寶成 (9904)-群益金鼎-敦南券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
34,141張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	43.20	2	43.63	43.60	-1	12,570	-0.01%
2024/11/21	7	44.16	11	44.28	43.70	-4	12,058	-0.03%
2024/11/20	3	43.62	13	43.56	42.95	-10	11,435	-0.09%
2024/11/19	6	43.20	11	43.59	43.45	-5	10,996	-0.05%
2024/11/18	1	43.10	5	43.11	43.00	-4	10,384	-0.04%
2024/11/15	20	42.81	19	43.06	42.85	1	10,055	0.01%
2024/11/14	9	42.82	35.1	42.79	43.10	-26.1	9,669	-0.27%
2024/11/13	0	0.00	14.1	40.81	41.15	-14.1	9,109	-0.15%
2024/11/12	20	39.88	35	39.55	39.15	-15	8,814	-0.17%
2024/11/11	0	0.00	8	39.02	39.85	-8	8,757	-0.09%
2024/11/08	0	0.00	1.1	39.23	39.20	-1.1	8,629	-0.01%
2024/11/07	0	0.00	2	39.38	39.40	-2	8,583	-0.02%
2024/11/06	0	0.00	2	39.48	38.75	-2	8,501	-0.02%
2024/11/05	0	0.00	1	39.05	39.00	-1	8,434	-0.01%
2024/11/04	21	38.44	1	38.65	38.40	20	8,355	0.24%
2024/10/29	0	0.00	15	37.83	38.10	-15	8,810	-0.17%
2024/10/28	2	38.30	1	37.95	38.30	1	8,790	0.01%
2024/10/23	0	0.00	6	37.60	37.55	-6	8,990	-0.07%
2024/10/22	0	0.00	12	37.27	37.20	-12	8,968	-0.13%
2024/10/21	0	0.00	0.9	36.85	37.05	-0.9	9,068	-0.01%
2024/10/18	9.2	37.24	0	0.00	36.85	9.2	9,301	0.10%
2024/10/17	0	0.00	1.3	37.33	37.05	-1.3	9,620	-0.01%
2024/10/08	40	35.80	40	35.90	35.75	0	10,445	0.00%
2024/10/01	0.1	36.80	4	36.78	36.80	-3.9	10,526	-0.04%
2024/09/30	4	36.60	12	36.30	36.15	-8	10,572	-0.08%
2024/09/27	10	35.82	0	0.00	35.70	10	10,819	0.09%
2024/09/20	0	0.00	3	35.28	35.25	-3	11,755	-0.03%
2024/09/19	0	0.00	1	34.65	34.70	-1	11,772	-0.01%
2024/09/16	1	34.60	2	34.33	34.60	-1	11,968	-0.01%
2024/09/13	3	34.35	0	0.00	34.50	3	12,115	0.02%
2024/09/12	0	0.00	3	33.75	33.95	-3	12,216	-0.02%
2024/09/10	0	0.00	3	33.55	33.55	-3	12,437	-0.02%
2024/09/05	0	0.00	13	34.28	34.15	-13	12,572	-0.10%
2024/09/04	1	33.00	1	33.40	33.25	0	12,536	0.00%
2024/09/03	0	0.00	0	34.30	34.30	0	12,470	0.00%
2024/09/02	1	34.30	0	0.00	34.50	1	12,502	0.01%
2024/08/29	6	34.50	0	0.00	34.50	6	12,451	0.05%
2024/08/28	2	34.70	0	0.00	34.80	2	12,489	0.02%
2024/08/21	13	34.10	0.2	34.30	34.35	12.9	13,147	0.10%
2024/08/19	11	34.60	3	34.52	34.25	8	13,423	0.06%
2024/08/16	4	36.16	0	0.00	35.80	4	13,492	0.03%
2024/08/15	0.2	35.80	0	0.00	35.40	0.2	13,845	0.00%
2024/08/14	0	0.00	0.8	36.15	36.45	-0.8	14,195	-0.01%
2024/08/13	1	35.00	0	0.00	34.95	1	14,360	0.01%
2024/08/02	0	0.00	1	36.65	36.70	-1	15,676	-0.01%
2024/08/01	0	0.00	0.5	37.05	37.05	-0.5	15,626	0.00%
2024/07/31	0	0.00	0	35.80	36.10	0	15,478	0.00%
2024/07/30	0	35.30	0	0.00	35.80	0	15,475	0.00%
2024/07/26	0	35.80	0	0.00	35.25	0	15,505	0.00%
2024/07/23	1	35.30	0	0.00	35.25	1	15,418	0.01%
2024/07/22	0	0.00	5	35.10	34.50	-5	15,578	-0.03%
2024/07/19	1	35.56	0	0.00	35.85	1	15,451	0.01%
2024/07/18	0	0.00	1	37.34	37.00	-1	15,374	-0.01%
2024/07/17	5	36.50	5	36.03	36.50	0	15,192	0.00%
2024/07/15	2	34.58	16.2	35.00	34.45	-14.2	14,796	-0.10%
2024/07/12	0	0.00	5	35.10	34.95	-5	15,061	-0.03%
2024/07/10	0	0.00	0	34.05	34.15	0	15,166	0.00%
2024/07/09	1	34.30	2	34.10	34.40	-1	15,173	-0.01%
2024/07/08	7	34.61	27.5	34.55	34.50	-20.5	15,066	-0.14%
2024/07/05	9	35.23	0	0.00	35.20	9	14,980	0.06%
2024/07/04	23	35.62	3	35.70	35.60	20	15,078	0.13%
2024/07/03	0	0.00	2	35.65	36.10	-2	15,032	-0.01%
2024/07/01	0	0.00	4.2	34.06	34.15	-4.2	14,786	-0.03%
2024/06/27	3	34.92	0	0.00	35.05	3	14,681	0.02%
2024/06/25	0.8	37.51	1	37.45	37.60	-0.2	14,937	0.00%
2024/06/24	0	0.00	2	36.75	36.75	-2	14,954	-0.01%
2024/06/20	8.2	36.29	0	0.00	36.30	8.2	14,935	0.05%
2024/06/19	2	36.40	0	0.00	36.40	2	14,950	0.01%
2024/06/17	3	36.35	0	0.00	36.25	3	15,251	0.02%
2024/06/13	0	0.00	30	36.80	36.75	-30	15,457	-0.19%
2024/06/12	1	36.60	0	0.00	36.55	1	15,971	0.01%
2024/06/06	0	37.60	0.4	37.60	37.00	-0.4	16,474	0.00%
2024/05/30	0.5	37.15	0	0.00	37.00	0.5	16,461	0.00%
2024/05/29	1	37.30	0	0.00	37.60	1	16,396	0.01%
2024/05/28	0	0.00	1.3	38.13	38.20	-1.3	16,310	-0.01%
2024/05/24	0	0.00	4	37.30	37.05	-4	16,202	-0.02%
2024/05/23	0	0.00	2.6	37.99	37.60	-2.6	16,039	-0.02%
2024/05/22	0	0.00	1	38.25	38.20	-1	15,838	-0.01%
2024/05/21	1	37.15	8.5	37.58	38.05	-7.5	15,606	-0.05%
2024/05/20	13	36.48	19.5	36.70	36.35	-6.5	15,207	-0.04%
2024/05/17	2	38.20	75.8	38.04	37.60	-73.8	14,798	-0.50%
2024/05/16	47.6	39.26	33.6	39.54	38.95	14	14,583	0.10%
2024/05/15	35.2	38.59	9	38.49	38.40	26.2	14,144	0.19%
2024/05/14	10.1	38.67	4	38.25	38.30	6.1	13,991	0.04%
2024/05/13	2	36.70	0	0.00	37.25	2	13,485	0.01%
2024/05/10	20	36.93	1	37.10	37.20	19	13,310	0.14%
2024/05/09	0	0.00	0.1	36.50	36.50	-0.1	13,162	0.00%
2024/05/08	0	0.00	0.1	36.65	36.60	-0.1	13,074	0.00%
2024/05/07	2	35.70	0	0.00	36.20	2	13,028	0.02%
2024/05/06	1	35.20	49	35.00	35.20	-48	12,855	-0.37%
2024/05/02	0	0.00	6.2	36.22	36.10	-6.2	12,608	-0.05%
2024/04/29	2	36.00	1	36.10	36.30	1	12,444	0.01%
2024/04/26	13	36.06	0	0.00	36.05	13	12,280	0.11%
2024/04/25	0	0.00	2	35.50	35.60	-2	12,051	-0.02%
2024/04/24	2	35.85	2.4	36.08	36.10	-0.4	12,029	0.00%
2024/04/23	2	35.30	1	35.55	36.00	1	11,956	0.01%
2024/04/22	2	35.00	0	0.00	35.30	2	11,847	0.02%
2024/04/19	1	35.00	0	0.00	35.30	1	11,714	0.01%
2024/04/18	0	0.00	4	35.28	35.60	-4	11,459	-0.03%
2024/04/16	0	0.00	18	34.14	34.00	-18	11,024	-0.16%
2024/04/15	22.8	36.17	6.4	36.08	36.20	16.5	10,744	0.15%
2024/04/12	1	35.40	0	0.00	35.35	1	10,653	0.01%
2024/04/11	0	0.00	1	35.50	35.55	-1	10,566	-0.01%
2024/04/10	2.9	35.90	0	0.00	35.80	2.9	10,519	0.03%
2024/04/09	5	36.00	1	36.00	36.10	4	10,466	0.04%
2024/04/08	0	0.00	1	34.95	35.60	-1	10,341	-0.01%
2024/04/03	4	35.14	1	34.95	35.05	3	10,183	0.03%
2024/04/02	0	0.00	1	36.15	36.15	-1	10,038	-0.01%
2024/04/01	1.2	35.57	0	0.00	35.80	1.2	9,940	0.01%
2024/03/29	0	0.00	5.2	36.26	36.15	-5.2	9,836	-0.05%
2024/03/28	0	0.00	1	36.20	36.25	-1	9,328	-0.01%
2024/03/27	0	0.00	1.1	35.15	36.00	-1.1	9,118	-0.01%
2024/03/26	4	34.60	0	0.00	34.85	4	8,966	0.04%
2024/03/25	0	0.00	3	34.82	34.85	-3	8,951	-0.03%
2024/03/22	6.2	34.93	4	35.10	35.10	2.2	8,983	0.02%
2024/03/21	1.3	34.58	4	34.81	35.30	-2.7	8,976	-0.03%
2024/03/20	1.3	34.05	1	33.95	33.90	0.3	8,644	0.00%
2024/03/19	15.3	33.50	3.6	33.32	33.45	11.7	8,445	0.14%
2024/03/18	2.1	33.30	4.1	33.56	33.80	-2	8,308	-0.02%
2024/03/15	22	32.65	2	32.95	33.05	20	8,052	0.25%
