寶成 (9904)-華南永昌-南京券商分點個股進出

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
35.30
漲跌
▼0.30
漲幅
-0.84%
成交量
18,365張
產業
上市運動休閒
1061人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/19	7	35.36	2	35.18	35.30	5	11,714	0.04%
2024/04/18	1	35.50	0	0.00	35.60	1	11,459	0.01%
2024/04/17	0.1	34.50	1	34.20	34.50	-0.9	11,145	-0.01%
2024/04/16	8	34.71	111.6	34.10	34.00	-103.6	11,024	-0.94%	大賣/鉅額交易
2024/04/15	2.1	36.14	11	35.72	36.20	-8.9	10,744	-0.08%
2024/04/12	0.1	35.33	1	35.35	35.35	-0.9	10,653	-0.01%
2024/04/11	1.1	35.46	0	0.00	35.55	1.1	10,566	0.01%
2024/04/10	2.1	35.81	0	35.70	35.80	2.1	10,519	0.02%
2024/04/09	1.1	36.01	0	0.00	36.10	1.1	10,466	0.01%
2024/04/08	0.1	35.30	0	0.00	35.60	0.1	10,341	0.00%
2024/04/03	3.1	35.83	24	35.04	35.05	-20.9	10,183	-0.21%
2024/04/02	0.1	36.10	0	0.00	36.15	0.1	10,038	0.00%
2024/04/01	0.1	35.52	0	0.00	35.80	0.1	9,940	0.00%
2024/03/29	3.1	35.93	149	36.32	36.15	-145.9	9,836	-1.48%	大賣/鉅額交易
2024/03/28	0.2	35.98	383	36.09	36.25	-382.8	9,328	-4.10%	大賣/鉅額交易
2024/03/27	6.1	35.12	13	35.32	36.00	-6.9	9,118	-0.08%
2024/03/26	0.2	34.76	5	34.85	34.85	-4.8	8,966	-0.05%
2024/03/25	1.1	34.83	4	34.60	34.85	-3	8,951	-0.03%
2024/03/22	1.1	34.50	2	34.95	35.10	-0.9	8,983	-0.01%
2024/03/21	0	0.00	21	34.73	35.30	-21	8,976	-0.23%
2024/03/20	0	0.00	15	34.05	33.90	-15	8,644	-0.17%
2024/03/19	11	33.36	102	33.30	33.45	-91	8,445	-1.08%	大賣/
2024/03/18	0	0.00	362	33.54	33.80	-362	8,308	-4.36%	大賣/鉅額交易
2024/03/15	31.2	32.89	5.1	32.64	33.05	26.1	8,052	0.32%
2024/03/14	5	32.41	5	32.65	33.20	0	7,435	0.00%
2024/03/13	5	32.00	1	32.20	32.20	4	7,119	0.06%
2024/03/12	0	0.00	1	31.50	31.95	-1	6,891	-0.01%
2024/03/11	1	31.15	3	31.05	31.15	-2	6,621	-0.03%
2024/03/08	1	30.40	8	30.40	30.45	-7	6,503	-0.11%
2024/03/06	1	30.40	0	0.00	30.30	1	6,391	0.02%
2024/03/05	2	30.65	0	0.00	30.60	2	6,451	0.03%
2024/02/29	0	0.00	1	30.50	30.50	-1	6,296	-0.02%
2024/02/27	0	30.20	0	0.00	30.00	0	6,155	0.00%
2024/02/26	0	0.00	7.6	30.10	30.10	-7.6	6,106	-0.12%
2024/02/23	3	30.10	0	0.00	30.05	3	6,074	0.05%
2024/02/22	15	30.48	0	0.00	30.15	15	6,115	0.25%
2024/02/20	3	30.50	0	0.00	30.20	3	6,106	0.05%
2024/02/01	0	0.00	1	31.75	31.65	-1	6,088	-0.02%
2024/01/31	1	31.60	19	31.55	31.60	-18	6,084	-0.30%
2024/01/30	2	31.60	9	31.66	31.65	-7	6,058	-0.12%
2024/01/29	0	0.00	7	31.34	31.35	-7	5,976	-0.12%
2024/01/26	0	0.00	2	31.20	31.20	-2	6,009	-0.03%
2024/01/25	0	0.00	1	31.05	31.15	-1	6,048	-0.02%
2024/01/23	1	30.50	0	0.00	30.55	1	5,948	0.02%
2024/01/18	0	0.00	1	30.10	30.00	-1	5,974	-0.02%
2024/01/17	0	0.00	20	30.25	30.20	-20	5,931	-0.34%
2024/01/15	0	0.00	10	30.95	30.85	-10	5,693	-0.18%
2024/01/12	0	0.00	10	31.10	31.00	-10	5,743	-0.17%
2024/01/11	0	0.00	2	31.05	31.10	-2	5,789	-0.03%
2024/01/08	6	30.99	0	0.00	31.20	6	5,918	0.10%
2024/01/05	0	0.00	2	31.05	30.90	-2	5,938	-0.03%
2024/01/04	5	31.00	0	0.00	31.00	5	6,000	0.08%
2024/01/03	0	0.00	10	31.05	31.05	-10	6,099	-0.16%
2023/12/29	0	0.00	4	30.99	30.90	-4	6,055	-0.07%
2023/12/26	5	31.00	0	0.00	30.85	5	6,081	0.08%
2023/12/25	22	30.97	1	31.10	30.95	21	6,192	0.34%
2023/12/22	2	31.58	6	31.70	31.45	-4	6,208	-0.06%
2023/12/21	3	31.75	0	0.00	31.75	3	6,136	0.05%
2023/12/20	3	31.80	1	32.00	31.85	2	6,134	0.03%
2023/12/19	12	31.90	4	31.94	31.90	8	5,963	0.13%
2023/12/18	2	31.75	12	31.71	31.65	-10	5,862	-0.17%
2023/12/15	25	30.98	18	30.95	30.90	7	5,697	0.12%
2023/12/14	0	0.00	3	31.10	31.15	-3	5,619	-0.05%
2023/12/13	1	30.70	0	0.00	30.80	1	5,565	0.02%
2023/12/12	1	30.90	0	0.00	31.00	1	5,676	0.02%
2023/12/11	0	0.00	2	31.18	31.20	-2	5,667	-0.04%
2023/12/07	3	31.02	0	0.00	30.95	3	5,673	0.05%
2023/12/06	1	31.00	11	31.05	31.05	-10	5,668	-0.18%
2023/12/05	20	31.05	0	0.00	31.10	20	5,662	0.35%
2023/12/04	5	31.08	0	0.00	31.05	5	5,650	0.09%
2023/12/01	0	0.00	1	30.85	30.80	-1	5,636	-0.02%
2023/11/29	2	30.90	0	0.00	30.90	2	5,519	0.04%
2023/11/28	0	0.00	3	30.95	31.00	-3	5,545	-0.05%
2023/11/27	0	0.00	0	30.75	30.75	0	5,586	0.00%
2023/11/24	0	0.00	3	30.55	30.60	-3	5,574	-0.05%
2023/11/23	5	30.64	0	0.00	30.80	5	5,573	0.09%
2023/11/22	1	30.30	0	0.00	30.40	1	5,529	0.02%
2023/11/21	1.2	30.61	4	30.63	30.65	-2.8	5,531	-0.05%
2023/11/20	2	30.23	0	0.00	30.15	2	5,421	0.04%
2023/11/17	0.1	30.70	0	0.00	30.80	0.1	5,362	0.00%
2023/11/16	0.1	30.65	0	0.00	30.70	0.1	5,286	0.00%
2023/11/15	1.1	30.34	0	0.00	30.20	1.1	5,188	0.02%
2023/11/14	1	29.00	0	0.00	29.05	1	4,998	0.02%
2023/11/13	2	29.18	0	0.00	29.10	2	4,997	0.04%
2023/11/10	1	29.45	0	0.00	29.45	1	4,977	0.02%
2023/11/09	12	29.68	0	0.00	29.60	12	5,003	0.24%
2023/11/08	0.1	29.69	0	0.00	29.70	0.1	5,016	0.00%
2023/11/03	0	0.00	3	29.45	29.60	-3	4,985	-0.06%
2023/10/30	0.1	29.15	0	0.00	28.95	0.1	4,910	0.00%
2023/10/27	0	0.00	4	29.35	29.10	-4	4,886	-0.08%
2023/10/26	0	0.00	1	29.45	29.35	-1	4,896	-0.02%
2023/10/24	1.1	29.01	0	0.00	29.25	1.1	4,822	0.02%
2023/10/23	2.1	29.14	0	0.00	29.05	2.1	4,844	0.04%
2023/10/20	0.2	29.10	0	0.00	29.15	0.2	4,873	0.00%
2023/10/19	2	29.23	0	0.00	29.35	2	4,930	0.04%
2023/10/17	12	28.75	0	0.00	28.65	12	4,932	0.24%
2023/10/16	1.1	28.81	0	0.00	28.65	1.1	5,062	0.02%
2023/10/13	3	28.87	0	0.00	28.75	3	5,137	0.06%
2023/10/12	1	28.85	0	0.00	29.05	1	5,054	0.02%
2023/10/11	2	29.15	0	0.00	29.25	2	5,003	0.04%
2023/10/06	4	28.85	0	0.00	29.05	4	4,916	0.08%
2023/10/05	1	28.70	0	0.00	28.55	1	4,977	0.02%
2023/10/04	3	28.55	0	0.00	28.55	3	4,994	0.06%
2023/10/03	4	28.75	1	28.80	28.75	3	5,005	0.06%
2023/10/02	3	28.93	0.1	29.05	28.95	2.9	4,987	0.06%
2023/09/28	15	28.73	0	0.00	28.65	15	5,142	0.29%
2023/09/27	8.1	28.93	1	28.85	28.90	7.1	5,025	0.14%
2023/09/26	5	29.42	0	0.00	29.40	5	4,946	0.10%
2023/09/25	2	29.58	3	29.80	29.75	-1	4,878	-0.02%
2023/09/22	2	28.95	0	0.00	28.90	2	4,809	0.04%
2023/09/21	3.5	28.93	0	0.00	28.80	3.5	4,833	0.07%
2023/09/20	1	29.05	0	0.00	29.05	1	4,746	0.02%
2023/09/15	0	0.00	3	29.47	29.60	-3	4,713	-0.06%
2023/09/14	0.1	29.40	1	29.35	29.40	-0.9	4,619	-0.02%
2023/09/13	0.1	29.38	0	0.00	29.10	0.1	4,628	0.00%
2023/09/11	0.1	29.10	7	29.11	29.00	-6.9	4,737	-0.15%
2023/09/08	2	28.95	10	28.98	28.90	-8	4,753	-0.17%
2023/09/07	15.3	28.84	0	0.00	28.80	15.3	4,769	0.32%
2023/09/01	0.1	29.44	0	0.00	29.40	0.1	4,705	0.00%
2023/08/31	2	28.90	0	0.00	28.60	2	4,675	0.04%
2023/08/28	0.2	28.85	0	0.00	28.70	0.2	4,597	0.00%
2023/08/25	2	28.80	0	0.00	28.70	2	4,849	0.04%
2023/08/24	1	28.95	3	28.90	28.80	-2	4,836	-0.04%
2023/08/23	1	29.05	0	0.00	28.95	1	4,822	0.02%
2023/08/22	4	29.11	0	0.00	29.15	4	4,786	0.08%
2023/08/21	0.1	29.20	0	0.00	29.05	0.1	4,820	0.00%
2023/08/18	1.1	29.67	0	0.00	29.35	1.1	4,803	0.02%
2023/08/14	0.1	30.80	0	0.00	30.50	0.1	4,884	0.00%
2023/08/10	0	30.85	0	0.00	30.85	0	4,938	0.00%
2023/08/07	2	31.05	0	0.00	31.10	2	4,966	0.04%
2023/08/04	1	30.95	5	30.98	30.95	-4	4,991	-0.08%
2023/08/02	1	30.80	0	0.00	30.70	1	5,022	0.02%
2023/07/28	2	31.10	0	0.00	31.10	2	4,990	0.04%
2023/07/27	0	0.00	5	31.20	31.25	-5	5,013	-0.10%
2023/07/26	5	31.05	3	31.43	31.25	2	5,034	0.04%
2023/07/25	2	30.80	0	0.00	31.10	2	5,084	0.04%
2023/07/24	2	30.70	12	30.98	31.00	-10	5,205	-0.19%
2023/07/21	2.1	30.70	0	0.00	30.80	2.1	5,234	0.04%
2023/07/19	1	30.75	9	30.98	30.60	-8	5,304	-0.15%
2023/07/18	0.4	30.23	0	0.00	30.55	0.4	5,260	0.01%
