寶成 (9904)-元大-彰化券商分點個股進出

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

寶成

(9904)

可現股當沖

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

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2.1	39.13	13	39.24	38.95	-10.9	14,583	-0.07%
2024/05/15	1	38.60	34.2	39.14	38.40	-33.2	14,144	-0.23%
2024/05/14	5	38.64	52	38.51	38.30	-47	13,991	-0.34%
2024/05/13	0	0.00	2	37.30	37.25	-2	13,485	-0.01%
2024/05/10	7	36.89	6	37.03	37.20	1	13,310	0.01%
2024/05/09	4.1	37.12	0.6	36.83	36.50	3.5	13,162	0.03%
2024/05/08	4.2	36.36	5	36.50	36.60	-0.8	13,074	-0.01%
2024/05/07	1	35.85	1	35.65	36.20	0	13,028	0.00%
2024/05/06	8.2	35.07	0	0.00	35.20	8.2	12,855	0.06%
2024/05/03	4.6	36.05	21	36.15	35.90	-16.4	12,640	-0.13%
2024/05/02	1	36.10	3	36.27	36.10	-2	12,608	-0.02%
2024/04/30	1	36.05	1	36.25	36.15	0	12,567	0.00%
2024/04/29	2	36.23	4.1	36.30	36.30	-2.1	12,444	-0.02%
2024/04/25	1	35.50	1	35.45	35.60	0	12,051	0.00%
2024/04/24	1.8	35.80	0.8	35.80	36.10	1	12,029	0.01%
2024/04/23	1	35.70	5	35.56	36.00	-4	11,956	-0.03%
2024/04/22	0	0.00	4.1	35.17	35.30	-4.1	11,847	-0.03%
2024/04/19	5	35.47	7	35.65	35.30	-2	11,714	-0.02%
2024/04/18	0	0.00	19	35.43	35.60	-19	11,459	-0.17%
2024/04/17	3.2	34.18	62	34.46	34.50	-58.8	11,145	-0.53%
2024/04/16	8.4	34.15	60	34.17	34.00	-51.6	11,024	-0.47%
2024/04/15	0	0.00	7	36.13	36.20	-7	10,744	-0.07%
2024/04/12	1.1	35.30	0	0.00	35.35	1.1	10,653	0.01%
2024/04/11	2.2	35.54	0	0.00	35.55	2.2	10,566	0.02%
2024/04/10	3	35.77	6	35.84	35.80	-3	10,519	-0.03%
2024/04/09	3	36.22	3	36.13	36.10	0	10,466	0.00%
2024/04/08	0.2	35.10	0	0.00	35.60	0.2	10,341	0.00%
2024/04/03	1.3	35.34	2	35.30	35.05	-0.8	10,183	-0.01%
2024/04/02	0	0.00	1	36.05	36.15	-1	10,038	-0.01%
2024/04/01	10.1	35.60	1	35.80	35.80	9.1	9,940	0.09%
2024/03/29	5	35.93	10	36.20	36.15	-5	9,836	-0.05%
2024/03/28	2	36.08	5	36.25	36.25	-3	9,328	-0.03%
2024/03/27	3	35.25	8	35.63	36.00	-5	9,118	-0.05%
2024/03/26	7	34.95	12	34.82	34.85	-5	8,966	-0.06%
2024/03/25	0	0.00	1	34.70	34.85	-1	8,951	-0.01%
2024/03/22	6	34.89	7.6	34.87	35.10	-1.6	8,983	-0.02%
2024/03/21	1	34.00	32	34.90	35.30	-31	8,976	-0.35%
2024/03/20	8.6	34.12	38.2	33.89	33.90	-29.6	8,644	-0.34%
2024/03/19	0	0.00	24	33.56	33.45	-24	8,445	-0.28%
2024/03/18	3	33.73	21	33.67	33.80	-18	8,308	-0.22%
2024/03/15	4	32.78	16.6	32.76	33.05	-12.6	8,052	-0.16%
2024/03/14	3	32.77	28	32.79	33.20	-25	7,435	-0.34%
2024/03/13	0	0.00	42	32.12	32.20	-42	7,119	-0.59%
2024/03/12	2.6	31.78	28	31.52	31.95	-25.4	6,891	-0.37%
2024/03/11	1	30.85	2	30.93	31.15	-1	6,621	-0.02%
2024/03/08	3	30.35	1	30.35	30.45	2	6,503	0.03%
2024/03/07	7	30.30	1	30.40	30.45	6	6,447	0.09%
2024/03/06	16	30.30	0	0.00	30.30	16	6,391	0.25%
2024/03/05	4	30.84	1	30.70	30.60	3	6,451	0.05%
2024/03/01	5	30.30	23	30.50	30.60	-18	6,357	-0.28%
2024/02/29	0	0.00	2	30.10	30.50	-2	6,296	-0.03%
2024/02/27	10	30.08	0	0.00	30.00	10	6,155	0.16%
2024/02/26	0.1	30.10	0	0.00	30.10	0.1	6,106	0.00%
2024/02/23	22	30.11	0	0.00	30.05	22	6,074	0.36%
2024/02/22	8	30.22	0	0.00	30.15	8	6,115	0.13%
2024/02/21	12.1	30.27	0	0.00	30.20	12.1	6,090	0.20%
2024/02/20	6	30.26	2	30.30	30.20	4	6,106	0.07%
2024/02/19	7	30.34	0	0.00	30.35	7	6,135	0.11%
2024/02/16	1	30.50	0	0.00	30.45	1	6,273	0.02%
2024/02/15	7.1	30.50	1	30.50	30.50	6.1	6,231	0.10%
2024/02/05	1	31.35	0	0.00	31.15	1	6,154	0.02%
2024/02/01	0	0.00	14	31.69	31.65	-14	6,088	-0.23%
2024/01/30	5	31.85	11.1	31.85	31.65	-6.1	6,058	-0.10%
2024/01/29	0	0.00	1	31.35	31.35	-1	5,976	-0.02%
2024/01/24	0	0.00	1	31.05	31.00	-1	6,000	-0.02%
2024/01/23	0	0.00	1	30.40	30.55	-1	5,948	-0.02%
2024/01/22	0	0.00	3	30.15	30.05	-3	5,949	-0.05%
2024/01/19	2	30.05	2	30.10	30.30	0	5,929	0.00%
2024/01/18	5	30.01	0	0.00	30.00	5	5,974	0.08%
2024/01/17	4	30.26	0	0.00	30.20	4	5,931	0.07%
2024/01/16	3	30.55	0	0.00	30.60	3	5,789	0.05%
2024/01/15	0	0.00	1	30.95	30.85	-1	5,693	-0.02%
2024/01/09	3	31.07	3	31.00	31.20	0	5,893	0.00%
2024/01/05	0.1	31.05	0	0.00	30.90	0.1	5,938	0.00%
2024/01/03	5	31.06	0	0.00	31.05	5	6,099	0.08%
2024/01/02	7.2	31.01	0	0.00	31.10	7.2	6,041	0.12%
2023/12/26	0	30.95	0	0.00	30.85	0	6,081	0.00%
2023/12/25	8	31.11	0	0.00	30.95	8	6,192	0.13%