2024/03/14	20	32.48	5	32.81	33.20	15	7,435	0.20%
2024/03/13	0.1	32.05	8	32.11	32.20	-7.9	7,119	-0.11%
2024/03/12	1	31.50	5	31.80	31.95	-4	6,891	-0.06%
2024/03/11	0	0.00	2	30.70	31.15	-2	6,621	-0.03%
2024/03/08	1	30.50	0	0.00	30.45	1	6,503	0.02%
2024/03/06	0	0.00	1	30.50	30.30	-1	6,391	-0.02%
2024/03/04	0	0.00	1	30.50	30.65	-1	6,346	-0.02%
2024/02/27	1	30.10	0	0.00	30.00	1	6,155	0.02%
2024/02/26	1	30.00	0	0.00	30.10	1	6,106	0.02%
2024/02/23	1	30.05	0	0.00	30.05	1	6,074	0.02%
2024/02/16	0	0.00	0.1	30.60	30.45	-0.1	6,273	0.00%
2024/01/30	0	0.00	2	31.83	31.65	-2	6,058	-0.03%
2024/01/18	0	0.00	15	30.00	30.00	-15	5,974	-0.25%
2024/01/15	1	30.95	0	0.00	30.85	1	5,693	0.02%
2024/01/10	2	30.98	0	0.00	30.95	2	5,893	0.03%
2024/01/09	0	0.00	3	31.15	31.20	-3	5,893	-0.05%
2024/01/08	0	0.00	1	30.90	31.20	-1	5,918	-0.02%
2024/01/03	1	30.80	0	0.00	31.05	1	6,099	0.02%
2024/01/02	5	31.05	0	0.00	31.10	5	6,041	0.08%
2023/12/27	1	30.90	0	0.00	31.00	1	6,115	0.02%
2023/12/26	2	30.88	3	31.00	30.85	-1	6,081	-0.02%
2023/12/20	1	31.65	0	0.00	31.85	1	6,134	0.02%
2023/12/19	0	31.80	8	31.81	31.90	-8	5,963	-0.13%
2023/12/18	0	0.00	1	31.55	31.65	-1	5,862	-0.02%
2023/12/13	0	0.00	1	30.85	30.80	-1	5,565	-0.02%
2023/12/11	0	31.10	0	0.00	31.20	0	5,667	0.00%
2023/12/08	0	0.00	2	31.00	31.10	-2	5,675	-0.04%
2023/12/07	0	0.00	1	31.10	30.95	-1	5,673	-0.02%
2023/12/05	1	31.05	1	30.85	31.10	0	5,662	0.00%
2023/12/04	0	0.00	3	31.07	31.05	-3	5,650	-0.05%
2023/12/01	0	0.00	2.3	30.87	30.80	-2.3	5,636	-0.04%
2023/11/29	10	30.90	2	30.90	30.90	8	5,519	0.14%
2023/11/28	0	0.00	5.9	31.03	31.00	-5.9	5,545	-0.11%
2023/11/23	1.3	30.75	0	0.00	30.80	1.3	5,573	0.02%
2023/11/21	4	30.65	2	30.70	30.65	2	5,531	0.04%
2023/11/20	2	30.30	0	0.00	30.15	2	5,421	0.04%
2023/11/17	1	30.60	0	0.00	30.80	1	5,362	0.02%
2023/11/16	1	30.65	3	30.68	30.70	-2	5,286	-0.04%
2023/11/15	1	30.15	1	30.40	30.20	0	5,188	0.00%
2023/11/13	9	29.00	0	0.00	29.10	9	4,997	0.18%
2023/11/10	2	29.50	0	0.00	29.45	2	4,977	0.04%
2023/11/06	2	29.65	0	0.00	29.55	2	5,004	0.04%
2023/10/13	2	28.80	0	0.00	28.75	2	5,137	0.04%
2023/10/05	1	28.70	0	0.00	28.55	1	4,977	0.02%
2023/10/04	1.2	28.56	0	0.00	28.55	1.2	4,994	0.02%
2023/10/03	3.2	28.78	0	0.00	28.75	3.2	5,005	0.06%
2023/09/28	1	28.65	0	0.00	28.65	1	5,142	0.02%
2023/09/27	3	28.95	0	0.00	28.90	3	5,025	0.06%
2023/09/21	7	28.88	0	0.00	28.80	7	4,833	0.14%
2023/09/20	1	29.05	0	0.00	29.05	1	4,746	0.02%
2023/09/18	6	29.29	0	0.00	29.20	6	4,714	0.13%
2023/09/06	4	29.00	0	0.00	28.90	4	4,720	0.08%
2023/09/05	1	29.05	0	0.00	29.00	1	4,699	0.02%
2023/09/01	0	0.00	1	29.40	29.40	-1	4,705	-0.02%
2023/08/31	1.1	28.64	0	0.00	28.60	1.1	4,675	0.02%
2023/08/25	7	28.87	2	28.88	28.70	5	4,849	0.10%
2023/08/24	5	28.92	1	28.95	28.80	4	4,836	0.08%
2023/08/23	3	29.02	1	29.05	28.95	2	4,822	0.04%
2023/08/21	1	29.05	0	0.00	29.05	1	4,820	0.02%
2023/08/18	3	29.53	0	0.00	29.35	3	4,803	0.06%
2023/08/17	1	29.95	0	0.00	29.85	1	4,771	0.02%
2023/08/16	0.1	30.20	0	0.00	30.00	0.1	4,852	0.00%
2023/08/15	1	30.45	0	30.55	30.45	1	4,855	0.02%
2023/08/14	1	30.50	0	0.00	30.50	1	4,884	0.02%
2023/08/10	2.5	30.74	0	0.00	30.85	2.5	4,938	0.05%
2023/08/08	1	30.80	1	30.80	30.70	0	4,952	0.00%
2023/08/07	0	0.00	2	31.05	31.10	-2	4,966	-0.04%
2023/08/04	4	30.80	0	0.00	30.95	4	4,991	0.08%
2023/08/01	1	31.35	2	31.30	31.40	-1	4,978	-0.02%
2023/07/28	0	0.00	2	31.25	31.10	-2	4,990	-0.04%
2023/07/26	0	0.00	2	31.50	31.25	-2	5,034	-0.04%
2023/07/25	0	0.00	3	31.15	31.10	-3	5,084	-0.06%
2023/07/21	1	30.70	0	0.00	30.80	1	5,234	0.02%
2023/07/14	0	0.00	1	29.95	30.15	-1	5,281	-0.02%
2023/07/13	0.3	30.04	0	0.00	29.80	0.3	5,279	0.01%
2023/07/12	4	29.89	0	0.00	29.85	4	5,285	0.08%
2023/07/11	2	30.90	0	0.00	31.10	2	5,243	0.04%
2023/07/10	1	30.90	0	0.00	30.85	1	5,269	0.02%
2023/07/07	0	0.00	1.1	31.00	30.95	-1.1	5,304	-0.02%
2023/07/06	1	30.85	0	0.00	30.80	1	5,373	0.02%
2023/07/04	1	31.45	0	0.00	31.45	1	5,174	0.02%
2023/06/27	0	0.00	1	31.90	31.70	-1	5,282	-0.02%
2023/06/26	1	31.75	0	0.00	31.95	1	5,327	0.02%
2023/06/19	1	31.85	0	0.00	31.80	1	5,477	0.02%
2023/06/13	3.1	32.15	0	0.00	32.15	3.1	5,792	0.05%
2023/06/12	1	32.20	1.1	32.15	32.15	-0.1	5,923	0.00%
2023/06/08	1	32.25	0	0.00	32.25	1	6,017	0.02%
2023/05/29	1.1	32.10	0.2	32.20	32.05	0.9	5,975	0.01%
2023/05/25	0	0.00	0.4	32.00	32.00	-0.4	6,096	-0.01%
2023/05/22	0	0.00	2	32.40	32.65	-2	6,179	-0.03%
2023/04/28	1	31.70	0	0.00	31.75	1	7,246	0.01%
2023/04/27	1	32.05	0	0.00	31.90	1	7,269	0.01%
2023/04/25	0	0.00	1	31.65	31.50	-1	7,094	-0.01%
2023/04/20	1	31.10	0	0.00	31.10	1	6,905	0.01%
2023/04/18	2	32.05	0	0.00	31.85	2	6,862	0.03%
2023/04/14	0	0.00	1	32.10	32.05	-1	6,925	-0.01%
2023/04/12	0	0.00	1	31.85	32.15	-1	7,040	-0.01%
2023/04/11	0	0.00	1	31.45	31.55	-1	7,057	-0.01%
2023/04/10	0	0.00	2	31.18	31.25	-2	6,968	-0.03%
2023/04/06	1	30.80	1	30.80	30.80	0	7,041	0.00%
2023/03/31	0.1	31.35	1	31.55	31.20	-0.9	7,045	-0.01%
2023/03/29	0.1	31.15	3	31.15	31.25	-2.9	7,308	-0.04%
2023/03/28	1	30.85	1	31.10	30.80	0	7,399	0.00%
2023/03/27	1	31.20	0	0.00	31.05	1	7,492	0.01%
2023/03/24	2	30.80	1	31.00	30.70	1	7,596	0.01%
2023/03/22	1	30.90	1.5	30.92	30.90	-0.5	7,621	-0.01%
2023/03/21	1	31.00	1	31.35	30.95	0	7,691	0.00%
2023/03/20	0	0.00	21	31.01	31.15	-21	7,700	-0.27%
2023/03/17	3	30.95	0	0.00	30.90	3	7,780	0.04%
2023/03/15	1	32.10	3	32.25	32.10	-2	7,697	-0.03%
2023/03/10	2	33.20	0	0.00	33.20	2	7,638	0.03%
2023/03/06	0	0.00	1	34.00	34.00	-1	7,994	-0.01%
2023/03/03	0	0.00	3	34.05	33.95	-3	8,029	-0.04%
2023/02/21	1	33.30	0	0.00	33.60	1	8,485	0.01%
2023/02/15	0	0.00	1.1	34.54	34.15	-1.1	10,058	-0.01%
2023/02/14	0.1	33.95	2	34.43	34.45	-2	9,966	-0.02%
2023/02/13	1	33.65	0	0.00	33.60	1	9,877	0.01%
2023/02/01	0	0.00	4	33.93	33.85	-4	9,620	-0.04%
2023/01/30	0	0.00	2	34.88	34.25	-2	9,289	-0.02%
2023/01/17	4	34.30	0	0.00	34.30	4	9,088	0.04%
2023/01/10	4	34.25	0.6	34.00	34.25	3.4	9,240	0.04%
2023/01/06	0	0.00	1	33.85	33.65	-1	9,169	-0.01%
2023/01/05	2	33.58	1	33.60	33.50	1	9,193	0.01%
2023/01/03	4	33.53	4	33.60	33.50	0	9,182	0.00%
2022/12/30	1	33.70	5	34.29	34.20	-4	9,130	-0.04%
2022/12/29	3	33.30	8	33.64	33.90	-5	9,007	-0.06%
2022/12/28	6	33.83	1	33.90	33.80	5	8,966	0.06%