2023/07/13	1	29.95	0	0.00	29.80	1	5,279	0.02%
2023/07/12	22	29.96	80	29.85	29.85	-58	5,285	-1.10%
2023/07/11	14	31.06	0	0.00	31.10	14	5,243	0.27%
2023/07/10	0.1	31.10	2	30.85	30.85	-1.9	5,269	-0.04%
2023/07/07	2	30.85	0	0.00	30.95	2	5,304	0.04%
2023/07/06	2	30.93	0	0.00	30.80	2	5,373	0.04%
2023/07/05	0.1	31.65	0	0.00	31.40	0.1	5,212	0.00%
2023/06/30	19	31.75	0	0.00	31.50	19	5,263	0.36%
2023/06/26	57	31.95	6	31.85	31.95	51	5,327	0.96%
2023/06/20	2	31.80	0	0.00	31.75	2	5,460	0.04%
2023/06/19	6	31.80	1	32.05	31.80	5	5,477	0.09%
2023/06/15	0.1	32.10	1	32.05	32.00	-0.9	5,422	-0.02%
2023/06/14	1	32.10	0	32.20	32.10	1	5,756	0.02%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/09	0	32.20	5	32.10	32.15	-5	5,986	-0.08%
2023/06/08	1	32.25	49	32.24	32.25	-48	6,017	-0.80%
2023/06/06	0	32.35	126	32.38	32.25	-126	6,118	-2.06%	大賣/鉅額交易
2023/06/05	0	32.45	0	0.00	32.45	0	6,123	0.00%
2023/06/02	0.1	32.30	2	32.15	32.15	-1.9	6,128	-0.03%
2023/06/01	1	31.90	0	0.00	32.20	1	6,125	0.02%
2023/05/31	2	31.90	0	0.00	31.65	2	6,136	0.03%
2023/05/29	2	32.15	0	0.00	32.05	2	5,975	0.03%
2023/05/26	0	0.00	1	32.10	32.10	-1	6,052	-0.02%
2023/05/22	6	32.49	0	0.00	32.65	6	6,179	0.10%
2023/05/12	0	0.00	1	31.50	31.70	-1	6,427	-0.02%
2023/05/11	3	31.10	0	0.00	31.15	3	6,461	0.05%
2023/05/10	0	0.00	0.1	31.35	31.35	-0.1	6,478	0.00%
2023/05/08	0	0.00	3	32.00	32.00	-3	6,505	-0.05%
2023/05/04	0	31.95	0	0.00	31.85	0	6,720	0.00%
2023/04/28	0	31.90	0	0.00	31.75	0	7,246	0.00%
2023/04/27	0	32.00	5	31.97	31.90	-5	7,269	-0.07%
2023/04/26	2	31.75	5	31.90	31.90	-3	7,142	-0.04%
2023/04/25	3	31.50	0	0.00	31.50	3	7,094	0.04%
2023/04/24	7	31.91	0	0.00	31.75	7	7,035	0.10%
2023/04/21	1	31.35	1	31.45	31.40	0	6,965	0.00%
2023/04/19	1	31.90	3	31.97	31.65	-2	6,911	-0.03%
2023/04/18	134	31.93	0	0.00	31.85	134	6,862	1.95%	大買/鉅額交易
2023/04/14	3	32.00	0	0.00	32.05	3	6,925	0.04%
2023/04/13	0.1	31.90	1	31.75	31.90	-0.9	6,964	-0.01%
2023/04/12	2.1	32.05	65	32.12	32.15	-62.9	7,040	-0.89%
2023/04/11	1	31.55	40	31.20	31.55	-39	7,057	-0.55%
2023/04/10	2	31.20	0	0.00	31.25	2	6,968	0.03%
2023/04/06	21	30.94	0	0.00	30.80	21	7,041	0.30%
2023/03/31	0.1	31.35	0	0.00	31.20	0.1	7,045	0.00%
2023/03/30	8	31.35	0	0.00	31.40	8	7,202	0.11%
2023/03/29	0.1	31.30	4	31.25	31.25	-3.9	7,308	-0.05%
2023/03/28	6	30.90	0	0.00	30.80	6	7,399	0.08%
2023/03/27	0	0.00	0.3	31.15	31.05	-0.3	7,492	0.00%
2023/03/24	1	30.70	0	0.00	30.70	1	7,596	0.01%
2023/03/23	7	30.65	7	30.85	30.85	0	7,590	0.00%
2023/03/22	1.1	30.96	90	30.86	30.90	-88.9	7,621	-1.17%
2023/03/21	11	31.11	0	0.00	30.95	11	7,691	0.14%
2023/03/20	53	31.11	0	0.00	31.15	53	7,700	0.69%
2023/03/17	1	30.95	0	0.00	30.90	1	7,780	0.01%
2023/03/16	0	0.00	1	32.05	32.00	-1	7,659	-0.01%
2023/03/15	5	32.10	0.6	32.05	32.10	4.4	7,697	0.06%
2023/03/13	0	0.00	70	32.93	32.95	-70	7,616	-0.92%
2023/03/10	5.1	33.24	60	33.23	33.20	-54.9	7,638	-0.72%
2023/03/09	0	0.00	30	33.60	33.50	-30	7,771	-0.39%
2023/03/07	5	34.15	1	34.15	34.20	4	7,917	0.05%
2023/03/06	0	0.00	2	34.08	34.00	-2	7,994	-0.03%
2023/03/03	50	33.90	0	0.00	33.95	50	8,029	0.62%
2023/03/02	0.1	33.50	0	0.00	33.80	0.1	8,226	0.00%
2023/03/01	3	33.40	0	0.00	33.45	3	8,241	0.04%
2023/02/22	0	0.00	1	33.60	33.55	-1	8,407	-0.01%
2023/02/21	0	0.00	11.1	33.30	33.60	-11.1	8,485	-0.13%
2023/02/20	51.2	34.20	0	0.00	34.00	51.2	8,682	0.59%
2023/02/16	0	0.00	1	34.65	34.65	-1	10,137	-0.01%
2023/02/15	11	34.15	3	34.15	34.15	8	10,058	0.08%
2023/02/14	157.1	34.38	12	34.13	34.45	145.1	9,966	1.46%	大買/鉅額交易
2023/02/13	0	0.00	11	33.65	33.60	-11	9,877	-0.11%
2023/02/10	7	33.25	0	0.00	33.20	7	9,839	0.07%
2023/02/08	2	33.58	6	33.56	33.65	-4	9,816	-0.04%
2023/02/07	4	33.23	0	0.00	33.30	4	9,814	0.04%
2023/02/06	21	33.60	0	0.00	33.60	21	9,740	0.22%
2023/02/02	6	33.59	0	0.00	33.60	6	9,742	0.06%
2023/01/31	3	34.30	0	0.00	34.30	3	9,490	0.03%
2023/01/30	2	33.95	11	33.95	34.25	-9	9,289	-0.10%
2023/01/17	0	0.00	5	34.20	34.30	-5	9,088	-0.06%
2023/01/16	2	34.05	1	33.80	33.90	1	9,036	0.01%
2023/01/10	0	0.00	1	34.25	34.25	-1	9,240	-0.01%
2023/01/09	0	0.00	1	34.10	34.10	-1	9,203	-0.01%
2023/01/05	0	0.00	3	33.72	33.50	-3	9,193	-0.03%
2023/01/04	0	0.00	4	34.08	33.95	-4	9,191	-0.04%
2023/01/03	1	33.45	1	33.65	33.50	0	9,182	0.00%
2022/12/30	3	34.28	12	34.19	34.20	-9	9,130	-0.10%
2022/12/29	3	33.63	1	33.10	33.90	2	9,007	0.02%
2022/12/27	1	33.95	1	33.90	33.90	0	8,975	0.00%
2022/12/26	0	0.00	2	33.70	33.70	-2	8,991	-0.02%
2022/12/23	4	33.89	5	33.73	34.05	-1	9,116	-0.01%
2022/12/22	6	33.98	2	33.88	33.90	4	9,247	0.04%
2022/12/21	2	33.28	2.3	33.37	33.40	-0.3	9,109	0.00%
2022/12/20	0	0.00	5	33.10	32.90	-5	9,028	-0.06%
2022/12/19	0	0.00	6.8	32.96	33.30	-6.8	8,954	-0.08%
2022/12/16	0	0.00	3	32.73	32.75	-3	8,856	-0.03%
2022/12/15	0	0.00	5.2	33.03	33.30	-5.2	8,812	-0.06%
2022/12/14	2	33.00	100	32.90	33.00	-98	8,796	-1.11%
2022/12/13	103	32.55	11	32.40	32.40	92	8,773	1.05%	大買/
2022/12/12	0.1	32.75	1	32.90	32.90	-1	8,656	-0.01%
2022/12/09	0	0.00	100	33.09	33.05	-100	8,702	-1.15%
2022/12/08	11	33.21	14	33.23	33.40	-3	8,639	-0.03%
2022/12/07	0.1	32.45	6	32.59	32.40	-6	8,457	-0.07%
2022/12/06	65	32.40	9	32.43	32.30	56	8,525	0.66%
2022/12/05	1	32.65	11	32.60	32.55	-10	8,548	-0.12%
2022/12/02	210.2	32.60	11	32.61	32.55	199.2	8,611	2.31%	大買/鉅額交易
2022/12/01	1	32.60	4	32.63	32.60	-3	8,585	-0.03%
2022/11/30	0.1	32.30	2	32.20	32.25	-1.9	8,446	-0.02%
2022/11/29	2.2	31.72	4	31.75	32.30	-1.8	8,323	-0.02%
2022/11/28	13	31.34	43	31.75	31.80	-30	8,270	-0.36%
2022/11/25	7	31.76	36	31.76	31.70	-29	8,255	-0.35%
2022/11/24	30	31.82	7.2	31.75	31.60	22.8	8,281	0.28%
2022/11/23	5	32.25	0	0.00	32.45	5	8,145	0.06%
2022/11/22	1	32.00	2	32.28	32.35	-1	8,128	-0.01%
2022/11/21	0	0.00	23	32.10	32.20	-23	8,075	-0.28%
2022/11/18	12.1	32.27	2	32.75	32.35	10.1	8,015	0.13%
2022/11/17	15	32.47	10	32.34	32.35	5	7,835	0.06%
2022/11/16	107	32.21	1	32.05	32.20	106	7,714	1.37%	大買/鉅額交易
2022/11/15	44.1	31.86	162.3	32.10	32.85	-118.3	7,443	-1.59%	大賣/鉅額交易
2022/11/14	8.3	30.65	28.3	31.26	31.75	-20	6,511	-0.31%
2022/11/11	0	0.00	12	28.90	28.90	-12	6,012	-0.20%
2022/11/10	12	28.40	0	0.00	28.35	12	5,982	0.20%
2022/11/09	110	28.73	0	0.00	28.70	110	6,081	1.81%	大買/鉅額交易
2022/11/04	0	0.00	16	28.01	28.00	-16	6,371	-0.25%
2022/11/03	16	27.81	1	27.75	27.75	15	6,373	0.24%
2022/11/01	0.1	27.95	0	0.00	28.05	0.1	6,367	0.00%
2022/10/21	0	0.00	0.1	27.55	27.60	-0.1	6,571	0.00%
2022/10/20	1	28.10	0	0.00	28.10	1	6,577	0.02%
2022/10/19	20	28.00	0	0.00	27.95	20	6,374	0.31%
2022/10/18	0.1	27.95	0	0.00	28.05	0.1	6,454	0.00%
2022/10/14	0.1	27.50	0	0.00	27.65	0.1	7,764	0.00%
2022/10/13	3	27.25	0.5	27.20	27.20	2.5	8,007	0.03%
2022/10/12	0	0.00	0.5	27.75	27.85	-0.5	8,092	-0.01%
2022/10/11	2	27.23	0	0.00	27.20	2	8,176	0.02%
2022/10/07	1	27.70	0	0.00	27.75	1	8,142	0.01%
2022/10/06	0	0.00	30	27.90	27.90	-30	8,139	-0.37%
2022/10/04	0	0.00	2	28.15	28.15	-2	8,150	-0.02%
2022/10/03	3	27.75	2	27.93	27.75	1	8,291	0.01%
2022/09/30	1	28.65	3	29.00	28.50	-2	8,389	-0.02%
2022/09/29	0	0.00	1	28.60	29.60	-1	8,415	-0.01%
2022/09/28	138	28.51	4	28.30	28.05	134	8,293	1.62%	大買/鉅額交易
2022/09/27	0.1	28.65	0	0.00	28.75	0.1	8,307	0.00%