2023/12/22	7	31.57	0.3	31.50	31.45	6.7	6,208	0.11%
2023/12/21	1	31.55	14	31.63	31.75	-13	6,136	-0.21%
2023/12/20	1	31.60	5	31.88	31.85	-4	6,134	-0.07%
2023/12/19	2	31.68	12	31.93	31.90	-10	5,963	-0.17%
2023/12/18	16	31.57	31	31.60	31.65	-15	5,862	-0.26%
2023/12/15	0	0.00	1	30.85	30.90	-1	5,697	-0.02%
2023/12/14	1	30.90	1	31.10	31.15	0	5,619	0.00%
2023/12/13	6	30.78	0	0.00	30.80	6	5,565	0.11%
2023/12/12	0	0.00	2.1	31.00	31.00	-2.1	5,676	-0.04%
2023/12/11	11	31.10	7	31.11	31.20	4	5,667	0.07%
2023/12/06	0.3	31.05	1	31.05	31.05	-0.7	5,668	-0.01%
2023/12/05	2	30.95	1	30.90	31.10	1	5,662	0.02%
2023/12/04	10	31.01	1	31.10	31.05	9	5,650	0.16%
2023/12/01	0	0.00	10	30.90	30.80	-10	5,636	-0.18%
2023/11/30	5	30.90	1	31.00	30.90	4	5,649	0.07%
2023/11/29	5	30.95	0	0.00	30.90	5	5,519	0.09%
2023/11/28	10	30.97	13.4	30.98	31.00	-3.4	5,545	-0.06%
2023/11/24	0	0.00	2	30.60	30.60	-2	5,574	-0.04%
2023/11/23	0	0.00	12	30.78	30.80	-12	5,573	-0.22%
2023/11/22	0	30.45	0	0.00	30.40	0	5,529	0.00%
2023/11/21	2	30.55	3	30.55	30.65	-1	5,531	-0.02%
2023/11/20	8	30.24	0	0.00	30.15	8	5,421	0.15%
2023/11/17	6	30.71	1.2	30.71	30.80	4.8	5,362	0.09%
2023/11/16	1.2	30.70	5	30.61	30.70	-3.8	5,286	-0.07%
2023/11/15	4.2	30.11	9	30.28	30.20	-4.8	5,188	-0.09%
2023/11/14	1	29.00	0	0.00	29.05	1	4,998	0.02%
2023/11/13	1	29.50	0	0.00	29.10	1	4,997	0.02%
2023/11/09	1	29.65	0	0.00	29.60	1	5,003	0.02%
2023/11/08	0	0.00	0.1	29.60	29.70	-0.1	5,016	0.00%
2023/11/02	0	0.00	3	29.35	29.35	-3	4,943	-0.06%
2023/11/01	0	0.00	6	29.00	28.90	-6	4,894	-0.12%
2023/10/27	0	0.00	1	29.15	29.10	-1	4,886	-0.02%
2023/10/26	0	0.00	1	29.30	29.35	-1	4,896	-0.02%
2023/10/25	3	29.35	0	0.00	29.25	3	4,828	0.06%
2023/10/24	0	0.00	2	29.18	29.25	-2	4,822	-0.04%
2023/10/20	1	29.20	0	0.00	29.15	1	4,873	0.02%
2023/10/19	5	29.00	11	29.34	29.35	-6	4,930	-0.12%
2023/10/17	1	28.70	0	0.00	28.65	1	4,932	0.02%
2023/10/11	10	29.30	0	0.00	29.25	10	5,003	0.20%
2023/10/06	0	0.00	2.2	28.92	29.05	-2.2	4,916	-0.04%
2023/10/04	2	28.55	0	0.00	28.55	2	4,994	0.04%
2023/10/03	8	28.80	0	0.00	28.75	8	5,005	0.16%
2023/10/02	0	0.00	2	29.01	28.95	-2	4,987	-0.04%
2023/09/28	19	28.72	4	28.86	28.65	15	5,142	0.29%
2023/09/27	2	28.95	0	0.00	28.90	2	5,025	0.04%
2023/09/26	6	29.60	4	29.40	29.40	2	4,946	0.04%
2023/09/25	10	29.42	13	29.69	29.75	-3	4,878	-0.06%
2023/09/22	0	0.00	1	28.95	28.90	-1	4,809	-0.02%
2023/09/20	4	29.10	0	0.00	29.05	4	4,746	0.08%
2023/09/15	2	29.45	0	0.00	29.60	2	4,713	0.04%
2023/09/14	0	0.00	2	29.30	29.40	-2	4,619	-0.04%
2023/09/13	7	29.10	0	0.00	29.10	7	4,628	0.15%
2023/09/12	0	0.00	7.2	29.20	29.20	-7.2	4,716	-0.15%
2023/09/07	2	28.80	0	0.00	28.80	2	4,769	0.04%
2023/09/06	5	28.94	0	0.00	28.90	5	4,720	0.11%
2023/09/01	0	0.00	1	29.30	29.40	-1	4,705	-0.02%
2023/08/31	6	28.85	0	0.00	28.60	6	4,675	0.13%
2023/08/30	3	29.15	0	0.00	29.20	3	4,574	0.07%
2023/08/28	0	0.00	1	28.90	28.70	-1	4,597	-0.02%
2023/08/25	2	28.75	0	0.00	28.70	2	4,849	0.04%
2023/08/24	7	28.89	0	0.00	28.80	7	4,836	0.14%
2023/08/23	1	28.95	0	0.00	28.95	1	4,822	0.02%
2023/08/22	0	0.00	1	29.10	29.15	-1	4,786	-0.02%
2023/08/21	1	29.10	0	0.00	29.05	1	4,820	0.02%
2023/08/18	7	29.62	0	0.00	29.35	7	4,803	0.15%
2023/08/16	4	30.03	0	0.00	30.00	4	4,852	0.08%
2023/08/15	2	30.55	0	0.00	30.45	2	4,855	0.04%
2023/08/11	0	0.00	30	30.90	30.95	-30	4,923	-0.61%
2023/08/10	0	0.00	20	30.80	30.85	-20	4,938	-0.40%
2023/08/04	0	0.00	1	30.90	30.95	-1	4,991	-0.02%
2023/08/02	2	30.75	1	30.75	30.70	1	5,022	0.02%
2023/08/01	0	0.00	14	31.34	31.40	-14	4,978	-0.28%
2023/07/31	0	0.00	3	31.12	31.25	-3	4,979	-0.06%
2023/07/28	1	31.10	3	31.13	31.10	-2	4,990	-0.04%
2023/07/27	2	31.15	1	31.15	31.25	1	5,013	0.02%
2023/07/25	1	31.00	1	31.20	31.10	0	5,084	0.00%
2023/07/24	0	0.00	8	30.99	31.00	-8	5,205	-0.15%
2023/07/20	0	0.00	4	30.99	30.85	-4	5,274	-0.08%
2023/07/19	0	0.00	4	30.85	30.60	-4	5,304	-0.08%
2023/07/18	1	30.10	2	30.40	30.55	-1	5,260	-0.02%
2023/07/17	0	0.00	4	30.35	30.25	-4	5,202	-0.08%
2023/07/14	0	0.00	15	30.26	30.15	-15	5,281	-0.28%
2023/07/13	7.2	29.87	0.1	30.05	29.80	7.2	5,279	0.14%
2023/07/12	19	29.94	1	29.90	29.85	18	5,285	0.34%
