寶成 (9904)-富邦-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
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－富邦-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

富邦-敦南券商分點個股進出
富邦-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
2024/11/20	239	43.54	5.2	43.46	42.95	233.9	11,435	2.04%	大買/鉅額交易
2024/11/19	28.1	42.92	52	43.45	43.45	-24	10,996	-0.22%
2024/11/18	66.5	43.03	429	43.79	43.00	-362.6	10,384	-3.49%	大賣/鉅額交易
2024/11/15	74	42.89	29	43.77	42.85	45	10,055	0.45%
2024/11/14	400	42.11	39	43.10	43.10	361	9,669	3.73%	大買/鉅額交易
2024/11/13	42.2	39.88	39	40.21	41.15	3.2	9,109	0.03%
2024/11/12	13.5	39.69	0	0.00	39.15	13.5	8,814	0.15%
2024/11/11	2	39.00	20.1	39.12	39.85	-18.1	8,757	-0.21%
2024/11/08	17	39.21	15.1	39.15	39.20	1.9	8,629	0.02%
2024/11/07	6	38.75	9	39.13	39.40	-3	8,583	-0.03%
2024/11/06	9	39.30	4	39.49	38.75	5	8,501	0.06%
2024/11/05	3.2	39.00	19	38.99	39.00	-15.8	8,434	-0.19%
2024/11/04	2	38.55	15	38.56	38.40	-13	8,355	-0.16%
2024/10/30	5	37.60	1	37.70	37.80	4	8,540	0.05%
2024/10/29	3	37.40	1	37.70	38.10	2	8,810	0.02%
2024/10/28	1	38.20	10	38.13	38.30	-9	8,790	-0.10%
2024/10/25	0	0.00	3	37.37	37.40	-3	8,622	-0.03%
2024/10/24	0	0.00	1	37.50	36.95	-1	8,791	-0.01%
2024/10/23	0	0.00	5.2	37.36	37.55	-5.2	8,990	-0.06%
2024/10/22	0.3	37.05	30.3	37.23	37.20	-29.9	8,968	-0.33%
2024/10/21	4	36.95	0	0.00	37.05	4	9,068	0.04%
2024/10/18	2.3	36.97	2	36.90	36.85	0.3	9,301	0.00%
2024/10/17	0.3	36.90	19	36.95	37.05	-18.7	9,620	-0.19%
2024/10/16	3	35.60	0	0.00	35.70	3	10,100	0.03%
2024/10/15	22	35.15	0	0.00	35.15	22	10,099	0.22%
2024/10/11	7	35.26	0	0.00	35.20	7	10,311	0.07%
2024/10/09	0	0.00	1	35.55	35.60	-1	10,365	-0.01%
2024/10/08	5	35.45	2	35.63	35.75	3	10,445	0.03%
2024/10/07	1	36.15	1	36.00	36.25	0	10,578	0.00%
2024/10/04	0	0.00	9	36.71	36.30	-9	10,634	-0.08%
2024/10/01	1	35.75	13.1	36.44	36.80	-12.1	10,526	-0.11%
2024/09/30	3.2	36.32	9.3	36.43	36.15	-6.1	10,572	-0.06%
2024/09/27	15	35.45	1.8	35.75	35.70	13.2	10,819	0.12%
2024/09/25	2	35.50	1	35.55	35.45	1	11,115	0.01%
2024/09/23	0	0.00	2	35.30	35.45	-2	11,580	-0.02%
2024/09/20	0	0.00	2	35.27	35.25	-2	11,755	-0.02%
2024/09/19	0	0.00	11	34.85	34.70	-11	11,772	-0.09%
2024/09/13	0	0.00	2	34.35	34.50	-2	12,115	-0.02%
2024/09/12	0	33.85	0	0.00	33.95	0	12,216	0.00%
2024/09/09	0.2	33.80	0	0.00	33.95	0.2	12,497	0.00%
2024/09/04	2	33.45	0	0.00	33.25	2	12,536	0.02%
2024/09/02	1.2	34.27	0	0.00	34.50	1.2	12,502	0.01%
2024/08/29	1	34.40	4	34.35	34.50	-3	12,451	-0.02%
2024/08/28	0	0.00	1	34.80	34.80	-1	12,489	-0.01%
2024/08/27	1	34.40	0	0.00	34.50	1	12,643	0.01%
2024/08/26	0	0.00	6	34.61	34.65	-6	12,736	-0.05%
2024/08/23	0	34.20	0	0.00	34.15	0	12,844	0.00%
2024/08/22	0	34.30	0	0.00	34.40	0	13,078	0.00%
2024/08/21	2	34.13	0	0.00	34.35	2	13,147	0.02%
2024/08/20	11	34.28	4	34.30	34.20	7	13,251	0.05%
2024/08/19	12.2	34.68	2	34.68	34.25	10.2	13,423	0.08%
2024/08/16	0	0.00	1	36.10	35.80	-1	13,492	-0.01%
2024/08/15	0	0.00	37	36.10	35.40	-37	13,845	-0.27%
2024/08/14	21	36.31	4	36.39	36.45	17	14,195	0.12%
2024/08/13	15	35.27	4.5	34.96	34.95	10.5	14,360	0.07%
2024/08/12	0	0.00	3	34.30	34.50	-3	14,766	-0.02%
2024/08/09	1	33.92	1	34.60	33.90	0	15,015	0.00%
2024/08/08	6	33.56	1	34.00	33.65	5	15,499	0.03%
2024/08/07	6	34.30	15.3	34.42	34.40	-9.3	15,655	-0.06%
2024/08/06	16	33.62	12.2	33.66	33.35	3.9	15,741	0.02%
2024/08/05	17	34.02	2	33.93	33.50	15	15,737	0.10%
2024/08/02	2	36.40	23	36.69	36.70	-21	15,676	-0.13%
2024/08/01	3	37.78	14.2	37.46	37.05	-11.2	15,626	-0.07%
2024/07/31	2	35.83	10	36.12	36.10	-8	15,478	-0.05%
2024/07/30	0.1	35.40	0	0.00	35.80	0.1	15,475	0.00%
2024/07/29	0.2	35.50	3.1	35.98	35.80	-2.9	15,534	-0.02%
2024/07/26	21	35.73	23.1	35.24	35.25	-2.1	15,505	-0.01%
2024/07/23	2	35.35	2	35.40	35.25	0	15,418	0.00%
2024/07/22	2	34.80	0	0.00	34.50	2	15,578	0.01%
2024/07/19	9.1	35.54	0	0.00	35.85	9.1	15,451	0.06%
2024/07/18	5	37.06	21.2	36.74	37.00	-16.2	15,374	-0.11%
2024/07/17	15.1	35.79	28.1	35.96	36.50	-13.1	15,192	-0.09%
2024/07/16	0.2	34.40	2	34.38	34.40	-1.8	14,673	-0.01%
2024/07/15	1	34.45	1	35.05	34.45	0	14,796	0.00%
2024/07/12	10	34.90	10.1	35.45	34.95	0	15,061	0.00%
2024/07/11	0	0.00	1	34.55	34.45	-1	14,982	-0.01%
2024/07/10	64	34.01	2	34.05	34.15	62	15,166	0.41%
2024/07/09	8	34.33	2	34.18	34.40	6	15,173	0.04%
2024/07/08	6	34.73	3	34.84	34.50	3	15,066	0.02%
2024/07/05	4.6	35.27	5	35.35	35.20	-0.4	14,980	0.00%
2024/07/04	101	35.65	101.8	35.85	35.60	-0.8	15,078	-0.01%	大買/大賣/
2024/07/03	2	36.03	4.1	35.64	36.10	-2	15,032	-0.01%
2024/07/02	2	34.05	3	34.55	34.65	-1	14,749	-0.01%
2024/07/01	7	33.92	4	33.85	34.15	3	14,786	0.02%
2024/06/28	2.2	35.03	4	34.95	35.00	-1.8	14,657	-0.01%
2024/06/27	13.1	34.86	6	34.65	35.05	7.1	14,681	0.05%
2024/06/26	10	36.79	0	0.00	36.75	10	14,799	0.07%
2024/06/25	9	37.52	6.1	37.44	37.60	2.9	14,937	0.02%
2024/06/21	2	36.70	0	36.80	36.70	2	15,044	0.01%
2024/06/20	2	36.12	7	36.17	36.30	-5	14,935	-0.03%
2024/06/19	7	36.51	5	36.64	36.40	2	14,950	0.01%
2024/06/18	5	36.54	2	36.60	36.45	3	15,157	0.02%
2024/06/17	4	36.34	3	36.50	36.25	1	15,251	0.01%
2024/06/14	2	36.80	0	0.00	36.90	2	15,258	0.01%
2024/06/13	3	36.72	1	36.80	36.75	2	15,457	0.01%
2024/06/12	1.1	36.80	0	0.00	36.55	1.1	15,971	0.01%
2024/06/11	10	37.20	3	37.58	37.25	7	16,180	0.04%
2024/06/06	11	37.04	0	0.00	37.00	11	16,474	0.07%
2024/06/05	8	37.21	0.3	37.25	37.20	7.7	16,574	0.05%
2024/06/04	0.1	36.80	0.1	37.28	37.50	0	16,605	0.00%
2024/06/03	2.1	37.05	0	0.00	37.20	2.1	16,532	0.01%
2024/05/30	4	37.14	0	37.60	37.00	4	16,461	0.02%
2024/05/29	1	37.99	0	0.00	37.60	1	16,396	0.01%
2024/05/28	10	38.19	4.1	38.30	38.20	5.9	16,310	0.04%
2024/05/27	6.1	37.37	1.1	37.37	37.65	5	16,215	0.03%
2024/05/24	5.1	37.21	1	37.15	37.05	4.1	16,202	0.03%
2024/05/23	7	37.69	1	37.70	37.60	6	16,039	0.04%
2024/05/22	8	38.06	5	38.80	38.20	3	15,838	0.02%
2024/05/21	4	37.58	4.4	37.28	38.05	-0.4	15,606	0.00%
2024/05/20	7.2	36.56	16.2	36.69	36.35	-8.9	15,207	-0.06%
2024/05/17	7.1	37.89	3	38.17	37.60	4.1	14,798	0.03%
2024/05/16	15.2	39.17	17.1	39.14	38.95	-1.9	14,583	-0.01%
2024/05/15	20.1	39.13	26.1	38.70	38.40	-6	14,144	-0.04%
2024/05/14	32.1	38.55	6.3	38.33	38.30	25.8	13,991	0.18%
2024/05/13	12.2	36.81	4.1	37.09	37.25	8.1	13,485	0.06%
2024/05/10	1	37.05	2.1	37.06	37.20	-1.1	13,310	-0.01%
2024/05/09	1	36.90	64.1	36.68	36.50	-63.1	13,162	-0.48%
2024/05/08	2	36.60	3.1	36.54	36.60	-1.1	13,074	-0.01%
2024/05/07	1	36.05	17.9	35.80	36.20	-16.9	13,028	-0.13%
2024/05/06	14.7	35.22	9.5	35.17	35.20	5.2	12,855	0.04%
2024/05/03	2	36.15	0	0.00	35.90	2	12,640	0.02%
2024/05/02	0	0.00	13	36.18	36.10	-13	12,608	-0.10%
2024/04/30	0	0.00	1	36.15	36.15	-1	12,567	-0.01%
2024/04/29	0	0.00	2	36.15	36.30	-2	12,444	-0.02%
2024/04/26	0	0.00	6	36.07	36.05	-6	12,280	-0.05%
2024/04/25	0.5	35.65	0	0.00	35.60	0.5	12,051	0.00%
2024/04/24	1.1	35.76	14	36.02	36.10	-12.9	12,029	-0.11%
2024/04/23	1	35.05	3	35.60	36.00	-2	11,956	-0.02%
2024/04/22	2	35.20	0	0.00	35.30	2	11,847	0.02%
2024/04/19	0	0.00	4	35.11	35.30	-4	11,714	-0.03%
2024/04/18	4	34.90	6.2	35.13	35.60	-2.2	11,459	-0.02%
2024/04/17	1	34.49	0	0.00	34.50	1	11,145	0.01%
2024/04/16	9.3	34.20	0	0.00	34.00	9.3	11,024	0.08%
2024/04/15	1	36.15	3.2	36.09	36.20	-2.2	10,744	-0.02%
2024/04/11	0	0.00	15.2	35.50	35.55	-15.2	10,566	-0.14%
2024/04/10	0	0.00	8	36.00	35.80	-8	10,519	-0.08%
2024/04/09	2	36.08	2.2	36.06	36.10	-0.2	10,466	0.00%
2024/04/08	0.5	35.30	14.9	35.13	35.60	-14.4	10,341	-0.14%
2024/04/03	5.2	35.13	5.3	35.06	35.05	-0.1	10,183	0.00%
2024/04/02	3	36.07	13.1	36.10	36.15	-10.1	10,038	-0.10%
2024/04/01	8.1	35.66	12	35.73	35.80	-4	9,940	-0.04%
2024/03/29	15	36.04	6	36.18	36.15	9	9,836	0.09%
2024/03/28	15	36.02	26.6	36.18	36.25	-11.6	9,328	-0.12%
2024/03/27	10	35.84	132.1	34.77	36.00	-122.1	9,118	-1.34%	大賣/鉅額交易
2024/03/26	15	34.79	0.9	34.69	34.85	14.1	8,966	0.16%
2024/03/25	5	34.78	7.2	34.56	34.85	-2.2	8,951	-0.02%
2024/03/22	16	34.97	6	34.58	35.10	10	8,983	0.11%
2024/03/21	2	35.00	35.1	35.05	35.30	-33.1	8,976	-0.37%
2024/03/20	7	33.87	6.2	34.02	33.90	0.8	8,644	0.01%
2024/03/19	22.6	33.35	16	33.56	33.45	6.6	8,445	0.08%
2024/03/18	8.3	33.32	10	33.52	33.80	-1.7	8,308	-0.02%
2024/03/15	10.2	32.90	13	32.63	33.05	-2.8	8,052	-0.03%
2024/03/14	0	0.00	16.3	32.55	33.20	-16.3	7,435	-0.22%
