10	-1	5,032	-0.02%
2019/02/11	1	36.80	0	0.00	36.65	1	4,902	0.02%
2019/01/30	1	36.50	0	0.00	36.80	1	4,869	0.02%
2019/01/29	0	0.00	1	36.45	36.55	-1	4,729	-0.02%
2019/01/28	0	0.00	1	36.00	36.15	-1	4,657	-0.02%
2019/01/17	0	0.00	1	35.65	35.65	-1	4,497	-0.02%
2019/01/16	10	35.50	14	35.60	35.55	-4	4,450	-0.09%
2019/01/15	7	34.95	8	34.96	35.10	-1	4,347	-0.02%
2019/01/09	0	0.00	1	34.60	34.70	-1	4,212	-0.02%
2019/01/08	4	34.04	3	34.20	34.20	1	4,138	0.02%
2019/01/07	0	0.00	16	33.80	33.90	-16	4,158	-0.38%
2019/01/04	4	33.05	4	33.30	33.40	0	4,153	0.00%
2018/12/18	3	31.90	0	0.00	32.60	3	4,586	0.07%
2018/12/12	1	31.10	0	0.00	31.20	1	4,582	0.02%
2018/12/06	5	33.18	0	0.00	33.55	5	4,243	0.12%
2018/12/05	5	33.30	0	0.00	33.25	5	4,226	0.12%
2018/12/04	2	34.10	0	0.00	34.10	2	4,271	0.05%
2018/11/28	0	0.00	2	33.20	33.30	-2	4,028	-0.05%
2018/11/20	1	33.65	0	0.00	33.65	1	4,013	0.02%
2018/11/14	1	32.50	0	0.00	32.70	1	4,058	0.02%
2018/11/09	1	31.50	0	0.00	31.50	1	4,175	0.02%
2018/10/31	0	0.00	3	30.47	31.35	-3	4,224	-0.07%
2018/10/26	1	29.35	0	0.00	29.55	1	4,119	0.02%
2018/10/25	5	29.60	0	0.00	29.55	5	4,153	0.12%
2018/10/18	1	29.20	0	0.00	29.60	1	4,539	0.02%
2018/10/17	5	29.40	0	0.00	29.10	5	4,562	0.11%
2018/10/15	3	29.20	0	0.00	29.05	3	4,573	0.07%
2018/10/11	1	30.00	10	30.00	29.20	-9	4,673	-0.19%
2018/10/05	5	31.78	0	0.00	31.50	5	4,599	0.11%
2018/09/28	1	32.30	0	0.00	32.25	1	4,634	0.02%
2018/09/27	0	0.00	5	32.30	32.50	-5	4,675	-0.11%
2018/09/14	0	0.00	8	31.65	31.65	-8	4,949	-0.16%
2018/09/13	1	31.30	0	0.00	31.40	1	4,983	0.02%
2018/09/11	5	31.22	0	0.00	31.25	5	5,384	0.09%
2018/09/10	11	31.15	3	31.30	31.35	8	5,473	0.15%
2018/09/07	3	32.48	0	0.00	32.30	3	5,560	0.05%
2018/09/06	0	0.00	10	32.95	32.80	-10	5,582	-0.18%
2018/09/05	1	33.15	5.9	33.20	32.75	-4.9	5,587	-0.09%
2018/08/29	5	33.67	0	0.00	33.75	5	5,743	0.09%
2018/08/24	0	0.00	2	33.55	33.30	-2	5,958	-0.03%
2018/08/22	6	33.72	2	33.68	33.95	4	6,121	0.07%
2018/08/17	1	32.40	0	0.00	32.30	1	6,056	0.02%
2018/08/15	1	33.15	2	33.35	33.15	-1	6,048	-0.02%
2018/08/08	1	33.40	0	0.00	33.65	1	6,460	0.02%
2018/08/07	0	0.00	2	33.45	33.30	-2	6,448	-0.03%
2018/08/06	1	33.50	0	0.00	33.45	1	6,422	0.02%
2018/08/03	0	0.00	0	33.60	33.50	0	6,412	0.00%
2018/07/30	2	33.75	0	0.00	33.95	2	6,189	0.03%
2018/07/13	1	34.00	0	0.00	33.80	1	5,966	0.02%
2018/07/09	2	33.55	0	0.00	33.65	2	6,323	0.03%
2018/07/06	5	33.52	0	0.00	33.05	5	6,340	0.08%
2018/06/27	1	34.60	0	0.00	34.55	1	6,175	0.02%
2018/06/25	1	35.30	0	0.00	35.15	1	5,990	0.02%
2018/06/22	2	35.23	0	0.00	35.35	2	5,948	0.03%
2018/06/20	5	35.30	0	0.00	35.45	5	5,863	0.09%
2018/06/15	1	36.40	0	0.00	36.40	1	5,329	0.02%
2018/06/14	1	37.10	0	0.00	36.95	1	5,169	0.02%
2018/06/11	0	0.00	10	37.55	37.65	-10	5,290	-0.19%
2018/06/08	10	37.50	0	0.00	37.65	10	5,287	0.19%
2018/06/06	10	37.55	1	37.15	37.40	9	5,346	0.17%
2018/05/25	1	36.40	0	0.00	36.30	1	5,156	0.02%
2018/05/23	2	36.50	0	0.00	36.40	2	5,150	0.04%
2018/05/21	10	36.85	0	0.00	36.70	10	5,187	0.19%
2018/05/18	1	36.30	0	0.00	36.30	1	5,175	0.02%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/02	0	0.00	0.1	38.85	38.85	-0.1	4,814	0.00%
2018/03/30	0	0.00	0.4	38.80	39.00	-0.4	4,794	-0.01%
2018/03/28	0	0.00	1	38.40	38.50	-1	4,730	-0.02%
2018/03/19	0	0.00	4	38.00	38.05	-4	4,907	-0.08%
2018/03/09	0	0.00	1	36.95	36.80	-1	4,596	-0.02%
2018/03/08	6	36.39	0	0.00	36.35	6	4,601	0.13%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/02/12	2	37.00	0	0.00	36.80	2	4,417	0.05%
2018/01/29	0	0.00	0.1	39.30	39.40	-0.1	4,161	0.00%
2018/01/26	0	0.00	5	39.55	39.60	-5	4,113	-0.12%
2018/01/25	3	39.60	0	0.00	39.65	3	4,068	0.07%
2018/01/24	0	0.00	2	39.00	39.45	-2	3,984	-0.05%
2018/01/23	0	0.00	6	39.05	39.00	-6	3,925	-0.15%
2018/01/22	2	39.00	0	0.00	38.95	2	3,841	0.05%
2018/01/19	1	38.60	0	0.00	38.65	1	3,758	0.03%
2018/01/18	1	38.70	0	0.00	38.90	1	3,764	0.03%
2018/01/17	2	38.90	3	38.77	39.00	-1	3,737	-0.03%
2018/01/16	5	38.05	1	38.20	38.65	4	3,710	0.11%
2018/01/11	2	38.05	0	0.00	38.25	2	3,757	0.05%
2018/01/09	2	38.10	0	0.00	38.30	2	3,779	0.05%