2023/07/11	2	31.08	0	0.00	31.10	2	5,243	0.04%
2023/07/10	1	30.90	0	0.00	30.85	1	5,269	0.02%
2023/07/06	18	30.91	0	0.00	30.80	18	5,373	0.33%
2023/07/05	5	31.44	5	31.50	31.40	0	5,212	0.00%
2023/07/04	4	31.45	4.8	31.50	31.45	-0.8	5,174	-0.02%
2023/06/30	5	31.65	0	0.00	31.50	5	5,263	0.09%
2023/06/29	16	31.75	15	31.95	31.70	1	5,223	0.02%
2023/06/27	5	31.70	1	31.95	31.70	4	5,282	0.08%
2023/06/21	4	31.70	10	31.75	31.80	-6	5,388	-0.11%
2023/06/20	3.5	31.74	0	0.00	31.75	3.5	5,460	0.06%
2023/06/19	6	31.89	0	0.00	31.80	6	5,477	0.11%
2023/06/16	2	32.05	0	0.00	32.15	2	5,484	0.04%
2023/06/15	0	0.00	2	32.08	32.00	-2	5,422	-0.04%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/13	0	0.00	0.9	32.10	32.15	-0.9	5,792	-0.02%
2023/06/12	0	0.00	0.2	32.20	32.15	-0.2	5,923	0.00%
2023/06/09	0	0.00	0.5	32.11	32.15	-0.5	5,986	-0.01%
2023/06/08	0	0.00	2	32.30	32.25	-2	6,017	-0.03%
2023/06/07	0	0.00	3	32.30	32.15	-3	6,064	-0.05%
2023/06/06	0	0.00	1	32.50	32.25	-1	6,118	-0.02%
2023/06/05	0	0.00	2	32.43	32.45	-2	6,123	-0.03%
2023/06/01	0	0.00	7.7	32.15	32.20	-7.7	6,125	-0.13%
2023/05/31	5	31.85	1.3	32.15	31.65	3.7	6,136	0.06%
2023/05/30	0	0.00	2	32.18	32.15	-2	5,924	-0.03%
2023/05/29	0	0.00	1	32.05	32.05	-1	5,975	-0.02%
2023/05/26	3	32.10	0	0.00	32.10	3	6,052	0.05%
2023/05/25	1	32.10	0.2	32.20	32.00	0.8	6,096	0.01%
2023/05/24	5	32.15	5	32.40	32.40	0	6,127	0.00%
2023/05/23	3	32.75	2	32.40	32.30	1	6,206	0.02%
2023/05/22	0	0.00	8	32.63	32.65	-8	6,179	-0.13%
2023/05/19	0	0.00	15.6	31.94	32.00	-15.6	6,096	-0.26%
2023/05/18	0	31.70	0	0.00	31.85	0	6,235	0.00%
2023/05/17	0	0.00	13	31.70	31.70	-13	6,307	-0.21%
2023/05/16	3	31.30	0	0.00	31.25	3	6,391	0.05%
2023/05/12	0	0.00	1.4	31.77	31.70	-1.4	6,427	-0.02%
2023/05/11	1	31.30	3	31.20	31.15	-2	6,461	-0.03%
2023/05/10	0	0.00	100	31.20	31.35	-100	6,478	-1.54%
2023/05/09	111	31.89	0	0.00	31.60	111	6,528	1.70%	大買/鉅額交易
2023/05/08	1	32.00	6	31.95	32.00	-5	6,505	-0.08%
2023/05/04	10	31.80	6	31.86	31.85	4	6,720	0.06%
2023/05/03	0.2	31.55	0	0.00	31.50	0.2	6,831	0.00%
2023/04/28	0	0.00	5	32.10	31.75	-5	7,246	-0.07%
2023/04/27	0	0.00	11	32.10	31.90	-11	7,269	-0.15%
2023/04/25	1.3	31.57	9	31.68	31.50	-7.7	7,094	-0.11%
2023/04/24	1.4	31.71	0	0.00	31.75	1.4	7,035	0.02%
2023/04/21	2	31.45	3	31.55	31.40	-1	6,965	-0.01%
2023/04/20	3	31.27	0	0.00	31.10	3	6,905	0.04%
2023/04/19	5	31.59	0	0.00	31.65	5	6,911	0.07%
2023/04/18	3	31.92	6	31.93	31.85	-3	6,862	-0.04%
2023/04/17	15	31.98	1	31.95	31.80	14	6,870	0.20%
2023/04/14	3.2	32.05	5	31.98	32.05	-1.8	6,925	-0.03%
2023/04/13	9	31.90	0	0.00	31.90	9	6,964	0.13%
2023/04/12	3	32.02	1	32.00	32.15	2	7,040	0.03%
2023/04/11	3	31.40	1	31.50	31.55	2	7,057	0.03%
2023/04/10	0	0.00	1	31.20	31.25	-1	6,968	-0.01%
2023/04/07	0	31.00	1	31.00	31.05	-1	7,014	-0.01%
2023/04/06	3	30.75	0	0.00	30.80	3	7,041	0.04%
2023/03/31	5	31.30	0.1	31.40	31.20	4.9	7,045	0.07%
2023/03/30	2.1	31.27	1	31.40	31.40	1.1	7,202	0.01%
2023/03/28	4	30.91	0	0.00	30.80	4	7,399	0.05%
2023/03/27	4.3	31.08	2	31.13	31.05	2.3	7,492	0.03%
2023/03/24	14	30.87	2.1	30.71	30.70	11.9	7,596	0.16%
2023/03/23	2.1	30.70	0	0.00	30.85	2.1	7,590	0.03%
2023/03/22	3	30.92	0	0.00	30.90	3	7,621	0.04%
2023/03/21	0	0.00	4	31.03	30.95	-4	7,691	-0.05%
2023/03/20	5	31.13	1	31.10	31.15	4	7,700	0.05%
2023/03/17	37	30.94	6	30.83	30.90	31	7,780	0.40%
2023/03/15	16.1	32.01	1	32.10	32.10	15.1	7,697	0.20%
2023/03/14	5.1	32.54	0	0.00	32.40	5.1	7,617	0.07%
2023/03/13	3	32.75	0	0.00	32.95	3	7,616	0.04%
2023/03/10	13.1	33.25	0	0.00	33.20	13.1	7,638	0.17%
2023/03/09	0	0.00	50	33.55	33.50	-50	7,771	-0.64%
2023/03/07	2.2	34.16	0	0.00	34.20	2.2	7,917	0.03%
2023/03/06	50	33.95	50	34.05	34.00	0	7,994	0.00%
2023/03/03	0	0.00	8	33.90	33.95	-8	8,029	-0.10%
2023/03/01	1	33.35	0	0.00	33.45	1	8,241	0.01%
2023/02/23	5	33.58	3	33.60	33.45	2	8,257	0.02%
2023/02/22	2	33.35	1	33.40	33.55	1	8,407	0.01%
2023/02/21	2	33.40	6	33.60	33.60	-4	8,485	-0.05%
2023/02/20	4	34.03	5.1	33.95	34.00	-1.1	8,682	-0.01%
2023/02/17	2	34.28	0.2	34.35	34.30	1.8	9,622	0.02%
2023/02/16	8	34.61	24	34.65	34.65	-16	10,137	-0.16%
2023/02/15	51	34.30	4	34.40	34.15	47	10,058	0.47%
2023/02/14	5	34.31	5	34.21	34.45	0	9,966	0.00%