2024/03/13	10.6	31.99	20.2	32.20	32.20	-9.6	7,119	-0.13%
2024/03/12	43.2	31.39	5	31.63	31.95	38.2	6,891	0.55%
2024/03/11	6	30.75	4	31.00	31.15	2	6,621	0.03%
2024/03/08	2	30.35	0	0.00	30.45	2	6,503	0.03%
2024/03/07	1	30.35	2	30.40	30.45	-1	6,447	-0.02%
2024/03/06	30	30.38	3	30.35	30.30	27	6,391	0.42%
2024/03/05	40	30.55	0	0.00	30.60	40	6,451	0.62%
2024/03/01	3	30.60	4	30.50	30.60	-1	6,357	-0.02%
2024/02/29	2	30.43	10	30.16	30.50	-8	6,296	-0.13%
2024/02/27	4	30.04	5	30.26	30.00	-1	6,155	-0.02%
2024/02/26	3	30.07	2	30.10	30.10	1	6,106	0.02%
2024/02/23	17	30.16	0	0.00	30.05	17	6,074	0.28%
2024/02/22	10	30.19	0	0.00	30.15	10	6,115	0.16%
2024/02/21	8	30.36	0	0.00	30.20	8	6,090	0.13%
2024/02/20	1	30.35	0	0.00	30.20	1	6,106	0.02%
2024/02/19	7	30.30	0	30.45	30.35	7	6,135	0.11%
2024/02/16	4	30.56	0	0.00	30.45	4	6,273	0.06%
2024/02/15	8	30.46	0	0.00	30.50	8	6,231	0.13%
2024/02/05	10	31.30	10	31.33	31.15	0	6,154	0.00%
2024/01/31	0	0.00	1	31.50	31.60	-1	6,084	-0.02%
2024/01/30	3	31.77	2.1	31.77	31.65	0.9	6,058	0.02%
2024/01/29	1	31.20	6.5	31.26	31.35	-5.5	5,976	-0.09%
2024/01/26	0.1	31.10	2	31.13	31.20	-1.9	6,009	-0.03%
2024/01/24	5	30.90	1	30.60	31.00	4	6,000	0.07%
2024/01/23	4	30.38	1	30.55	30.55	3	5,948	0.05%
2024/01/22	0.6	30.20	0	0.00	30.05	0.6	5,949	0.01%
2024/01/19	4	29.95	1	30.10	30.30	3	5,929	0.05%
2024/01/18	6	30.10	10	30.20	30.00	-4	5,974	-0.07%
2024/01/17	1	30.30	0	0.00	30.20	1	5,931	0.02%
2024/01/16	0.4	30.50	4	30.55	30.60	-3.6	5,789	-0.06%
2024/01/11	1	30.95	0	0.00	31.10	1	5,789	0.02%
2024/01/10	0	0.00	1.1	30.99	30.95	-1.1	5,893	-0.02%
2024/01/05	3	30.98	0	31.10	30.90	3	5,938	0.05%
2024/01/04	3.1	31.00	3	31.03	31.00	0.1	6,000	0.00%
2024/01/03	1	30.75	3	31.13	31.05	-2	6,099	-0.03%
2024/01/02	10	31.16	1	31.06	31.10	9	6,041	0.15%
2023/12/29	1	30.95	0	0.00	30.90	1	6,055	0.02%
2023/12/28	4	30.94	0	0.00	31.10	4	6,088	0.07%
2023/12/27	0.1	31.10	0	0.00	31.00	0.1	6,115	0.00%
2023/12/26	8.1	30.87	1	30.95	30.85	7.1	6,081	0.12%
2023/12/25	3.2	31.02	13	30.97	30.95	-9.9	6,192	-0.16%
2023/12/22	1	31.75	1.1	31.69	31.45	-0.1	6,208	0.00%
2023/12/21	8	31.76	0	0.00	31.75	8	6,136	0.13%
2023/12/20	9	31.64	1	32.00	31.85	8	6,134	0.13%
2023/12/19	2.1	31.90	10	31.79	31.90	-7.9	5,963	-0.13%
2023/12/18	0.1	31.70	5	31.58	31.65	-4.9	5,862	-0.08%
2023/12/15	2	30.90	10	30.90	30.90	-8	5,697	-0.14%
2023/12/14	0	0.00	8	31.11	31.15	-8	5,619	-0.14%
2023/12/13	1	30.85	0	0.00	30.80	1	5,565	0.02%
2023/12/12	3	31.03	0	0.00	31.00	3	5,676	0.05%
2023/12/11	0	0.00	0.4	31.10	31.20	-0.4	5,667	-0.01%
2023/12/08	0	0.00	13	31.10	31.10	-13	5,675	-0.23%
2023/12/07	1	30.95	0	0.00	30.95	1	5,673	0.02%
2023/12/06	2	31.10	0	0.00	31.05	2	5,668	0.04%
2023/12/05	10	31.05	3	30.90	31.10	7	5,662	0.12%
2023/12/01	0	0.00	4	30.81	30.80	-4	5,636	-0.07%
2023/11/30	2	30.83	1	30.90	30.90	1	5,649	0.02%
2023/11/29	1	30.95	2	31.00	30.90	-1	5,519	-0.02%
2023/11/28	0	0.00	9	31.01	31.00	-9	5,545	-0.16%
2023/11/24	0	0.00	1	30.75	30.60	-1	5,574	-0.02%
2023/11/23	0	0.00	6	30.76	30.80	-6	5,573	-0.11%
2023/11/20	3	30.38	0	0.00	30.15	3	5,421	0.06%
2023/11/17	0	0.00	5	30.80	30.80	-5	5,362	-0.09%
2023/11/16	5	30.55	9	30.74	30.70	-4	5,286	-0.08%
2023/11/15	15	30.18	21	30.30	30.20	-6	5,188	-0.12%
2023/11/14	1	29.10	0	0.00	29.05	1	4,998	0.02%
2023/11/13	3	29.10	0	0.00	29.10	3	4,997	0.06%
2023/11/09	2	29.63	0	0.00	29.60	2	5,003	0.04%
2023/11/06	2	29.50	0	0.00	29.55	2	5,004	0.04%
2023/11/03	0	0.00	3	29.45	29.60	-3	4,985	-0.06%
2023/10/30	2	28.98	0	0.00	28.95	2	4,910	0.04%
2023/10/27	1	29.20	0	0.00	29.10	1	4,886	0.02%
2023/10/26	1	29.00	2	29.50	29.35	-1	4,896	-0.02%
2023/10/25	1	29.30	1	29.30	29.25	0	4,828	0.00%
2023/10/24	1	29.00	0	0.00	29.25	1	4,822	0.02%
2023/10/23	0	0.00	7	29.16	29.05	-7	4,844	-0.14%
2023/10/20	1	29.20	0	0.00	29.15	1	4,873	0.02%
2023/10/19	7	29.25	0	0.00	29.35	7	4,930	0.14%
2023/10/18	0	0.00	3	29.15	29.25	-3	4,978	-0.06%
2023/10/16	4	28.80	0	0.00	28.65	4	5,062	0.08%
2023/10/13	3	28.87	0	0.00	28.75	3	5,137	0.06%
2023/10/05	1	28.60	0	0.00	28.55	1	4,977	0.02%
2023/10/04	2	28.55	1	28.65	28.55	1	4,994	0.02%
2023/10/03	3	28.73	0	0.00	28.75	3	5,005	0.06%
2023/09/28	14.1	28.78	0	0.00	28.65	14.1	5,142	0.27%
2023/09/27	3	28.97	0	0.00	28.90	3	5,025	0.06%
2023/09/26	11.4	29.72	0	0.00	29.40	11.4	4,946	0.23%
2023/09/25	14	29.39	2	29.50	29.75	12	4,878	0.25%
2023/09/22	3	28.82	0	0.00	28.90	3	4,809	0.06%
2023/09/21	7	29.00	0	0.00	28.80	7	4,833	0.14%
2023/09/20	6	29.09	0	0.00	29.05	6	4,746	0.13%
2023/09/18	2	29.25	0	0.00	29.20	2	4,714	0.04%
2023/09/15	0	0.00	1	29.60	29.60	-1	4,713	-0.02%
2023/09/13	0.1	29.30	1	29.25	29.10	-0.9	4,628	-0.02%
2023/09/12	1	29.20	0	0.00	29.20	1	4,716	0.02%
2023/09/11	0	0.00	1	29.05	29.00	-1	4,737	-0.02%
2023/09/08	3.1	28.90	6	28.95	28.90	-3	4,753	-0.06%
2023/09/07	4	28.85	5	28.91	28.80	-1	4,769	-0.02%
2023/09/06	2	28.90	0	0.00	28.90	2	4,720	0.04%
2023/09/05	11	29.10	0	0.00	29.00	11	4,699	0.23%
2023/08/31	3	28.93	0	0.00	28.60	3	4,675	0.06%
2023/08/30	2	29.20	0	0.00	29.20	2	4,574	0.04%
2023/08/29	3.2	28.99	0	0.00	28.90	3.2	4,583	0.07%
2023/08/28	1	28.75	0	0.00	28.70	1	4,597	0.02%
2023/08/25	1.1	28.80	0	0.00	28.70	1.1	4,849	0.02%
2023/08/24	8	28.94	0	0.00	28.80	8	4,836	0.17%
2023/08/23	1.2	29.11	0	0.00	28.95	1.2	4,822	0.02%
2023/08/22	2	29.05	5	29.18	29.15	-3	4,786	-0.06%
2023/08/21	9.4	29.07	0	0.00	29.05	9.4	4,820	0.19%
2023/08/18	8.1	29.56	0	0.00	29.35	8.1	4,803	0.17%
2023/08/17	3.2	29.95	0	0.00	29.85	3.2	4,771	0.07%
2023/08/16	1.2	30.14	1	30.20	30.00	0.2	4,852	0.00%
2023/08/14	3.3	30.59	0	0.00	30.50	3.3	4,884	0.07%
2023/08/11	0	0.00	1	30.95	30.95	-1	4,923	-0.02%
2023/08/10	0	0.00	1	30.80	30.85	-1	4,938	-0.02%
2023/08/09	0	0.00	1	31.00	31.00	-1	4,943	-0.02%
2023/08/08	3	30.80	0	0.00	30.70	3	4,952	0.06%
2023/08/07	0.1	31.10	3	31.00	31.10	-2.9	4,966	-0.06%
2023/07/28	0.1	31.25	0	0.00	31.10	0.1	4,990	0.00%
2023/07/27	0.1	31.25	7.4	31.35	31.25	-7.3	5,013	-0.15%
2023/07/26	2	31.22	2	31.30	31.25	0	5,034	0.00%
2023/07/25	0	0.00	4	31.15	31.10	-4	5,084	-0.08%
2023/07/24	1	30.90	26	31.00	31.00	-25	5,205	-0.48%
2023/07/21	0	0.00	6	30.96	30.80	-6	5,234	-0.11%
2023/07/20	4	30.90	7	30.95	30.85	-3	5,274	-0.06%
2023/07/19	0	0.00	17	30.85	30.60	-17	5,304	-0.32%
2023/07/14	1	29.95	0	0.00	30.15	1	5,281	0.02%
2023/07/12	1	29.90	0	0.00	29.85	1	5,285	0.02%
2023/07/11	2	30.95	10	31.10	31.10	-8	5,243	-0.15%
2023/07/10	10	30.88	0	0.00	30.85	10	5,269	0.19%
2023/07/06	29.1	30.93	0	0.00	30.80	29.1	5,373	0.54%
2023/07/05	8	31.40	0	0.00	31.40	8	5,212	0.15%
2023/07/04	9	31.46	0.3	31.60	31.45	8.7	5,174	0.17%
2023/07/03	12	31.59	0	0.00	31.65	12	5,231	0.23%
2023/06/30	3	31.70	15	31.60	31.50	-12	5,263	-0.23%
2023/06/29	2	31.73	38.4	31.75	31.70	-36.4	5,223	-0.70%
2023/06/27	5.2	31.81	0	0.00	31.70	5.2	5,282	0.10%
2023/06/26	10	31.85	3	31.88	31.95	7	5,327	0.13%
2023/06/20	2	31.73	0	0.00	31.75	2	5,460	0.04%
2023/06/19	3	31.95	0	0.00	31.80	3	5,477	0.05%
2023/06/16	5	32.03	0	0.00	32.15	5	5,484	0.09%
2023/06/15	2	32.08	0.1	32.10	32.00	1.9	5,422	0.04%
2023/06/14	4	32.09	0	0.00	32.10	4	5,756	0.07%
2023/06/13	0	0.00	35	32.15	32.15	-35	5,792	-0.60%
2023/06/12	2	32.10	1	32.20	32.15	1	5,923	0.02%
2023/06/09	0	0.00	2	32.30	32.15	-2	5,986	-0.03%
2023/06/08	0	0.00	0.2	32.25	32.25	-0.2	6,017	0.00%
2023/06/05	1	32.35	1.1	32.40	32.45	-0.1	6,123	0.00%
2023/06/02	0.1	32.20	0	0.00	32.15	0.1	6,128	0.00%
2023/06/01	0	0.00	2	31.80	32.20	-2	6,125	-0.03%
2023/05/31	0.1	32.20	0	0.00	31.65	0.1	6,136	0.00%
2023/05/29	0.1	32.10	0	0.00	32.05	0.1	5,975	0.00%
2023/05/22	0	32.60	0.4	32.55	32.65	-0.4	6,179	-0.01%
2023/05/19	0.2	31.90	3	31.93	32.00	-2.8	6,096	-0.05%
2023/05/17	0.4	31.45	0	0.00	31.70	0.4	6,307	0.01%
2023/05/16	0.1	31.25	0	0.00	31.25	0.1	6,391	0.00%
2023/05/12	0	0.00	5	31.56	31.70	-5	6,427	-0.08%
2023/05/11	0.1	31.25	0	0.00	31.15	0.1	6,461	0.00%
2023/05/10	6.3	31.24	0	0.00	31.35	6.3	6,478	0.10%
2023/05/09	10	31.83	0	0.00	31.60	10	6,528	0.15%
2023/05/05	0.1	31.85	0	0.00	31.85	0.1	6,598	0.00%
2023/05/02	2.3	31.34	0	0.00	31.55	2.3	7,035	0.03%
2023/04/27	0	0.00	1	32.20	31.90	-1	7,269	-0.01%
2023/04/21	5	31.38	2	31.63	31.40	3	6,965	0.04%
2023/04/20	1	31.10	0	0.00	31.10	1	6,905	0.01%
2023/04/19	1	31.50	0	0.00	31.65	1	6,911	0.01%
2023/04/14	0	0.00	6	32.00	32.05	-6	6,925	-0.09%