2022/12/27	1	34.05	8	33.99	33.90	-7	8,975	-0.08%
2022/12/26	4	33.75	5	34.00	33.70	-1	8,991	-0.01%
2022/12/23	3	33.68	1.5	33.58	34.05	1.5	9,116	0.02%
2022/12/22	53.5	33.97	58	33.82	33.90	-4.6	9,247	-0.05%
2022/12/21	0	33.50	0	0.00	33.40	0	9,109	0.00%
2022/12/20	31	33.49	35	33.16	32.90	-4	9,028	-0.04%
2022/12/19	1	32.70	5	33.18	33.30	-4	8,954	-0.04%
2022/12/16	3	32.83	1	32.75	32.75	2	8,856	0.02%
2022/12/15	0	0.00	1	33.25	33.30	-1	8,812	-0.01%
2022/12/13	3	32.57	0	0.00	32.40	3	8,773	0.03%
2022/12/12	1	32.70	0	32.90	32.90	1	8,656	0.01%
2022/12/09	0	0.00	1	33.65	33.05	-1	8,702	-0.01%
2022/12/08	8	32.73	15	32.98	33.40	-7	8,639	-0.08%
2022/12/05	0	0.00	2	32.60	32.55	-2	8,548	-0.02%
2022/12/01	0	0.00	4	32.74	32.60	-4	8,585	-0.05%
2022/11/30	0	0.00	0.2	32.30	32.25	-0.2	8,446	0.00%
2022/11/29	1	31.75	0	0.00	32.30	1	8,323	0.01%
2022/11/28	1	31.35	1	31.75	31.80	0	8,270	0.00%
2022/11/25	0	0.00	7	31.79	31.70	-7	8,255	-0.08%
2022/11/24	6	31.88	8	31.59	31.60	-2	8,281	-0.02%
2022/11/23	0	0.00	2	32.45	32.45	-2	8,145	-0.02%
2022/11/22	2	32.23	4	32.23	32.35	-2	8,128	-0.02%
2022/11/21	4	32.05	1	32.15	32.20	3	8,075	0.04%
2022/11/18	12	32.66	9	32.39	32.35	3	8,015	0.04%
2022/11/17	3	32.37	2	32.50	32.35	1	7,835	0.01%
2022/11/16	19	32.28	69	32.05	32.20	-50	7,714	-0.65%
2022/11/15	105	32.38	66	31.95	32.85	39	7,443	0.52%	大買/
2022/11/14	22	31.17	24	31.29	31.75	-2	6,511	-0.03%
2022/11/09	1	28.60	0	0.00	28.70	1	6,081	0.02%
2022/11/03	2	27.75	0	0.00	27.75	2	6,373	0.03%
2022/11/01	0	0.00	3	27.80	28.05	-3	6,367	-0.05%
2022/10/31	3	27.43	0	0.00	27.25	3	6,337	0.05%
2022/10/27	0	0.00	1	27.75	27.75	-1	6,384	-0.02%
2022/10/21	1	27.50	0	0.00	27.60	1	6,571	0.02%
2022/10/20	1	27.10	1	28.25	28.10	0	6,577	0.00%
2022/10/18	0	0.00	1	28.00	28.05	-1	6,454	-0.02%
2022/10/14	1	27.70	0	0.00	27.65	1	7,764	0.01%
2022/10/11	1	27.30	0	0.00	27.20	1	8,176	0.01%
2022/10/06	3	27.90	0	0.00	27.90	3	8,139	0.04%
2022/10/03	11.2	27.79	10	27.55	27.75	1.2	8,291	0.01%
2022/09/30	6	28.94	5	28.90	28.50	1	8,389	0.01%
2022/09/26	0	0.00	1	28.45	28.30	-1	8,345	-0.01%
2022/09/21	1	29.95	0	0.00	30.05	1	8,428	0.01%
2022/09/20	0	0.00	2	30.25	30.50	-2	8,373	-0.02%
2022/09/16	1	30.00	0	0.00	30.10	1	8,368	0.01%
2022/09/13	10	30.40	11	30.15	30.35	-1	8,232	-0.01%
2022/09/12	0	0.00	3	29.90	29.85	-3	8,082	-0.04%
2022/09/01	2	28.60	0	0.00	29.05	2	8,016	0.02%
2022/08/25	0	0.00	3	29.12	29.20	-3	8,083	-0.04%
2022/08/24	0	0.00	1	28.95	28.95	-1	8,162	-0.01%
2022/08/23	0	0.00	1	28.95	28.95	-1	8,513	-0.01%
2022/08/22	0	0.00	2	28.85	28.90	-2	8,550	-0.02%
2022/08/19	4	29.05	0	0.00	29.00	4	8,553	0.05%
2022/08/15	15	29.05	16	28.97	29.10	-1	8,378	-0.01%
2022/08/12	0	0.00	0.1	28.30	28.40	-0.1	8,207	0.00%
2022/08/11	1	28.20	0	0.00	28.30	1	8,195	0.01%
2022/08/05	0	0.00	1	26.95	26.95	-1	8,380	-0.01%
2022/08/04	1	26.25	0	0.00	26.30	1	8,421	0.01%
2022/08/03	1	26.50	0	0.00	26.50	1	8,464	0.01%
2022/08/02	1	26.75	0	0.00	26.85	1	8,437	0.01%
2022/07/29	10	26.83	7	26.97	26.80	3	8,488	0.04%
2022/07/28	1	27.30	0	0.00	27.35	1	8,409	0.01%
2022/07/27	2	27.60	1	27.60	27.55	1	8,366	0.01%
2022/07/26	0.1	27.90	1	27.95	27.85	-1	8,303	-0.01%
2022/07/25	0.1	27.60	2	27.60	27.60	-2	8,244	-0.02%
2022/07/22	10	26.97	12	27.01	27.50	-2	8,195	-0.02%
2022/07/21	28	26.36	115	26.54	26.55	-87	7,790	-1.12%	大賣/
2022/07/20	2	27.85	8	27.93	27.70	-6	7,145	-0.08%
2022/07/18	1	27.25	0	0.00	27.55	1	7,166	0.01%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/14	0	0.00	1	27.55	27.55	-1	7,456	-0.01%
2022/07/08	6	28.70	2	28.83	28.70	4	7,164	0.06%
2022/07/07	14	28.72	13	28.85	28.65	1	7,026	0.01%
2022/07/01	8	28.91	5	28.75	28.70	3	6,695	0.04%
2022/06/28	0	0.00	2	31.10	30.65	-2	6,504	-0.03%
2022/06/27	0	0.00	1	31.20	31.20	-1	6,554	-0.02%
2022/06/24	0	0.00	1	31.00	30.80	-1	6,506	-0.02%
2022/06/23	6	30.60	6	30.72	30.50	0	6,504	0.00%
2022/06/22	1	30.70	0	0.00	30.70	1	6,498	0.02%
2022/06/20	0	0.00	1	30.80	30.15	-1	6,511	-0.02%
2022/06/17	1	30.50	2	30.70	30.75	-1	6,522	-0.02%
2022/06/13	0.4	30.70	0	0.00	30.55	0.4	6,675	0.01%
2022/06/09	1	31.75	1	31.65	31.75	0	6,711	0.00%
2022/06/08	0	0.00	20	31.94	31.90	-20	6,718	-0.30%
2022/06/07	21	31.38	1	31.40	31.45	20	6,607	0.30%
2022/06/06	1	31.45	0	0.00	31.40	1	6,581	0.02%
2022/06/01	1	31.20	0	0.00	31.25	1	6,852	0.01%
2022/05/24	1	29.30	0	0.00	29.00	1	6,666	0.01%
2022/05/19	1	29.20	0	0.00	29.10	1	6,695	0.01%
2022/05/13	1	29.05	0	0.00	29.00	1	6,772	0.01%
2022/05/12	1.2	29.31	1	29.30	29.00	0.2	6,675	0.00%
2022/05/09	21	30.10	1	30.25	30.00	20	6,549	0.31%
2022/05/06	1	30.85	0	0.00	30.85	1	6,517	0.02%
2022/04/29	2	31.10	0	0.00	30.95	2	6,510	0.03%
2022/04/27	41	31.30	0.6	31.42	31.05	40.4	6,549	0.62%
2022/04/26	1	32.05	48	32.01	31.90	-47	6,488	-0.72%
2022/04/25	54.2	31.27	28	31.20	31.30	26.2	6,284	0.42%
2022/04/22	2.2	32.39	0	0.00	32.60	2.2	6,055	0.04%
2022/04/21	14	32.44	34	32.39	32.40	-20	5,908	-0.34%
2022/04/20	31	31.26	0	0.00	31.65	31	5,624	0.55%
2022/04/19	3	30.63	0	0.00	30.50	3	5,509	0.05%
2022/04/18	2	30.65	0	0.00	30.65	2	5,544	0.04%
2022/04/15	0	0.00	5	31.00	30.95	-5	5,598	-0.09%
2022/04/14	0	0.00	1	31.25	31.30	-1	5,646	-0.02%
2022/04/13	2	31.08	1	31.25	31.15	1	5,670	0.02%
2022/04/12	2	30.80	0	0.00	30.75	2	5,697	0.04%
2022/04/07	4	31.29	0	0.00	31.05	4	5,707	0.07%
2022/04/01	1	31.15	0	0.00	31.65	1	5,596	0.02%
2022/03/31	0	0.00	6	31.73	31.55	-6	5,583	-0.11%
2022/03/28	5	30.60	0	0.00	31.00	5	5,471	0.09%
2022/03/24	0.2	31.35	0	0.00	31.45	0.2	5,436	0.00%
2022/03/23	0	0.00	1	31.45	31.55	-1	5,467	-0.02%
2022/03/18	1	31.00	2	31.20	30.95	-1	5,400	-0.02%
2022/03/17	2	30.85	1	31.15	31.20	1	5,442	0.02%
2022/03/16	6	29.85	0	0.00	30.25	6	5,364	0.11%
2022/03/15	1	30.00	1	30.00	29.95	0	5,320	0.00%
2022/03/11	1	30.25	0	0.00	30.20	1	5,365	0.02%
2022/03/10	1	30.70	2	30.70	30.70	-1	5,337	-0.02%
2022/03/09	1	29.90	0	0.00	30.05	1	5,312	0.02%
2022/03/08	20	30.02	0	0.00	29.85	20	5,272	0.38%
2022/03/07	21	30.87	0	0.00	30.70	21	5,152	0.41%
2022/03/04	3	31.98	0	0.00	32.00	3	5,176	0.06%
2022/03/01	0	32.50	0	0.00	32.60	0	5,214	0.00%
2022/02/25	0.2	32.05	0	0.00	32.10	0.2	5,165	0.00%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/21	2	33.25	1	33.25	33.30	1	5,007	0.02%
2022/02/07	1	31.95	0	0.00	32.45	1	4,811	0.02%
2022/01/25	3	32.07	0	0.00	31.95	3	4,872	0.06%