2023/02/13	4	33.49	0	0.00	33.60	4	9,877	0.04%
2023/02/10	1	33.25	3	33.25	33.20	-2	9,839	-0.02%
2023/02/09	0	0.00	2	33.55	33.45	-2	9,850	-0.02%
2023/02/08	0	33.60	1	33.70	33.65	-1	9,816	-0.01%
2023/02/07	2	33.38	0	0.00	33.30	2	9,814	0.02%
2023/02/06	0	0.00	1	33.60	33.60	-1	9,740	-0.01%
2023/02/03	0	0.00	2	33.70	33.95	-2	9,773	-0.02%
2023/02/02	8	33.66	2	33.63	33.60	6	9,742	0.06%
2023/02/01	2	34.13	1	33.90	33.85	1	9,620	0.01%
2023/01/31	1	34.25	2	34.70	34.30	-1	9,490	-0.01%
2023/01/30	2	34.03	17	34.22	34.25	-15	9,289	-0.16%
2023/01/17	1	34.25	1	34.20	34.30	0	9,088	0.00%
2023/01/13	0	0.00	13	34.24	34.15	-13	9,061	-0.14%
2023/01/11	0	0.00	10	33.95	33.85	-10	9,243	-0.11%
2023/01/10	0	0.00	2	34.15	34.25	-2	9,240	-0.02%
2023/01/09	0	0.00	3	34.00	34.10	-3	9,203	-0.03%
2023/01/06	0	0.00	5	33.75	33.65	-5	9,169	-0.05%
2023/01/05	3	33.55	4	33.50	33.50	-1	9,193	-0.01%
2023/01/04	1	34.10	16	34.08	33.95	-15	9,191	-0.16%
2023/01/03	1	33.45	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	5	34.24	34.20	-5	9,130	-0.05%
2022/12/29	3	33.75	0	0.00	33.90	3	9,007	0.03%
2022/12/28	0	0.00	1	33.80	33.80	-1	8,966	-0.01%
2022/12/26	0	0.00	64	33.80	33.70	-64	8,991	-0.71%
2022/12/23	0	0.00	3	33.82	34.05	-3	9,116	-0.03%
2022/12/22	1	33.90	10	33.93	33.90	-9	9,247	-0.10%
2022/12/21	8	33.43	7	33.33	33.40	1	9,109	0.01%
2022/12/20	0	0.00	44	32.90	32.90	-44	9,028	-0.49%
2022/12/19	0	0.00	4	33.29	33.30	-4	8,954	-0.04%
2022/12/16	1	32.75	4	32.70	32.75	-3	8,856	-0.03%
2022/12/15	0	0.00	0.4	33.30	33.30	-0.4	8,812	0.00%
2022/12/14	3	33.00	2	32.95	33.00	1	8,796	0.01%
2022/12/13	2	32.30	16	32.66	32.40	-14	8,773	-0.16%
2022/12/12	0	0.00	45	32.81	32.90	-45	8,656	-0.52%
2022/12/09	4	33.18	3	33.08	33.05	1	8,702	0.01%
2022/12/08	2	33.18	12	32.75	33.40	-10	8,639	-0.12%
2022/12/07	0	0.00	5	32.48	32.40	-5	8,457	-0.06%
2022/12/06	0	0.00	21	32.63	32.30	-21	8,525	-0.25%
2022/12/05	4	32.63	3	32.70	32.55	1	8,548	0.01%
2022/12/02	1	32.60	0	0.00	32.55	1	8,611	0.01%
2022/12/01	1	32.80	5	32.61	32.60	-4	8,585	-0.05%
2022/11/30	25	32.43	2	32.45	32.25	23	8,446	0.27%
2022/11/29	0	0.00	7	32.19	32.30	-7	8,323	-0.08%
2022/11/28	2	31.55	2	31.75	31.80	0	8,270	0.00%
2022/11/25	1	31.90	8	31.80	31.70	-7	8,255	-0.08%
2022/11/24	4	31.85	4	31.68	31.60	0	8,281	0.00%
2022/11/23	5	32.36	0	0.00	32.45	5	8,145	0.06%
2022/11/22	0	0.00	50	32.25	32.35	-50	8,128	-0.62%
2022/11/21	10	32.29	4.6	32.26	32.20	5.4	8,075	0.07%
2022/11/18	3	32.55	16	32.31	32.35	-13	8,015	-0.16%
2022/11/17	4.1	32.54	26	32.24	32.35	-22	7,835	-0.28%
2022/11/16	19.4	32.52	14.3	32.23	32.20	5.1	7,714	0.07%
2022/11/15	85.2	32.03	61.1	32.19	32.85	24.1	7,443	0.32%
2022/11/14	1	30.70	18.5	31.14	31.75	-17.5	6,511	-0.27%
2022/11/11	8	28.84	0	0.00	28.90	8	6,012	0.13%
2022/11/10	1	28.35	1	28.75	28.35	0	5,982	0.00%
2022/11/09	0	0.00	2	28.65	28.70	-2	6,081	-0.03%
2022/11/08	1	28.40	0	0.00	28.35	1	6,224	0.02%
2022/11/07	0	0.00	2	28.30	28.45	-2	6,299	-0.03%
2022/11/04	2	27.65	0	28.00	28.00	2	6,371	0.03%
2022/11/03	1	27.80	0.1	27.96	27.75	0.9	6,373	0.01%
2022/11/02	0	0.00	1	28.10	28.20	-1	6,352	-0.02%
2022/11/01	0	0.00	3	27.80	28.05	-3	6,367	-0.05%
2022/10/31	5	27.55	0	0.00	27.25	5	6,337	0.08%
2022/10/27	10	27.70	0	0.00	27.75	10	6,384	0.16%
2022/10/26	0	0.00	0.1	27.30	27.45	-0.1	6,426	0.00%
2022/10/25	0	0.00	0	27.55	27.50	0	6,446	0.00%
2022/10/21	3	27.67	0	0.00	27.60	3	6,571	0.05%
2022/10/20	1	27.35	2	28.15	28.10	-1	6,577	-0.02%
2022/10/17	0	0.00	3	27.50	27.70	-3	6,913	-0.04%
2022/10/14	4	27.66	3	27.60	27.65	1	7,764	0.01%
2022/10/13	4	27.25	2	27.90	27.20	2	8,007	0.02%
2022/10/12	5	27.43	3	27.67	27.85	2	8,092	0.02%
2022/10/11	10	27.28	5	27.23	27.20	5	8,176	0.06%
2022/10/07	10	27.78	0	0.00	27.75	10	8,142	0.12%
2022/10/06	1	27.90	0	0.00	27.90	1	8,139	0.01%
2022/10/05	7	28.22	0	0.00	28.10	7	8,150	0.09%
2022/10/04	4	28.04	0	0.00	28.15	4	8,150	0.05%
2022/10/03	2	27.80	0	0.00	27.75	2	8,291	0.02%
2022/09/30	13	28.59	1	28.60	28.50	12	8,389	0.14%
2022/09/29	1	29.70	6	29.19	29.60	-5	8,415	-0.06%
2022/09/28	2	28.33	1	28.15	28.05	1	8,293	0.01%
2022/09/27	1	28.50	0	0.00	28.75	1	8,307	0.01%
2022/09/26	2	28.40	2	28.35	28.30	0	8,345	0.00%