2023/04/12	1	31.65	5	32.07	32.15	-4	7,040	-0.06%
2023/04/11	1	31.50	8	31.53	31.55	-7	7,057	-0.10%
2023/04/10	0	31.20	0	0.00	31.25	0	6,968	0.00%
2023/04/07	0	0.00	1	31.05	31.05	-1	7,014	-0.01%
2023/04/06	7	30.84	0	0.00	30.80	7	7,041	0.10%
2023/03/31	0	0.00	5	31.50	31.20	-5	7,045	-0.07%
2023/03/30	0	31.35	0	0.00	31.40	0	7,202	0.00%
2023/03/29	0	0.00	1	31.25	31.25	-1	7,308	-0.01%
2023/03/28	0.1	31.05	0	30.95	30.80	0.1	7,399	0.00%
2023/03/24	2	30.73	0	0.00	30.70	2	7,596	0.03%
2023/03/23	2.5	30.72	0	0.00	30.85	2.5	7,590	0.03%
2023/03/22	11.2	30.91	0	0.00	30.90	11.2	7,621	0.15%
2023/03/20	8	31.13	8	31.13	31.15	0	7,700	0.00%
2023/03/17	9.5	30.87	2	30.90	30.90	7.5	7,780	0.10%
2023/03/16	2	32.20	0	0.00	32.00	2	7,659	0.03%
2023/03/13	0.2	32.70	0	0.00	32.95	0.2	7,616	0.00%
2023/03/10	0	33.30	1	33.35	33.20	-1	7,638	-0.01%
2023/03/08	0	0.00	3	34.08	34.05	-3	7,851	-0.04%
2023/03/06	1	34.00	0	0.00	34.00	1	7,994	0.01%
2023/03/03	0	0.00	4.1	33.80	33.95	-4.1	8,029	-0.05%
2023/03/01	0	0.00	1	33.40	33.45	-1	8,241	-0.01%
2023/02/21	1	33.65	0	0.00	33.60	1	8,485	0.01%
2023/02/17	1	34.20	0	0.00	34.30	1	9,622	0.01%
2023/02/15	1	34.05	1	34.50	34.15	0	10,058	0.00%
2023/02/14	0	0.00	3.1	34.35	34.45	-3.1	9,966	-0.03%
2023/02/13	0	0.00	1	33.45	33.60	-1	9,877	-0.01%
2023/02/08	0	0.00	4	33.70	33.65	-4	9,816	-0.04%
2023/02/07	1	33.35	3	33.35	33.30	-2	9,814	-0.02%
2023/02/02	3	33.55	0.2	33.65	33.60	2.8	9,742	0.03%
2023/01/30	0	0.00	1	34.05	34.25	-1	9,289	-0.01%
2023/01/13	0	0.00	4	34.20	34.15	-4	9,061	-0.04%
2023/01/10	0	0.00	31	34.05	34.25	-31	9,240	-0.34%
2023/01/09	5	34.00	1	34.00	34.10	4	9,203	0.04%
2023/01/05	0	0.00	1	33.75	33.50	-1	9,193	-0.01%
2023/01/04	0	0.00	14	34.06	33.95	-14	9,191	-0.15%
2023/01/03	5	33.45	0	0.00	33.50	5	9,182	0.05%
2022/12/30	0	34.00	1.1	34.30	34.20	-1	9,130	-0.01%
2022/12/28	0	0.00	2.3	33.84	33.80	-2.3	8,966	-0.03%
2022/12/27	1	34.00	0	0.00	33.90	1	8,975	0.01%
2022/12/26	1	33.65	0	0.00	33.70	1	8,991	0.01%
2022/12/23	5.1	34.05	2	33.63	34.05	3.1	9,116	0.03%
2022/12/22	5	34.18	5	34.01	33.90	0	9,247	0.00%
2022/12/21	1	33.50	5	33.47	33.40	-4	9,109	-0.04%
2022/12/20	16	33.49	17	32.93	32.90	-1	9,028	-0.01%
2022/12/19	0.1	33.19	2	33.25	33.30	-1.9	8,954	-0.02%
2022/12/15	2	33.23	0	0.00	33.30	2	8,812	0.02%
2022/12/14	0	0.00	9	32.90	33.00	-9	8,796	-0.10%
2022/12/12	0	0.00	19	32.81	32.90	-19	8,656	-0.22%
2022/12/09	0	0.00	10	33.00	33.05	-10	8,702	-0.11%
2022/12/08	0	0.00	24.1	33.27	33.40	-24.1	8,639	-0.28%
2022/12/07	4	32.50	0	0.00	32.40	4	8,457	0.05%
2022/12/06	1	32.45	0	0.00	32.30	1	8,525	0.01%
2022/12/05	0	0.00	1	32.85	32.55	-1	8,548	-0.01%
2022/12/02	10	32.60	6	32.49	32.55	4	8,611	0.05%
2022/12/01	15	32.80	3.6	32.63	32.60	11.4	8,585	0.13%
2022/11/30	0	0.00	0	32.40	32.25	0	8,446	0.00%
2022/11/29	0	0.00	1.5	32.10	32.30	-1.5	8,323	-0.02%
2022/11/28	0.1	31.55	7.2	31.51	31.80	-7.1	8,270	-0.09%
2022/11/25	2	31.65	0	0.00	31.70	2	8,255	0.02%
2022/11/24	1.9	31.78	18	31.66	31.60	-16.1	8,281	-0.19%
2022/11/23	2	32.45	2	32.50	32.45	0	8,145	0.00%
2022/11/22	7	32.31	0	0.00	32.35	7	8,128	0.09%
2022/11/21	1	32.05	10.1	32.15	32.20	-9.1	8,075	-0.11%
2022/11/18	2	32.53	8.3	32.43	32.35	-6.3	8,015	-0.08%
2022/11/17	0	0.00	3.2	32.53	32.35	-3.2	7,835	-0.04%
2022/11/16	4	32.39	7	32.05	32.20	-3	7,714	-0.04%
2022/11/15	15	32.34	117.5	31.99	32.85	-102.5	7,443	-1.38%	大賣/鉅額交易
2022/11/14	105	31.47	4.2	31.31	31.75	100.8	6,511	1.55%	大買/
2022/11/11	0	0.00	5	28.87	28.90	-5	6,012	-0.08%
2022/11/10	9	28.61	5	28.45	28.35	4	5,982	0.07%
2022/11/09	4	28.60	0	0.00	28.70	4	6,081	0.07%
2022/11/08	0.2	28.45	1	28.45	28.35	-0.8	6,224	-0.01%
2022/11/07	0	0.00	1	28.25	28.45	-1	6,299	-0.02%
2022/11/04	0	27.95	0	0.00	28.00	0	6,371	0.00%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/11/01	0	0.00	1	27.90	28.05	-1	6,367	-0.02%
2022/10/31	6	27.47	0	0.00	27.25	6	6,337	0.09%
2022/10/28	1	27.60	1	27.95	27.65	0	6,321	0.00%
2022/10/25	2	27.65	0	0.00	27.50	2	6,446	0.03%
2022/10/24	0	0.00	2	27.98	27.90	-2	6,559	-0.03%
2022/10/21	1.1	27.55	0	0.00	27.60	1.1	6,571	0.02%
2022/10/20	2.2	27.15	1	28.25	28.10	1.2	6,577	0.02%
2022/10/19	1	27.80	0	0.00	27.95	1	6,374	0.02%
2022/10/18	0.2	28.00	0	0.00	28.05	0.2	6,454	0.00%
2022/10/14	0.3	27.68	20	27.60	27.65	-19.7	7,764	-0.25%
2022/10/13	2	27.23	0	0.00	27.20	2	8,007	0.02%
2022/10/12	1	27.60	0	0.00	27.85	1	8,092	0.01%
2022/10/11	25	27.29	4	27.25	27.20	21	8,176	0.26%
2022/10/05	0.1	28.30	0	0.00	28.10	0.1	8,150	0.00%
2022/10/04	4	27.81	0.1	27.85	28.15	3.9	8,150	0.05%
2022/10/03	8	27.79	0	0.00	27.75	8	8,291	0.10%
2022/09/29	4	29.60	2	29.40	29.60	2	8,415	0.02%
2022/09/28	2	28.10	0	0.00	28.05	2	8,293	0.02%
2022/09/26	3.1	28.34	0	0.00	28.30	3.1	8,345	0.04%
2022/09/23	1	28.80	0	0.00	29.05	1	8,419	0.01%
2022/09/22	1.1	29.16	0	0.00	29.10	1.1	8,454	0.01%
2022/09/21	1	29.85	0	0.00	30.05	1	8,428	0.01%
2022/09/19	1	29.85	0	0.00	29.65	1	8,327	0.01%
2022/09/16	0.1	30.00	1	30.10	30.10	-0.9	8,368	-0.01%
2022/09/15	0	0.00	2.5	30.24	30.20	-2.5	8,302	-0.03%
2022/09/14	2	30.25	4	29.98	30.20	-2	8,269	-0.02%
2022/09/13	0	0.00	3	30.33	30.35	-3	8,232	-0.04%
2022/09/12	0	0.00	4	29.78	29.85	-4	8,082	-0.05%
2022/09/08	0	0.00	4	29.09	29.10	-4	8,127	-0.05%
2022/09/07	1	27.80	0	0.00	27.75	1	8,038	0.01%
2022/09/06	3.1	28.35	9	28.15	28.20	-6	8,023	-0.07%
2022/09/02	11	28.70	1	29.05	28.55	10	8,033	0.12%
2022/09/01	0	0.00	12	29.05	29.05	-12	8,016	-0.15%
2022/08/31	3	28.80	0	0.00	29.00	3	7,968	0.04%
2022/08/30	1	28.65	3	28.70	28.80	-2	8,062	-0.02%
2022/08/29	1	28.65	0	0.00	28.55	1	8,047	0.01%
2022/08/26	0	0.00	1	29.30	29.25	-1	8,065	-0.01%
2022/08/25	0	0.00	1	29.10	29.20	-1	8,083	-0.01%
2022/08/23	1	28.70	0	0.00	28.95	1	8,513	0.01%
2022/08/22	1	29.00	0.1	29.00	28.90	0.9	8,550	0.01%
2022/08/19	1	28.95	0	0.00	29.00	1	8,553	0.01%
2022/08/18	21	29.00	14.1	29.17	29.20	6.9	8,529	0.08%
2022/08/17	0	0.00	4	29.00	29.10	-4	8,494	-0.05%
2022/08/16	1	28.95	2	28.75	28.75	-1	8,460	-0.01%
2022/08/15	3	29.13	6	29.18	29.10	-3	8,378	-0.04%
2022/08/12	0.1	28.45	0	0.00	28.40	0.1	8,207	0.00%
2022/08/11	2	28.30	6	28.28	28.30	-4	8,195	-0.05%
2022/08/10	0	0.00	1	27.60	27.60	-1	8,134	-0.01%
2022/08/08	5	26.95	0	0.00	27.30	5	8,264	0.06%
2022/08/05	0.1	26.90	2	26.90	26.95	-1.9	8,380	-0.02%
2022/08/04	5	26.10	0	0.00	26.30	5	8,421	0.06%
2022/08/03	5.5	26.52	0	0.00	26.50	5.5	8,464	0.06%
2022/08/02	8	26.82	0	0.00	26.85	8	8,437	0.09%
2022/08/01	0.2	27.15	0	0.00	27.05	0.2	8,445	0.00%
2022/07/29	38.2	26.79	0	0.00	26.80	38.2	8,488	0.45%
2022/07/28	0.2	27.45	10	27.45	27.35	-9.9	8,409	-0.12%
2022/07/27	1.2	27.51	22	27.50	27.55	-20.8	8,366	-0.25%
2022/07/26	17	27.75	17	27.85	27.85	0	8,303	0.00%
2022/07/25	20	27.60	20.3	27.60	27.60	-0.3	8,244	0.00%
2022/07/22	77	26.96	87	26.91	27.50	-10	8,195	-0.12%
2022/07/21	192.2	26.29	132.8	26.47	26.55	59.4	7,790	0.76%	大買/大賣/
2022/07/20	2	27.78	24	27.72	27.70	-22	7,145	-0.31%
2022/07/19	0	0.00	20	27.79	27.95	-20	7,110	-0.28%
2022/07/18	0	0.00	20	27.39	27.55	-20	7,166	-0.28%
2022/07/15	1	27.30	2	27.30	27.20	-1	7,370	-0.01%
2022/07/14	0	0.00	0.3	27.55	27.55	-0.3	7,456	0.00%
2022/07/13	0.1	27.55	10	27.68	27.50	-9.9	7,467	-0.13%
2022/07/12	31	27.05	0	0.00	27.15	31	7,434	0.42%
2022/07/11	0	0.00	24	28.15	27.55	-24	7,355	-0.33%
2022/07/08	6	28.70	0	0.00	28.70	6	7,164	0.08%
2022/07/07	19.1	28.73	3	28.48	28.65	16.1	7,026	0.23%
2022/07/06	14	28.70	0	0.00	28.55	14	6,867	0.20%
2022/07/05	3	28.93	0	0.00	28.95	3	6,795	0.04%
2022/07/04	0.1	28.70	0	0.00	28.65	0.1	6,706	0.00%
2022/07/01	18.1	28.89	0	0.00	28.70	18.1	6,695	0.27%
2022/06/30	1	29.60	0	0.00	29.50	1	6,610	0.02%
2022/06/29	2	30.10	0	0.00	30.00	2	6,546	0.03%
2022/06/28	2	30.63	0	0.00	30.65	2	6,504	0.03%
2022/06/27	1	31.10	9	31.16	31.20	-8	6,554	-0.12%
2022/06/24	3	30.73	18	30.93	30.80	-15	6,506	-0.23%
2022/06/23	18	30.58	59	30.68	30.50	-41	6,504	-0.63%
2022/06/22	26	30.58	10	30.70	30.70	16	6,498	0.25%
2022/06/21	1	30.85	38	30.59	30.65	-37	6,500	-0.57%
2022/06/20	22	30.35	15.5	30.22	30.15	6.5	6,511	0.10%
2022/06/17	11	30.55	19	30.61	30.75	-8	6,522	-0.12%
2022/06/16	42	30.86	4	31.10	30.50	38	6,450	0.59%
2022/06/15	12	30.76	52	30.95	30.75	-40	6,505	-0.61%
2022/06/14	13	30.70	12	30.77	30.70	1	6,609	0.02%
2022/06/13	43	30.64	11	30.66	30.55	32	6,675	0.48%
2022/06/10	16	31.31	0	0.00	31.25	16	6,702	0.24%