2022/09/26	3	28.20	0	0.00	28.30	3	8,345	0.04%
2022/09/23	2.1	28.90	0.1	28.95	29.05	2	8,419	0.02%
2022/09/22	69	29.34	0	0.00	29.10	69	8,454	0.82%
2022/09/21	0	0.00	4	30.10	30.05	-4	8,428	-0.05%
2022/09/20	1	30.25	1	30.30	30.50	0	8,373	0.00%
2022/09/19	2.1	29.55	0	0.00	29.65	2.1	8,327	0.02%
2022/09/15	10	30.24	0	0.00	30.20	10	8,302	0.12%
2022/09/14	0.1	30.20	0	0.00	30.20	0.1	8,269	0.00%
2022/09/13	2	30.38	9	30.31	30.35	-7	8,232	-0.09%
2022/09/12	1.1	29.80	4	29.63	29.85	-3	8,082	-0.04%
2022/09/08	0.1	29.10	2	28.98	29.10	-1.9	8,127	-0.02%
2022/09/07	329	27.77	0	0.00	27.75	329	8,038	4.09%	大買/鉅額交易
2022/09/06	1	28.00	0	0.00	28.20	1	8,023	0.01%
2022/09/02	1	28.80	0	0.00	28.55	1	8,033	0.01%
2022/09/01	0	0.00	1	29.20	29.05	-1	8,016	-0.01%
2022/08/31	1	28.90	1	29.00	29.00	0	7,968	0.00%
2022/08/30	268	28.81	0	0.00	28.80	268	8,062	3.32%	大買/鉅額交易
2022/08/29	0.2	28.75	0	0.00	28.55	0.2	8,047	0.00%
2022/08/23	1	28.85	0	0.00	28.95	1	8,513	0.01%
2022/08/22	1	28.95	0	0.00	28.90	1	8,550	0.01%
2022/08/19	0	29.05	0	0.00	29.00	0	8,553	0.00%
2022/08/18	0	0.00	1	29.10	29.20	-1	8,529	-0.01%
2022/08/17	1	28.90	0	0.00	29.10	1	8,494	0.01%
2022/08/15	0.1	29.00	4	29.08	29.10	-4	8,378	-0.05%
2022/08/12	10	28.40	10.5	28.35	28.40	-0.5	8,207	-0.01%
2022/08/11	2	28.25	2.5	28.16	28.30	-0.5	8,195	-0.01%
2022/08/10	1	27.65	0	0.00	27.60	1	8,134	0.01%
2022/08/09	1	27.50	2.8	27.52	27.50	-1.8	8,160	-0.02%
2022/08/08	0.2	27.30	32	27.13	27.30	-31.8	8,264	-0.38%
2022/08/04	5	26.26	4	26.25	26.30	1	8,421	0.01%
2022/08/03	1	26.60	0.1	26.50	26.50	1	8,464	0.01%
2022/08/02	20	26.80	0	0.00	26.85	20	8,437	0.24%
2022/07/29	7	26.88	0	0.00	26.80	7	8,488	0.08%
2022/07/28	1	27.55	0	0.00	27.35	1	8,409	0.01%
2022/07/27	0	27.65	9.1	27.51	27.55	-9.1	8,366	-0.11%
2022/07/22	15.1	26.83	6	27.38	27.50	9.1	8,195	0.11%
2022/07/21	35.1	26.15	24	26.21	26.55	11.1	7,790	0.14%
2022/07/20	3	28.07	15	28.20	27.70	-12	7,145	-0.17%
2022/07/19	3	27.80	0	0.00	27.95	3	7,110	0.04%
2022/07/18	2	27.25	2	27.30	27.55	0	7,166	0.00%
2022/07/15	5	27.28	0	0.00	27.20	5	7,370	0.07%
2022/07/14	0	0.00	106	27.33	27.55	-106	7,456	-1.42%	大賣/鉅額交易
2022/07/13	1	27.50	0	0.00	27.50	1	7,467	0.01%
2022/07/12	4	27.15	0	0.00	27.15	4	7,434	0.05%
2022/07/11	2	27.80	0	0.00	27.55	2	7,355	0.03%
2022/07/08	20	28.80	0	0.00	28.70	20	7,164	0.28%
2022/07/07	1	28.30	0	0.00	28.65	1	7,026	0.01%
2022/07/01	0	0.00	15	29.10	28.70	-15	6,695	-0.22%
2022/06/29	0	0.00	3	30.20	30.00	-3	6,546	-0.05%
2022/06/21	0	0.00	5	30.75	30.65	-5	6,500	-0.08%
2022/06/20	0	0.00	1	30.15	30.15	-1	6,511	-0.02%
2022/06/17	0	0.00	5	30.60	30.75	-5	6,522	-0.08%
2022/06/13	1	30.50	0	0.00	30.55	1	6,675	0.01%
2022/06/10	15	31.35	2	31.30	31.25	13	6,702	0.19%
2022/06/08	12	31.84	3	31.88	31.90	9	6,718	0.13%
2022/06/07	0	0.00	3	31.45	31.45	-3	6,607	-0.05%
2022/06/06	4	31.39	0	0.00	31.40	4	6,581	0.06%
2022/06/02	1	31.15	1	31.20	31.10	0	6,702	0.00%
2022/06/01	4	31.15	4	31.26	31.25	0	6,852	0.00%
2022/05/31	0	0.00	3	31.05	31.30	-3	6,787	-0.04%
2022/05/30	1	30.30	3	30.35	30.35	-2	6,424	-0.03%
2022/05/27	0	0.00	3	29.77	29.75	-3	6,405	-0.05%
2022/05/24	2	29.15	0	0.00	29.00	2	6,666	0.03%
2022/05/19	4	29.16	0	0.00	29.10	4	6,695	0.06%
2022/05/16	5	29.55	2	29.85	29.60	3	6,825	0.04%
2022/05/13	3	29.03	0	0.00	29.00	3	6,772	0.04%
2022/05/12	14	29.17	5	29.60	29.00	9	6,675	0.13%
2022/05/11	2	29.50	7	29.61	29.50	-5	6,638	-0.08%
2022/05/10	1	29.95	0	0.00	30.05	1	6,568	0.02%
2022/05/09	8	30.08	1	30.00	30.00	7	6,549	0.11%
2022/05/06	7	30.84	1	30.85	30.85	6	6,517	0.09%
2022/05/05	0	0.00	1	31.50	31.55	-1	6,481	-0.02%
2022/04/28	3	30.88	0	0.00	31.05	3	6,547	0.05%
2022/04/27	2	31.05	0	0.00	31.05	2	6,549	0.03%
2022/04/25	3	31.43	3	31.70	31.30	0	6,284	0.00%
2022/04/22	0	0.00	3	32.48	32.60	-3	6,055	-0.05%
2022/04/21	11	32.49	12	32.37	32.40	-1	5,908	-0.02%
2022/04/20	0	0.00	1	31.60	31.65	-1	5,624	-0.02%
2022/04/18	0	0.00	10	30.75	30.65	-10	5,544	-0.18%
2022/04/15	2	31.05	0	0.00	30.95	2	5,598	0.04%
2022/04/12	1	30.80	0	0.00	30.75	1	5,697	0.02%
2022/04/07	12	31.44	2	31.50	31.05	10	5,707	0.18%
2022/04/06	0	0.00	11	31.89	31.90	-11	5,645	-0.19%
2022/03/29	2	31.25	0	0.00	31.30	2	5,470	0.04%
2022/03/24	13	31.41	0	0.00	31.45	13	5,436	0.24%
2022/03/23	3	31.58	0	0.00	31.55	3	5,467	0.05%
2022/03/22	2	31.43	0	0.00	31.50	2	5,453	0.04%
2022/03/21	28	31.45	0	0.00	31.35	28	5,454	0.51%
2022/03/18	1	31.00	11	31.06	30.95	-10	5,400	-0.19%
2022/03/17	1	31.00	1	30.65	31.20	0	5,442	0.00%
2022/03/16	1	29.85	10	29.90	30.25	-9	5,364	-0.17%
2022/03/15	3	29.97	0	0.00	29.95	3	5,320	0.06%
2022/03/14	1	30.10	1	30.45	30.20	0	5,336	0.00%
2022/03/10	11.3	30.61	0	0.00	30.70	11.3	5,337	0.21%
2022/03/09	1	29.90	0	0.00	30.05	1	5,312	0.02%
2022/03/08	8	30.18	0	0.00	29.85	8	5,272	0.15%
2022/03/07	1	30.90	0	0.00	30.70	1	5,152	0.02%
2022/03/02	2	32.25	0	0.00	32.20	2	5,254	0.04%
2022/03/01	0	0.00	0.2	32.65	32.60	-0.2	5,214	0.00%
2022/02/25	1	32.00	0	0.00	32.10	1	5,165	0.02%
2022/02/24	3	32.38	0	0.00	32.10	3	5,081	0.06%
2022/02/23	0	0.00	5	33.00	32.90	-5	4,986	-0.10%
2022/02/21	1	33.20	1	33.40	33.30	0	5,007	0.00%
2022/02/18	2	33.18	0.5	33.25	33.10	1.6	4,989	0.03%
2022/02/17	1	33.40	2	33.40	33.35	-1	4,966	-0.02%
2022/02/16	1	32.45	10	32.45	32.60	-9	4,832	-0.19%
2022/02/15	3	32.47	0	0.00	32.35	3	4,796	0.06%
2022/02/14	11	32.20	0	0.00	32.15	11	4,748	0.23%
2022/01/26	0	0.00	3	32.00	31.95	-3	4,778	-0.06%
2022/01/25	2.6	31.98	0	0.00	31.95	2.6	4,872	0.05%
2022/01/24	2	32.48	4	32.46	32.45	-2	4,801	-0.04%
2022/01/20	0	0.00	1	33.15	33.20	-1	4,784	-0.02%
2022/01/19	2	32.70	8	32.70	32.55	-6	4,851	-0.12%
2022/01/11	1	32.25	0	0.00	32.20	1	5,137	0.02%
2022/01/10	5	32.26	0	0.00	32.35	5	5,102	0.10%
2022/01/07	1	32.80	0	0.00	32.80	1	5,069	0.02%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2021/12/30	0	0.00	1	33.45	33.15	-1	5,185	-0.02%
2021/12/29	0	0.00	15	33.30	33.25	-15	5,219	-0.29%
2021/12/28	0	0.00	5	33.15	33.45	-5	5,244	-0.10%
2021/12/27	10	33.13	0	0.00	33.15	10	5,277	0.19%
2021/12/23	1	32.60	0	0.00	32.70	1	5,462	0.02%
2021/12/22	2	32.60	0	0.00	32.60	2	5,552	0.04%
2021/12/20	1	32.40	0	0.00	32.35	1	5,614	0.02%
2021/12/17	2	32.55	0	0.00	32.50	2	5,665	0.04%
2021/12/15	2	32.80	0	0.00	32.70	2	5,722	0.03%
2021/12/14	10	33.00	0	0.00	32.90	10	5,820	0.17%
2021/12/13	1	33.00	0	0.00	33.00	1	5,812	0.02%
2021/12/08	2	33.80	0	0.00	33.95	2	5,866	0.03%
2021/12/03	3	32.45	4	32.70	32.70	-1	5,831	-0.02%
2021/12/02	1	32.50	0	0.00	32.50	1	5,807	0.02%
2021/12/01	1	32.35	17	32.34	32.50	-16	5,831	-0.27%
2021/11/30	16	32.05	0	0.00	32.05	16	5,852	0.27%
2021/11/29	25	32.95	0	0.00	32.75	25	5,690	0.44%
2021/11/26	1	33.45	1	33.65	33.25	0	5,718	0.00%
2021/11/25	0	0.00	1	33.90	33.95	-1	5,753	-0.02%
2021/11/23	2	33.93	1	34.25	33.80	1	5,893	0.02%
2021/11/22	1	34.50	1	34.25	34.35	0	5,990	0.00%
2021/11/19	5	34.84	1	34.80	34.70	4	6,017	0.07%
2021/11/18	1	34.85	2	35.20	34.95	-1	6,019	-0.02%
2021/11/15	2	34.73	0	0.00	34.75	2	6,128	0.03%
2021/11/12	1	34.35	0	0.00	34.40	1	6,149	0.02%
2021/11/11	0	0.00	5	34.70	34.50	-5	6,225	-0.08%
2021/11/10	0	0.00	1	34.90	34.75	-1	6,296	-0.02%
2021/11/03	1	33.90	0	0.00	33.95	1	6,353	0.02%
2021/11/02	0	0.00	1	34.00	33.85	-1	6,346	-0.02%