2022/09/23	3	29.13	0	0.00	29.05	3	8,419	0.04%
2022/09/22	1	29.10	0	0.00	29.10	1	8,454	0.01%
2022/09/21	1	30.05	2	30.10	30.05	-1	8,428	-0.01%
2022/09/20	0	0.00	15	30.21	30.50	-15	8,373	-0.18%
2022/09/16	10	29.90	1	29.95	30.10	9	8,368	0.11%
2022/09/15	8	30.21	6	30.22	30.20	2	8,302	0.02%
2022/09/14	0	0.00	9	30.03	30.20	-9	8,269	-0.11%
2022/09/13	1	30.60	9.2	30.37	30.35	-8.2	8,232	-0.10%
2022/09/12	1	29.85	1	29.90	29.85	0	8,082	0.00%
2022/09/08	15	28.14	2	28.00	29.10	13	8,127	0.16%
2022/09/07	2	27.75	0	0.00	27.75	2	8,038	0.02%
2022/09/06	1	28.00	3	28.55	28.20	-2	8,023	-0.02%
2022/09/05	3	28.32	1	28.55	28.40	2	7,998	0.03%
2022/09/02	1	28.65	0	0.00	28.55	1	8,033	0.01%
2022/09/01	3	29.15	20	28.86	29.05	-17	8,016	-0.21%
2022/08/31	4	28.98	15	29.00	29.00	-11	7,968	-0.14%
2022/08/29	5	28.59	0	0.00	28.55	5	8,047	0.06%
2022/08/25	0	0.00	3	29.05	29.20	-3	8,083	-0.04%
2022/08/23	0	0.00	1	28.90	28.95	-1	8,513	-0.01%
2022/08/22	2	28.85	2	28.90	28.90	0	8,550	0.00%
2022/08/19	1	28.95	0	0.00	29.00	1	8,553	0.01%
2022/08/18	0	0.00	0	29.15	29.20	0	8,529	0.00%
2022/08/16	20	28.73	6	28.95	28.75	14	8,460	0.17%
2022/08/15	2	29.08	5	29.18	29.10	-3	8,378	-0.04%
2022/08/12	21	28.32	1	28.45	28.40	20	8,207	0.24%
2022/08/11	2	28.23	3	28.22	28.30	-1	8,195	-0.01%
2022/08/10	10	27.60	0	0.00	27.60	10	8,134	0.12%
2022/08/09	1	27.45	0	0.00	27.50	1	8,160	0.01%
2022/08/08	0	0.00	2	27.18	27.30	-2	8,264	-0.02%
2022/08/05	1	26.90	1	26.95	26.95	0	8,380	0.00%
2022/08/04	1	26.40	36	26.26	26.30	-35	8,421	-0.42%
2022/08/03	7	26.57	0	0.00	26.50	7	8,464	0.08%
2022/08/02	2	26.90	0	0.00	26.85	2	8,437	0.02%
2022/08/01	4	27.09	0	0.00	27.05	4	8,445	0.05%
2022/07/29	35	26.94	1	27.10	26.80	34	8,488	0.40%
2022/07/27	1	27.50	8	27.55	27.55	-7	8,366	-0.08%
2022/07/26	0	0.00	1	27.85	27.85	-1	8,303	-0.01%
2022/07/25	2	27.70	1	27.50	27.60	1	8,244	0.01%
2022/07/22	4	26.96	144	26.50	27.50	-140	8,195	-1.71%	大賣/鉅額交易
2022/07/21	169	26.14	21	26.35	26.55	148	7,790	1.90%	大買/鉅額交易
2022/07/20	3	28.12	11	27.81	27.70	-8	7,145	-0.11%
2022/07/19	0	0.00	1	27.65	27.95	-1	7,110	-0.01%
2022/07/18	10	27.43	4	27.65	27.55	6	7,166	0.08%
2022/07/15	2	27.25	0	0.00	27.20	2	7,370	0.03%
2022/07/14	3	27.47	2	27.70	27.55	1	7,456	0.01%
2022/07/13	7	27.54	0	0.00	27.50	7	7,467	0.09%
2022/07/12	2	27.13	7	27.25	27.15	-5	7,434	-0.07%
2022/07/11	0	0.00	3	27.98	27.55	-3	7,355	-0.04%
2022/07/08	5.1	28.70	0	0.00	28.70	5.1	7,164	0.07%
2022/07/07	4	28.56	0	0.00	28.65	4	7,026	0.06%
2022/07/06	2	28.75	0	0.00	28.55	2	6,867	0.03%
2022/07/05	0	0.00	2	29.15	28.95	-2	6,795	-0.03%
2022/07/04	3	28.77	1	28.55	28.65	2	6,706	0.03%
2022/07/01	26	29.10	0	0.00	28.70	26	6,695	0.39%
2022/06/30	4	29.67	1	29.80	29.50	3	6,610	0.05%
2022/06/29	36	30.08	10	30.15	30.00	26	6,546	0.40%
2022/06/28	0	30.85	0	0.00	30.65	0	6,504	0.00%
2022/06/27	0	0.00	2	31.13	31.20	-2	6,554	-0.03%
2022/06/24	5	30.82	1	30.95	30.80	4	6,506	0.06%
2022/06/23	3	30.73	0	0.00	30.50	3	6,504	0.05%
2022/06/22	1	30.55	2	30.60	30.70	-1	6,498	-0.02%
2022/06/20	1	30.39	2	30.15	30.15	-1	6,511	-0.02%
2022/06/17	1	30.55	6	30.58	30.75	-5	6,522	-0.08%
2022/06/16	2	30.95	2	30.98	30.50	0	6,450	0.00%
2022/06/15	1	30.75	0	0.00	30.75	1	6,505	0.02%
2022/06/14	4	30.83	0	0.00	30.70	4	6,609	0.06%
2022/06/13	4	30.55	0	0.00	30.55	4	6,675	0.06%
2022/06/10	9	31.36	0	0.00	31.25	9	6,702	0.13%
2022/06/09	1	31.60	0	0.00	31.75	1	6,711	0.01%
2022/06/08	1	32.00	17	31.84	31.90	-16	6,718	-0.24%
2022/06/07	0	0.00	0.1	31.30	31.45	-0.1	6,607	0.00%
2022/06/06	5	31.42	1	31.40	31.40	4	6,581	0.06%
2022/06/02	20	31.20	2	31.20	31.10	18	6,702	0.27%
2022/06/01	63	31.06	19	31.22	31.25	44	6,852	0.64%
2022/05/31	0	0.00	9	30.44	31.30	-9	6,787	-0.13%
2022/05/30	0	0.00	2	30.30	30.35	-2	6,424	-0.03%
2022/05/27	3	29.80	0	0.00	29.75	3	6,405	0.05%
2022/05/25	1	29.00	0	0.00	29.30	1	6,557	0.02%
2022/05/24	4	29.09	0	0.00	29.00	4	6,666	0.06%
2022/05/23	2	29.30	0	0.00	29.30	2	6,652	0.03%
2022/05/19	0.1	29.38	0	0.00	29.10	0.1	6,695	0.00%
2022/05/18	0	0.00	7	29.75	29.90	-7	6,687	-0.10%
2022/05/17	2	29.70	0	0.00	29.65	2	6,827	0.03%
2022/05/16	0	0.00	9	29.62	29.60	-9	6,825	-0.13%
2022/05/13	4.9	28.94	1	29.30	29.00	3.9	6,772	0.06%