2022/06/09	24	31.64	12	31.81	31.75	12	6,711	0.18%
2022/06/08	35	31.78	45	31.79	31.90	-10	6,718	-0.15%
2022/06/07	20	31.30	0	0.00	31.45	20	6,607	0.30%
2022/06/01	20	31.15	3	31.28	31.25	17	6,852	0.25%
2022/05/31	0	0.00	1	31.30	31.30	-1	6,787	-0.01%
2022/05/30	0	0.00	9	30.15	30.35	-9	6,424	-0.14%
2022/05/27	0	0.00	2	29.70	29.75	-2	6,405	-0.03%
2022/05/25	3	29.00	0	0.00	29.30	3	6,557	0.05%
2022/05/24	3	29.10	0	0.00	29.00	3	6,666	0.04%
2022/05/20	1	29.40	1.8	29.51	29.30	-0.8	6,682	-0.01%
2022/05/19	4	29.16	0.2	29.35	29.10	3.8	6,695	0.06%
2022/05/18	0	0.00	3	30.00	29.90	-3	6,687	-0.04%
2022/05/17	10	29.65	0	0.00	29.65	10	6,827	0.15%
2022/05/16	1	29.50	2	29.60	29.60	-1	6,825	-0.01%
2022/05/13	2	29.18	1	29.10	29.00	1	6,772	0.01%
2022/05/12	3.2	29.20	16	29.33	29.00	-12.8	6,675	-0.19%
2022/05/11	4.1	29.60	0	0.00	29.50	4.1	6,638	0.06%
2022/05/10	1.2	29.98	0	0.00	30.05	1.2	6,568	0.02%
2022/05/09	9	30.06	0.9	30.10	30.00	8.1	6,549	0.12%
2022/05/06	2	30.83	0	0.00	30.85	2	6,517	0.03%
2022/05/05	0	0.00	2	31.60	31.55	-2	6,481	-0.03%
2022/05/03	0.1	31.00	2	31.20	31.15	-1.9	6,489	-0.03%
2022/04/29	0	0.00	0.1	31.15	30.95	-0.1	6,510	0.00%
2022/04/28	1	30.85	0	0.00	31.05	1	6,547	0.02%
2022/04/27	2	31.08	0	0.00	31.05	2	6,549	0.03%
2022/04/26	1	32.05	52	31.85	31.90	-51	6,488	-0.79%
2022/04/25	59	31.35	2	31.70	31.30	57	6,284	0.91%
2022/04/22	3	32.12	1	32.40	32.60	2	6,055	0.03%
2022/04/21	3	32.40	3	32.47	32.40	0	5,908	0.00%
2022/04/20	0	0.00	1	31.40	31.65	-1	5,624	-0.02%
2022/04/19	1	30.50	0	0.00	30.50	1	5,509	0.02%
2022/04/18	1.1	30.85	0	0.00	30.65	1.1	5,544	0.02%
2022/04/15	1	31.00	0	0.00	30.95	1	5,598	0.02%
2022/04/13	0	0.00	3	31.27	31.15	-3	5,670	-0.05%
2022/04/12	1.1	30.95	0	0.00	30.75	1.1	5,697	0.02%
2022/04/11	4	31.20	1	31.15	31.10	3	5,680	0.05%
2022/04/08	0	0.00	1	31.40	31.40	-1	5,690	-0.02%
2022/04/07	0	0.00	20	31.32	31.05	-20	5,707	-0.35%
2022/04/06	0	0.00	2.2	31.65	31.90	-2.2	5,645	-0.04%
2022/04/01	5	31.30	0	0.00	31.65	5	5,596	0.09%
2022/03/31	0.1	31.75	3	31.80	31.55	-3	5,583	-0.05%
2022/03/30	1	31.60	0	31.50	31.50	1	5,546	0.02%
2022/03/29	1	31.25	0	0.00	31.30	1	5,470	0.02%
2022/03/25	0.1	31.37	0	0.00	31.35	0.1	5,418	0.00%
2022/03/23	0.1	31.65	0	0.00	31.55	0.1	5,467	0.00%
2022/03/22	2	31.55	1	31.55	31.50	1	5,453	0.02%
2022/03/21	0	0.00	10	31.55	31.35	-10	5,454	-0.18%
2022/03/18	2.3	31.24	0	0.00	30.95	2.3	5,400	0.04%
2022/03/17	0	0.00	1	31.00	31.20	-1	5,442	-0.02%
2022/03/16	1	29.85	0	0.00	30.25	1	5,364	0.02%
2022/03/15	10	29.98	0	0.00	29.95	10	5,320	0.19%
2022/03/14	30.1	30.30	0	0.00	30.20	30.1	5,336	0.56%
2022/03/11	1	30.20	0	0.00	30.20	1	5,365	0.02%
2022/03/10	3	30.67	0	0.00	30.70	3	5,337	0.06%
2022/03/09	2.3	30.15	4	30.23	30.05	-1.7	5,312	-0.03%
2022/03/08	5	30.04	0	0.00	29.85	5	5,272	0.09%
2022/03/07	5.3	30.89	5	30.75	30.70	0.3	5,152	0.00%
2022/03/04	2	32.00	0	0.00	32.00	2	5,176	0.04%
2022/03/02	2	32.20	0	0.00	32.20	2	5,254	0.04%
2022/03/01	0	0.00	1	32.50	32.60	-1	5,214	-0.02%
2022/02/25	11	32.05	3	31.95	32.10	8	5,165	0.15%
2022/02/24	7	32.09	0	0.00	32.10	7	5,081	0.14%
2022/02/23	1	32.90	0	0.00	32.90	1	4,986	0.02%
2022/02/21	2.1	33.20	0	0.00	33.30	2.1	5,007	0.04%
2022/02/18	0	0.00	4	33.15	33.10	-4	4,989	-0.08%
2022/02/17	0	0.00	2	33.03	33.35	-2	4,966	-0.04%
2022/02/16	5	32.50	0	0.00	32.60	5	4,832	0.10%
2022/02/15	1	32.46	0	0.00	32.35	1	4,796	0.02%
2022/02/14	1	32.15	0	0.00	32.15	1	4,748	0.02%
2022/02/11	1	32.75	0	32.95	32.75	1	4,742	0.02%
2022/02/09	0.1	32.70	0	0.00	32.90	0.1	4,780	0.00%
2022/02/08	0.1	32.65	1	32.70	32.65	-0.9	4,819	-0.02%
2022/02/07	11	32.20	0	0.00	32.45	11	4,811	0.23%
2022/01/25	3	31.98	0	0.00	31.95	3	4,872	0.06%
2022/01/24	1	32.60	2.1	32.46	32.45	-1.1	4,801	-0.02%
2022/01/21	1	32.65	0	0.00	32.80	1	4,839	0.02%
2022/01/20	0	0.00	3	33.05	33.20	-3	4,784	-0.06%
2022/01/18	0	0.00	0.1	32.90	32.75	-0.1	4,985	0.00%
2022/01/11	1	32.25	0.3	32.45	32.20	0.7	5,137	0.01%
2022/01/10	1.3	32.33	1	32.40	32.35	0.3	5,102	0.01%
2022/01/07	1	32.95	0	0.00	32.80	1	5,069	0.02%
2022/01/05	0.1	33.00	2	33.00	32.85	-1.9	5,068	-0.04%
2022/01/04	0.2	32.95	0	0.00	32.80	0.2	5,129	0.00%
2022/01/03	0.1	33.05	0	0.00	32.80	0.1	5,158	0.00%
2021/12/30	1.2	33.31	0	0.00	33.15	1.2	5,185	0.02%
2021/12/29	0.1	33.40	0	0.00	33.25	0.1	5,219	0.00%
2021/12/28	6	33.25	0	0.00	33.45	6	5,244	0.11%
2021/12/27	1	33.15	0	0.00	33.15	1	5,277	0.02%
2021/12/24	0	0.00	1	32.95	32.95	-1	5,391	-0.02%
2021/12/22	0.1	32.70	0	0.00	32.60	0.1	5,552	0.00%
2021/12/21	1	32.65	0	0.00	32.60	1	5,582	0.02%
2021/12/20	1.1	32.50	0	0.00	32.35	1.1	5,614	0.02%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/15	3.1	32.72	0	0.00	32.70	3.1	5,722	0.05%
2021/12/14	2	32.80	0	0.00	32.90	2	5,820	0.03%
2021/12/13	6	33.15	1.2	33.35	33.00	4.8	5,812	0.08%
2021/12/10	2	33.70	0	0.00	33.65	2	5,734	0.03%
2021/12/09	1.1	33.90	5	33.98	34.00	-3.9	5,751	-0.07%
2021/12/08	3	33.70	3	33.82	33.95	0	5,866	0.00%
2021/12/06	23	32.90	38	32.93	33.00	-15	5,773	-0.26%
2021/12/03	0.3	32.79	0	0.00	32.70	0.3	5,831	0.00%
2021/12/02	2	32.40	0	0.00	32.50	2	5,807	0.03%
2021/12/01	0	0.00	2	32.55	32.50	-2	5,831	-0.03%
2021/11/30	9.1	32.83	0	0.00	32.05	9.1	5,852	0.15%
2021/11/29	3	32.83	18	32.81	32.75	-15	5,690	-0.26%
2021/11/26	2.5	33.48	0	0.00	33.25	2.5	5,718	0.04%
2021/11/25	6	33.89	0	0.00	33.95	6	5,753	0.10%
2021/11/24	0	0.00	0.2	33.95	34.00	-0.2	5,811	0.00%
2021/11/23	2.4	33.94	0	0.00	33.80	2.4	5,893	0.04%
2021/11/22	0.4	34.70	2	34.35	34.35	-1.6	5,990	-0.03%
2021/11/19	2	34.70	3	34.70	34.70	-1	6,017	-0.02%
2021/11/17	1.5	34.63	0.2	34.65	34.65	1.3	6,003	0.02%
2021/11/16	0	0.00	16	34.79	34.85	-16	6,028	-0.27%
2021/11/15	1	35.00	0	0.00	34.75	1	6,128	0.02%
2021/11/11	0	0.00	2	34.68	34.50	-2	6,225	-0.03%
2021/11/10	0	0.00	1	34.90	34.75	-1	6,296	-0.02%
2021/11/05	13	33.60	0	0.00	33.75	13	6,333	0.21%
2021/11/04	1	34.00	0	0.00	33.85	1	6,327	0.02%
2021/11/01	1	34.10	0	0.00	34.40	1	6,256	0.02%
2021/10/28	0	0.00	3.7	34.88	34.60	-3.7	6,258	-0.06%
2021/10/27	1	35.00	2	35.35	35.10	-1	6,254	-0.02%
2021/10/26	0	0.00	1	34.95	35.00	-1	6,157	-0.02%
2021/10/25	1	33.60	0	0.00	33.65	1	6,004	0.02%
2021/10/22	0	0.00	1	34.05	33.70	-1	6,100	-0.02%
2021/10/21	1	34.00	5	34.04	34.00	-4	6,060	-0.07%
2021/10/15	0	0.00	11	33.20	33.20	-11	6,101	-0.18%
2021/10/14	1	32.70	0	0.00	32.60	1	6,138	0.02%
2021/10/13	0	0.00	3	32.65	32.35	-3	6,277	-0.05%
2021/10/12	10	32.50	0	0.00	32.40	10	6,313	0.16%
2021/10/08	1	33.00	0	0.00	32.90	1	6,333	0.02%
2021/10/07	0	0.00	1	33.25	33.25	-1	6,393	-0.02%
2021/10/06	1	32.70	0	0.00	32.60	1	6,504	0.02%
2021/10/05	2	32.90	4	32.99	32.90	-2	6,602	-0.03%
2021/10/04	0	0.00	37	33.51	33.15	-37	6,750	-0.55%
2021/10/01	3	32.85	15	33.15	33.05	-12	6,872	-0.17%
2021/09/30	6	33.98	8	33.94	33.75	-2	6,902	-0.03%
2021/09/29	2	33.30	2	33.25	33.45	0	6,945	0.00%
2021/09/28	6	33.60	0	0.00	33.60	6	6,978	0.09%
2021/09/27	0	0.00	27	34.05	33.80	-27	7,058	-0.38%
2021/09/24	19	33.89	30	34.05	33.70	-11	7,367	-0.15%
2021/09/23	52	33.96	6	33.85	34.05	46	7,770	0.59%
2021/09/22	5	33.03	0	0.00	33.00	5	7,854	0.06%
2021/09/17	1	33.65	0	0.00	34.10	1	7,993	0.01%
2021/09/16	0	0.00	3	33.65	33.75	-3	8,017	-0.04%
2021/09/15	0	0.00	16	33.52	33.70	-16	8,062	-0.20%
2021/09/14	16	34.01	0	0.00	33.95	16	8,094	0.20%
2021/09/13	3	33.85	0	0.00	34.05	3	8,094	0.04%
2021/09/10	2	32.60	2	32.78	32.80	0	8,056	0.00%
2021/09/08	0.1	31.85	40	31.90	31.95	-39.9	8,235	-0.48%
2021/09/07	0.1	32.35	12	32.42	32.35	-11.9	8,257	-0.14%
2021/09/03	5.3	32.52	10	32.60	32.75	-4.7	8,440	-0.06%
2021/09/02	13.1	32.47	10	32.65	32.55	3.1	8,444	0.04%
2021/09/01	2.1	32.81	7	32.90	32.95	-4.9	8,526	-0.06%
2021/08/31	0	0.00	1	32.70	32.95	-1	8,590	-0.01%
2021/08/30	13.2	32.34	1	32.45	32.60	12.2	8,772	0.14%
2021/08/27	2	32.40	5	32.40	32.35	-3	9,011	-0.03%
2021/08/26	2	32.00	3	32.15	31.95	-1	9,168	-0.01%
2021/08/25	0.1	32.70	0	0.00	32.75	0.1	9,145	0.00%
2021/08/24	7	32.70	0	0.00	32.70	7	9,257	0.08%
2021/08/23	1.1	32.36	2	32.50	32.50	-1	9,611	-0.01%
2021/08/20	0.1	32.70	0	0.00	32.50	0.1	9,818	0.00%
2021/08/18	0	33.45	0	0.00	33.30	0	10,372	0.00%
2021/08/17	5	33.60	14	33.44	32.70	-9	10,588	-0.08%
2021/08/16	4	34.03	3	33.55	33.60	1	10,836	0.01%
2021/08/13	1.1	33.72	6	33.80	33.80	-4.9	10,948	-0.04%
2021/08/11	0.1	34.30	7	34.45	34.65	-7	11,415	-0.06%
2021/08/05	1	35.60	5	35.50	35.50	-4	12,095	-0.03%