2021/10/29	1	34.10	7	34.15	34.10	-6	6,284	-0.10%
2021/10/28	0	0.00	10	34.80	34.60	-10	6,258	-0.16%
2021/10/27	7	34.85	5	35.10	35.10	2	6,254	0.03%
2021/10/26	6	34.52	8	34.76	35.00	-2	6,157	-0.03%
2021/10/22	3	33.80	0	0.00	33.70	3	6,100	0.05%
2021/10/21	5	33.90	0	0.00	34.00	5	6,060	0.08%
2021/10/19	5	33.50	5	33.15	33.30	0	5,954	0.00%
2021/10/15	1	33.10	8	33.19	33.20	-7	6,101	-0.11%
2021/10/14	2	32.70	0	0.00	32.60	2	6,138	0.03%
2021/10/13	1	32.20	0	0.00	32.35	1	6,277	0.02%
2021/10/12	3	32.37	1	32.00	32.40	2	6,313	0.03%
2021/10/05	5	33.03	2	32.95	32.90	3	6,602	0.05%
2021/10/04	2	33.35	1	33.50	33.15	1	6,750	0.01%
2021/09/30	2	33.70	5	33.65	33.75	-3	6,902	-0.04%
2021/09/28	0	0.00	0.6	33.65	33.60	-0.6	6,978	-0.01%
2021/09/24	1	33.80	0	0.00	33.70	1	7,367	0.01%
2021/09/22	0	0.00	0.1	33.55	33.00	-0.1	7,854	0.00%
2021/09/17	0	0.00	3	34.15	34.10	-3	7,993	-0.04%
2021/09/16	1	33.60	0	0.00	33.75	1	8,017	0.01%
2021/09/15	5	33.70	0	0.00	33.70	5	8,062	0.06%
2021/09/14	1	34.00	0	0.00	33.95	1	8,094	0.01%
2021/09/13	9	33.68	14	33.94	34.05	-5	8,094	-0.06%
2021/09/08	3	31.87	0	32.20	31.95	3	8,235	0.04%
2021/09/07	3	32.35	0	0.00	32.35	3	8,257	0.04%
2021/09/03	0	0.00	1	32.70	32.75	-1	8,440	-0.01%
2021/09/01	0	0.00	10	32.90	32.95	-10	8,526	-0.12%
2021/08/31	0	0.00	1.5	32.47	32.95	-1.5	8,590	-0.02%
2021/08/26	1.1	32.35	0	0.00	31.95	1.1	9,168	0.01%
2021/08/25	2	32.50	0	0.00	32.75	2	9,145	0.02%
2021/08/24	2	32.70	6	32.35	32.70	-4	9,257	-0.04%
2021/08/23	6	32.48	0	0.00	32.50	6	9,611	0.06%
2021/08/18	2	32.80	0	0.00	33.30	2	10,372	0.02%
2021/08/17	1.1	32.78	0	0.00	32.70	1.1	10,588	0.01%
2021/08/16	0	0.00	33	33.56	33.60	-33	10,836	-0.30%
2021/08/13	1	33.65	15	33.90	33.80	-14	10,948	-0.13%
2021/08/12	0	0.00	5	34.60	34.60	-5	11,138	-0.04%
2021/08/10	0	0.00	1	34.90	34.60	-1	11,612	-0.01%
2021/08/09	1	34.50	0	0.00	35.15	1	11,826	0.01%
2021/08/06	0	0.00	10	35.35	35.20	-10	11,905	-0.08%
2021/08/05	0	0.00	8	35.50	35.50	-8	12,095	-0.07%
2021/08/03	1	35.05	1	35.00	35.20	0	12,515	0.00%
2021/07/29	0	0.00	2	35.65	35.85	-2	12,596	-0.02%
2021/07/28	3	35.05	2	35.10	35.25	1	12,667	0.01%
2021/07/27	3	35.60	1	35.95	35.80	2	12,822	0.02%
2021/07/26	4	35.70	0	0.00	35.65	4	13,103	0.03%
2021/07/22	0	0.00	3	35.75	35.80	-3	13,710	-0.02%
2021/07/21	5	36.02	14	35.76	35.90	-9	13,726	-0.07%
2021/07/20	3	36.42	2	36.48	36.35	1	13,723	0.01%
2021/07/19	9	36.94	7	36.89	37.05	2	13,748	0.01%
2021/07/16	2	37.33	1	37.35	37.70	1	13,846	0.01%
2021/07/15	20	37.85	2	37.85	37.50	18	13,853	0.13%
2021/07/14	0	0.00	6	37.46	37.15	-6	13,869	-0.04%
2021/07/13	6	38.13	4	38.00	38.15	2	13,985	0.01%
2021/07/09	5	38.28	2	38.00	38.75	3	14,034	0.02%
2021/07/08	0	0.00	3	38.45	38.15	-3	14,000	-0.02%
2021/07/07	2	37.65	0	0.00	37.90	2	14,048	0.01%
2021/07/06	1	37.75	0	0.00	38.05	1	13,988	0.01%
2021/07/02	2	38.10	0	0.00	38.10	2	13,988	0.01%
2021/07/01	5	39.68	11	39.42	38.55	-6	13,949	-0.04%
2021/06/30	13	38.92	11.5	39.03	39.30	1.5	13,720	0.01%
2021/06/29	3	37.43	50	37.50	37.65	-47	13,289	-0.35%
2021/06/28	67	38.56	0	0.00	38.15	67	13,265	0.51%
2021/06/25	2	37.55	5	37.68	37.55	-3	13,125	-0.02%
2021/06/23	0	0.00	5	36.71	36.70	-5	13,266	-0.04%
2021/06/22	0	0.00	1	36.60	36.40	-1	13,272	-0.01%
2021/06/21	4	35.85	4	35.85	35.90	0	13,422	0.00%
2021/06/18	2	36.43	0	0.00	36.25	2	13,354	0.01%
2021/06/17	1	36.15	0	0.00	36.35	1	13,270	0.01%
2021/06/16	0	0.00	1	36.20	36.50	-1	13,502	-0.01%
2021/06/15	2	36.45	0	0.00	36.40	2	13,571	0.01%
2021/06/11	1	36.80	9	36.88	36.90	-8	13,716	-0.06%
2021/06/10	3	37.27	21	37.65	37.35	-18	13,723	-0.13%
2021/06/09	0	0.00	9	37.57	37.35	-9	13,743	-0.07%
2021/06/08	5	38.50	1	38.55	38.35	4	13,778	0.03%
2021/06/07	10	38.90	20.1	38.19	39.00	-10.1	14,019	-0.07%
2021/06/04	8	38.41	28	38.25	38.05	-20	13,859	-0.14%
2021/06/03	26	38.39	8	38.29	38.50	18	13,728	0.13%
2021/06/02	11.1	37.50	6	37.73	37.85	5.1	13,682	0.04%
2021/06/01	5	37.70	10	37.72	37.80	-5	13,625	-0.04%
2021/05/31	7	37.07	12	37.25	37.65	-5	13,578	-0.04%
2021/05/28	2	38.20	6	38.28	38.25	-4	13,299	-0.03%
2021/05/27	15	38.29	4	38.15	38.35	11	13,175	0.08%
2021/05/26	2	37.63	3	37.60	37.80	-1	12,960	-0.01%
2021/05/25	20	37.63	20	36.96	37.00	0	12,783	0.00%
2021/05/24	12	37.04	15	36.70	36.80	-3	12,634	-0.02%
2021/05/21	2	36.05	1	36.00	36.10	1	12,440	0.01%
2021/05/20	3	35.85	17	35.40	35.70	-14	12,310	-0.11%
2021/05/19	3	35.12	14	35.04	35.35	-11	12,171	-0.09%
2021/05/18	4	34.15	9.1	33.60	34.25	-5.1	11,971	-0.04%
2021/05/17	10.1	31.60	2	31.68	31.65	8.1	11,800	0.07%
2021/05/14	3	31.27	0	0.00	31.50	3	11,559	0.03%
2021/05/13	4	30.80	1	31.00	30.70	3	11,453	0.03%
2021/05/12	5	30.97	12	32.91	30.85	-7	11,283	-0.06%
2021/05/11	0	0.00	7	34.90	33.65	-7	11,051	-0.06%
2021/05/07	0	0.00	1	34.15	34.20	-1	10,994	-0.01%
2021/05/06	1	33.50	2	33.23	33.55	-1	11,031	-0.01%
2021/05/05	4	33.54	2	33.60	33.45	2	11,029	0.02%
2021/05/04	5	33.76	20	33.55	33.05	-15	11,013	-0.14%
2021/05/03	2	34.63	28	34.96	34.90	-26	10,788	-0.24%
2021/04/29	46	35.93	1	35.65	35.60	45	10,561	0.43%
2021/04/28	54	36.71	10	37.21	37.50	44	10,340	0.43%
2021/04/27	0	0.00	2.2	35.80	35.85	-2.2	10,164	-0.02%
2021/04/26	6	35.08	6	35.15	35.20	0	10,130	0.00%
2021/04/23	5	35.00	17	34.91	35.00	-12	10,138	-0.12%
2021/04/22	9	35.07	36.7	35.14	35.00	-27.7	10,142	-0.27%
2021/04/21	8	36.36	0	0.00	36.25	8	10,063	0.08%
2021/04/20	5.1	35.97	5	36.30	36.50	0.1	10,093	0.00%
2021/04/19	10	36.25	5	36.14	36.15	5	10,331	0.05%
2021/04/16	1	35.05	0.4	35.10	35.40	0.7	10,404	0.01%
2021/04/15	15	34.70	4	34.83	34.50	11	10,405	0.11%
2021/04/14	0	0.00	5	34.30	34.10	-5	10,344	-0.05%
2021/04/13	6	34.99	11	34.42	34.25	-5	10,358	-0.05%
2021/04/12	25	34.17	0	0.00	34.35	25	10,205	0.24%
2021/04/09	2.5	34.06	13	33.71	34.15	-10.5	10,219	-0.10%
2021/04/08	3	33.30	4	33.50	33.50	-1	10,166	-0.01%
2021/04/07	12	33.27	1	33.35	33.55	11	10,223	0.11%
2021/04/01	0	0.00	3	33.20	33.15	-3	10,136	-0.03%
2021/03/31	1	32.90	0	0.00	33.00	1	10,091	0.01%
2021/03/29	5	33.00	2	33.03	33.10	3	10,029	0.03%
2021/03/26	1.1	33.05	31	32.85	32.95	-29.9	10,034	-0.30%
2021/03/24	32	32.22	3	32.73	31.85	29	9,895	0.29%
2021/03/23	5	32.35	0	0.00	32.35	5	9,807	0.05%
2021/03/22	10	32.15	2	32.30	32.30	8	10,024	0.08%
2021/03/19	6.2	32.22	34	32.55	32.50	-27.9	10,043	-0.28%
2021/03/18	7	33.00	12	33.03	33.10	-5	9,850	-0.05%
2021/03/17	25	32.98	3	32.98	32.95	22	9,958	0.22%
2021/03/16	10	32.75	39	32.66	32.75	-29	10,270	-0.28%
2021/03/15	0.1	32.30	8	32.35	32.30	-7.9	10,274	-0.08%
2021/03/12	1	32.20	9	31.96	32.15	-8	10,378	-0.08%
2021/03/11	20.1	32.20	67	31.96	32.25	-47	10,357	-0.45%
2021/03/10	5	31.00	14	31.14	31.00	-9	10,132	-0.09%
2021/03/09	0	0.00	7	31.01	31.10	-7	10,283	-0.07%
2021/03/08	48	30.65	9	31.07	30.50	39	10,323	0.38%
2021/03/05	0	0.00	22	30.29	30.50	-22	10,312	-0.21%
2021/03/04	2	30.33	20	30.33	30.40	-18	10,968	-0.16%
2021/03/03	3	29.95	27	30.26	30.30	-24	11,056	-0.22%
2021/03/02	12	30.03	6	30.35	29.80	6	11,088	0.05%
2021/02/26	45	30.15	0.2	30.20	30.20	44.9	11,149	0.40%
2021/02/25	1.3	30.74	14	30.54	30.70	-12.8	11,298	-0.11%
2021/02/24	15	30.23	6	30.60	30.35	9	11,589	0.08%
2021/02/23	1	30.00	23	30.24	30.30	-22	11,911	-0.18%
2021/02/19	2	29.20	0	0.00	29.50	2	12,681	0.02%