2022/01/20	0	0.00	5	32.95	33.20	-5	4,784	-0.10%
2022/01/19	2	32.65	0	0.00	32.55	2	4,851	0.04%
2022/01/17	0	0.00	4	32.60	32.65	-4	4,966	-0.08%
2022/01/12	5	32.36	0	0.00	32.45	5	5,150	0.10%
2022/01/10	1	32.25	3	32.30	32.35	-2	5,102	-0.04%
2022/01/07	0	0.00	1	32.95	32.80	-1	5,069	-0.02%
2022/01/03	1	32.90	0	0.00	32.80	1	5,158	0.02%
2021/12/30	1	33.15	0	0.00	33.15	1	5,185	0.02%
2021/12/21	1	32.60	0	0.00	32.60	1	5,582	0.02%
2021/12/20	1	32.30	0	0.00	32.35	1	5,614	0.02%
2021/12/15	1	32.80	0	0.00	32.70	1	5,722	0.02%
2021/12/14	1	32.80	0	0.00	32.90	1	5,820	0.02%
2021/12/13	4	33.05	0	0.00	33.00	4	5,812	0.07%
2021/12/09	1	33.80	0	0.00	34.00	1	5,751	0.02%
2021/12/08	1	33.95	0	0.00	33.95	1	5,866	0.02%
2021/12/07	1	32.95	0	0.00	33.30	1	5,791	0.02%
2021/12/06	4	32.81	0	0.00	33.00	4	5,773	0.07%
2021/12/03	2	32.50	0	0.00	32.70	2	5,831	0.03%
2021/12/01	0	0.00	3	32.50	32.50	-3	5,831	-0.05%
2021/11/30	1	32.05	0	0.00	32.05	1	5,852	0.02%
2021/11/29	0	0.00	0.1	32.95	32.75	-0.1	5,690	0.00%
2021/11/26	2	33.35	0	0.00	33.25	2	5,718	0.03%
2021/11/24	6	33.95	1	33.90	34.00	5	5,811	0.09%
2021/11/19	1	35.05	0	0.00	34.70	1	6,017	0.02%
2021/11/18	0	0.00	1	35.15	34.95	-1	6,019	-0.02%
2021/11/16	1	34.70	1	34.85	34.85	0	6,028	0.00%
2021/11/10	0.1	34.90	0	0.00	34.75	0.1	6,296	0.00%
2021/11/09	1	34.50	0	0.00	34.90	1	6,339	0.02%
2021/11/05	4	33.65	0	0.00	33.75	4	6,333	0.06%
2021/11/02	1	33.55	1	34.05	33.85	0	6,346	0.00%
2021/10/28	1	34.50	1	34.75	34.60	0	6,258	0.00%
2021/10/27	0	0.00	10	35.12	35.10	-10	6,254	-0.16%
2021/10/26	5	34.49	3	34.83	35.00	2	6,157	0.03%
2021/10/20	4	33.50	0	0.00	33.55	4	5,915	0.07%
2021/10/19	0	0.00	0.4	33.35	33.30	-0.4	5,954	-0.01%
2021/10/18	0	0.00	5	33.25	33.20	-5	6,043	-0.08%
2021/10/15	0	0.00	1	33.15	33.20	-1	6,101	-0.02%
2021/10/14	1	32.55	0	0.00	32.60	1	6,138	0.02%
2021/10/12	3	32.25	0	0.00	32.40	3	6,313	0.05%
2021/10/05	1	32.75	0	0.00	32.90	1	6,602	0.02%
2021/10/01	1	32.85	0	0.00	33.05	1	6,872	0.01%
2021/09/29	0	0.00	3	33.05	33.45	-3	6,945	-0.04%
2021/09/27	1	34.10	0	0.00	33.80	1	7,058	0.01%
2021/09/24	1	33.95	6	34.40	33.70	-5	7,367	-0.07%
2021/09/23	0.1	33.85	0	0.00	34.05	0.1	7,770	0.00%
2021/09/22	5	32.90	0	0.00	33.00	5	7,854	0.06%
2021/09/17	0	0.00	1	34.15	34.10	-1	7,993	-0.01%
2021/09/14	0	0.00	1	33.90	33.95	-1	8,094	-0.01%
2021/09/13	11	34.10	11	33.94	34.05	0	8,094	0.00%
2021/09/09	0	0.00	1	31.90	32.50	-1	8,238	-0.01%
2021/09/08	1	32.00	0	0.00	31.95	1	8,235	0.01%
2021/09/06	0	0.00	0.5	32.35	32.35	-0.5	8,323	-0.01%
2021/09/03	5	32.75	0	0.00	32.75	5	8,440	0.06%
2021/09/02	2	32.60	0	0.00	32.55	2	8,444	0.02%
2021/09/01	0	0.00	1	32.95	32.95	-1	8,526	-0.01%
2021/08/31	3	32.88	0	0.00	32.95	3	8,590	0.03%
2021/08/30	1	32.40	0	0.00	32.60	1	8,772	0.01%
2021/08/27	2	32.30	3	32.37	32.35	-1	9,011	-0.01%
2021/08/26	6	32.05	1	32.40	31.95	5	9,168	0.05%
2021/08/25	3	32.62	0	0.00	32.75	3	9,145	0.03%
2021/08/19	0	0.00	2	32.55	32.50	-2	10,201	-0.02%
2021/08/18	0	0.00	1	33.30	33.30	-1	10,372	-0.01%
2021/08/17	25	33.22	0	33.20	32.70	25	10,588	0.24%
2021/08/16	4	33.60	0	0.00	33.60	4	10,836	0.04%
2021/08/13	22	33.95	1	33.95	33.80	21	10,948	0.19%
2021/08/12	5	34.25	2.9	34.35	34.60	2.1	11,138	0.02%
2021/08/11	0	0.00	2	34.58	34.65	-2	11,415	-0.02%
2021/08/10	2	34.65	0	0.00	34.60	2	11,612	0.02%
2021/08/09	2	34.95	1	34.95	35.15	1	11,826	0.01%
2021/08/06	2	35.18	0	0.00	35.20	2	11,905	0.02%
2021/08/05	2	35.50	1	35.50	35.50	1	12,095	0.01%
2021/08/04	0	0.00	2	35.15	35.45	-2	12,405	-0.02%
2021/08/03	1	35.00	0.3	35.15	35.20	0.7	12,515	0.01%
2021/07/30	1	35.35	0	0.00	35.30	1	12,576	0.01%
2021/07/28	2	35.15	0	0.00	35.25	2	12,667	0.02%
2021/07/26	1	35.45	0	0.00	35.65	1	13,103	0.01%
2021/07/23	0	0.00	1	35.75	35.80	-1	13,342	-0.01%
2021/07/22	4	35.58	0	0.00	35.80	4	13,710	0.03%
2021/07/21	4	35.85	1	36.30	35.90	3	13,726	0.02%
2021/07/20	5	36.41	1	36.50	36.35	4	13,723	0.03%
2021/07/19	2	36.83	4	36.88	37.05	-2	13,748	-0.01%
2021/07/16	1	37.35	2	37.65	37.70	-1	13,846	-0.01%
2021/07/15	2	37.28	29	37.17	37.50	-27	13,853	-0.19%
2021/07/14	8	37.53	2	37.25	37.15	6	13,869	0.04%
2021/07/13	2	38.20	47	38.22	38.15	-45	13,985	-0.32%
2021/07/12	5	38.65	3	39.00	38.60	2	14,026	0.01%
2021/07/09	0	0.00	13	38.47	38.75	-13	14,034	-0.09%
2021/07/08	6	37.92	0	0.00	38.15	6	14,000	0.04%
2021/07/07	0	0.00	2	37.88	37.90	-2	14,048	-0.01%
2021/07/06	1	38.15	0	0.00	38.05	1	13,988	0.01%
2021/07/05	1	37.95	4	38.10	38.05	-3	14,059	-0.02%
2021/07/02	1	38.25	57	38.26	38.10	-56	13,988	-0.40%
2021/07/01	14	39.27	16.4	39.70	38.55	-2.4	13,949	-0.02%
2021/06/30	17.4	38.83	34	39.03	39.30	-16.6	13,720	-0.12%
2021/06/29	4	37.63	19	37.65	37.65	-15	13,289	-0.11%
2021/06/28	4	38.38	3	38.47	38.15	1	13,265	0.01%
2021/06/25	1	37.75	2	37.75	37.55	-1	13,125	-0.01%
2021/06/24	1	36.90	0	0.00	36.85	1	13,099	0.01%
2021/06/23	0	0.00	30	36.57	36.70	-30	13,266	-0.23%
2021/06/22	2	36.43	10	36.30	36.40	-8	13,272	-0.06%
2021/06/21	18	35.77	42	35.88	35.90	-24	13,422	-0.18%
2021/06/18	75	36.53	4	36.54	36.25	71	13,354	0.53%
2021/06/17	9	36.15	6	36.37	36.35	3	13,270	0.02%
2021/06/16	2	36.20	3	36.53	36.50	-1	13,502	-0.01%
2021/06/15	4	36.40	0	0.00	36.40	4	13,571	0.03%
2021/06/11	8	37.08	6	36.89	36.90	2	13,716	0.01%
2021/06/09	2	38.00	6	37.88	37.35	-4	13,743	-0.03%
2021/06/07	58	38.75	4	38.39	39.00	54	14,019	0.39%
2021/06/04	10	38.67	2	38.73	38.05	8	13,859	0.06%
2021/06/03	3	38.42	15	38.36	38.50	-12	13,728	-0.09%
2021/06/02	3	37.77	5	37.84	37.85	-2	13,682	-0.01%
2021/06/01	6	37.47	0	37.45	37.80	6	13,625	0.04%
2021/05/31	14	37.39	3.1	37.45	37.65	10.9	13,578	0.08%
2021/05/28	6	38.08	0	0.00	38.25	6	13,299	0.05%
2021/05/27	23	38.19	21.5	37.93	38.35	1.5	13,175	0.01%
2021/05/26	6.5	37.77	11	37.55	37.80	-4.5	12,960	-0.03%
2021/05/25	27	37.37	22	37.58	37.00	5	12,783	0.04%
2021/05/24	9.2	36.90	20	36.79	36.80	-10.8	12,634	-0.09%
2021/05/21	11.2	35.98	2	36.25	36.10	9.2	12,440	0.07%
2021/05/20	0	0.00	8	35.63	35.70	-8	12,310	-0.06%
2021/05/19	6	34.84	16.8	35.19	35.35	-10.8	12,171	-0.09%
2021/05/18	16	33.87	8	34.00	34.25	8	11,971	0.07%
2021/05/17	0	0.00	1	31.55	31.65	-1	11,800	-0.01%
2021/05/14	1	30.80	0	0.00	31.50	1	11,559	0.01%
2021/05/12	8	30.83	0	0.00	30.85	8	11,283	0.07%
2021/05/11	1	33.85	0	0.00	33.65	1	11,051	0.01%