2021/08/04	3	35.20	0	0.00	35.45	3	12,405	0.02%
2021/08/02	0	0.00	1	35.10	35.50	-1	12,561	-0.01%
2021/07/30	2.1	35.50	7	35.35	35.30	-4.9	12,576	-0.04%
2021/07/28	12	35.11	0	0.00	35.25	12	12,667	0.09%
2021/07/26	10	35.75	0	0.00	35.65	10	13,103	0.08%
2021/07/23	2.1	36.11	10	35.75	35.80	-7.9	13,342	-0.06%
2021/07/22	2.3	35.98	1	36.40	35.80	1.3	13,710	0.01%
2021/07/21	2	35.90	16	35.99	35.90	-14	13,726	-0.10%
2021/07/19	5.5	36.88	1	37.00	37.05	4.5	13,748	0.03%
2021/07/15	0	0.00	20	37.69	37.50	-20	13,853	-0.14%
2021/07/14	3	37.43	0	0.00	37.15	3	13,869	0.02%
2021/07/13	15	38.17	1	38.10	38.15	14	13,985	0.10%
2021/07/12	8	38.74	0	0.00	38.60	8	14,026	0.06%
2021/07/09	1	38.30	6	38.55	38.75	-5	14,034	-0.04%
2021/07/08	10	38.18	8	38.13	38.15	2	14,000	0.01%
2021/07/07	0	0.00	11.2	37.81	37.90	-11.2	14,048	-0.08%
2021/07/06	4	37.91	63	37.73	38.05	-59	13,988	-0.42%
2021/07/05	3	37.93	2	38.15	38.05	1	14,059	0.01%
2021/07/02	25	38.42	0	0.00	38.10	25	13,988	0.18%
2021/07/01	122.2	39.53	4	39.20	38.55	118.2	13,949	0.85%	大買/鉅額交易
2021/06/30	6	38.70	22	39.03	39.30	-16	13,720	-0.12%
2021/06/29	10	37.63	1	37.65	37.65	9	13,289	0.07%
2021/06/28	24	38.26	54.1	38.76	38.15	-30.1	13,265	-0.23%
2021/06/25	52	37.93	2	37.75	37.55	50	13,125	0.38%
2021/06/24	0	0.00	4	37.15	36.85	-4	13,099	-0.03%
2021/06/23	0	0.00	1	36.60	36.70	-1	13,266	-0.01%
2021/06/22	2.1	36.35	10	36.45	36.40	-7.9	13,272	-0.06%
2021/06/21	11	36.05	14	36.13	35.90	-3	13,422	-0.02%
2021/06/18	6.2	36.66	2.1	36.65	36.25	4.1	13,354	0.03%
2021/06/16	0	0.00	1	36.40	36.50	-1	13,502	-0.01%
2021/06/15	2	36.40	1	36.40	36.40	1	13,571	0.01%
2021/06/11	6	36.98	1.2	36.78	36.90	4.8	13,716	0.03%
2021/06/10	0.1	37.42	3	37.52	37.35	-3	13,723	-0.02%
2021/06/09	1	37.70	0.1	38.00	37.35	0.9	13,743	0.01%
2021/06/08	4	38.45	0	0.00	38.35	4	13,778	0.03%
2021/06/07	11	37.95	12	38.49	39.00	-1	14,019	-0.01%
2021/06/04	2.1	38.44	0	0.00	38.05	2.1	13,859	0.02%
2021/06/03	4	38.38	3.1	38.39	38.50	0.9	13,728	0.01%
2021/06/02	2	37.55	2	37.90	37.85	0	13,682	0.00%
2021/06/01	8	37.28	19.1	37.73	37.80	-11.1	13,625	-0.08%
2021/05/31	34.1	37.49	38.4	37.32	37.65	-4.3	13,578	-0.03%
2021/05/28	1	38.25	16	38.40	38.25	-15	13,299	-0.11%
2021/05/27	15	38.14	0	0.00	38.35	15	13,175	0.11%
2021/05/26	1	37.35	6	37.65	37.80	-5	12,960	-0.04%
2021/05/25	0	0.00	8	37.23	37.00	-8	12,783	-0.06%
2021/05/24	6	37.13	42.3	37.43	36.80	-36.3	12,634	-0.29%
2021/05/21	8	36.00	0	0.00	36.10	8	12,440	0.06%
2021/05/20	0	0.00	1	35.35	35.70	-1	12,310	-0.01%
2021/05/19	2	35.13	3	35.22	35.35	-1	12,171	-0.01%
2021/05/18	1	33.65	12	33.68	34.25	-11	11,971	-0.09%
2021/05/17	5	30.97	10	31.64	31.65	-5	11,800	-0.04%
2021/05/14	5.2	31.59	0	0.00	31.50	5.2	11,559	0.04%
2021/05/13	1	31.25	0	0.00	30.70	1	11,453	0.01%
2021/05/12	7	31.07	0	0.00	30.85	7	11,283	0.06%
2021/05/11	2.2	34.12	10	34.57	33.65	-7.8	11,051	-0.07%
2021/05/10	4	34.93	2	34.88	35.00	2	10,948	0.02%
2021/05/07	5	34.06	5	33.95	34.20	0	10,994	0.00%
2021/05/06	6	33.40	2	33.50	33.55	4	11,031	0.04%
2021/05/05	1	33.70	1	33.60	33.45	0	11,029	0.00%
2021/05/04	6	33.17	7.1	33.88	33.05	-1.1	11,013	-0.01%
2021/05/03	13.1	34.31	33	34.31	34.90	-19.9	10,788	-0.18%
2021/04/29	16.2	36.05	4	36.05	35.60	12.2	10,561	0.12%
2021/04/28	8	37.09	17	37.18	37.50	-9	10,340	-0.09%
2021/04/26	4	34.88	4	35.15	35.20	0	10,130	0.00%
2021/04/23	0	0.00	3	34.88	35.00	-3	10,138	-0.03%
2021/04/22	29.1	35.59	32	35.79	35.00	-2.9	10,142	-0.03%
2021/04/21	6	36.01	2	36.08	36.25	4	10,063	0.04%
2021/04/20	1	36.35	23.5	36.31	36.50	-22.5	10,093	-0.22%
2021/04/19	5.3	36.15	1	36.20	36.15	4.3	10,331	0.04%
2021/04/16	0	0.00	2	35.10	35.40	-2	10,404	-0.02%
2021/04/15	1	34.75	5	34.70	34.50	-4	10,405	-0.04%
2021/04/14	0	0.00	9	34.51	34.10	-9	10,344	-0.09%
2021/04/13	3	34.75	3	35.17	34.25	0	10,358	0.00%
2021/04/09	4	34.00	23	33.85	34.15	-19	10,219	-0.19%
2021/04/07	0	0.00	7	33.50	33.55	-7	10,223	-0.07%
2021/04/06	12	33.38	15	33.67	33.40	-3	10,212	-0.03%
2021/03/31	3	33.05	1	32.90	33.00	2	10,091	0.02%
2021/03/29	3	33.00	28	33.01	33.10	-25	10,029	-0.25%
2021/03/26	0	0.00	12	32.76	32.95	-12	10,034	-0.12%
2021/03/25	1	32.25	6	32.28	32.30	-5	9,869	-0.05%
2021/03/24	4	32.11	0	0.00	31.85	4	9,895	0.04%
2021/03/22	0	0.00	1.2	32.27	32.30	-1.2	10,024	-0.01%
2021/03/19	20	32.84	156.4	32.30	32.50	-136.4	10,043	-1.36%	大賣/鉅額交易
2021/03/18	26	33.20	8	33.23	33.10	18	9,850	0.18%
2021/03/17	0	0.00	6	32.83	32.95	-6	9,958	-0.06%
2021/03/16	61	32.80	35	32.75	32.75	26	10,270	0.25%
2021/03/15	11	32.30	1	32.30	32.30	10	10,274	0.10%
2021/03/12	8	31.96	1	32.40	32.15	7	10,378	0.07%
2021/03/11	36	32.21	59	32.21	32.25	-23	10,357	-0.22%
2021/03/10	1	31.20	0	0.00	31.00	1	10,132	0.01%
2021/03/09	0	0.00	4	30.93	31.10	-4	10,283	-0.04%
2021/03/08	96	30.94	4	30.60	30.50	92	10,323	0.89%
2021/03/05	1	30.65	15	30.70	30.50	-14	10,312	-0.14%
2021/03/04	2	30.33	1	30.35	30.40	1	10,968	0.01%
2021/03/03	2	30.23	7	30.36	30.30	-5	11,056	-0.05%
2021/03/02	8	30.29	1	30.00	29.80	7	11,088	0.06%
2021/02/26	7	30.04	3	30.23	30.20	4	11,149	0.04%
2021/02/25	2	30.50	28	30.62	30.70	-26	11,298	-0.23%
2021/02/24	3	30.45	8	30.51	30.35	-5	11,589	-0.04%
2021/02/23	3	30.18	7	30.05	30.30	-4	11,911	-0.03%
2021/02/22	1	29.75	20	29.67	29.65	-19	12,299	-0.15%
2021/02/19	3	29.18	0	0.00	29.50	3	12,681	0.02%
2021/02/18	2.1	29.55	2	29.60	29.55	0.1	13,063	0.00%
2021/02/17	0	0.00	46	29.23	29.05	-46	13,357	-0.34%
2021/02/04	7.2	28.62	0	0.00	28.75	7.2	13,836	0.05%
2021/02/03	1	28.95	5	28.93	29.00	-4	14,616	-0.03%
2021/02/02	0	0.00	9	29.13	29.30	-9	15,489	-0.06%
2021/02/01	0	0.00	6	28.67	28.70	-6	15,472	-0.04%
2021/01/29	30	28.18	2	28.30	28.00	28	15,437	0.18%
2021/01/28	5	28.65	2	28.95	28.85	3	15,340	0.02%
2021/01/27	9.1	28.96	2	29.08	28.75	7.1	15,262	0.05%
2021/01/26	0	0.00	3.1	28.82	28.90	-3.1	15,242	-0.02%
2021/01/25	10.2	28.33	101.9	28.50	28.70	-91.7	15,197	-0.60%	大賣/
2021/01/22	5	28.28	102	28.50	28.50	-97	15,340	-0.63%	大賣/
2021/01/21	1	28.45	0.3	28.50	28.45	0.7	15,323	0.00%
2021/01/20	12	28.38	5	28.05	28.25	7	15,336	0.05%
2021/01/18	6	28.86	4.4	29.04	29.20	1.6	15,069	0.01%
2021/01/15	1	29.40	0	0.00	29.30	1	15,015	0.01%
2021/01/14	21.1	29.13	0	0.00	29.05	21.1	15,025	0.14%
2021/01/13	4	29.23	3	29.45	29.50	1	14,944	0.01%
2021/01/12	40.2	29.36	12	29.08	29.05	28.2	14,870	0.19%
2021/01/11	10	30.34	1.2	30.53	30.20	8.8	14,524	0.06%
2021/01/08	2	30.43	1	31.00	31.00	1	14,350	0.01%
2021/01/07	2	30.90	5	30.40	30.85	-3	14,180	-0.02%
2021/01/06	54.2	30.89	3	30.32	30.75	51.2	14,119	0.36%
2021/01/05	2	31.30	3	31.33	31.30	-1	13,963	-0.01%
2021/01/04	0.1	31.40	1	31.30	31.45	-0.9	14,069	-0.01%
2020/12/31	67.4	31.26	3	31.55	31.40	64.4	14,003	0.46%
2020/12/30	0	0.00	4	31.20	31.40	-4	13,899	-0.03%
2020/12/29	0	0.00	24	31.09	31.05	-24	13,864	-0.17%
2020/12/28	0	0.00	1	30.75	30.90	-1	13,862	-0.01%
2020/12/25	2	30.75	0	0.00	30.75	2	13,877	0.01%
2020/12/24	10	30.60	7	30.79	30.55	3	13,863	0.02%
2020/12/23	2	30.55	5	30.50	30.55	-3	13,884	-0.02%
2020/12/22	17	31.06	15.5	30.84	30.65	1.5	13,894	0.01%
2020/12/21	12	31.12	0	0.00	31.30	12	13,931	0.09%
2020/12/18	7	31.05	0	0.00	30.95	7	13,927	0.05%
2020/12/17	113	31.46	21	31.39	31.25	92	13,906	0.66%	大買/
2020/12/16	5	31.60	24	31.51	31.55	-19	13,827	-0.14%
2020/12/15	6	30.95	6	31.34	31.15	0	13,600	0.00%
2020/12/14	0	0.00	29	31.02	30.95	-29	13,489	-0.21%
2020/12/11	25	31.35	6	31.26	31.30	19	13,480	0.14%
2020/12/10	31	32.20	51	32.23	31.95	-20	13,240	-0.15%
2020/12/09	6	31.19	1	31.40	31.35	5	12,738	0.04%
2020/12/08	44	31.40	30	31.53	31.35	14	12,666	0.11%
2020/12/07	8.1	30.90	1	30.95	31.10	7.1	12,545	0.06%
2020/12/04	11	31.27	2	31.30	31.25	9	12,476	0.07%
2020/12/03	27	31.21	57	31.16	31.45	-30	12,348	-0.24%
2020/12/02	24	30.73	6	31.14	31.00	18	12,121	0.15%
2020/12/01	9	30.94	1	30.90	31.00	8	12,023	0.07%
2020/11/30	96.1	31.28	83	31.11	31.25	13.1	11,925	0.11%
2020/11/27	43	30.68	3	30.65	30.80	40	11,275	0.35%
2020/11/26	20.1	31.07	19.3	31.13	31.10	0.8	11,164	0.01%
2020/11/25	26	31.32	57.4	31.24	31.40	-31.4	11,203	-0.28%
2020/11/24	56.3	30.83	16.3	30.84	30.80	40	11,101	0.36%
2020/11/23	79	31.94	110	31.92	31.55	-31	10,777	-0.29%	大賣/
2020/11/20	120.2	31.45	24	31.65	31.90	96.2	10,402	0.92%	大買/
2020/11/19	18	31.61	180	31.35	31.00	-162	10,081	-1.61%	大賣/鉅額交易