2021/02/18	3	29.40	3	29.63	29.55	0	13,063	0.00%
2021/02/17	1	29.25	1	29.15	29.05	0	13,357	0.00%
2021/02/05	0	0.00	45	28.60	28.80	-45	13,536	-0.33%
2021/02/04	0	0.00	2	28.85	28.75	-2	13,836	-0.01%
2021/02/03	5	29.00	1	29.15	29.00	4	14,616	0.03%
2021/02/02	0	0.00	1	28.70	29.30	-1	15,489	-0.01%
2021/02/01	1	27.90	2	28.63	28.70	-1	15,472	-0.01%
2021/01/29	12	28.44	0	0.00	28.00	12	15,437	0.08%
2021/01/28	4	28.71	0	0.00	28.85	4	15,340	0.03%
2021/01/27	0	0.00	3	29.10	28.75	-3	15,262	-0.02%
2021/01/26	23.2	28.78	0	0.00	28.90	23.2	15,242	0.15%
2021/01/25	1	28.60	1	28.30	28.70	0	15,197	0.00%
2021/01/22	11	28.50	0	0.00	28.50	11	15,340	0.07%
2021/01/21	5	28.50	1.4	28.64	28.45	3.6	15,323	0.02%
2021/01/20	9	28.51	1	28.05	28.25	8	15,336	0.05%
2021/01/19	1.5	29.15	1	29.45	29.10	0.5	15,105	0.00%
2021/01/18	4	29.00	55	28.91	29.20	-51	15,069	-0.34%
2021/01/15	2	29.05	3	29.23	29.30	-1	15,015	-0.01%
2021/01/14	4	29.10	15	29.20	29.05	-11	15,025	-0.07%
2021/01/13	1	29.05	1	29.30	29.50	0	14,944	0.00%
2021/01/12	9	29.37	14	29.14	29.05	-5	14,870	-0.03%
2021/01/11	34.3	30.11	0	0.00	30.20	34.3	14,524	0.24%
2021/01/08	9	30.55	1	30.70	31.00	8	14,350	0.06%
2021/01/06	6	30.60	0	0.00	30.75	6	14,119	0.04%
2021/01/05	1	31.15	0	0.00	31.30	1	13,963	0.01%
2021/01/04	0	0.00	11	31.43	31.45	-11	14,069	-0.08%
2020/12/31	0	0.00	3	31.46	31.40	-3	14,003	-0.02%
2020/12/30	0	0.00	1	31.15	31.40	-1	13,899	-0.01%
2020/12/29	0	0.00	7	31.11	31.05	-7	13,864	-0.05%
2020/12/28	1	30.95	2	30.78	30.90	-1	13,862	-0.01%
2020/12/25	3	30.55	1	30.60	30.75	2	13,877	0.01%
2020/12/24	0	0.00	5	30.66	30.55	-5	13,863	-0.04%
2020/12/23	3	30.57	1	30.55	30.55	2	13,884	0.01%
2020/12/22	4	30.86	3	31.30	30.65	1	13,894	0.01%
2020/12/18	4	31.04	10	31.05	30.95	-6	13,927	-0.04%
2020/12/17	3	31.27	0	0.00	31.25	3	13,906	0.02%
2020/12/16	6	31.76	21	31.46	31.55	-15	13,827	-0.11%
2020/12/15	1	31.35	0	0.00	31.15	1	13,600	0.01%
2020/12/14	2	31.05	20.5	31.00	30.95	-18.5	13,489	-0.14%
2020/12/11	16	31.26	11	31.57	31.30	5	13,480	0.04%
2020/12/10	44	32.23	36	32.09	31.95	8	13,240	0.06%
2020/12/09	3.3	31.17	19	31.25	31.35	-15.7	12,738	-0.12%
2020/12/08	28	31.56	5	31.30	31.35	23	12,666	0.18%
2020/12/07	6.4	30.91	6	31.05	31.10	0.4	12,545	0.00%
2020/12/04	3	31.25	3	31.35	31.25	0	12,476	0.00%
2020/12/03	34	31.50	6	31.25	31.45	28	12,348	0.23%
2020/12/02	5	30.70	39	30.73	31.00	-34	12,121	-0.28%
2020/12/01	36	30.89	11	30.91	31.00	25	12,023	0.21%
2020/11/30	25	31.38	6.1	31.50	31.25	19	11,925	0.16%
2020/11/27	9	30.62	3	30.93	30.80	6	11,275	0.05%
2020/11/26	3	30.98	0	0.00	31.10	3	11,164	0.03%
2020/11/25	5	31.16	1	31.30	31.40	4	11,203	0.04%
2020/11/24	26.1	30.83	2	31.05	30.80	24.1	11,101	0.22%
2020/11/23	25	31.51	5	31.94	31.55	20	10,777	0.19%
2020/11/20	5	31.65	42	31.62	31.90	-37	10,402	-0.36%
2020/11/19	12	31.13	10	31.25	31.00	2	10,081	0.02%
2020/11/18	19	30.68	13.1	30.52	31.00	5.9	9,627	0.06%
2020/11/17	6	30.13	17	30.20	29.90	-11	9,291	-0.12%
2020/11/16	12	29.20	12	29.31	29.50	0	9,028	0.00%
2020/11/13	8	29.01	26	28.96	28.95	-18	8,865	-0.20%
2020/11/12	45	28.55	10	28.58	28.55	35	8,734	0.40%
2020/11/11	22.1	28.65	211	28.14	28.90	-189	8,622	-2.19%	大賣/鉅額交易
2020/11/10	198.2	27.73	24	27.34	27.70	174.2	7,857	2.22%	大買/鉅額交易
2020/11/09	0	0.00	3	26.22	26.15	-3	7,005	-0.04%
2020/11/06	2.2	25.71	0	0.00	25.85	2.2	7,014	0.03%
2020/11/05	0	0.00	1	25.75	25.60	-1	7,084	-0.01%
2020/11/03	4	25.44	0	0.00	25.55	4	7,313	0.05%
2020/11/02	1	25.15	1	25.45	25.45	0	7,377	0.00%
2020/10/30	11	25.39	0	0.00	25.20	11	7,507	0.15%
2020/10/29	2	25.70	1	25.70	25.70	1	7,431	0.01%
2020/10/28	2	25.93	0	0.00	26.05	2	7,456	0.03%
2020/10/26	0.4	26.60	50	26.55	26.50	-49.6	7,604	-0.65%
2020/10/23	2.1	26.53	1	26.65	26.60	1.1	7,856	0.01%
2020/10/22	53	26.25	0	0.00	26.20	53	8,254	0.64%
2020/10/21	0	0.00	1	25.95	25.90	-1	8,813	-0.01%
2020/10/20	5	25.95	0	0.00	26.00	5	8,924	0.06%
2020/10/16	5	26.09	0	0.00	25.95	5	9,119	0.05%
2020/10/15	5	26.35	0	0.00	26.25	5	9,184	0.05%
2020/10/14	0	0.00	1	26.55	26.55	-1	9,292	-0.01%
2020/10/13	0	0.00	1.1	26.47	26.60	-1.1	9,822	-0.01%
2020/10/12	1	26.25	4	26.49	26.65	-3	10,302	-0.03%
2020/10/08	0	0.00	3	26.87	26.95	-3	10,267	-0.03%
2020/10/07	2	26.88	1	27.05	26.85	1	10,332	0.01%
2020/10/06	4.2	27.12	1	27.10	27.15	3.2	10,366	0.03%
2020/10/05	1	26.75	3	26.77	26.75	-2	10,469	-0.02%
2020/09/30	2	26.33	1	26.55	26.15	1	10,502	0.01%
2020/09/29	1	26.30	1	26.25	26.20	0	10,542	0.00%
2020/09/28	1	26.15	2	26.00	26.10	-1	10,654	-0.01%
2020/09/25	12	25.63	5	25.90	25.60	7	10,677	0.07%
2020/09/24	21	26.20	0	0.00	26.05	21	10,601	0.20%
2020/09/23	3	26.65	5	26.62	26.65	-2	10,526	-0.02%
2020/09/22	3	26.85	0	0.00	26.80	3	10,633	0.03%
2020/09/21	0	0.00	121	27.10	27.20	-121	10,631	-1.14%	大賣/鉅額交易
2020/09/18	0.1	27.05	0	0.00	27.00	0.1	10,711	0.00%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	0	0.00	2	27.15	27.00	-2	10,798	-0.02%
2020/09/15	2	26.98	0	0.00	27.25	2	10,878	0.02%
2020/09/11	8	26.89	1	27.00	27.00	7	11,406	0.06%
2020/09/10	11	27.00	0	0.00	27.10	11	11,392	0.10%
2020/09/09	2	27.00	0	0.00	27.30	2	11,398	0.02%
2020/09/08	4	27.19	0	0.00	27.20	4	11,452	0.03%
2020/09/04	5	27.04	0	0.00	27.25	5	11,760	0.04%
2020/09/02	4	27.60	12	27.40	27.55	-8	11,788	-0.07%
2020/09/01	1	27.40	2	27.60	27.65	-1	11,929	-0.01%
2020/08/31	1	27.95	4	27.83	27.70	-3	11,987	-0.03%
2020/08/28	1	28.20	5	27.78	27.90	-4	11,910	-0.03%
2020/08/27	1	27.95	0	0.00	27.75	1	12,026	0.01%
2020/08/26	0	0.00	3	27.98	28.00	-3	12,358	-0.02%
2020/08/25	2	28.00	10	28.07	27.85	-8	12,456	-0.06%
2020/08/24	0.2	27.65	3	27.47	27.55	-2.9	12,643	-0.02%
2020/08/21	2	26.83	0	0.00	26.85	2	13,102	0.02%
2020/08/20	29	26.88	0	0.00	26.70	29	13,735	0.21%
2020/08/19	10	27.51	20	27.35	27.30	-10	14,117	-0.07%
2020/08/18	5	28.16	1	28.35	28.05	4	13,993	0.03%
2020/08/17	21	28.69	17	28.69	28.75	4	14,127	0.03%
2020/08/14	4	27.80	0	0.00	27.70	4	14,201	0.03%
2020/08/13	7.1	27.79	0	0.00	27.85	7.1	14,229	0.05%
2020/08/12	1	27.75	2	27.90	27.90	-1	14,371	-0.01%
2020/08/11	10	28.33	21	28.25	28.25	-11	14,358	-0.08%
2020/08/10	20	28.60	4	28.50	28.45	16	14,356	0.11%
2020/08/07	14	27.92	13	27.97	27.95	1	14,409	0.01%
2020/08/06	2	27.93	1	27.85	27.75	1	14,389	0.01%
2020/08/05	6	27.43	2	27.68	27.65	4	14,422	0.03%
2020/08/04	0	27.35	12	26.56	27.10	-12	14,453	-0.08%
2020/08/03	13	26.76	0	0.00	26.45	13	14,621	0.09%
2020/07/31	3	26.65	0	0.00	26.55	3	14,618	0.02%
2020/07/30	38	26.15	0	0.00	26.45	38	14,656	0.26%
2020/07/29	12	26.20	15	25.97	26.10	-3	14,649	-0.02%
2020/07/28	17	26.53	8	26.47	26.50	9	14,507	0.06%
2020/07/27	37	27.83	2	27.10	27.00	35	14,324	0.24%
2020/07/24	6	29.34	22	29.36	29.30	-16	13,863	-0.12%
2020/07/23	2.1	30.22	6	30.06	30.00	-4	13,831	-0.03%
2020/07/22	12	29.72	11	29.70	29.85	1	13,793	0.01%
2020/07/21	5	29.40	3	29.50	29.45	2	13,754	0.01%
2020/07/20	6	29.45	23	29.36	29.50	-17	13,691	-0.12%
2020/07/17	42	30.25	31	30.18	29.70	11	13,678	0.08%
2020/07/16	69	29.68	29	29.72	29.95	40	13,319	0.30%
2020/07/15	4	28.69	0	0.00	28.70	4	12,869	0.03%
2020/07/14	8.1	28.42	0	0.00	28.35	8.1	12,851	0.06%
2020/07/13	2	28.85	5.4	28.73	28.75	-3.4	12,864	-0.03%
2020/07/10	8	28.68	0	0.00	28.30	8	12,950	0.06%