2021/05/07	0	0.00	1	34.20	34.20	-1	10,994	-0.01%
2021/05/06	0	0.00	3	33.55	33.55	-3	11,031	-0.03%
2021/05/05	5	33.65	4	33.75	33.45	1	11,029	0.01%
2021/05/03	15	34.54	23	34.63	34.90	-8	10,788	-0.07%
2021/04/29	5	35.84	5	36.12	35.60	0	10,561	0.00%
2021/04/28	6	37.18	14	37.09	37.50	-8	10,340	-0.08%
2021/04/27	0	0.00	2	35.93	35.85	-2	10,164	-0.02%
2021/04/23	2	35.00	6	34.80	35.00	-4	10,138	-0.04%
2021/04/22	3	35.07	3	35.43	35.00	0	10,142	0.00%
2021/04/21	0	0.00	2	36.05	36.25	-2	10,063	-0.02%
2021/04/20	0	0.00	1	36.40	36.50	-1	10,093	-0.01%
2021/04/19	2	36.20	4	36.20	36.15	-2	10,331	-0.02%
2021/04/16	0	0.00	2	35.25	35.40	-2	10,404	-0.02%
2021/04/14	0	0.00	6	34.43	34.10	-6	10,344	-0.06%
2021/04/13	0	0.00	14	34.88	34.25	-14	10,358	-0.14%
2021/04/12	3	34.35	25	34.27	34.35	-22	10,205	-0.22%
2021/04/09	1	34.20	14	33.89	34.15	-13	10,219	-0.13%
2021/04/08	5	33.45	2	33.53	33.50	3	10,166	0.03%
2021/04/07	5	33.47	0	0.00	33.55	5	10,223	0.05%
2021/04/06	1	33.50	5	33.65	33.40	-4	10,212	-0.04%
2021/04/01	0.6	32.90	4	33.15	33.15	-3.4	10,136	-0.03%
2021/03/31	4	33.01	3	32.93	33.00	1	10,091	0.01%
2021/03/30	2	33.20	5.8	32.99	33.10	-3.8	9,992	-0.04%
2021/03/29	2	33.03	1	33.05	33.10	1	10,029	0.01%
2021/03/26	2.2	32.81	11	32.74	32.95	-8.8	10,034	-0.09%
2021/03/24	2	31.88	6	31.97	31.85	-4	9,895	-0.04%
2021/03/23	2	32.40	2	32.50	32.35	0	9,807	0.00%
2021/03/22	1	32.20	45.3	32.25	32.30	-44.3	10,024	-0.44%
2021/03/19	12	32.30	11	32.51	32.50	1	10,043	0.01%
2021/03/18	5	32.90	1	33.20	33.10	4	9,850	0.04%
2021/03/17	10	33.05	2	32.75	32.95	8	9,958	0.08%
2021/03/16	1	32.15	10.1	32.61	32.75	-9.1	10,270	-0.09%
2021/03/15	0	0.00	58	32.30	32.30	-58	10,274	-0.56%
2021/03/12	1	31.95	0.2	32.00	32.15	0.8	10,378	0.01%
2021/03/11	5	32.11	21	32.11	32.25	-16	10,357	-0.15%
2021/03/09	0	0.00	1	31.10	31.10	-1	10,283	-0.01%
2021/03/08	0	0.00	3.3	30.90	30.50	-3.3	10,323	-0.03%
2021/03/05	0	0.00	1	30.60	30.50	-1	10,312	-0.01%
2021/03/04	0	0.00	1	30.60	30.40	-1	10,968	-0.01%
2021/03/03	0	0.00	3	30.38	30.30	-3	11,056	-0.03%
2021/02/26	0	0.00	5	30.35	30.20	-5	11,149	-0.04%
2021/02/25	0	0.00	1	30.70	30.70	-1	11,298	-0.01%
2021/02/24	1	30.65	5	30.40	30.35	-4	11,589	-0.03%
2021/02/23	6.1	30.20	2	30.18	30.30	4.1	11,911	0.03%
2021/02/22	9	29.74	3	29.65	29.65	6	12,299	0.05%
2021/02/05	0	0.00	6	28.68	28.80	-6	13,536	-0.04%
2021/02/03	1	28.95	0	0.00	29.00	1	14,616	0.01%
2021/02/02	0	0.00	1	28.90	29.30	-1	15,489	-0.01%
2021/01/29	7	28.08	0	0.00	28.00	7	15,437	0.05%
2021/01/28	0	0.00	2	28.85	28.85	-2	15,340	-0.01%
2021/01/27	0	0.00	3	29.03	28.75	-3	15,262	-0.02%
2021/01/26	0	0.00	7	28.85	28.90	-7	15,242	-0.05%
2021/01/21	2	28.45	0	0.00	28.45	2	15,323	0.01%
2021/01/20	4	28.43	0	0.00	28.25	4	15,336	0.03%
2021/01/19	0	0.00	5	29.25	29.10	-5	15,105	-0.03%
2021/01/18	2	28.60	0	0.00	29.20	2	15,069	0.01%
2021/01/15	0	0.00	14	29.30	29.30	-14	15,015	-0.09%
2021/01/14	8	29.03	0	0.00	29.05	8	15,025	0.05%
2021/01/13	3	29.23	2	29.40	29.50	1	14,944	0.01%
2021/01/12	21	29.23	1	29.60	29.05	20	14,870	0.13%
2021/01/11	7	30.31	1	30.10	30.20	6	14,524	0.04%
2021/01/06	3	30.53	15	30.50	30.75	-12	14,119	-0.08%
2021/01/05	1	31.40	0	31.30	31.30	1	13,963	0.01%
2021/01/04	1	31.50	0.5	31.25	31.45	0.5	14,069	0.00%
2020/12/31	1	31.40	2	31.58	31.40	-1	14,003	-0.01%
2020/12/30	1	31.10	2	31.23	31.40	-1	13,899	-0.01%
2020/12/29	0	0.00	1	31.25	31.05	-1	13,864	-0.01%
2020/12/28	1	30.75	0	0.00	30.90	1	13,862	0.01%
2020/12/25	1	30.60	0	0.00	30.75	1	13,877	0.01%
2020/12/24	12	30.76	5	30.75	30.55	7	13,863	0.05%
2020/12/22	5	31.01	9	30.68	30.65	-4	13,894	-0.03%
2020/12/21	0.4	31.25	18	31.10	31.30	-17.6	13,931	-0.13%
2020/12/18	5	31.05	0	0.00	30.95	5	13,927	0.04%
2020/12/17	2	31.30	0	0.00	31.25	2	13,906	0.01%
2020/12/16	2	31.63	4	31.75	31.55	-2	13,827	-0.01%
2020/12/14	6	31.03	0	0.00	30.95	6	13,489	0.04%
2020/12/11	28	31.33	18	31.20	31.30	10	13,480	0.07%
2020/12/10	24	31.75	30.2	31.90	31.95	-6.2	13,240	-0.05%
2020/12/09	8	31.16	2	31.38	31.35	6	12,738	0.05%
2020/12/08	1	31.55	4	31.39	31.35	-3	12,666	-0.02%
2020/12/07	10	30.95	0	0.00	31.10	10	12,545	0.08%
2020/12/04	10	31.34	2	31.35	31.25	8	12,476	0.06%
2020/12/03	4	31.35	3	31.40	31.45	1	12,348	0.01%
2020/12/02	1	30.60	0	0.00	31.00	1	12,121	0.01%
2020/12/01	3	30.87	0	0.00	31.00	3	12,023	0.02%
2020/11/30	15	31.02	2	31.23	31.25	13	11,925	0.11%
2020/11/27	9	30.74	0	0.00	30.80	9	11,275	0.08%
2020/11/26	3	31.05	1	31.25	31.10	2	11,164	0.02%
2020/11/25	7	31.40	0	0.00	31.40	7	11,203	0.06%
2020/11/24	4	30.80	2	30.83	30.80	2	11,101	0.02%
2020/11/23	22	31.23	2	31.35	31.55	20	10,777	0.19%
2020/11/20	22.3	31.07	7	31.54	31.90	15.3	10,402	0.15%
2020/11/19	3	31.63	7	31.06	31.00	-4	10,081	-0.04%
2020/11/18	1	30.95	5	30.83	31.00	-4	9,627	-0.04%
2020/11/17	2	30.13	9	30.10	29.90	-7	9,291	-0.08%
2020/11/16	3	29.30	38	29.14	29.50	-35	9,028	-0.39%
2020/11/13	6	29.05	16	29.00	28.95	-10	8,865	-0.11%
2020/11/12	7	28.55	3	28.77	28.55	4	8,734	0.05%
2020/11/11	10	28.60	70	28.65	28.90	-60	8,622	-0.70%
2020/11/10	0	0.00	10	27.38	27.70	-10	7,857	-0.13%
2020/11/05	0	0.00	1	25.65	25.60	-1	7,084	-0.01%
2020/11/04	0	0.00	7	25.56	25.50	-7	7,216	-0.10%
2020/11/03	7	25.40	0	0.00	25.55	7	7,313	0.10%
2020/10/30	1	25.50	5	25.30	25.20	-4	7,507	-0.05%
2020/10/29	2	25.75	0	0.00	25.70	2	7,431	0.03%
2020/10/26	0	0.00	9	26.50	26.50	-9	7,604	-0.12%
2020/10/23	6	26.65	0	0.00	26.60	6	7,856	0.08%
2020/10/21	2	25.85	0	0.00	25.90	2	8,813	0.02%
2020/10/20	10	25.90	0	0.00	26.00	10	8,924	0.11%
2020/10/15	1	26.30	0	0.00	26.25	1	9,184	0.01%
2020/10/14	0	0.00	3	26.73	26.55	-3	9,292	-0.03%
2020/10/13	3	26.45	7	26.50	26.60	-4	9,822	-0.04%
2020/10/12	4	26.35	0	0.00	26.65	4	10,302	0.04%
2020/10/07	2	26.80	0	0.00	26.85	2	10,332	0.02%
2020/10/05	0	0.00	2	26.75	26.75	-2	10,469	-0.02%
2020/09/28	0	0.00	4	25.99	26.10	-4	10,654	-0.04%
2020/09/25	9	25.72	0	0.00	25.60	9	10,677	0.08%
2020/09/24	17	26.05	0	0.00	26.05	17	10,601	0.16%
2020/09/23	1	26.60	0	0.00	26.65	1	10,526	0.01%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/17	0	0.00	1	27.10	27.10	-1	10,712	-0.01%
2020/09/16	33	27.13	3	27.18	27.00	30	10,798	0.28%
2020/09/15	0	0.00	2	27.20	27.25	-2	10,878	-0.02%
2020/09/14	20	27.00	0	0.00	26.95	20	11,352	0.18%