2020/11/18	132.1	30.65	156	30.25	31.00	-23.9	9,627	-0.25%	大買/大賣/
2020/11/17	47.3	29.86	63	30.12	29.90	-15.7	9,291	-0.17%
2020/11/16	10	28.93	7.2	29.42	29.50	2.8	9,028	0.03%
2020/11/13	111.1	28.93	32	28.89	28.95	79.1	8,865	0.89%	大買/
2020/11/12	19	28.47	8	28.63	28.55	11	8,734	0.13%
2020/11/11	42	28.43	94	28.70	28.90	-52	8,622	-0.60%
2020/11/10	43.2	27.18	45	27.43	27.70	-1.8	7,857	-0.02%
2020/11/09	4	26.15	0	0.00	26.15	4	7,005	0.06%
2020/11/05	2	25.70	2	25.80	25.60	0	7,084	0.00%
2020/10/30	6	25.38	0	0.00	25.20	6	7,507	0.08%
2020/10/29	2	25.65	0	0.00	25.70	2	7,431	0.03%
2020/10/27	3	26.25	0	0.00	26.25	3	7,511	0.04%
2020/10/23	2	26.60	0	0.00	26.60	2	7,856	0.03%
2020/10/22	0	0.00	3	26.23	26.20	-3	8,254	-0.04%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/20	1	25.90	0	0.00	26.00	1	8,924	0.01%
2020/10/19	1	26.00	0	0.00	25.95	1	9,052	0.01%
2020/10/16	1	26.00	0	0.00	25.95	1	9,119	0.01%
2020/10/15	5	26.30	30	26.25	26.25	-25	9,184	-0.27%
2020/10/14	1	26.70	0	0.00	26.55	1	9,292	0.01%
2020/10/13	0	0.00	1	26.65	26.60	-1	9,822	-0.01%
2020/10/12	25	26.43	0	0.00	26.65	25	10,302	0.24%
2020/10/06	0	0.00	1	27.05	27.15	-1	10,366	-0.01%
2020/10/05	0	0.00	4	26.76	26.75	-4	10,469	-0.04%
2020/09/28	6	26.01	0	0.00	26.10	6	10,654	0.06%
2020/09/25	8	25.70	0	0.00	25.60	8	10,677	0.07%
2020/09/24	2	26.00	5	26.15	26.05	-3	10,601	-0.03%
2020/09/23	2	26.70	3	26.75	26.65	-1	10,526	-0.01%
2020/09/22	9	26.84	0	0.00	26.80	9	10,633	0.08%
2020/09/21	0	0.00	1	27.25	27.20	-1	10,631	-0.01%
2020/09/17	0	0.00	1	27.05	27.10	-1	10,712	-0.01%
2020/09/16	1	27.15	0	0.00	27.00	1	10,798	0.01%
2020/09/15	3	27.15	1	27.15	27.25	2	10,878	0.02%
2020/09/11	2	26.88	0	0.00	27.00	2	11,406	0.02%
2020/09/10	2	27.05	0	0.00	27.10	2	11,392	0.02%
2020/09/09	4	27.00	4	27.15	27.30	0	11,398	0.00%
2020/09/08	2	27.13	0	0.00	27.20	2	11,452	0.02%
2020/09/07	7	27.26	0	0.00	27.30	7	11,587	0.06%
2020/09/03	1.1	27.50	1	27.45	27.35	0.1	11,737	0.00%
2020/09/02	3	27.57	0	0.00	27.55	3	11,788	0.03%
2020/08/31	2	27.80	2	28.15	27.70	0	11,987	0.00%
2020/08/28	1	27.60	1	28.10	27.90	0	11,910	0.00%
2020/08/27	2	27.68	0	0.00	27.75	2	12,026	0.02%
2020/08/26	1	27.85	3	27.85	28.00	-2	12,358	-0.02%
2020/08/25	0	0.00	10	28.06	27.85	-10	12,456	-0.08%
2020/08/24	1	26.85	0	0.00	27.55	1	12,643	0.01%
2020/08/21	10.1	26.85	3	26.80	26.85	7.1	13,102	0.05%
2020/08/20	15	26.64	70	26.60	26.70	-55	13,735	-0.40%
2020/08/19	17	27.36	1.3	27.60	27.30	15.7	14,117	0.11%
2020/08/18	6	28.20	0	0.00	28.05	6	13,993	0.04%
2020/08/17	1	28.75	13	28.62	28.75	-12	14,127	-0.08%
2020/08/13	4	27.94	8	28.01	27.85	-4	14,229	-0.03%
2020/08/12	1	27.70	0	0.00	27.90	1	14,371	0.01%
2020/08/11	8	28.14	1	28.60	28.25	7	14,358	0.05%
2020/08/10	3	28.52	19	28.63	28.45	-16	14,356	-0.11%
2020/08/07	0	0.00	16	27.96	27.95	-16	14,409	-0.11%
2020/08/06	0	0.00	2	28.00	27.75	-2	14,389	-0.01%
2020/08/05	1	27.55	4	27.70	27.65	-3	14,422	-0.02%
2020/08/04	1	26.50	0	0.00	27.10	1	14,453	0.01%
2020/08/03	8	26.61	0	0.00	26.45	8	14,621	0.05%
2020/07/31	2	26.55	0	0.00	26.55	2	14,618	0.01%
2020/07/30	3	26.17	0	0.00	26.45	3	14,656	0.02%
2020/07/29	22	26.17	0	0.00	26.10	22	14,649	0.15%
2020/07/28	8.1	26.55	5	26.75	26.50	3.1	14,507	0.02%
2020/07/27	99	27.90	2	28.28	27.00	97	14,324	0.68%
2020/07/24	13	29.43	5	29.35	29.30	8	13,863	0.06%
2020/07/23	5	30.15	6	30.05	30.00	-1	13,831	-0.01%
2020/07/22	4	29.70	4	29.75	29.85	0	13,793	0.00%
2020/07/21	1	29.45	0	0.00	29.45	1	13,754	0.01%
2020/07/20	0	0.00	10	29.20	29.50	-10	13,691	-0.07%
2020/07/17	18	30.44	13	30.45	29.70	5	13,678	0.04%
2020/07/16	12	29.51	24	29.74	29.95	-12	13,319	-0.09%
2020/07/15	0.1	28.75	2	28.70	28.70	-2	12,869	-0.02%
2020/07/14	6	28.43	0	0.00	28.35	6	12,851	0.05%
2020/07/13	2	28.75	3	28.85	28.75	-1	12,864	-0.01%
2020/07/10	4	28.51	1	28.50	28.30	3	12,950	0.02%
2020/07/09	0	0.00	1	29.00	28.95	-1	12,859	-0.01%
2020/07/08	17	28.86	0	0.00	28.95	17	12,805	0.13%
2020/07/07	11	29.05	1	29.10	29.15	10	12,773	0.08%
2020/07/06	2	29.13	6	29.10	29.05	-4	12,761	-0.03%
2020/07/03	11	29.01	0	0.00	29.00	11	12,833	0.09%
2020/07/02	0	0.00	1	29.10	29.10	-1	12,958	-0.01%
2020/07/01	0	0.00	4	28.75	28.75	-4	13,069	-0.03%
2020/06/30	0	0.00	10	28.85	28.80	-10	13,043	-0.08%
2020/06/29	3	28.43	0	0.00	28.50	3	13,132	0.02%
2020/06/24	0	0.00	5	29.00	28.95	-5	13,135	-0.04%
2020/06/23	0	0.00	2	28.90	29.10	-2	13,239	-0.02%
2020/06/22	4.1	28.81	1	29.10	29.00	3.1	13,282	0.02%
2020/06/19	2	28.85	1	28.60	28.50	1	13,298	0.01%
2020/06/18	2	28.80	0	0.00	28.75	2	12,899	0.02%
2020/06/17	1.1	29.09	6	28.97	28.95	-5	12,936	-0.04%
2020/06/16	6	28.93	8	28.88	29.05	-2	13,131	-0.02%
2020/06/15	2	28.55	1	28.65	28.30	1	13,300	0.01%
2020/06/12	6	28.63	1	28.50	28.90	5	13,353	0.04%
2020/06/11	8	29.98	24	29.44	29.35	-16	13,386	-0.12%
2020/06/10	0	0.00	7	30.05	30.25	-7	13,319	-0.05%
2020/06/09	21	30.23	22	30.23	30.25	-1	13,570	-0.01%
2020/06/08	42.2	30.29	5	30.22	30.40	37.2	13,595	0.27%
2020/06/05	6	30.10	5	30.20	30.20	1	13,451	0.01%
2020/06/04	7	30.09	1	30.00	30.15	6	13,406	0.04%
2020/06/03	3	30.20	6	30.03	30.10	-3	13,426	-0.02%
2020/06/02	1	29.40	0	0.00	29.40	1	13,323	0.01%
2020/06/01	0	0.00	0.1	29.45	29.40	-0.1	12,974	0.00%
2020/05/29	1	28.75	0	0.00	29.55	1	12,915	0.01%
2020/05/28	8.2	29.50	2	28.90	29.00	6.2	12,634	0.05%
2020/05/27	11	29.84	7	29.66	29.65	4	12,217	0.03%
2020/05/26	5	29.26	76	28.65	29.60	-71	11,611	-0.61%
2020/05/25	0	0.00	1	27.40	27.50	-1	11,047	-0.01%
2020/05/22	39	27.59	0	0.00	27.50	39	10,984	0.36%
2020/05/21	8	28.38	11	27.93	28.45	-3	10,759	-0.03%
2020/05/20	1	27.25	0	0.00	27.40	1	10,483	0.01%
2020/05/19	10.1	27.24	0	0.00	27.45	10.1	10,489	0.10%
2020/05/18	1	26.70	0	0.00	26.70	1	10,325	0.01%
2020/05/14	5	26.85	6	26.75	26.95	-1	10,183	-0.01%
2020/05/13	4	27.59	0	0.00	27.55	4	10,022	0.04%
2020/05/12	1	27.75	0	0.00	27.75	1	9,962	0.01%
2020/05/11	4	28.18	2	28.28	28.10	2	9,872	0.02%
2020/05/08	24	27.96	5	28.16	27.75	19	9,706	0.20%
2020/05/07	1	27.05	0	0.00	27.35	1	9,495	0.01%
2020/05/06	18	27.38	0	0.00	27.30	18	9,474	0.19%
2020/05/05	26	28.00	0	0.00	27.90	26	9,376	0.28%
2020/05/04	0	0.00	20	28.05	28.10	-20	9,382	-0.21%
2020/04/30	69	27.94	1	27.95	28.20	68	9,314	0.73%
2020/04/29	4	27.50	5	27.49	27.85	-1	9,177	-0.01%
2020/04/28	10	27.46	3	27.32	27.20	7	9,097	0.08%
2020/04/27	0	0.00	9	27.77	27.80	-9	9,200	-0.10%
2020/04/23	4	26.85	0	0.00	26.80	4	9,016	0.04%
2020/04/22	2	26.28	0	0.00	26.95	2	8,917	0.02%
2020/04/21	13	27.57	3	27.90	27.30	10	8,813	0.11%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	29	29.03	10	29.12	28.55	19	8,610	0.22%
2020/04/16	2	28.80	18	28.82	28.80	-16	8,515	-0.19%
2020/04/15	7	29.40	79	29.14	29.50	-72	8,415	-0.86%
2020/04/14	73	28.58	1	28.75	28.80	72	8,310	0.87%
2020/04/13	1	27.85	2	27.90	27.90	-1	8,254	-0.01%
2020/04/10	2	28.05	1	27.95	28.10	1	8,227	0.01%
2020/04/09	7	27.74	4	27.73	28.00	3	8,183	0.04%
2020/04/08	7	27.01	0	0.00	27.30	7	8,102	0.09%
2020/04/07	1	27.10	4	27.04	26.90	-3	7,955	-0.04%
2020/04/06	2	26.45	1	26.60	26.30	1	7,780	0.01%
2020/04/01	11	25.96	2	26.30	26.20	9	7,564	0.12%
2020/03/31	7.1	25.94	3	26.73	25.65	4.1	7,418	0.06%
2020/03/30	3	25.55	0	0.00	26.40	3	7,222	0.04%
2020/03/27	5	26.65	21	26.56	26.50	-16	7,103	-0.23%
2020/03/26	0	0.00	1	26.30	25.75	-1	7,008	-0.01%
2020/03/25	8	25.42	0	0.00	25.20	8	6,976	0.11%
2020/03/24	12	24.60	2	24.15	24.05	10	6,844	0.15%
2020/03/23	4	23.19	0	0.00	23.00	4	6,793	0.06%
2020/03/20	6	24.26	1	24.65	23.35	5	6,717	0.07%
2020/03/19	6	23.27	0	0.00	22.90	6	6,479	0.09%
2020/03/18	6	25.78	1	25.80	25.40	5	6,255	0.08%
2020/03/17	23	26.67	4	26.99	26.50	19	6,094	0.31%
2020/03/16	4	27.65	31	27.57	27.40	-27	5,901	-0.46%
2020/03/13	3	27.50	0	0.00	28.30	3	5,764	0.05%
2020/03/12	2	30.00	0	0.00	30.05	2	5,442	0.04%
2020/03/11	0	0.00	3	32.03	31.95	-3	5,292	-0.06%
2020/03/10	3	31.65	2	31.83	31.75	1	5,237	0.02%
2020/03/09	1	32.10	3	32.08	32.05	-2	5,207	-0.04%
2020/03/06	1	33.10	0	0.00	33.10	1	5,101	0.02%
2020/03/05	0	0.00	1	34.30	34.15	-1	5,069	-0.02%
2020/03/04	4	34.25	12	33.80	34.10	-8	5,116	-0.16%
2020/03/03	11.1	33.45	6	33.42	33.30	5.1	5,049	0.10%
2020/03/02	7	33.07	5	33.30	33.05	2	5,006	0.04%
2020/02/27	32	33.80	32	33.89	34.10	0	5,091	0.00%
2020/02/26	11	34.28	0	0.00	34.05	11	4,993	0.22%
2020/02/25	0	0.00	15	34.50	34.45	-15	4,975	-0.30%