2022/05/12	20	29.18	2	29.00	29.00	18	6,675	0.27%
2022/05/11	38	29.60	0	0.00	29.50	38	6,638	0.57%
2022/05/10	1	29.90	0	0.00	30.05	1	6,568	0.02%
2022/05/09	3	30.05	6	30.00	30.00	-3	6,549	-0.05%
2022/05/06	1	30.80	5	31.00	30.85	-4	6,517	-0.06%
2022/05/05	30	31.50	10	31.50	31.55	20	6,481	0.31%
2022/05/04	2	31.30	0	0.00	31.15	2	6,411	0.03%
2022/05/03	6	31.13	2	31.00	31.15	4	6,489	0.06%
2022/04/29	16	31.08	0	0.00	30.95	16	6,510	0.25%
2022/04/28	53	30.95	0	0.00	31.05	53	6,547	0.81%
2022/04/27	37	31.25	1	31.05	31.05	36	6,549	0.55%
2022/04/26	39	31.78	37	31.88	31.90	2	6,488	0.03%
2022/04/25	0	0.00	4	32.00	31.30	-4	6,284	-0.06%
2022/04/22	6	32.53	31	32.38	32.60	-25	6,055	-0.41%
2022/04/21	9	32.51	107	32.50	32.40	-98	5,908	-1.66%	大賣/
2022/04/19	0	0.00	1	30.80	30.50	-1	5,509	-0.02%
2022/04/13	0	0.00	1	31.20	31.15	-1	5,670	-0.02%
2022/04/11	0	0.00	1	31.10	31.10	-1	5,680	-0.02%
2022/04/07	68	31.52	3	31.05	31.05	65	5,707	1.14%
2022/04/01	2	31.40	152	31.37	31.65	-150	5,596	-2.68%	大賣/鉅額交易
2022/03/30	204	31.55	1	31.60	31.50	203	5,546	3.66%	大買/鉅額交易
2022/03/28	13	30.78	0	31.80	31.00	13	5,471	0.24%
2022/03/25	2	31.30	3	31.27	31.35	-1	5,418	-0.02%
2022/03/24	0	0.00	3	31.42	31.45	-3	5,436	-0.06%
2022/03/23	12	31.59	2	31.60	31.55	10	5,467	0.18%
2022/03/21	0	0.00	8.4	31.47	31.35	-8.4	5,454	-0.15%
2022/03/18	2	31.05	4	31.10	30.95	-2	5,400	-0.04%
2022/03/17	23	30.90	94	31.11	31.20	-71	5,442	-1.30%
2022/03/16	6	29.94	0	30.05	30.25	6	5,364	0.11%
2022/03/15	0	0.00	4	30.00	29.95	-4	5,320	-0.08%
2022/03/11	9	30.31	1	30.45	30.20	8	5,365	0.15%
2022/03/10	3	30.60	0	0.00	30.70	3	5,337	0.06%
2022/03/09	7	30.01	2	30.10	30.05	5	5,312	0.09%
2022/03/08	11	30.15	0.1	30.02	29.85	10.9	5,272	0.21%
2022/03/07	3	30.92	20	30.70	30.70	-17	5,152	-0.33%
2022/03/04	2	32.05	0	0.00	32.00	2	5,176	0.04%
2022/03/03	1	32.35	0	0.00	32.35	1	5,196	0.02%
2022/03/02	3	32.25	2	32.40	32.20	1	5,254	0.02%
2022/03/01	1	32.15	0	0.00	32.60	1	5,214	0.02%
2022/02/25	25	32.05	0	0.00	32.10	25	5,165	0.48%
2022/02/24	16	32.32	2	32.40	32.10	14	5,081	0.28%
2022/02/23	10	32.95	0	0.00	32.90	10	4,986	0.20%
2022/02/22	3	32.92	23	32.95	32.90	-20	5,014	-0.40%
2022/02/21	4	33.05	2	33.25	33.30	2	5,007	0.04%
2022/02/18	1	33.10	0	0.00	33.10	1	4,989	0.02%
2022/02/17	25	33.06	12	33.22	33.35	13	4,966	0.26%
2022/02/16	6	32.57	0	0.00	32.60	6	4,832	0.12%
2022/02/15	14	32.37	0	0.00	32.35	14	4,796	0.29%
2022/02/14	1	32.15	0	0.00	32.15	1	4,748	0.02%
2022/02/11	0	0.00	3	33.00	32.75	-3	4,742	-0.06%
2022/02/10	3	32.90	10	33.00	33.00	-7	4,786	-0.15%
2022/02/09	11	32.60	0	0.00	32.90	11	4,780	0.23%
2022/02/08	0	0.00	2	32.50	32.65	-2	4,819	-0.04%
2022/02/07	5	32.03	0	0.00	32.45	5	4,811	0.10%
2022/01/26	1	32.00	2	32.05	31.95	-1	4,778	-0.02%
2022/01/25	0	0.00	1	32.00	31.95	-1	4,872	-0.02%
2022/01/24	2	32.48	1	32.60	32.45	1	4,801	0.02%
2022/01/21	1	32.65	2	33.00	32.80	-1	4,839	-0.02%
2022/01/20	3	33.05	17	33.01	33.20	-14	4,784	-0.29%
2022/01/19	5	32.62	0	0.00	32.55	5	4,851	0.10%
2022/01/18	7	32.74	0	0.00	32.75	7	4,985	0.14%
2022/01/17	0	0.00	1	32.70	32.65	-1	4,966	-0.02%
2022/01/13	3	32.68	2	32.80	32.75	1	5,167	0.02%
2022/01/11	11	32.27	1	32.30	32.20	10	5,137	0.19%
2022/01/10	1.1	32.21	0	0.00	32.35	1.1	5,102	0.02%
2022/01/07	0	0.00	11	32.97	32.80	-11	5,069	-0.22%
2022/01/06	1	32.75	0	0.00	32.85	1	5,035	0.02%
2022/01/05	2	32.93	15	33.00	32.85	-13	5,068	-0.26%
2022/01/04	1	32.90	0	0.00	32.80	1	5,129	0.02%
2022/01/03	2	32.85	4	33.05	32.80	-2	5,158	-0.04%
2021/12/30	0	0.00	5	33.32	33.15	-5	5,185	-0.10%
2021/12/29	2	33.30	3	33.33	33.25	-1	5,219	-0.02%
2021/12/28	0	0.00	4.7	33.25	33.45	-4.7	5,244	-0.09%
2021/12/24	1	32.80	5	32.95	32.95	-4	5,391	-0.07%
2021/12/23	1	32.65	0	0.00	32.70	1	5,462	0.02%
2021/12/22	1	32.65	0	0.00	32.60	1	5,552	0.02%
2021/12/21	1	32.70	0	0.00	32.60	1	5,582	0.02%
2021/12/20	2	32.40	0	0.00	32.35	2	5,614	0.04%
2021/12/17	5.1	32.56	9	32.64	32.50	-4	5,665	-0.07%
2021/12/16	8	32.71	0	0.00	32.60	8	5,661	0.14%
2021/12/15	2	32.75	0	0.00	32.70	2	5,722	0.03%
2021/12/14	1	33.00	0	0.00	32.90	1	5,820	0.02%
2021/12/13	2	33.15	30	33.10	33.00	-28	5,812	-0.48%
2021/12/10	1	33.65	2	33.75	33.65	-1	5,734	-0.02%