2020/07/09	0	0.00	2	29.00	28.95	-2	12,859	-0.02%
2020/07/08	5	28.95	2	29.00	28.95	3	12,805	0.02%
2020/07/07	2.2	29.06	5	29.07	29.15	-2.9	12,773	-0.02%
2020/07/06	0	0.00	4	29.06	29.05	-4	12,761	-0.03%
2020/07/03	3	29.00	0	0.00	29.00	3	12,833	0.02%
2020/07/02	7	28.80	1	28.90	29.10	6	12,958	0.05%
2020/07/01	1	28.75	6	28.84	28.75	-5	13,069	-0.04%
2020/06/30	0	0.00	8	28.78	28.80	-8	13,043	-0.06%
2020/06/29	1	28.50	1	28.50	28.50	0	13,132	0.00%
2020/06/24	2	28.95	0	0.00	28.95	2	13,135	0.02%
2020/06/22	4	29.05	1	29.00	29.00	3	13,282	0.02%
2020/06/19	1	28.90	0	0.00	28.50	1	13,298	0.01%
2020/06/17	1.1	29.00	2	28.95	28.95	-1	12,936	-0.01%
2020/06/16	5	28.90	3	28.87	29.05	2	13,131	0.02%
2020/06/15	12.6	28.53	1	28.55	28.30	11.6	13,300	0.09%
2020/06/12	7	28.54	3	28.73	28.90	4	13,353	0.03%
2020/06/11	19	29.73	2	30.10	29.35	17	13,386	0.13%
2020/06/10	4	30.15	2	30.25	30.25	2	13,319	0.02%
2020/06/09	3.6	30.18	4.1	30.23	30.25	-0.5	13,570	0.00%
2020/06/08	3	30.17	3	30.13	30.40	0	13,595	0.00%
2020/06/05	5	30.08	5	30.10	30.20	0	13,451	0.00%
2020/06/04	7	30.06	3	30.22	30.15	4	13,406	0.03%
2020/06/03	8	30.13	18	30.09	30.10	-10	13,426	-0.07%
2020/06/02	0	0.00	11	29.45	29.40	-11	13,323	-0.08%
2020/06/01	2	29.60	3.2	29.39	29.40	-1.2	12,974	-0.01%
2020/05/29	7.1	29.17	2	29.28	29.55	5.1	12,915	0.04%
2020/05/28	7.4	29.29	11	29.30	29.00	-3.7	12,634	-0.03%
2020/05/27	27	30.07	14	30.05	29.65	13	12,217	0.11%
2020/05/26	8.2	29.07	24	28.88	29.60	-15.9	11,611	-0.14%
2020/05/25	3	27.33	1	27.50	27.50	2	11,047	0.02%
2020/05/22	15	27.75	1	27.65	27.50	14	10,984	0.13%
2020/05/21	3	27.93	10	27.99	28.45	-7	10,759	-0.07%
2020/05/20	2.2	27.25	3	27.25	27.40	-0.8	10,483	-0.01%
2020/05/19	5.2	27.25	10	27.38	27.45	-4.8	10,489	-0.05%
2020/05/18	41.2	26.89	0	0.00	26.70	41.2	10,325	0.40%
2020/05/15	7	26.71	0	0.00	26.65	7	10,262	0.07%
2020/05/14	27	27.00	2	26.78	26.95	25	10,183	0.25%
2020/05/13	14	27.55	0	0.00	27.55	14	10,022	0.14%
2020/05/12	3	27.77	0	0.00	27.75	3	9,962	0.03%
2020/05/11	5	28.17	3	28.38	28.10	2	9,872	0.02%
2020/05/08	26	27.75	24	28.28	27.75	2	9,706	0.02%
2020/05/07	15	27.25	3	27.22	27.35	12	9,495	0.13%
2020/05/06	82.2	27.44	4	27.43	27.30	78.2	9,474	0.83%
2020/05/05	7	27.94	0	0.00	27.90	7	9,376	0.07%
2020/05/04	4	27.73	1	27.90	28.10	3	9,382	0.03%
2020/04/30	6	28.03	3	27.90	28.20	3	9,314	0.03%
2020/04/29	10	27.64	20	27.55	27.85	-10	9,177	-0.11%
2020/04/28	6.1	27.38	61	27.51	27.20	-54.9	9,097	-0.60%
2020/04/27	0	0.00	50	27.82	27.80	-50	9,200	-0.54%
2020/04/24	5	26.65	0	0.00	26.60	5	9,080	0.06%
2020/04/23	1.1	26.82	250	26.86	26.80	-248.9	9,016	-2.76%	大賣/鉅額交易
2020/04/22	1	26.70	7	26.70	26.95	-6	8,917	-0.07%
2020/04/21	2	27.75	2	27.65	27.30	0	8,813	0.00%
2020/04/17	0	0.00	2	29.20	28.55	-2	8,610	-0.02%
2020/04/16	5	28.97	0	0.00	28.80	5	8,515	0.06%
2020/04/15	7	29.11	7	29.34	29.50	0	8,415	0.00%
2020/04/14	0	0.00	1	28.50	28.80	-1	8,310	-0.01%
2020/04/10	1	27.90	0	0.00	28.10	1	8,227	0.01%
2020/04/09	1	27.85	0	0.00	28.00	1	8,183	0.01%
2020/04/07	1	26.90	1	26.90	26.90	0	7,955	0.00%
2020/04/06	1	26.20	4	26.70	26.30	-3	7,780	-0.04%
2020/04/01	2	26.00	1	26.05	26.20	1	7,564	0.01%
2020/03/31	9	26.33	2	26.60	25.65	7	7,418	0.09%
2020/03/30	0	0.00	1	26.75	26.40	-1	7,222	-0.01%
2020/03/27	3	26.62	0	0.00	26.50	3	7,103	0.04%
2020/03/26	0	0.00	10	25.16	25.75	-10	7,008	-0.14%
2020/03/25	11	25.42	1	25.15	25.20	10	6,976	0.14%
2020/03/24	2	24.15	0	0.00	24.05	2	6,844	0.03%
2020/03/23	1	22.80	0	0.00	23.00	1	6,793	0.01%
2020/03/20	3	24.50	1	23.85	23.35	2	6,717	0.03%
2020/03/19	57	22.94	2	22.90	22.90	55	6,479	0.85%
2020/03/18	3	26.02	0	0.00	25.40	3	6,255	0.05%
2020/03/17	4	26.81	3	27.03	26.50	1	6,094	0.02%
2020/03/16	4	27.86	1	27.60	27.40	3	5,901	0.05%
2020/03/13	8	27.52	3	27.73	28.30	5	5,764	0.09%
2020/03/12	2	30.75	0	0.00	30.05	2	5,442	0.04%
2020/03/10	0	0.00	1	31.65	31.75	-1	5,237	-0.02%
2020/03/09	3	32.48	9	32.20	32.05	-6	5,207	-0.12%
2020/03/06	3	33.27	0	0.00	33.10	3	5,101	0.06%
2020/03/04	1	34.35	3	34.18	34.10	-2	5,116	-0.04%
2020/03/02	22	33.48	20	33.15	33.05	2	5,006	0.04%
2020/02/27	21	33.85	0	0.00	34.10	21	5,091	0.41%
2020/02/26	31	34.30	0	0.00	34.05	31	4,993	0.62%
2020/02/24	42	34.55	0	0.00	34.50	42	4,970	0.85%
2020/02/21	20	35.00	2	35.00	35.00	18	4,937	0.36%
2020/02/20	4	35.24	0	0.00	35.00	4	4,988	0.08%
2020/02/19	1	35.55	0	0.00	35.55	1	5,048	0.02%
2020/02/18	1	35.05	1	35.10	35.15	0	5,233	0.00%
2020/02/17	142	35.05	0	0.00	35.05	142	5,289	2.68%	大買/鉅額交易
2020/02/14	1	35.10	0	0.00	34.80	1	5,320	0.02%
2020/02/13	7	35.06	7	35.12	35.00	0	5,290	0.00%
2020/02/12	2	35.05	0	0.00	34.90	2	5,297	0.04%
2020/02/11	0	0.00	2	34.95	34.85	-2	5,271	-0.04%
2020/02/10	6	34.33	3	34.45	34.40	3	5,284	0.06%
2020/02/07	2	34.70	0	0.00	34.80	2	5,257	0.04%
2020/02/06	1	35.10	1	34.65	35.25	0	5,250	0.00%
2020/02/05	11	34.72	0	0.00	34.55	11	5,262	0.21%
2020/02/03	0	0.00	1	33.80	34.55	-1	5,271	-0.02%
2020/01/31	2	35.28	0	0.00	35.10	2	5,254	0.04%
2020/01/30	5	36.15	3	35.90	35.20	2	5,193	0.04%
2020/01/16	3	38.80	0	0.00	38.75	3	5,094	0.06%
2020/01/15	5	38.90	0	0.00	38.90	5	5,171	0.10%
2020/01/14	3	39.00	0	0.00	39.05	3	5,297	0.06%
2020/01/08	0	0.00	2	38.80	38.70	-2	5,998	-0.03%
2020/01/03	1	39.65	1	39.80	39.70	0	6,209	0.00%
2019/12/31	2	39.30	0	0.00	39.20	2	6,239	0.03%
2019/12/27	1	39.55	0	0.00	39.60	1	6,281	0.02%
2019/12/25	0	0.00	1	39.75	39.75	-1	6,418	-0.02%
2019/12/23	10	39.85	6	40.15	39.95	4	6,621	0.06%
2019/12/20	2	39.90	2	39.65	40.20	0	6,646	0.00%
2019/12/18	7	39.25	1	39.35	39.20	6	6,593	0.09%
2019/12/17	0	0.00	1	39.20	39.30	-1	6,619	-0.02%
2019/12/16	2	38.85	0	0.00	38.85	2	6,597	0.03%
2019/12/13	0	0.00	1	39.20	39.10	-1	6,600	-0.02%
2019/12/10	2	39.05	0	0.00	39.05	2	6,619	0.03%
2019/12/06	4	39.10	0	0.00	39.05	4	6,676	0.06%
2019/12/05	1	38.95	0	0.00	39.00	1	6,690	0.01%
2019/12/04	8	38.68	0	0.00	38.60	8	6,720	0.12%
2019/12/02	0	0.00	2	39.25	39.05	-2	6,786	-0.03%
2019/11/29	2	39.83	14	39.75	39.75	-12	6,746	-0.18%
2019/11/28	1	40.35	0	0.00	40.30	1	6,716	0.01%
2019/11/27	5	40.80	0	0.00	40.70	5	6,840	0.07%
2019/11/26	0.3	40.80	0	0.00	40.95	0.3	6,902	0.00%
2019/11/25	5	40.79	0	0.00	40.65	5	6,723	0.07%
2019/11/22	1	40.80	0	0.00	41.00	1	6,768	0.01%
2019/11/21	2	40.65	2	40.45	40.50	0	6,762	0.00%
2019/11/20	0	0.00	5	40.50	40.65	-5	6,781	-0.07%
2019/11/19	4	40.25	2	40.30	40.45	2	6,856	0.03%
2019/11/18	3	40.45	24	40.43	40.35	-21	6,888	-0.30%
2019/11/15	16	41.75	3	40.93	41.05	13	6,792	0.19%
2019/11/14	6	41.63	10.4	41.85	41.85	-4.4	6,641	-0.07%
2019/11/12	1.2	41.09	0	0.00	41.30	1.2	6,714	0.02%
2019/11/07	0	0.00	1	41.20	41.30	-1	6,675	-0.01%
2019/11/04	0	0.00	15	41.88	41.65	-15	6,607	-0.23%
2019/11/01	3	41.45	10	41.38	41.55	-7	6,568	-0.11%
2019/10/31	4	40.68	0	0.00	40.75	4	6,510	0.06%
2019/10/30	5	40.60	0	0.00	40.75	5	6,494	0.08%
2019/10/29	12.2	40.20	1	40.30	40.15	11.2	6,528	0.17%
2019/10/25	0.1	40.30	0	0.00	40.30	0.1	6,498	0.00%
2019/10/23	7	40.62	0	0.00	40.55	7	6,516	0.11%
2019/10/22	2	41.05	7	41.00	41.20	-5	6,504	-0.08%
2019/10/21	12	41.56	2	41.95	41.55	10	6,421	0.16%
2019/10/18	2.1	40.85	14	40.91	41.05	-11.9	6,269	-0.19%
2019/10/17	1	40.55	6	39.95	40.75	-5	6,125	-0.08%
2019/10/16	5	39.85	1	39.80	39.85	4	5,933	0.07%