2020/02/24	5	34.55	10	34.73	34.50	-5	4,970	-0.10%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	31	35.17	10	35.00	35.00	21	4,988	0.42%
2020/02/19	0	0.00	31	35.48	35.55	-31	5,048	-0.61%
2020/02/14	30	34.88	0	0.00	34.80	30	5,320	0.56%
2020/02/13	21	35.10	0	0.00	35.00	21	5,290	0.40%
2020/02/12	4	34.94	0	0.00	34.90	4	5,297	0.08%
2020/02/11	13	34.79	6	34.70	34.85	7	5,271	0.13%
2020/02/10	3	34.50	0	0.00	34.40	3	5,284	0.06%
2020/02/07	11.5	34.76	10	34.75	34.80	1.5	5,257	0.03%
2020/02/06	10.1	34.82	22	35.05	35.25	-11.9	5,250	-0.23%
2020/02/05	36	34.64	0	0.00	34.55	36	5,262	0.68%
2020/02/04	4	34.93	31	34.95	34.90	-27	5,275	-0.51%
2020/02/03	12	34.40	0	0.00	34.55	12	5,271	0.23%
2020/01/31	2	35.50	10	35.43	35.10	-8	5,254	-0.15%
2020/01/30	22	36.04	0	0.00	35.20	22	5,193	0.42%
2020/01/20	3	38.80	1	38.90	38.80	2	4,950	0.04%
2020/01/16	4.1	38.82	2	38.85	38.75	2.1	5,094	0.04%
2020/01/13	0	0.00	1	39.10	39.05	-1	5,473	-0.02%
2020/01/10	0	0.00	2	38.90	39.00	-2	5,719	-0.03%
2020/01/07	2	39.28	0	0.00	39.20	2	6,031	0.03%
2020/01/06	1	39.40	0	0.00	39.30	1	6,093	0.02%
2020/01/03	400	39.66	0	0.00	39.70	400	6,209	6.44%	大買/鉅額交易
2020/01/02	0	0.00	2	39.75	39.70	-2	6,249	-0.03%
2019/12/31	1.1	39.34	0	0.00	39.20	1.1	6,239	0.02%
2019/12/30	1	39.55	0	0.00	39.35	1	6,259	0.02%
2019/12/27	1	39.60	4	39.60	39.60	-3	6,281	-0.05%
2019/12/26	2	39.58	2	39.55	39.60	0	6,326	0.00%
2019/12/24	8	39.86	2	39.90	39.70	6	6,488	0.09%
2019/12/23	7	39.90	0	0.00	39.95	7	6,621	0.11%
2019/12/20	1	39.85	11	40.01	40.20	-10	6,646	-0.15%
2019/12/19	1	39.35	0	0.00	39.45	1	6,602	0.02%
2019/12/18	1	39.30	0	0.00	39.20	1	6,593	0.02%
2019/12/17	2	38.85	5	39.29	39.30	-3	6,619	-0.05%
2019/12/16	1	38.90	0	0.00	38.85	1	6,597	0.02%
2019/12/13	0.1	39.10	0	0.00	39.10	0.1	6,600	0.00%
2019/12/11	2	38.95	0	0.00	39.20	2	6,565	0.03%
2019/12/09	1	39.05	0	0.00	39.05	1	6,654	0.02%
2019/12/05	0.1	39.05	0	0.00	39.00	0.1	6,690	0.00%
2019/12/04	2	38.93	0	0.00	38.60	2	6,720	0.03%
2019/12/02	7	39.30	0	0.00	39.05	7	6,786	0.10%
2019/11/29	3	39.82	0	0.00	39.75	3	6,746	0.04%
2019/11/27	2	40.70	6	40.90	40.70	-4	6,840	-0.06%
2019/11/25	2	40.65	0	0.00	40.65	2	6,723	0.03%
2019/11/20	1	40.45	1	40.55	40.65	0	6,781	0.00%
2019/11/19	3	40.32	2	40.50	40.45	1	6,856	0.02%
2019/11/18	4	40.31	50	40.51	40.35	-46	6,888	-0.67%
2019/11/15	13	41.12	0	0.00	41.05	13	6,792	0.19%
2019/11/14	4	41.45	0	0.00	41.85	4	6,641	0.06%
2019/11/13	0	0.00	2	41.45	41.40	-2	6,643	-0.03%
2019/11/11	0	0.00	1	41.05	40.70	-1	6,706	-0.01%
2019/11/08	1	41.40	0	0.00	41.20	1	6,679	0.01%
2019/11/07	11.1	41.28	0	0.00	41.30	11.1	6,675	0.17%
2019/11/06	0	0.00	1	41.50	41.30	-1	6,632	-0.02%
2019/11/05	2	41.30	2	41.13	41.45	0	6,631	0.00%
2019/11/04	2	41.58	10	41.77	41.65	-8	6,607	-0.12%
2019/11/01	0	0.00	10	40.95	41.55	-10	6,568	-0.15%
2019/10/31	11	40.56	0	0.00	40.75	11	6,510	0.17%
2019/10/30	6	40.60	0	0.00	40.75	6	6,494	0.09%
2019/10/28	0.1	40.25	0	0.00	40.25	0.1	6,494	0.00%
2019/10/25	6	40.27	1	40.20	40.30	5	6,498	0.08%
2019/10/23	1	40.80	0	0.00	40.55	1	6,516	0.02%
2019/10/22	0	0.00	27	40.91	41.20	-27	6,504	-0.42%
2019/10/21	12	41.48	9.1	41.98	41.55	2.9	6,421	0.05%
2019/10/17	0	0.00	3	40.55	40.75	-3	6,125	-0.05%
2019/10/16	0	0.00	1	39.75	39.85	-1	5,933	-0.02%
2019/10/15	0	0.00	2	39.10	39.30	-2	5,884	-0.03%
2019/10/14	8	39.39	0	0.00	39.35	8	5,886	0.14%
2019/10/09	0	0.00	6	39.10	39.70	-6	5,831	-0.10%
2019/10/08	2	39.05	7	39.28	39.00	-5	5,764	-0.09%
2019/10/07	0	0.00	3	39.33	39.45	-3	5,732	-0.05%
2019/10/04	3	39.20	0	0.00	39.30	3	5,778	0.05%
2019/10/02	1	39.50	0	0.00	39.75	1	5,831	0.02%
2019/10/01	2	39.83	0	0.00	39.75	2	5,844	0.03%
2019/09/27	0	0.00	3	39.80	39.75	-3	5,821	-0.05%
2019/09/26	0	0.00	3	39.90	39.80	-3	5,823	-0.05%
2019/09/25	2	39.65	1	39.50	39.30	1	5,765	0.02%
2019/09/24	0	0.00	1	39.25	39.25	-1	5,750	-0.02%
2019/09/23	0.1	39.10	0	0.00	39.15	0.1	5,749	0.00%
2019/09/20	3	38.70	20	38.90	39.10	-17	5,844	-0.29%
2019/09/19	5	39.16	0	0.00	39.05	5	5,887	0.08%
2019/09/18	0	0.00	2	39.00	39.40	-2	5,880	-0.03%
2019/09/16	1.2	39.18	0	0.00	39.15	1.2	5,935	0.02%
2019/09/12	1	39.00	0	0.00	39.15	1	6,014	0.02%
2019/09/11	40	39.50	0	0.00	39.50	40	6,018	0.66%
2019/09/10	0	0.00	2	39.28	39.45	-2	5,991	-0.03%
2019/09/09	26	39.60	3.4	39.58	39.45	22.6	5,982	0.38%
2019/09/05	22	39.89	5	39.81	39.85	17	5,961	0.29%
2019/09/04	0	0.00	7	39.32	39.45	-7	5,899	-0.12%
2019/09/03	4	39.30	0	0.00	39.10	4	5,915	0.07%
2019/09/02	0	0.00	20	39.33	39.00	-20	5,943	-0.34%
2019/08/30	1	38.90	26	39.05	39.20	-25	5,946	-0.42%
2019/08/29	8	38.39	11	38.50	38.55	-3	5,852	-0.05%
2019/08/28	2	38.23	1	38.20	38.15	1	5,823	0.02%
2019/08/27	2.1	38.07	0	0.00	37.90	2.1	5,897	0.03%
2019/08/26	13	37.95	2	37.98	37.90	11	5,877	0.19%
2019/08/23	4	38.41	0	0.00	38.60	4	5,952	0.07%
2019/08/22	1	38.15	1	37.95	38.25	0	5,925	0.00%
2019/08/21	7	38.40	4	38.43	38.30	3	5,955	0.05%
2019/08/20	5	37.93	1	38.05	38.15	4	5,876	0.07%
2019/08/19	2	37.73	0	0.00	37.70	2	5,859	0.03%
2019/08/16	2	37.93	0	0.00	38.00	2	5,877	0.03%
2019/08/15	33	38.05	0	0.00	38.00	33	5,866	0.56%
2019/08/14	1	37.00	4	37.09	37.00	-3	5,853	-0.05%
2019/08/13	4	37.10	0	0.00	36.95	4	5,911	0.07%
2019/08/12	10	36.80	10	36.88	37.15	0	6,027	0.00%
2019/08/08	1	36.90	0	0.00	37.25	1	6,112	0.02%
2019/08/07	6	36.76	20	36.94	36.75	-14	6,151	-0.23%
2019/08/06	1	37.00	0	0.00	37.10	1	6,189	0.02%
2019/08/05	0	0.00	5	37.43	37.50	-5	6,166	-0.08%
2019/08/02	1.2	36.95	0	0.00	36.90	1.2	6,129	0.02%
2019/08/01	6	37.70	0	0.00	37.55	6	6,105	0.10%
2019/07/31	2	38.25	1	38.40	38.45	1	6,063	0.02%
2019/07/30	2	38.28	1	38.45	38.05	1	5,969	0.02%
2019/07/26	2	38.85	0	0.00	38.80	2	5,993	0.03%
2019/07/25	3	39.18	0	0.00	39.25	3	5,933	0.05%
2019/07/19	0	0.00	17	39.14	39.20	-17	5,738	-0.30%
2019/07/18	2	38.95	0	0.00	38.70	2	5,657	0.04%
2019/07/17	0	0.00	3.8	38.84	38.80	-3.8	5,688	-0.07%
2019/07/16	2	38.65	10	38.52	38.80	-8	5,666	-0.14%
2019/07/15	0	0.00	3	38.27	38.45	-3	5,594	-0.05%
2019/07/12	3	38.38	0	0.00	38.40	3	5,641	0.05%
2019/07/11	0	0.00	2	38.55	38.45	-2	5,695	-0.04%
2019/07/10	2	38.25	3	38.32	38.20	-1	5,689	-0.02%
2019/07/09	3	37.70	0	0.00	37.65	3	5,665	0.05%
2019/07/08	1	37.75	0	0.00	37.85	1	5,665	0.02%
2019/07/05	16	39.09	0	0.00	39.10	16	5,660	0.28%
2019/07/04	2	38.85	1	39.05	39.15	1	5,645	0.02%
2019/07/02	20	39.15	0	0.00	39.30	20	5,585	0.36%
2019/07/01	0	0.00	0.4	38.65	38.70	-0.4	5,522	-0.01%
2019/06/28	0	0.00	1	38.60	38.50	-1	5,562	-0.02%
2019/06/27	0	0.00	1	39.05	39.00	-1	5,613	-0.02%
2019/06/26	0	0.00	7	38.90	38.60	-7	5,617	-0.12%
2019/06/25	0	38.10	0	0.00	38.05	0	5,658	0.00%
2019/06/24	0	0.00	1	38.45	38.45	-1	5,790	-0.02%
2019/06/21	0	0.00	1	38.20	38.20	-1	5,794	-0.02%
2019/06/20	0	0.00	5	38.25	37.85	-5	5,747	-0.09%
2019/06/19	3	38.00	3	37.90	38.00	0	5,696	0.00%
2019/06/17	2	37.50	3	37.62	37.50	-1	5,735	-0.02%
2019/06/14	2	37.10	0	0.00	37.10	2	5,732	0.03%
2019/06/13	4	37.58	0	0.00	37.40	4	5,727	0.07%
2019/06/12	0	0.00	2	37.75	37.80	-2	5,712	-0.04%
2019/06/11	1	37.60	2	37.70	37.70	-1	5,706	-0.02%
2019/06/10	3	37.43	2	37.43	37.50	1	5,632	0.02%
2019/06/06	1	37.00	3	36.82	37.20	-2	5,621	-0.04%
2019/06/05	1	36.80	3	36.77	36.70	-2	5,659	-0.04%
2019/06/04	2	36.58	2	36.40	36.50	0	5,637	0.00%
2019/06/03	5	35.85	59	35.89	36.10	-54	5,674	-0.95%
2019/05/31	3	35.88	0	0.00	35.85	3	5,646	0.05%
2019/05/30	20	36.25	23	36.29	36.30	-3	5,629	-0.05%
2019/05/27	2	35.50	0	0.00	35.55	2	5,664	0.04%
2019/05/16	0	0.00	4	35.85	36.15	-4	5,472	-0.07%
2019/05/14	0	0.00	2	35.40	35.30	-2	5,496	-0.04%
2019/05/13	0	0.00	3	35.92	35.90	-3	5,509	-0.05%
2019/05/10	0	0.00	10	36.35	36.05	-10	5,562	-0.18%
2019/05/09	4	36.30	0	0.00	36.20	4	5,674	0.07%
2019/05/08	1	36.65	0.2	36.70	36.70	0.8	5,706	0.01%
2019/05/07	0	0.00	4	36.63	37.05	-4	5,706	-0.07%
2019/05/03	10	36.54	0	0.00	36.70	10	5,754	0.17%
2019/05/02	7	37.13	0	0.00	37.05	7	5,775	0.12%
2019/04/30	1	37.45	0	0.00	37.55	1	5,774	0.02%
2019/04/25	3	37.60	0	0.00	37.40	3	5,816	0.05%
2019/04/23	3	37.72	0	0.00	37.50	3	5,959	0.05%
2019/04/19	2	37.35	0	0.00	37.35	2	5,960	0.03%
2019/04/18	5	37.50	15	37.55	37.50	-10	5,992	-0.17%
2019/04/17	0	0.00	39	37.12	37.80	-39	6,005	-0.65%
2019/04/16	0	0.00	6	36.77	36.85	-6	5,927	-0.10%
2019/04/15	0	0.00	5	36.86	36.65	-5	5,942	-0.08%
2019/04/12	1	36.40	2	36.40	36.50	-1	5,936	-0.02%
2019/04/11	40	36.78	3	36.78	36.30	37	5,937	0.62%