2021/12/09	30	33.88	1	33.90	34.00	29	5,751	0.50%
2021/12/08	11	33.70	8	33.66	33.95	3	5,866	0.05%
2021/12/07	2	33.33	2	33.20	33.30	0	5,791	0.00%
2021/12/03	3	32.75	3.2	32.76	32.70	-0.2	5,831	0.00%
2021/12/02	4	32.45	0	0.00	32.50	4	5,807	0.07%
2021/12/01	15	32.48	0	0.00	32.50	15	5,831	0.26%
2021/11/30	11	32.72	0	0.00	32.05	11	5,852	0.19%
2021/11/29	1	32.75	0	0.00	32.75	1	5,690	0.02%
2021/11/26	3	33.48	0	0.00	33.25	3	5,718	0.05%
2021/11/25	1	33.90	0	0.00	33.95	1	5,753	0.02%
2021/11/24	1	33.90	0	0.00	34.00	1	5,811	0.02%
2021/11/23	3	33.80	0	0.00	33.80	3	5,893	0.05%
2021/11/22	3	34.32	0	0.00	34.35	3	5,990	0.05%
2021/11/19	1	34.65	5	34.75	34.70	-4	6,017	-0.07%
2021/11/18	0	0.00	16	35.13	34.95	-16	6,019	-0.27%
2021/11/17	6	34.60	1	34.80	34.65	5	6,003	0.08%
2021/11/15	3	34.95	2	35.00	34.75	1	6,128	0.02%
2021/11/12	1	34.35	0.2	34.45	34.40	0.8	6,149	0.01%
2021/11/11	1	34.60	2	34.65	34.50	-1	6,225	-0.02%
2021/11/10	0	0.00	2	34.90	34.75	-2	6,296	-0.03%
2021/11/09	0	0.00	13	34.67	34.90	-13	6,339	-0.21%
2021/11/05	0	0.00	1.1	33.70	33.75	-1.1	6,333	-0.02%
2021/11/03	2	33.85	0	0.00	33.95	2	6,353	0.03%
2021/11/02	4	34.11	2	34.40	33.85	2	6,346	0.03%
2021/11/01	5	34.05	2	34.50	34.40	3	6,256	0.05%
2021/10/29	2	34.10	0	0.00	34.10	2	6,284	0.03%
2021/10/28	1	34.85	0	0.00	34.60	1	6,258	0.02%
2021/10/27	1	34.80	0	0.00	35.10	1	6,254	0.02%
2021/10/26	0	0.00	14	34.73	35.00	-14	6,157	-0.23%
2021/10/25	1	33.65	0	0.00	33.65	1	6,004	0.02%
2021/10/22	5	33.72	0	0.00	33.70	5	6,100	0.08%
2021/10/21	0	0.00	8	33.99	34.00	-8	6,060	-0.13%
2021/10/20	0	0.00	1	33.60	33.55	-1	5,915	-0.02%
2021/10/19	1	33.50	0	0.00	33.30	1	5,954	0.02%
2021/10/18	0	0.00	3	33.37	33.20	-3	6,043	-0.05%
2021/10/15	1	33.25	7	33.21	33.20	-6	6,101	-0.10%
2021/10/14	10	32.58	1	32.65	32.60	9	6,138	0.15%
2021/10/13	4	32.23	1	32.85	32.35	3	6,277	0.05%
2021/10/08	0	0.00	9	33.10	32.90	-9	6,333	-0.14%
2021/10/07	0	0.00	1	33.25	33.25	-1	6,393	-0.02%
2021/10/06	2	32.83	0	0.00	32.60	2	6,504	0.03%
2021/10/05	4	32.94	1	33.40	32.90	3	6,602	0.05%
2021/10/04	3	33.27	2	33.58	33.15	1	6,750	0.01%
2021/10/01	4	33.38	0	0.00	33.05	4	6,872	0.06%
2021/09/30	2	33.78	1	34.00	33.75	1	6,902	0.01%
2021/09/29	0	0.00	1	33.45	33.45	-1	6,945	-0.01%
2021/09/28	1	33.50	0	0.00	33.60	1	6,978	0.01%
2021/09/27	1	34.05	2	34.10	33.80	-1	7,058	-0.01%
2021/09/24	2	33.78	1	34.40	33.70	1	7,367	0.01%
2021/09/23	0	0.00	1	34.10	34.05	-1	7,770	-0.01%
2021/09/22	27	33.12	2	33.00	33.00	25	7,854	0.32%
2021/09/17	8	33.94	2	34.10	34.10	6	7,993	0.08%
2021/09/16	5	33.60	0	0.00	33.75	5	8,017	0.06%
2021/09/15	0	0.00	1	33.50	33.70	-1	8,062	-0.01%
2021/09/14	6	33.95	11	33.90	33.95	-5	8,094	-0.06%
2021/09/13	12	33.60	24	33.84	34.05	-12	8,094	-0.15%
2021/09/10	7	32.80	1	32.70	32.80	6	8,056	0.07%
2021/09/09	3.1	31.91	9	32.29	32.50	-5.9	8,238	-0.07%
2021/09/07	0	0.00	2	32.50	32.35	-2	8,257	-0.02%
2021/09/06	3	32.48	0	0.00	32.35	3	8,323	0.04%
2021/09/03	2	32.50	7	32.75	32.75	-5	8,440	-0.06%
2021/09/02	2	32.68	0	0.00	32.55	2	8,444	0.02%
2021/09/01	7	32.94	0.2	32.95	32.95	6.8	8,526	0.08%
2021/08/31	4	32.44	5	32.56	32.95	-1	8,590	-0.01%
2021/08/30	7	32.38	0	0.00	32.60	7	8,772	0.08%
2021/08/27	6.6	32.23	8	32.30	32.35	-1.4	9,011	-0.02%
2021/08/26	10	32.17	0	0.00	31.95	10	9,168	0.11%
2021/08/25	7	32.69	0	0.00	32.75	7	9,145	0.08%
2021/08/24	4	32.28	0	0.00	32.70	4	9,257	0.04%
2021/08/23	7	32.40	2	33.00	32.50	5	9,611	0.05%
2021/08/20	0	0.00	3	32.73	32.50	-3	9,818	-0.03%
2021/08/19	6	32.55	0	0.00	32.50	6	10,201	0.06%
2021/08/18	6.1	33.00	3.1	33.11	33.30	3	10,372	0.03%
2021/08/17	1.1	32.74	15	33.40	32.70	-13.9	10,588	-0.13%
2021/08/16	45	34.11	10	34.38	33.60	35	10,836	0.32%
2021/08/13	15	33.80	9	33.75	33.80	6	10,948	0.05%
2021/08/12	0.1	34.25	0	0.00	34.60	0.1	11,138	0.00%
2021/08/11	7.1	34.52	5	34.39	34.65	2.1	11,415	0.02%
2021/08/10	1.1	34.56	0	0.00	34.60	1.1	11,612	0.01%
2021/08/09	10	34.59	0	0.00	35.15	10	11,826	0.08%
2021/08/05	1	35.30	1	35.55	35.50	0	12,095	0.00%
2021/08/03	0	0.00	10	35.00	35.20	-10	12,515	-0.08%
2021/08/02	0.1	35.20	1	35.10	35.50	-0.9	12,561	-0.01%
2021/07/29	11	35.65	3	35.35	35.85	8	12,596	0.06%