2019/10/14	0	0.00	2	39.70	39.35	-2	5,886	-0.03%
2019/10/09	0	0.00	1	39.45	39.70	-1	5,831	-0.02%
2019/10/08	1	39.00	0	0.00	39.00	1	5,764	0.02%
2019/10/07	0	0.00	1	39.45	39.45	-1	5,732	-0.02%
2019/10/04	1	39.30	0	0.00	39.30	1	5,778	0.02%
2019/10/03	2	39.13	0	0.00	39.10	2	5,789	0.03%
2019/09/26	1	39.70	0	0.00	39.80	1	5,823	0.02%
2019/09/25	3	39.33	3	39.75	39.30	0	5,765	0.00%
2019/09/24	5	39.40	3	39.50	39.25	2	5,750	0.03%
2019/09/23	5	39.20	0	0.00	39.15	5	5,749	0.09%
2019/09/19	2	38.95	0	0.00	39.05	2	5,887	0.03%
2019/09/12	2	39.50	1	39.20	39.15	1	6,014	0.02%
2019/09/11	0	0.00	1	39.75	39.50	-1	6,018	-0.02%
2019/09/10	0	0.00	1	39.40	39.45	-1	5,991	-0.02%
2019/09/09	0	0.00	6	39.60	39.45	-6	5,982	-0.10%
2019/09/06	9	39.80	1	39.70	39.70	8	5,962	0.13%
2019/09/04	0	0.00	50	39.25	39.45	-50	5,899	-0.85%
2019/09/03	1	39.20	0	0.00	39.10	1	5,915	0.02%
2019/08/30	0	0.00	2	38.85	39.20	-2	5,946	-0.03%
2019/08/29	1	38.25	2	38.48	38.55	-1	5,852	-0.02%
2019/08/28	0	0.00	14	38.19	38.15	-14	5,823	-0.24%
2019/08/27	2	37.88	0	0.00	37.90	2	5,897	0.03%
2019/08/26	1	37.65	2	37.90	37.90	-1	5,877	-0.02%
2019/08/21	52	38.64	3	38.38	38.30	49	5,955	0.82%
2019/08/20	1	37.95	0	0.00	38.15	1	5,876	0.02%
2019/08/19	2	37.78	0	0.00	37.70	2	5,859	0.03%
2019/08/16	0	0.00	17	37.80	38.00	-17	5,877	-0.29%
2019/08/15	2	37.95	2	38.00	38.00	0	5,866	0.00%
2019/08/13	0	0.00	1	37.15	36.95	-1	5,911	-0.02%
2019/08/07	1	36.85	0	0.00	36.75	1	6,151	0.02%
2019/08/06	2	36.70	0	0.00	37.10	2	6,189	0.03%
2019/08/05	1	37.35	0	0.00	37.50	1	6,166	0.02%
2019/08/01	5	37.73	3	37.65	37.55	2	6,105	0.03%
2019/07/31	0	0.00	1	38.30	38.45	-1	6,063	-0.02%
2019/07/29	1	38.70	0	0.00	38.45	1	5,972	0.02%
2019/07/25	0	0.00	2	39.15	39.25	-2	5,933	-0.03%
2019/07/24	6	39.09	0	0.00	39.45	6	5,867	0.10%
2019/07/22	4	39.00	0	0.00	39.15	4	5,756	0.07%
2019/07/19	0	0.00	3	39.25	39.20	-3	5,738	-0.05%
2019/07/18	1	38.95	0	0.00	38.70	1	5,657	0.02%
2019/07/17	6	38.89	0	0.00	38.80	6	5,688	0.11%
2019/07/16	1	38.70	0	0.00	38.80	1	5,666	0.02%
2019/07/15	0	0.00	2	38.40	38.45	-2	5,594	-0.04%
2019/07/12	1	38.25	0	0.00	38.40	1	5,641	0.02%
2019/07/11	3	38.45	5	38.35	38.45	-2	5,695	-0.04%
2019/07/10	0	0.00	2	38.20	38.20	-2	5,689	-0.04%
2019/07/09	1	37.70	0	0.00	37.65	1	5,665	0.02%
2019/07/04	1	39.10	0	0.00	39.15	1	5,645	0.02%
2019/07/02	2	39.15	1	39.20	39.30	1	5,585	0.02%
2019/07/01	1	38.80	1	38.80	38.70	0	5,522	0.00%
2019/06/27	2	38.98	6	39.03	39.00	-4	5,613	-0.07%
2019/06/26	0	0.00	6	39.05	38.60	-6	5,617	-0.11%
2019/06/24	1	38.10	0	0.00	38.45	1	5,790	0.02%
2019/06/20	0	0.00	5	38.30	37.85	-5	5,747	-0.09%
2019/06/19	0	0.00	2	37.95	38.00	-2	5,696	-0.04%
2019/06/14	1	37.10	1	37.20	37.10	0	5,732	0.00%
2019/06/13	1	37.30	1	37.30	37.40	0	5,727	0.00%
2019/06/12	0	0.00	1	37.75	37.80	-1	5,712	-0.02%
2019/06/11	2.5	37.66	3	37.85	37.70	-0.5	5,706	-0.01%
2019/06/10	3	37.30	4	37.48	37.50	-1	5,632	-0.02%
2019/06/06	1	37.20	2	36.75	37.20	-1	5,621	-0.02%
2019/06/05	1	36.75	0	0.00	36.70	1	5,659	0.02%
2019/06/04	6	36.35	0	0.00	36.50	6	5,637	0.11%
2019/05/31	0	0.00	4	35.85	35.85	-4	5,646	-0.07%
2019/05/23	1	35.75	0	0.00	35.75	1	5,721	0.02%
2019/05/22	2	35.95	0	0.00	36.05	2	5,702	0.04%
2019/05/17	0	0.00	3	36.25	35.75	-3	5,575	-0.05%
2019/05/16	3	36.07	2	36.23	36.15	1	5,472	0.02%
2019/05/14	1	35.00	2	35.10	35.30	-1	5,496	-0.02%
2019/05/13	0	0.00	1	35.80	35.90	-1	5,509	-0.02%
2019/05/10	0	0.00	2	35.95	36.05	-2	5,562	-0.04%
2019/05/08	1	36.80	0	0.00	36.70	1	5,706	0.02%
2019/05/06	1	36.55	0	0.00	36.45	1	5,712	0.02%
2019/05/03	1	36.70	2	36.45	36.70	-1	5,754	-0.02%
2019/05/02	1	37.20	0	0.00	37.05	1	5,775	0.02%
2019/04/30	2	37.35	0	0.00	37.55	2	5,774	0.03%
2019/04/29	3	37.50	0.1	37.50	37.50	3	5,751	0.05%
2019/04/25	1	37.40	0	0.00	37.40	1	5,816	0.02%
2019/04/24	0	0.00	2	37.60	37.65	-2	5,898	-0.03%
2019/04/22	2	37.50	2	37.40	37.60	0	5,930	0.00%
2019/04/19	0	0.00	14	37.20	37.35	-14	5,960	-0.23%
2019/04/18	6	37.82	0	0.00	37.50	6	5,992	0.10%
2019/04/17	12	37.56	1.2	37.13	37.80	10.8	6,005	0.18%
2019/04/16	1	36.60	0	0.00	36.85	1	5,927	0.02%
2019/04/15	7	36.76	0	0.00	36.65	7	5,942	0.12%
2019/04/12	5	36.45	0	0.00	36.50	5	5,936	0.08%
2019/04/11	2	36.50	0	0.00	36.30	2	5,937	0.03%
2019/04/10	1	36.35	0	0.00	36.50	1	5,871	0.02%
2019/04/08	5	36.40	0	0.00	36.40	5	5,852	0.09%
2019/04/03	0	0.00	0.1	36.35	36.35	-0.1	5,766	0.00%
2019/04/02	4	36.18	4	36.11	36.10	0	5,729	0.00%
2019/04/01	10.1	36.66	0	0.00	36.65	10.1	5,610	0.18%
2019/03/29	11	37.03	0	0.00	37.55	11	5,450	0.20%
2019/03/28	0.2	36.85	0	0.00	36.85	0.2	5,351	0.00%
2019/03/27	1	36.60	0	0.00	36.85	1	5,182	0.02%
2019/03/25	0	0.00	2	37.95	38.20	-2	5,054	-0.04%
2019/03/22	2	38.15	0	0.00	38.25	2	5,056	0.04%
2019/03/19	0	0.00	30	38.70	38.70	-30	5,062	-0.59%
2019/03/18	0	0.00	2	39.10	39.20	-2	5,271	-0.04%
2019/03/15	0	0.00	1	39.20	39.25	-1	5,418	-0.02%
2019/03/13	4	38.85	0	0.00	38.90	4	5,412	0.07%
2019/03/12	0	0.00	4	38.70	39.10	-4	5,447	-0.07%
2019/03/11	4	38.55	0	0.00	38.55	4	5,501	0.07%
2019/03/08	0.2	38.75	0	0.00	38.95	0.2	5,485	0.00%
2019/03/06	0	0.00	11	39.17	39.30	-11	5,570	-0.20%
2019/03/04	0	38.60	0	0.00	38.65	0	5,485	0.00%
2019/02/26	0	0.00	2	37.90	38.00	-2	5,283	-0.04%
2019/02/20	0	0.00	2	37.30	37.50	-2	5,183	-0.04%
2019/02/19	2	37.10	1	37.20	37.05	1	5,140	0.02%
2019/02/18	0	0.00	13	37.42	37.25	-13	5,128	-0.25%
2019/02/13	0	0.00	5	37.03	37.10	-5	5,032	-0.10%
2019/02/12	2	37.00	0	0.00	37.15	2	4,957	0.04%
2019/02/11	0	0.00	12	37.03	36.65	-12	4,902	-0.24%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/28	0	0.00	1	36.00	36.15	-1	4,657	-0.02%
2019/01/25	2	36.20	0	0.00	36.05	2	4,649	0.04%
2019/01/24	11	36.63	0	0.00	36.25	11	4,597	0.24%
2019/01/23	0	0.00	1	35.95	36.30	-1	4,561	-0.02%
2019/01/17	1	35.55	2	35.60	35.65	-1	4,497	-0.02%
2019/01/16	0	0.00	3	35.62	35.55	-3	4,450	-0.07%
2019/01/15	0	0.00	13	34.84	35.10	-13	4,347	-0.30%
2019/01/09	0	0.00	5	34.58	34.70	-5	4,212	-0.12%
2019/01/08	0	0.00	1	34.20	34.20	-1	4,138	-0.02%
2019/01/07	2	33.73	4	33.83	33.90	-2	4,158	-0.05%
2019/01/04	0	0.00	5	33.10	33.40	-5	4,153	-0.12%
2019/01/03	0	0.00	1	32.95	33.00	-1	4,302	-0.02%
2018/12/26	1	31.80	0	0.00	31.70	1	4,368	0.02%
2018/12/24	0	0.00	12	32.29	32.40	-12	4,477	-0.27%
2018/12/22	12	32.06	0	0.00	32.05	12	4,481	0.27%
2018/12/19	0	0.00	3	32.70	32.70	-3	4,588	-0.07%
2018/12/18	0	0.00	5	32.50	32.60	-5	4,586	-0.11%
2018/12/17	0	0.00	4	32.26	32.30	-4	4,596	-0.09%
2018/12/11	12	30.94	5	31.30	30.80	7	4,524	0.15%
2018/12/10	17	32.15	1	31.95	31.90	16	4,321	0.37%
2018/12/07	4	33.60	6	33.83	33.80	-2	4,191	-0.05%
2018/12/06	1	33.05	21	33.26	33.55	-20	4,243	-0.47%
2018/12/05	0	0.00	1	33.40	33.25	-1	4,226	-0.02%
2018/12/04	3	34.20	0	0.00	34.10	3	4,271	0.07%
2018/12/03	20	33.80	31	34.05	34.15	-11	4,199	-0.26%
2018/11/30	30	33.50	4	33.40	33.50	26	4,166	0.62%
2018/11/29	4	32.70	0	0.00	32.65	4	4,105	0.10%
2018/11/26	0	0.00	1	33.70	33.30	-1	4,024	-0.02%
2018/11/22	0	0.00	2	33.45	33.25	-2	4,024	-0.05%
2018/11/20	2	33.25	2	33.53	33.65	0	4,013	0.00%
2018/11/19	0	0.00	3	33.35	33.35	-3	3,978	-0.08%
2018/11/16	1	32.70	2	32.93	32.60	-1	3,978	-0.03%
2018/11/13	0	0.00	1	32.45	32.50	-1	4,092	-0.02%
2018/11/12	0	0.00	7	32.20	32.25	-7	4,107	-0.17%