2020/09/11	14	26.91	0	0.00	27.00	14	11,406	0.12%
2020/09/10	0	0.00	5	27.10	27.10	-5	11,392	-0.04%
2020/09/09	7	26.90	0	0.00	27.30	7	11,398	0.06%
2020/09/08	1	27.15	0	0.00	27.20	1	11,452	0.01%
2020/09/07	2	27.15	2	27.30	27.30	0	11,587	0.00%
2020/09/03	0	0.00	10	27.30	27.35	-10	11,737	-0.09%
2020/09/02	10	27.50	0	0.00	27.55	10	11,788	0.08%
2020/09/01	6	27.45	9	27.46	27.65	-3	11,929	-0.03%
2020/08/31	18	27.76	3	27.90	27.70	15	11,987	0.13%
2020/08/28	0	0.00	12	27.78	27.90	-12	11,910	-0.10%
2020/08/27	2	27.85	0	0.00	27.75	2	12,026	0.02%
2020/08/26	2	27.70	1	27.90	28.00	1	12,358	0.01%
2020/08/25	0	0.00	2	28.00	27.85	-2	12,456	-0.02%
2020/08/24	4	27.53	3	27.23	27.55	1	12,643	0.01%
2020/08/21	2	26.90	0	0.00	26.85	2	13,102	0.02%
2020/08/20	17	26.68	17	26.46	26.70	0	13,735	0.00%
2020/08/19	13	27.70	3	27.43	27.30	10	14,117	0.07%
2020/08/18	7	28.19	0	0.00	28.05	7	13,993	0.05%
2020/08/17	7	28.16	8	28.64	28.75	-1	14,127	-0.01%
2020/08/14	6	27.73	53	27.71	27.70	-47	14,201	-0.33%
2020/08/12	11	27.90	0	0.00	27.90	11	14,371	0.08%
2020/08/11	12	28.28	0	0.00	28.25	12	14,358	0.08%
2020/08/10	21	28.60	50	28.54	28.45	-29	14,356	-0.20%
2020/08/07	41	27.98	3	27.80	27.95	38	14,409	0.26%
2020/08/06	0	0.00	10	27.80	27.75	-10	14,389	-0.07%
2020/08/04	0	0.00	21	27.07	27.10	-21	14,453	-0.15%
2020/08/03	0	0.00	120	26.53	26.45	-120	14,621	-0.82%	大賣/鉅額交易
2020/07/30	131	26.16	30	26.28	26.45	101	14,656	0.69%	大買/鉅額交易
2020/07/29	6	26.18	4	25.96	26.10	2	14,649	0.01%
2020/07/28	50	26.41	5	26.62	26.50	45	14,507	0.31%
2020/07/27	32	27.80	3	27.38	27.00	29	14,324	0.20%
2020/07/24	5	29.64	1	29.80	29.30	4	13,863	0.03%
2020/07/23	5	30.10	7	30.01	30.00	-2	13,831	-0.01%
2020/07/22	4	29.78	1	29.75	29.85	3	13,793	0.02%
2020/07/21	5	29.42	3	29.48	29.45	2	13,754	0.01%
2020/07/20	38	29.35	53	29.69	29.50	-15	13,691	-0.11%
2020/07/17	49	30.03	26	30.40	29.70	23	13,678	0.17%
2020/07/16	44	29.47	32	29.95	29.95	12	13,319	0.09%
2020/07/15	1	28.70	0	0.00	28.70	1	12,869	0.01%
2020/07/14	4	28.36	0.4	28.45	28.35	3.6	12,851	0.03%
2020/07/13	3	28.55	5	28.66	28.75	-2	12,864	-0.02%
2020/07/10	11	28.70	1	28.90	28.30	10	12,950	0.08%
2020/07/09	1	29.10	0	0.00	28.95	1	12,859	0.01%
2020/07/08	0	0.00	2	28.95	28.95	-2	12,805	-0.02%
2020/07/07	11	29.10	0	29.20	29.15	11	12,773	0.09%
2020/07/06	9	29.13	1	28.95	29.05	8	12,761	0.06%
2020/07/03	5	29.10	0	0.00	29.00	5	12,833	0.04%
2020/07/01	5	28.80	0	0.00	28.75	5	13,069	0.04%
2020/06/30	0	0.00	1	28.85	28.80	-1	13,043	-0.01%
2020/06/24	20	29.05	0	0.00	28.95	20	13,135	0.15%
2020/06/23	0	0.00	5	29.15	29.10	-5	13,239	-0.04%
2020/06/22	2	29.05	5	29.04	29.00	-3	13,282	-0.02%
2020/06/19	1	29.00	0	0.00	28.50	1	13,298	0.01%
2020/06/18	6	28.80	0	28.90	28.75	6	12,899	0.05%
2020/06/17	0	0.00	2	28.95	28.95	-2	12,936	-0.02%
2020/06/16	0	0.00	5	28.99	29.05	-5	13,131	-0.04%
2020/06/15	0	0.00	5	28.63	28.30	-5	13,300	-0.04%
2020/06/12	32	28.75	0	0.00	28.90	32	13,353	0.24%
2020/06/11	25	29.49	7	29.46	29.35	18	13,386	0.13%
2020/06/10	4	30.10	0	0.00	30.25	4	13,319	0.03%
2020/06/09	1	30.10	21	30.20	30.25	-20	13,570	-0.15%
2020/06/08	25	29.78	6	30.13	30.40	19	13,595	0.14%
2020/06/05	4	30.04	0	0.00	30.20	4	13,451	0.03%
2020/06/04	16	30.00	4	30.08	30.15	12	13,406	0.09%
2020/06/03	1	30.05	10	30.04	30.10	-9	13,426	-0.07%
2020/06/02	1	29.40	2	29.55	29.40	-1	13,323	-0.01%
2020/06/01	0	0.00	5	29.61	29.40	-5	12,974	-0.04%
2020/05/29	5	28.87	4	28.83	29.55	1	12,915	0.01%
2020/05/28	9	29.14	5	29.07	29.00	4	12,634	0.03%
2020/05/27	26	30.15	69	30.25	29.65	-43	12,217	-0.35%
2020/05/26	52	28.75	40	28.77	29.60	12	11,611	0.10%
2020/05/25	2	27.28	110	27.55	27.50	-108	11,047	-0.98%	大賣/鉅額交易
2020/05/22	154	27.82	36	27.70	27.50	118	10,984	1.07%	大買/鉅額交易
2020/05/21	0	0.00	20	28.06	28.45	-20	10,759	-0.19%
2020/05/20	0	0.00	1	27.40	27.40	-1	10,483	-0.01%
2020/05/19	0	0.00	137	27.27	27.45	-137	10,489	-1.31%	大賣/鉅額交易
2020/05/15	138	27.12	3	26.88	26.65	135	10,262	1.32%	大買/鉅額交易
2020/05/14	18	27.03	0	0.00	26.95	18	10,183	0.18%
2020/05/13	5	27.59	0	0.00	27.55	5	10,022	0.05%
2020/05/12	6	27.83	0	0.00	27.75	6	9,962	0.06%
2020/05/11	0	0.00	50	28.12	28.10	-50	9,872	-0.51%
2020/05/08	2	28.13	6	28.48	27.75	-4	9,706	-0.04%
2020/05/07	45	27.17	4	27.16	27.35	41	9,495	0.43%
2020/05/06	20	27.32	0	0.00	27.30	20	9,474	0.21%
2020/05/05	2	27.80	2	28.10	27.90	0	9,376	0.00%
2020/05/04	1	27.65	31	27.76	28.10	-30	9,382	-0.32%
2020/04/30	9	27.93	3	28.08	28.20	6	9,314	0.06%
2020/04/29	1	27.85	4	27.50	27.85	-3	9,177	-0.03%
2020/04/28	8	27.35	2	27.65	27.20	6	9,097	0.07%
2020/04/27	10	27.75	7	27.76	27.80	3	9,200	0.03%
2020/04/23	16	26.98	5	26.99	26.80	11	9,016	0.12%
2020/04/22	4	26.64	0	0.00	26.95	4	8,917	0.04%
2020/04/21	21	27.54	1	27.70	27.30	20	8,813	0.23%
2020/04/17	12	28.63	11	28.60	28.55	1	8,610	0.01%
2020/04/16	9	28.84	0	0.00	28.80	9	8,515	0.11%
2020/04/15	3	29.22	17	29.30	29.50	-14	8,415	-0.17%
2020/04/14	0	0.00	2	28.53	28.80	-2	8,310	-0.02%
2020/04/10	1	27.95	0	0.00	28.10	1	8,227	0.01%
2020/04/09	12	27.65	0	0.00	28.00	12	8,183	0.15%
2020/04/08	16	27.32	0	0.00	27.30	16	8,102	0.20%
2020/04/07	12	26.89	0	0.00	26.90	12	7,955	0.15%
2020/04/06	2	26.53	0	0.00	26.30	2	7,780	0.03%
2020/04/01	2	25.95	0	0.00	26.20	2	7,564	0.03%
2020/03/31	1	25.85	0	0.00	25.65	1	7,418	0.01%
2020/03/27	0	0.00	1	26.80	26.50	-1	7,103	-0.01%
2020/03/25	2	25.45	1	25.15	25.20	1	6,976	0.01%
2020/03/24	1	24.45	1	24.30	24.05	0	6,844	0.00%
2020/03/20	11	23.80	1	25.05	23.35	10	6,717	0.15%
2020/03/19	5	23.33	0	0.00	22.90	5	6,479	0.08%
2020/03/18	3	26.00	1	26.05	25.40	2	6,255	0.03%
2020/03/13	8	27.62	0	0.00	28.30	8	5,764	0.14%
2020/03/12	3	30.62	63.9	30.67	30.05	-60.9	5,442	-1.12%
2020/03/11	10	31.85	1	32.10	31.95	9	5,292	0.17%
2020/03/10	2	32.00	0	0.00	31.75	2	5,237	0.04%
2020/03/09	7	32.20	0	0.00	32.05	7	5,207	0.13%
2020/03/06	2	33.30	0	0.00	33.10	2	5,101	0.04%
2020/03/05	0	0.00	1	34.20	34.15	-1	5,069	-0.02%
2020/03/04	0	34.40	0	0.00	34.10	0	5,116	0.00%
2020/03/03	2	33.35	0	0.00	33.30	2	5,049	0.04%
2020/03/02	0	0.00	9	32.99	33.05	-9	5,006	-0.18%
2020/02/27	11	33.85	0	0.00	34.10	11	5,091	0.22%
2020/02/26	0	0.00	2	34.00	34.05	-2	4,993	-0.04%
2020/02/25	0	0.00	4	34.26	34.45	-4	4,975	-0.08%