2019/04/10	2	36.20	2	36.20	36.50	0	5,871	0.00%
2019/04/09	2	36.40	4	36.56	36.60	-2	5,857	-0.03%
2019/04/08	0	0.00	1	36.55	36.40	-1	5,852	-0.02%
2019/04/03	10	36.25	0	0.00	36.35	10	5,766	0.17%
2019/04/02	16.1	36.09	0	0.00	36.10	16.1	5,729	0.28%
2019/04/01	4	36.50	10	36.30	36.65	-6	5,610	-0.11%
2019/03/29	13	36.92	4	36.96	37.55	9	5,450	0.17%
2019/03/28	5	36.06	0	0.00	36.85	5	5,351	0.09%
2019/03/27	2	36.93	0	0.00	36.85	2	5,182	0.04%
2019/03/26	1	37.75	0.1	37.90	37.90	0.9	5,034	0.02%
2019/03/25	1	37.80	0	0.00	38.20	1	5,054	0.02%
2019/03/22	2	38.10	0	0.00	38.25	2	5,056	0.04%
2019/03/21	0	0.00	1	38.00	38.10	-1	5,062	-0.02%
2019/03/20	1	38.50	2	38.40	38.30	-1	5,057	-0.02%
2019/03/19	1	38.75	4	38.75	38.70	-3	5,062	-0.06%
2019/03/18	1	39.05	0	0.00	39.20	1	5,271	0.02%
2019/03/15	0	0.00	1	39.25	39.25	-1	5,418	-0.02%
2019/03/14	0	0.00	1	38.80	39.10	-1	5,391	-0.02%
2019/03/12	0	0.00	1	38.95	39.10	-1	5,447	-0.02%
2019/03/11	1	38.50	500	38.50	38.55	-499	5,501	-9.07%	大賣/鉅額交易
2019/03/05	2	38.68	0	0.00	38.75	2	5,529	0.04%
2019/03/04	4	38.59	0	0.00	38.65	4	5,485	0.07%
2019/02/27	0	0.00	5	38.51	38.80	-5	5,392	-0.09%
2019/02/26	0	0.00	2	38.15	38.00	-2	5,283	-0.04%
2019/02/25	0	0.00	1	38.25	37.70	-1	5,216	-0.02%
2019/02/22	0	0.00	3	37.95	38.15	-3	5,211	-0.06%
2019/02/20	0	0.00	1	37.45	37.50	-1	5,183	-0.02%
2019/02/19	1	37.10	0	0.00	37.05	1	5,140	0.02%
2019/02/18	0	0.00	3	37.35	37.25	-3	5,128	-0.06%
2019/02/14	1	36.75	1	37.00	37.05	0	5,086	0.00%
2019/02/12	0	0.00	2	37.00	37.15	-2	4,957	-0.04%
2019/01/30	0	0.00	1	36.80	36.80	-1	4,869	-0.02%
2019/01/28	0.2	36.05	0	0.00	36.15	0.2	4,657	0.00%
2019/01/24	0	0.00	2	36.45	36.25	-2	4,597	-0.04%
2019/01/23	0	0.00	6	36.00	36.30	-6	4,561	-0.13%
2019/01/17	2	35.53	1	35.35	35.65	1	4,497	0.02%
2019/01/15	0	0.00	6	34.99	35.10	-6	4,347	-0.14%
2019/01/11	0	0.00	2	34.65	34.55	-2	4,268	-0.05%
2019/01/10	1	34.00	0	0.00	34.45	1	4,244	0.02%
2019/01/09	0	0.00	1	34.60	34.70	-1	4,212	-0.02%
2019/01/08	0	0.00	11	34.20	34.20	-11	4,138	-0.27%
2019/01/07	0	0.00	10	33.90	33.90	-10	4,158	-0.24%
2019/01/04	0	0.00	11	33.24	33.40	-11	4,153	-0.26%
2018/12/27	0	0.00	3	32.30	32.15	-3	4,328	-0.07%
2018/12/26	2	31.70	0	0.00	31.70	2	4,368	0.05%
2018/12/21	1	32.20	0	0.00	32.15	1	4,568	0.02%
2018/12/20	1	32.30	20	32.25	32.70	-19	4,560	-0.42%
2018/12/17	0	0.00	4	32.08	32.30	-4	4,596	-0.09%
2018/12/13	2	31.40	2	31.70	31.85	0	4,599	0.00%
2018/12/12	0	0.00	4	31.33	31.20	-4	4,582	-0.09%
2018/12/11	29	30.79	1	30.85	30.80	28	4,524	0.62%
2018/12/10	8	31.88	0	0.00	31.90	8	4,321	0.19%
2018/12/07	0	0.00	10	33.83	33.80	-10	4,191	-0.24%
2018/12/06	2	33.08	4	33.45	33.55	-2	4,243	-0.05%
2018/12/05	11	33.25	0	0.00	33.25	11	4,226	0.26%
2018/12/03	0	0.00	17	34.05	34.15	-17	4,199	-0.40%
2018/11/30	0	0.00	7	33.36	33.50	-7	4,166	-0.17%
2018/11/29	7	32.65	0	0.00	32.65	7	4,105	0.17%
2018/11/27	8	33.08	11	33.12	33.10	-3	4,000	-0.07%
2018/11/26	5	32.92	8	33.45	33.30	-3	4,024	-0.07%
2018/11/22	1	33.20	0	0.00	33.25	1	4,024	0.02%
2018/11/21	0	0.00	4	33.70	33.70	-4	4,046	-0.10%
2018/11/20	0	0.00	20	33.61	33.65	-20	4,013	-0.50%
2018/11/19	0	0.00	6	33.33	33.35	-6	3,978	-0.15%
2018/11/16	0.2	32.60	0	0.00	32.60	0.2	3,978	0.00%
2018/11/14	0	0.00	20	32.40	32.70	-20	4,058	-0.49%
2018/11/12	0	0.00	1	32.00	32.25	-1	4,107	-0.02%
2018/11/09	0	0.00	0	31.55	31.50	0	4,175	0.00%
2018/11/08	0	0.00	1	32.20	32.30	-1	4,200	-0.02%
2018/11/07	1.1	32.10	5	32.00	32.20	-3.9	4,169	-0.09%
2018/11/05	7	31.36	0	0.00	31.35	7	4,165	0.17%
2018/11/02	0	0.00	5	31.42	31.70	-5	4,174	-0.12%
2018/11/01	5	30.95	2	30.88	30.90	3	4,192	0.07%
2018/10/31	2	30.40	0	0.00	31.35	2	4,224	0.05%
2018/10/29	2	30.40	1.5	30.37	30.40	0.5	4,154	0.01%
2018/10/26	3	29.55	5.5	29.61	29.55	-2.5	4,119	-0.06%
2018/10/25	2	29.60	0.4	30.00	29.55	1.6	4,153	0.04%
2018/10/24	2	29.75	2.6	29.99	30.10	-0.6	4,335	-0.01%
2018/10/23	2	29.68	2.4	30.02	29.70	-0.4	4,451	-0.01%
2018/10/22	4	29.84	2	30.10	30.10	2	4,480	0.04%
2018/10/19	2	29.43	5	29.88	29.70	-3	4,527	-0.07%
2018/10/18	5	29.34	7	29.61	29.60	-2	4,539	-0.04%
2018/10/17	4	29.24	2	29.40	29.10	2	4,562	0.04%
2018/10/16	4	29.39	2	29.35	29.35	2	4,562	0.04%
2018/10/15	8	29.18	1	29.25	29.05	7	4,573	0.15%
2018/10/12	9	29.27	3	29.60	29.80	6	4,583	0.13%
2018/10/11	22	29.88	3	29.33	29.20	19	4,673	0.41%
2018/10/05	4	31.61	0	0.00	31.50	4	4,599	0.09%
2018/10/04	3	31.85	2	32.05	31.90	1	4,581	0.02%
2018/10/03	0	0.00	6	32.37	32.35	-6	4,546	-0.13%
2018/10/02	2	32.00	0	0.00	32.00	2	4,533	0.04%
2018/09/25	6.1	32.14	0	0.00	32.10	6.1	4,693	0.13%
2018/09/19	10	32.00	0	0.00	31.95	10	4,794	0.21%
2018/09/13	10	31.35	0	0.00	31.40	10	4,983	0.20%
2018/09/11	4	31.28	0	0.00	31.25	4	5,384	0.07%
2018/09/10	6	31.85	0	0.00	31.35	6	5,473	0.11%
2018/09/07	0	0.00	1	32.50	32.30	-1	5,560	-0.02%
2018/09/03	0	0.00	5	33.45	33.45	-5	5,620	-0.09%
2018/08/31	1	33.50	0	0.00	33.85	1	5,646	0.02%
2018/08/24	0	0.00	2	33.35	33.30	-2	5,958	-0.03%
2018/08/23	1	34.00	0	0.00	33.85	1	6,045	0.02%
2018/08/22	0	0.00	3	33.77	33.95	-3	6,121	-0.05%
2018/08/21	0	0.00	0	33.95	33.60	0	6,065	0.00%
2018/08/15	2	33.30	0	0.00	33.15	2	6,048	0.03%
2018/08/14	2	33.50	0	0.00	33.60	2	6,034	0.03%
2018/08/13	1	33.35	0	0.00	33.20	1	6,086	0.02%
2018/08/08	0.1	33.65	0	0.00	33.65	0.1	6,460	0.00%
2018/07/19	0.1	34.20	0	0.00	34.30	0.1	5,994	0.00%
2018/07/18	0.1	34.25	1	34.25	34.25	-0.9	5,979	-0.02%
2018/07/13	1	33.95	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	1	33.45	34.15	-1	6,068	-0.02%
2018/07/10	0.1	33.90	0	0.00	33.90	0.1	6,258	0.00%
2018/07/09	2	33.58	2	33.15	33.65	0	6,323	0.00%
2018/07/06	3	33.65	0	0.00	33.05	3	6,340	0.05%
2018/07/04	0.1	35.45	0	0.00	35.45	0.1	6,366	0.00%
2018/06/29	0	0.00	1	34.40	35.40	-1	6,296	-0.02%
2018/06/28	3	34.40	0	34.80	34.50	3	6,222	0.05%
2018/06/27	10	34.59	0	0.00	34.55	10	6,175	0.16%
2018/06/25	4	35.26	0	0.00	35.15	4	5,990	0.07%
2018/06/20	9	35.34	0	0.00	35.45	9	5,863	0.15%
2018/06/19	1	36.20	0	0.00	36.15	1	5,434	0.02%
2018/06/11	0	0.00	3	37.55	37.65	-3	5,290	-0.06%
2018/06/08	0	0.00	3	37.60	37.65	-3	5,287	-0.06%
2018/06/06	3	37.20	2	37.25	37.40	1	5,346	0.02%
2018/06/01	5	36.47	0	0.00	36.50	5	5,132	0.10%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/29	5	36.50	0	0.00	36.45	5	5,026	0.10%
2018/05/28	2	36.50	0	36.55	36.55	2	5,095	0.04%
2018/05/25	1	36.40	0	0.00	36.30	1	5,156	0.02%
2018/05/24	3	36.52	0	0.00	36.50	3	5,134	0.06%
2018/05/23	0	0.00	1	36.45	36.40	-1	5,150	-0.02%
2018/05/22	1	36.70	1	36.45	36.35	0	5,135	0.00%
2018/05/18	0	0.00	1	36.70	36.30	-1	5,175	-0.02%
2018/05/17	5	37.05	1	37.40	37.00	4	4,880	0.08%
2018/05/16	5	37.50	3	37.45	37.50	2	4,851	0.04%
2018/05/15	0	0.00	1	37.60	37.60	-1	4,964	-0.02%
2018/05/14	0	0.00	1	37.60	37.60	-1	5,044	-0.02%
2018/05/09	1	37.50	0	0.00	37.50	1	5,147	0.02%
2018/05/04	1	37.00	0	0.00	37.00	1	5,271	0.02%
2018/05/02	0	0.00	1	37.50	37.65	-1	5,394	-0.02%
2018/04/26	0.5	37.00	0	0.00	37.20	0.5	5,596	0.01%
2018/04/25	0	0.00	0.5	36.60	36.50	-0.5	5,540	-0.01%
2018/04/23	1	36.75	0	0.00	36.60	1	5,576	0.02%
2018/04/18	1	37.00	0	0.00	37.10	1	5,386	0.02%
2018/03/31	0	0.00	2	39.23	39.40	-2	4,828	-0.04%
2018/03/23	3	37.80	5	37.80	37.95	-2	4,797	-0.04%
2018/03/19	0	0.00	5	38.00	38.05	-5	4,907	-0.10%
2018/03/13	0	0.00	1	37.35	37.45	-1	4,675	-0.02%
2018/03/07	0	0.00	0.6	36.70	36.65	-0.6	4,560	-0.01%
2018/03/06	1	36.80	0	0.00	36.75	1	4,549	0.02%
2018/02/27	2	37.00	0	0.00	36.75	2	4,546	0.04%
2018/02/26	6	37.12	30	37.05	37.00	-24	4,495	-0.53%
2018/02/21	0	0.00	2.9	40.45	37.20	-2.9	4,479	-0.06%
2018/02/06	7	36.36	0	0.00	36.60	7	4,413	0.16%
2018/02/05	5	38.25	0.2	38.30	38.05	4.8	4,315	0.11%
2018/02/02	5	38.90	0	0.00	38.65	5	4,267	0.12%
2018/01/31	5	38.70	0	0.00	39.20	5	4,213	0.12%
2018/01/30	0	0.00	0.2	38.90	38.85	-0.2	4,162	0.00%
2018/01/29	5	39.40	0	0.00	39.40	5	4,161	0.12%
2018/01/23	0	0.00	1	38.95	39.00	-1	3,925	-0.03%
2018/01/22	19	39.35	0	0.00	38.95	19	3,841	0.49%
2018/01/19	0	0.00	1	38.95	38.65	-1	3,758	-0.03%
2018/01/18	5	39.25	0	0.00	38.90	5	3,764	0.13%
2018/01/15	1	38.00	0	0.00	38.15	1	3,691	0.03%
2018/01/11	0	0.00	3	38.05	38.25	-3	3,757	-0.08%
2018/01/09	1	38.05	0	0.00	38.30	1	3,779	0.03%
2018/01/08	0	0.00	0.5	38.20	38.30	-0.5	3,779	-0.01%
2018/01/05	0	0.00	2	38.05	38.10	-2	3,745	-0.05%
2018/01/02	0	0.00	1	38.35	38.20	-1	3,800	-0.03%