2018/11/09	4	31.75	0	0.00	31.50	4	4,175	0.10%
2018/11/08	1	32.00	20	32.27	32.30	-19	4,200	-0.45%
2018/11/07	0	0.00	1	32.15	32.20	-1	4,169	-0.02%
2018/11/06	0	0.00	1	31.55	31.50	-1	4,138	-0.02%
2018/10/31	0	0.00	1	31.35	31.35	-1	4,224	-0.02%
2018/10/29	4	30.25	6	30.44	30.40	-2	4,154	-0.05%
2018/10/25	0	0.00	1	29.65	29.55	-1	4,153	-0.02%
2018/10/24	0	0.00	1	30.10	30.10	-1	4,335	-0.02%
2018/10/19	8	29.60	9	29.82	29.70	-1	4,527	-0.02%
2018/10/18	0	0.00	4	29.48	29.60	-4	4,539	-0.09%
2018/10/16	0	0.00	10	29.40	29.35	-10	4,562	-0.22%
2018/10/15	12	29.13	0	0.00	29.05	12	4,573	0.26%
2018/10/12	3	29.35	0	0.00	29.80	3	4,583	0.07%
2018/10/11	7	29.96	0	0.00	29.20	7	4,673	0.15%
2018/10/09	2	31.55	1	31.65	31.70	1	4,584	0.02%
2018/10/08	2	31.13	0	0.00	31.35	2	4,578	0.04%
2018/10/05	2	31.55	0	0.00	31.50	2	4,599	0.04%
2018/10/01	0.1	32.45	1	32.50	32.45	-0.9	4,530	-0.02%
2018/09/28	7	32.16	0	0.00	32.25	7	4,634	0.15%
2018/09/26	1	32.10	6	32.22	32.10	-5	4,688	-0.11%
2018/09/25	1	32.15	0	0.00	32.10	1	4,693	0.02%
2018/09/21	0	0.00	1	32.45	32.10	-1	4,735	-0.02%
2018/09/20	0	0.00	6	32.15	32.10	-6	4,752	-0.13%
2018/09/18	4	31.95	1	32.45	31.80	3	4,892	0.06%
2018/09/14	0	0.00	1	31.95	31.65	-1	4,949	-0.02%
2018/09/13	4	31.35	0	0.00	31.40	4	4,983	0.08%
2018/09/12	2	31.30	0	0.00	31.50	2	5,029	0.04%
2018/09/11	9	31.22	0	0.00	31.25	9	5,384	0.17%
2018/09/10	3	31.55	0	0.00	31.35	3	5,473	0.05%
2018/09/07	1	32.35	0	0.00	32.30	1	5,560	0.02%
2018/09/06	1	32.65	0	0.00	32.80	1	5,582	0.02%
2018/09/05	1	33.05	0	0.00	32.75	1	5,587	0.02%
2018/08/31	0	0.00	1	33.75	33.85	-1	5,646	-0.02%
2018/08/30	1	33.60	0	0.00	33.80	1	5,654	0.02%
2018/08/29	0	0.00	0.1	33.75	33.75	-0.1	5,743	0.00%
2018/08/27	0	0.00	3	33.50	33.75	-3	5,967	-0.05%
2018/08/24	5	33.39	0	0.00	33.30	5	5,958	0.08%
2018/08/23	0	0.00	1	34.15	33.85	-1	6,045	-0.02%
2018/08/22	0	0.00	3	34.10	33.95	-3	6,121	-0.05%
2018/08/20	4	32.81	8	32.85	33.05	-4	6,031	-0.07%
2018/08/17	1	32.45	0	0.00	32.30	1	6,056	0.02%
2018/08/15	3	33.25	0	0.00	33.15	3	6,048	0.05%
2018/08/14	1	33.35	0	0.00	33.60	1	6,034	0.02%
2018/08/09	0	0.00	2	33.65	33.35	-2	6,460	-0.03%
2018/08/07	2	33.40	0	0.00	33.30	2	6,448	0.03%
2018/08/06	2	33.40	0	0.00	33.45	2	6,422	0.03%
2018/08/03	8	33.60	0	0.00	33.50	8	6,412	0.12%
2018/08/02	5	33.70	0	0.00	33.65	5	6,408	0.08%
2018/07/31	3	34.00	0	0.00	33.65	3	6,379	0.05%
2018/07/30	0.4	33.95	7	33.89	33.95	-6.6	6,189	-0.11%
2018/07/26	1	34.65	4	34.75	34.75	-3	6,034	-0.05%
2018/07/20	1	34.00	0	0.00	33.90	1	6,000	0.02%
2018/07/16	1	33.65	0	0.00	33.60	1	5,918	0.02%
2018/07/13	2	33.75	0	0.00	33.80	2	5,966	0.03%
2018/07/12	0	0.00	2	33.98	34.15	-2	6,068	-0.03%
2018/07/11	0	0.00	1	33.30	33.45	-1	6,201	-0.02%
2018/07/06	9	33.54	0	0.00	33.05	9	6,340	0.14%
2018/07/05	8	35.56	1	35.75	35.50	7	6,280	0.11%
2018/07/04	0	0.00	1	35.45	35.45	-1	6,366	-0.02%
2018/07/03	3	35.00	2	35.45	34.90	1	6,377	0.02%
2018/07/02	2	35.30	2	35.63	35.15	0	6,350	0.00%
2018/06/29	0	0.00	1	35.25	35.40	-1	6,296	-0.02%
2018/06/28	1	34.50	2	34.50	34.50	-1	6,222	-0.02%
2018/06/27	1	34.55	0	0.00	34.55	1	6,175	0.02%
2018/06/26	5	35.05	0	0.00	34.90	5	6,038	0.08%
2018/06/25	2	35.18	0	0.00	35.15	2	5,990	0.03%
2018/06/22	1	35.25	0	0.00	35.35	1	5,948	0.02%
2018/06/20	5	35.30	390	35.30	35.45	-385	5,863	-6.57%	大賣/鉅額交易
2018/06/19	1	36.15	1	36.20	36.15	0	5,434	0.00%
2018/06/15	2	36.55	0	0.00	36.40	2	5,329	0.04%
2018/06/14	3	36.87	0	0.00	36.95	3	5,169	0.06%
2018/06/11	10	37.50	1	37.50	37.65	9	5,290	0.17%
2018/06/08	0	0.00	1	37.45	37.65	-1	5,287	-0.02%
2018/06/07	0	0.00	2	37.48	37.65	-2	5,321	-0.04%
2018/06/06	16	36.97	1.2	37.52	37.40	14.8	5,346	0.28%
2018/06/05	3	36.48	0	0.00	36.45	3	5,277	0.06%
2018/05/31	1	36.30	0	0.00	36.70	1	5,159	0.02%
2018/05/28	0	0.00	35	36.61	36.55	-35	5,095	-0.69%
2018/05/23	0	0.00	110	36.50	36.40	-110	5,150	-2.14%	大賣/鉅額交易
2018/05/22	30	36.40	120	36.35	36.35	-90	5,135	-1.75%	大賣/
2018/05/21	5	36.90	0	0.00	36.70	5	5,187	0.10%
2018/05/18	5	36.60	0	0.00	36.30	5	5,175	0.10%
2018/05/17	1	37.05	10	37.10	37.00	-9	4,880	-0.18%
2018/05/11	0	0.00	1	37.50	37.60	-1	5,081	-0.02%
2018/05/10	0	0.00	1	37.30	37.25	-1	5,115	-0.02%
2018/05/09	0.5	37.40	0	0.00	37.50	0.5	5,147	0.01%
2018/05/08	10	37.30	2	37.35	37.05	8	5,187	0.15%
2018/05/07	0.1	36.90	0	0.00	36.90	0.1	5,238	0.00%
2018/05/03	0	0.00	0	37.25	37.30	0	5,319	0.00%
2018/05/02	1.1	37.42	20	37.43	37.65	-18.9	5,394	-0.35%
2018/04/27	15	36.57	0	0.00	36.70	15	5,523	0.27%
2018/04/26	0.1	37.00	10	37.25	37.20	-9.9	5,596	-0.18%
2018/04/24	2	36.50	0	0.00	36.50	2	5,568	0.04%
2018/04/23	5	36.65	0	0.00	36.60	5	5,576	0.09%
2018/04/20	10	37.15	0	0.00	37.00	10	5,556	0.18%
2018/04/19	2	37.55	0	0.00	37.40	2	5,440	0.04%
2018/04/18	0	0.00	5	37.90	37.10	-5	5,386	-0.09%
2018/04/17	0	0.00	1	38.00	38.15	-1	5,241	-0.02%
2018/04/16	5	38.91	0	0.00	39.00	5	5,098	0.10%
2018/04/13	1	38.95	2	39.03	39.00	-1	5,062	-0.02%
2018/04/12	0	0.00	1	38.80	38.70	-1	5,028	-0.02%
2018/04/02	20	38.90	0	0.00	38.85	20	4,814	0.42%
2018/03/31	0	0.00	3	39.25	39.40	-3	4,828	-0.06%
2018/03/29	1	38.65	0	0.00	38.70	1	4,773	0.02%
2018/03/26	100	37.80	0	0.00	38.20	100	4,740	2.11%
2018/03/23	0	0.00	1	37.40	37.95	-1	4,797	-0.02%
2018/03/22	0.1	37.90	0	0.00	38.10	0.1	4,836	0.00%
2018/03/21	0	0.00	26	38.26	38.15	-26	4,847	-0.54%
2018/03/20	0	0.00	1	37.90	38.05	-1	4,893	-0.02%
2018/03/19	0	0.00	1	38.05	38.05	-1	4,907	-0.02%
2018/03/16	0.1	38.20	0	0.00	38.40	0.1	4,853	0.00%
2018/03/15	1	37.10	0	0.00	36.85	1	4,702	0.02%
2018/03/13	1	37.30	2	37.30	37.45	-1	4,675	-0.02%
2018/03/12	0	0.00	1	37.20	37.00	-1	4,645	-0.02%
2018/03/08	1	36.45	0	0.00	36.35	1	4,601	0.02%
2018/03/06	2	36.70	0	0.00	36.75	2	4,549	0.04%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/02/27	1	36.85	0	0.00	36.75	1	4,546	0.02%
2018/02/23	2	36.85	0	0.00	37.00	2	4,483	0.04%
2018/02/22	6	36.82	0	0.00	37.00	6	4,496	0.13%
2018/02/12	2	36.85	7	37.06	36.80	-5	4,417	-0.11%
2018/02/09	20	36.90	0	0.00	36.80	20	4,421	0.45%
2018/02/07	2	36.93	5	37.25	37.10	-3	4,515	-0.07%
2018/02/06	25	36.59	0	0.00	36.60	25	4,413	0.57%
2018/02/05	1	38.05	3	38.40	38.05	-2	4,315	-0.05%
2018/02/02	22	38.65	0	0.00	38.65	22	4,267	0.52%
2018/02/01	42	39.26	1	39.50	39.20	41	4,249	0.96%
2018/01/31	21	38.76	0	0.00	39.20	21	4,213	0.50%
2018/01/30	22	38.98	15	38.93	38.85	7	4,162	0.17%
2018/01/29	10	39.75	0	0.00	39.40	10	4,161	0.24%
2018/01/26	20	39.48	1	39.45	39.60	19	4,113	0.46%
2018/01/25	108	39.54	0	0.00	39.65	108	4,068	2.65%	大買/鉅額交易
2018/01/24	40	39.45	20	38.95	39.45	20	3,984	0.50%
2018/01/23	121.1	38.86	0	0.00	39.00	121.1	3,925	3.08%	大買/鉅額交易
2018/01/22	1	39.00	0	0.00	38.95	1	3,841	0.03%
2018/01/19	42.1	38.60	0	0.00	38.65	42.1	3,758	1.12%
2018/01/18	40.1	38.90	3	39.23	38.90	37.1	3,764	0.99%
2018/01/17	0	0.00	5	38.85	39.00	-5	3,737	-0.13%
2018/01/16	0.2	38.60	5	38.20	38.65	-4.8	3,710	-0.13%
2018/01/12	5	38.20	1	38.10	38.20	4	3,755	0.11%
2018/01/11	7	38.23	0	0.00	38.25	7	3,757	0.19%
2018/01/10	0	0.00	4	38.23	38.40	-4	3,765	-0.11%
2018/01/09	9	38.03	0	0.00	38.30	9	3,779	0.24%
2018/01/08	2.1	37.96	0	0.00	38.30	2.1	3,779	0.06%
2018/01/03	6	38.15	0	0.00	38.20	6	3,806	0.16%
2018/01/02	2	38.20	0	0.00	38.20	2	3,800	0.05%