2020/02/24	2	34.60	0	0.00	34.50	2	4,970	0.04%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	1	35.00	0	0.00	35.00	1	4,988	0.02%
2020/02/19	0	0.00	1	35.60	35.55	-1	5,048	-0.02%
2020/02/14	10	34.90	0	0.00	34.80	10	5,320	0.19%
2020/02/10	2	34.43	2	34.40	34.40	0	5,284	0.00%
2020/02/07	1	34.75	2.4	34.75	34.80	-1.4	5,257	-0.03%
2020/02/05	1	34.60	0.2	35.00	34.55	0.8	5,262	0.01%
2020/02/04	0	0.00	3	35.00	34.90	-3	5,275	-0.06%
2020/01/30	15	35.85	0	0.00	35.20	15	5,193	0.29%
2020/01/20	15	38.85	0	0.00	38.80	15	4,950	0.30%
2020/01/17	10	38.85	0	0.00	38.80	10	5,002	0.20%
2020/01/15	2	38.90	0	0.00	38.90	2	5,171	0.04%
2020/01/10	1	38.75	0	0.00	39.00	1	5,719	0.02%
2020/01/09	1	38.90	0	0.00	38.90	1	5,920	0.02%
2020/01/07	1	39.20	0	0.00	39.20	1	6,031	0.02%
2020/01/03	0	0.00	1	39.75	39.70	-1	6,209	-0.02%
2019/12/31	1	39.25	0.7	39.20	39.20	0.3	6,239	0.01%
2019/12/30	0	0.00	45.2	39.65	39.35	-45.2	6,259	-0.72%
2019/12/27	1	39.55	0	0.00	39.60	1	6,281	0.02%
2019/12/24	0	0.00	1	39.80	39.70	-1	6,488	-0.02%
2019/12/23	1	39.75	0	0.00	39.95	1	6,621	0.02%
2019/12/20	0	0.00	2	39.95	40.20	-2	6,646	-0.03%
2019/12/18	20	39.22	21	39.11	39.20	-1	6,593	-0.02%
2019/12/17	1	39.30	0	0.00	39.30	1	6,619	0.02%
2019/12/16	3	38.93	1	38.95	38.85	2	6,597	0.03%
2019/12/13	1	39.20	0	39.10	39.10	1	6,600	0.01%
2019/12/09	1	39.00	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	5	38.60	0	0.00	38.60	5	6,720	0.07%
2019/12/02	2	39.15	2	39.40	39.05	0	6,786	0.00%
2019/11/29	1	39.80	0	0.00	39.75	1	6,746	0.01%
2019/11/28	1	40.40	3	40.30	40.30	-2	6,716	-0.03%
2019/11/27	0	0.00	0	40.70	40.70	0	6,840	0.00%
2019/11/21	1	40.60	0	0.00	40.50	1	6,762	0.01%
2019/11/18	1	40.10	0	0.00	40.35	1	6,888	0.01%
2019/11/15	2	41.60	3	41.25	41.05	-1	6,792	-0.01%
2019/11/12	3	41.20	0	0.00	41.30	3	6,714	0.04%
2019/11/11	1	40.50	0	0.00	40.70	1	6,706	0.01%
2019/11/05	1	41.30	0	0.00	41.45	1	6,631	0.02%
2019/11/04	1	41.60	1	41.95	41.65	0	6,607	0.00%
2019/11/01	0	0.00	50	41.20	41.55	-50	6,568	-0.76%
2019/10/31	6	40.77	0	0.00	40.75	6	6,510	0.09%
2019/10/30	0.1	40.75	1	40.65	40.75	-0.9	6,494	-0.01%
2019/10/29	2	39.80	0	0.00	40.15	2	6,528	0.03%
2019/10/28	2	40.33	0	0.00	40.25	2	6,494	0.03%
2019/10/24	3	40.45	0	0.00	40.50	3	6,520	0.05%
2019/10/23	20	40.65	0	0.00	40.55	20	6,516	0.31%
2019/10/22	1	41.00	0	0.00	41.20	1	6,504	0.02%
2019/10/21	2	41.38	3	41.80	41.55	-1	6,421	-0.02%
2019/10/18	1	40.75	0	0.00	41.05	1	6,269	0.02%
2019/10/17	2	40.65	5	40.42	40.75	-3	6,125	-0.05%
2019/10/16	0	0.00	2	39.85	39.85	-2	5,933	-0.03%
2019/10/15	2	39.10	1	39.25	39.30	1	5,884	0.02%
2019/10/09	0	0.00	3	39.65	39.70	-3	5,831	-0.05%
2019/10/08	2	39.00	1	39.10	39.00	1	5,764	0.02%
2019/10/03	11	39.09	0	0.00	39.10	11	5,789	0.19%
2019/09/26	3	39.95	3	39.88	39.80	0	5,823	0.00%
2019/09/25	2	39.33	0	0.00	39.30	2	5,765	0.03%
2019/09/12	22	39.14	0	0.00	39.15	22	6,014	0.37%
2019/09/09	0	0.00	2	39.50	39.45	-2	5,982	-0.03%
2019/09/06	2	39.70	20	39.95	39.70	-18	5,962	-0.30%
2019/09/05	1	39.90	0	0.00	39.85	1	5,961	0.02%
2019/09/04	0	0.00	1	39.40	39.45	-1	5,899	-0.02%
2019/09/03	0	0.00	1	39.35	39.10	-1	5,915	-0.02%
2019/08/30	0	0.00	2	39.15	39.20	-2	5,946	-0.03%
2019/08/29	2	38.40	0	0.00	38.55	2	5,852	0.03%
2019/08/22	20	38.00	11	38.00	38.25	9	5,925	0.15%
2019/08/20	1	38.00	0	0.00	38.15	1	5,876	0.02%
2019/08/19	1	37.80	0	0.00	37.70	1	5,859	0.02%
2019/08/15	0	0.00	4	37.85	38.00	-4	5,866	-0.07%
2019/08/06	1	37.00	0	0.00	37.10	1	6,189	0.02%
2019/08/05	0	0.00	9	37.20	37.50	-9	6,166	-0.15%
2019/08/01	2	37.80	0	0.00	37.55	2	6,105	0.03%
2019/07/31	0	0.00	4	38.16	38.45	-4	6,063	-0.07%
2019/07/30	0	0.00	1	38.40	38.05	-1	5,969	-0.02%
2019/07/29	0	0.00	4	38.50	38.45	-4	5,972	-0.07%
2019/07/26	3	38.97	0	0.00	38.80	3	5,993	0.05%
2019/07/24	0	0.00	2	39.48	39.45	-2	5,867	-0.03%
2019/07/22	0	0.00	0.5	39.05	39.15	-0.5	5,756	-0.01%
2019/07/19	0	0.00	1	39.25	39.20	-1	5,738	-0.02%
2019/07/18	0	0.00	10	38.93	38.70	-10	5,657	-0.18%
2019/07/17	0	0.00	1.5	38.80	38.80	-1.5	5,688	-0.03%
2019/07/16	1	38.30	1	38.70	38.80	0	5,666	0.00%
2019/07/15	0	0.00	5	38.35	38.45	-5	5,594	-0.09%
2019/07/12	1	38.35	0	0.00	38.40	1	5,641	0.02%
2019/07/11	1	38.50	0	0.00	38.45	1	5,695	0.02%
2019/07/10	0	0.00	2	38.40	38.20	-2	5,689	-0.04%
2019/07/08	0	0.00	1	37.70	37.85	-1	5,665	-0.02%
2019/07/02	0	0.00	1	39.25	39.30	-1	5,585	-0.02%
2019/07/01	0	0.00	1	38.95	38.70	-1	5,522	-0.02%
2019/06/26	0	0.00	42	38.93	38.60	-42	5,617	-0.75%
2019/06/24	1	38.40	0	0.00	38.45	1	5,790	0.02%
2019/06/19	0	0.00	1	37.95	38.00	-1	5,696	-0.02%
2019/06/14	0	0.00	1	37.20	37.10	-1	5,732	-0.02%
2019/06/13	5	37.36	2	37.25	37.40	3	5,727	0.05%
2019/06/11	1	37.75	0	0.00	37.70	1	5,706	0.02%
2019/06/10	4	37.36	0	0.00	37.50	4	5,632	0.07%
2019/06/06	0	0.00	3	36.85	37.20	-3	5,621	-0.05%
2019/06/05	0	0.00	1	36.85	36.70	-1	5,659	-0.02%
2019/06/04	11	36.41	11	36.51	36.50	0	5,637	0.00%
2019/05/31	2	35.88	0	0.00	35.85	2	5,646	0.04%
2019/05/30	0	0.00	2	36.48	36.30	-2	5,629	-0.04%
2019/05/27	1	35.65	1	35.95	35.55	0	5,664	0.00%
2019/05/24	0	0.00	2	36.05	35.90	-2	5,695	-0.04%
2019/05/23	7	35.58	2	35.75	35.75	5	5,721	0.09%
2019/05/22	2	36.13	0	0.00	36.05	2	5,702	0.04%
2019/05/21	2	35.95	1	36.00	36.10	1	5,708	0.02%
2019/05/16	2	36.08	1	35.75	36.15	1	5,472	0.02%
2019/05/08	20	36.75	0	0.00	36.70	20	5,706	0.35%
2019/05/07	0.1	37.05	2	36.78	37.05	-1.9	5,706	-0.03%
2019/05/06	1	36.40	0	0.00	36.45	1	5,712	0.02%
2019/05/03	2	36.53	0	0.00	36.70	2	5,754	0.03%
2019/04/26	0.1	37.50	0	0.00	37.50	0.1	5,772	0.00%
2019/04/24	0	0.00	1	37.55	37.65	-1	5,898	-0.02%
2019/04/22	0	0.00	1	37.50	37.60	-1	5,930	-0.02%
2019/04/18	2	37.90	12	37.86	37.50	-10	5,992	-0.17%
2019/04/17	2	37.55	5	37.52	37.80	-3	6,005	-0.05%
2019/04/16	5	36.60	1	36.70	36.85	4	5,927	0.07%
2019/04/12	0	0.00	1	36.60	36.50	-1	5,936	-0.02%
2019/04/11	5	36.55	0	0.00	36.30	5	5,937	0.08%
2019/04/03	0	0.00	0.4	36.35	36.35	-0.4	5,766	-0.01%
2019/04/02	3	36.05	2	36.15	36.10	1	5,729	0.02%
2019/04/01	5	36.67	1	36.30	36.65	4	5,610	0.07%
2019/03/29	1	36.65	2	37.10	37.55	-1	5,450	-0.02%
2019/03/28	4	36.05	1	36.80	36.85	3	5,351	0.06%
2019/03/27	8	37.11	0	0.00	36.85	8	5,182	0.15%
2019/03/26	3	37.80	32	37.90	37.90	-29	5,034	-0.58%
2019/03/25	3	38.00	0	0.00	38.20	3	5,054	0.06%
2019/03/21	0	0.00	11	38.18	38.10	-11	5,062	-0.22%
2019/03/20	1	38.60	0	0.00	38.30	1	5,057	0.02%
2019/03/14	5	38.95	0	0.00	39.10	5	5,391	0.09%
2019/03/12	0	0.00	1	38.90	39.10	-1	5,447	-0.02%
2019/03/05	0.1	38.70	0	0.00	38.75	0.1	5,529	0.00%
2019/02/26	0.2	38.00	0	0.00	38.00	0.2	5,283	0.00%
2019/02/20	0	0.00	1	37.25	37.50	-1	5,183	-0.02%
2019/02/14	0	0.00	1	37.00	37.05	-1	5,086	-0.02%
2019/02/13	1	36.55	2	36.80	37.10	-1	5,032	-0.02%
2019/02/12	1	37.10	1	37.00	37.15	0	4,957	0.00%
2019/01/30	0	0.00	70	36.20	36.80	-70	4,869	-1.44%
2019/01/23	1	35.70	0	0.00	36.30	1	4,561	0.02%
2019/01/16	0	0.00	1	35.60	35.55	-1	4,450	-0.02%
2019/01/15	0	0.00	3	35.03	35.10	-3	4,347	-0.07%
2019/01/10	10	34.20	0	0.00	34.45	10	4,244	0.24%
2019/01/08	4	33.95	0	0.00	34.20	4	4,138	0.10%
2019/01/03	0	0.00	1	32.75	33.00	-1	4,302	-0.02%
2018/12/24	0	0.00	4	32.35	32.40	-4	4,477	-0.09%
2018/12/21	1	32.30	0	0.00	32.15	1	4,568	0.02%
2018/12/19	3	32.70	1	32.75	32.70	2	4,588	0.04%
2018/12/18	0	0.00	1	32.70	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	1	32.55	32.30	-1	4,596	-0.02%
2018/12/12	0	0.00	1	31.30	31.20	-1	4,582	-0.02%
2018/12/11	9	30.80	0	0.00	30.80	9	4,524	0.20%
2018/12/10	9	32.07	0	0.00	31.90	9	4,321	0.21%
2018/12/07	0.2	33.70	1	33.80	33.80	-0.9	4,191	-0.02%
2018/12/05	10	33.45	0	0.00	33.25	10	4,226	0.24%
2018/12/03	0	0.00	1	34.10	34.15	-1	4,199	-0.02%
2018/11/29	1	32.60	0	0.00	32.65	1	4,105	0.02%
2018/11/28	0	0.00	2	33.20	33.30	-2	4,028	-0.05%
2018/11/27	20	33.25	0	0.00	33.10	20	4,000	0.50%
2018/11/23	30	32.77	0	0.00	32.90	30	4,031	0.74%
2018/11/20	0	0.00	21	33.60	33.65	-21	4,013	-0.52%
2018/11/19	2	33.25	1	32.95	33.35	1	3,978	0.03%
2018/11/15	6	32.40	0	0.00	32.70	6	4,022	0.15%
2018/11/13	0	0.00	1	32.50	32.50	-1	4,092	-0.02%
2018/11/07	0	0.00	1	32.15	32.20	-1	4,169	-0.02%
2018/10/31	0	0.00	2	30.50	31.35	-2	4,224	-0.05%
2018/10/29	0	0.00	1	30.40	30.40	-1	4,154	-0.02%
2018/10/19	0	0.00	1	29.75	29.70	-1	4,527	-0.02%
2018/10/17	1	29.20	0	0.00	29.10	1	4,562	0.02%
2018/10/15	1	29.05	0	0.00	29.05	1	4,573	0.02%
2018/10/12	15	29.25	2	29.20	29.80	13	4,583	0.28%
2018/10/11	16	29.95	0	0.00	29.20	16	4,673	0.34%
2018/10/09	1	31.60	0	0.00	31.70	1	4,584	0.02%
2018/10/08	21	31.07	0	0.00	31.35	21	4,578	0.46%
2018/10/05	0	0.00	5	31.40	31.50	-5	4,599	-0.11%
2018/10/03	0.3	32.40	0	0.00	32.35	0.3	4,546	0.01%
2018/10/02	20	32.00	0	0.00	32.00	20	4,533	0.44%
2018/09/27	3	32.43	0	0.00	32.50	3	4,675	0.06%
2018/09/25	1	32.05	0	0.00	32.10	1	4,693	0.02%
2018/09/21	2	32.18	0	0.00	32.10	2	4,735	0.04%
2018/09/20	3	32.20	6	32.25	32.10	-3	4,752	-0.06%
2018/09/19	1	31.90	4	32.00	31.95	-3	4,794	-0.06%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/12	8	31.10	0	0.00	31.50	8	5,029	0.16%
2018/09/05	16	33.16	0	0.00	32.75	16	5,587	0.29%
2018/09/03	10	33.43	0	0.00	33.45	10	5,620	0.18%
2018/08/23	0	0.00	2	33.70	33.85	-2	6,045	-0.03%
2018/08/21	0	0.00	1	33.30	33.60	-1	6,065	-0.02%
2018/08/20	2	32.90	0	0.00	33.05	2	6,031	0.03%
2018/08/17	6	32.58	7	32.40	32.30	-1	6,056	-0.02%
2018/08/15	2	33.25	0	0.00	33.15	2	6,048	0.03%
2018/08/14	0	0.00	2	33.35	33.60	-2	6,034	-0.03%
2018/08/13	6	33.26	3	33.20	33.20	3	6,086	0.05%
2018/08/10	4	33.56	3	33.70	33.60	1	6,426	0.02%
2018/08/07	2	33.50	0	0.00	33.30	2	6,448	0.03%
2018/07/31	0	0.00	0.7	33.80	33.65	-0.7	6,379	-0.01%
2018/07/30	4	34.00	0	0.00	33.95	4	6,189	0.06%
2018/07/27	0	0.00	5	35.00	34.95	-5	6,061	-0.08%
2018/07/24	0	0.00	34	33.95	34.30	-34	5,948	-0.57%
2018/07/20	0	0.00	0.1	34.00	33.90	-0.1	6,000	0.00%
2018/07/19	1	34.25	0	0.00	34.30	1	5,994	0.02%
2018/07/12	0	0.00	7	34.09	34.15	-7	6,068	-0.12%
2018/07/09	0	0.00	2	33.20	33.65	-2	6,323	-0.03%
2018/07/06	1	33.05	5	33.57	33.05	-4	6,340	-0.06%
2018/07/05	9	35.58	0	0.00	35.50	9	6,280	0.14%
2018/06/29	0	0.00	10	35.30	35.40	-10	6,296	-0.16%
2018/06/27	10	34.78	0	0.00	34.55	10	6,175	0.16%
2018/06/26	1	34.90	0	0.00	34.90	1	6,038	0.02%
2018/06/25	10	35.40	0	0.00	35.15	10	5,990	0.17%
2018/06/22	2	35.25	0	0.00	35.35	2	5,948	0.03%
2018/06/21	5	35.80	0	0.00	35.80	5	5,891	0.08%
2018/06/20	0	0.00	1	35.45	35.45	-1	5,863	-0.02%
2018/06/19	10	36.40	0	0.00	36.15	10	5,434	0.18%
2018/06/13	2	37.20	1	37.50	37.20	1	5,174	0.02%
2018/06/12	1	37.50	0	0.00	37.20	1	5,305	0.02%
2018/06/11	0	0.00	16	37.17	37.65	-16	5,290	-0.30%
2018/06/08	6	37.46	1	37.50	37.65	5	5,287	0.09%
2018/06/07	5	37.45	0	0.00	37.65	5	5,321	0.09%
2018/06/04	5	36.50	0	0.00	36.50	5	5,114	0.10%
2018/06/01	0	0.00	0	36.70	36.50	0	5,132	0.00%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/29	0	0.00	0	36.50	36.45	0	5,026	0.00%
2018/05/23	2	36.35	1	36.55	36.40	1	5,150	0.02%
2018/05/22	1	36.70	0	0.00	36.35	1	5,135	0.02%
2018/05/21	0	0.00	1	36.90	36.70	-1	5,187	-0.02%
2018/05/18	5	36.35	0	0.00	36.30	5	5,175	0.10%
2018/05/17	4	37.16	0	0.00	37.00	4	4,880	0.08%
2018/05/16	0	0.00	0.5	37.40	37.50	-0.5	4,851	-0.01%
2018/05/14	0	0.00	10	37.60	37.60	-10	5,044	-0.20%
2018/05/11	0	0.00	5	37.50	37.60	-5	5,081	-0.10%
2018/05/08	1	37.15	0	0.00	37.05	1	5,187	0.02%
2018/04/24	0	0.00	0	36.65	36.50	0	5,568	0.00%
2018/04/20	1	37.15	0	0.00	37.00	1	5,556	0.02%
2018/04/17	0	0.00	3	38.90	38.15	-3	5,241	-0.06%
2018/04/10	0	0.00	1	37.65	38.10	-1	4,979	-0.02%
2018/04/09	1	38.50	0.1	38.35	38.35	0.9	4,814	0.02%
2018/03/19	10	38.10	10	38.04	38.05	0	4,907	0.00%
2018/03/16	0	0.00	0.1	38.20	38.40	-0.1	4,853	0.00%
2018/03/13	0	0.00	1	37.30	37.45	-1	4,675	-0.02%
2018/03/08	1	36.50	0	0.00	36.35	1	4,601	0.02%
2018/03/07	1	36.65	0	0.00	36.65	1	4,560	0.02%
2018/03/01	3	37.15	0	0.00	37.15	3	4,619	0.06%
2018/02/09	0	0.00	2	36.60	36.80	-2	4,421	-0.05%
2018/02/07	0	0.00	1	37.35	37.10	-1	4,515	-0.02%
2018/02/06	1	36.60	0	0.00	36.60	1	4,413	0.02%
2018/02/01	10	39.20	0	0.00	39.20	10	4,249	0.24%
2018/01/25	0	0.00	1	39.60	39.65	-1	4,068	-0.02%
2018/01/24	0	0.00	1	39.00	39.45	-1	3,984	-0.03%
2018/01/22	0	0.00	302	38.94	38.95	-302	3,841	-7.86%	大賣/鉅額交易
2018/01/19	300	38.66	0	0.00	38.65	300	3,758	7.98%	大買/鉅額交易
2018/01/17	0	0.00	1	39.00	39.00	-1	3,737	-0.03%
2018/01/11	0	0.00	2	38.35	38.25	-2	3,757	-0.05%
2018/01/09	0	0.00	2	38.10	38.30	-2	3,779	-0.05%
2018/01/05	1	37.90	0	0.00	38.10	1	3,745	0.03%
2018/01/04	0	0.00	1	37.90	37.95	-1	3,749	-0.03%
2018/01/02	0	0.00	400	38.32	38.20	-400	3,800	-10.53%	大賣/鉅額交易