2021/07/28	7.1	35.20	0.5	35.35	35.25	6.6	12,667	0.05%
2021/07/27	1.2	35.60	2.3	35.81	35.80	-1.2	12,822	-0.01%
2021/07/26	0.1	35.75	0	0.00	35.65	0.1	13,103	0.00%
2021/07/23	2	35.75	1	36.15	35.80	1	13,342	0.01%
2021/07/22	0	0.00	0.2	35.70	35.80	-0.2	13,710	0.00%
2021/07/21	2	35.85	0.5	35.85	35.90	1.5	13,726	0.01%
2021/07/20	1.2	36.51	0	0.00	36.35	1.2	13,723	0.01%
2021/07/19	3	36.85	0	0.00	37.05	3	13,748	0.02%
2021/07/16	2	37.40	0	0.00	37.70	2	13,846	0.01%
2021/07/15	7	37.37	0	0.00	37.50	7	13,853	0.05%
2021/07/14	6	37.66	0	0.00	37.15	6	13,869	0.04%
2021/07/13	4	38.16	30.2	38.20	38.15	-26.2	13,985	-0.19%
2021/07/12	15	38.70	3	38.65	38.60	12	14,026	0.09%
2021/07/09	2	38.05	8	38.69	38.75	-6	14,034	-0.04%
2021/07/08	16	37.98	9	38.43	38.15	7	14,000	0.05%
2021/07/07	16	37.83	0	0.00	37.90	16	14,048	0.11%
2021/07/06	9	37.93	0	0.00	38.05	9	13,988	0.06%
2021/07/05	5	38.03	2	38.30	38.05	3	14,059	0.02%
2021/07/02	5	38.20	0	0.00	38.10	5	13,988	0.04%
2021/07/01	14	39.29	5	40.03	38.55	9	13,949	0.06%
2021/06/30	7	39.04	131.7	39.10	39.30	-124.7	13,720	-0.91%	大賣/鉅額交易
2021/06/29	3	37.55	5.2	37.52	37.65	-2.2	13,289	-0.02%
2021/06/28	9	38.46	8.6	38.61	38.15	0.4	13,265	0.00%
2021/06/25	2.2	37.65	16.5	37.75	37.55	-14.3	13,125	-0.11%
2021/06/24	5	37.05	5.1	37.08	36.85	-0.1	13,099	0.00%
2021/06/23	1	36.65	8	36.62	36.70	-7	13,266	-0.05%
2021/06/22	1	36.30	2	36.48	36.40	-1	13,272	-0.01%
2021/06/21	8.1	35.85	3	35.83	35.90	5.1	13,422	0.04%
2021/06/18	2	36.70	0	0.00	36.25	2	13,354	0.01%
2021/06/17	1	36.20	0	0.00	36.35	1	13,270	0.01%
2021/06/16	5.1	36.16	11.1	36.06	36.50	-6	13,502	-0.04%
2021/06/15	3.1	36.50	0	0.00	36.40	3.1	13,571	0.02%
2021/06/11	6.5	36.88	0	0.00	36.90	6.5	13,716	0.05%
2021/06/10	12	37.21	0	0.00	37.35	12	13,723	0.09%
2021/06/09	15.1	37.73	0	0.00	37.35	15.1	13,743	0.11%
2021/06/08	6	38.71	2.4	38.76	38.35	3.6	13,778	0.03%
2021/06/07	1	37.20	13.2	38.71	39.00	-12.2	14,019	-0.09%
2021/06/04	6.4	38.47	9.1	38.73	38.05	-2.7	13,859	-0.02%
2021/06/03	13	38.14	50.2	38.20	38.50	-37.2	13,728	-0.27%
2021/06/02	2	37.58	2	37.73	37.85	0	13,682	0.00%
2021/06/01	4	37.20	22.7	37.60	37.80	-18.7	13,625	-0.14%
2021/05/31	17.7	37.48	52.1	36.92	37.65	-34.4	13,578	-0.25%
2021/05/28	6	38.19	5	38.24	38.25	1	13,299	0.01%
2021/05/27	8	38.14	15.3	38.20	38.35	-7.3	13,175	-0.06%
2021/05/26	8	37.41	48.8	37.29	37.80	-40.8	12,960	-0.31%
2021/05/25	15	36.92	10.2	37.08	37.00	4.9	12,783	0.04%
2021/05/24	6	37.14	34	36.67	36.80	-28	12,634	-0.22%
2021/05/21	77.2	36.21	12.3	36.29	36.10	64.9	12,440	0.52%
2021/05/20	0	0.00	23	35.59	35.70	-23	12,310	-0.19%
2021/05/19	2.5	34.52	6.5	35.16	35.35	-4	12,171	-0.03%
2021/05/18	0	0.00	2	33.33	34.25	-2	11,971	-0.02%
2021/05/17	0	0.00	40	31.30	31.65	-40	11,800	-0.34%
2021/05/14	22.1	31.15	10	31.50	31.50	12.1	11,559	0.10%
2021/05/13	23	31.23	3	30.10	30.70	20	11,453	0.17%
2021/05/12	8	31.11	19	31.78	30.85	-11	11,283	-0.10%
2021/05/11	4	34.30	12	34.50	33.65	-8	11,051	-0.07%
2021/05/10	1	35.00	5	34.92	35.00	-4	10,948	-0.04%
2021/05/07	1	33.90	1	34.00	34.20	0	10,994	0.00%
2021/05/06	8	33.56	6	33.90	33.55	2	11,031	0.02%
2021/05/05	2	33.53	7.1	33.47	33.45	-5.1	11,029	-0.05%
2021/05/04	8.5	33.12	7.9	33.45	33.05	0.6	11,013	0.01%
2021/05/03	21	34.38	21	34.42	34.90	0	10,788	0.00%
2021/04/29	18.3	36.04	18	36.72	35.60	0.3	10,561	0.00%
2021/04/28	30	36.96	38	37.12	37.50	-8	10,340	-0.08%
2021/04/27	2	35.00	3	35.73	35.85	-1	10,164	-0.01%
2021/04/26	5	35.01	2	34.93	35.20	3	10,130	0.03%
2021/04/23	3	34.77	1	34.80	35.00	2	10,138	0.02%
2021/04/22	49	35.76	46	35.65	35.00	3	10,142	0.03%
2021/04/21	23	36.14	23.1	36.14	36.25	-0.1	10,063	0.00%
2021/04/20	11	36.35	2	35.90	36.50	9	10,093	0.09%
2021/04/19	6	36.02	3.2	36.06	36.15	2.8	10,331	0.03%
2021/04/16	2	35.28	14.4	35.23	35.40	-12.4	10,404	-0.12%
2021/04/15	4	34.64	3	34.83	34.50	1	10,405	0.01%
2021/04/14	8	34.26	6.5	34.40	34.10	1.5	10,344	0.01%
2021/04/13	10.1	34.83	2	34.65	34.25	8.1	10,358	0.08%
2021/04/12	0	0.00	21.1	34.18	34.35	-21.1	10,205	-0.21%
2021/04/09	0.2	34.05	5.2	33.91	34.15	-5	10,219	-0.05%
2021/04/08	1	33.35	10	33.45	33.50	-9	10,166	-0.09%
2021/04/07	0	0.00	2	33.41	33.55	-2	10,223	-0.02%
2021/04/06	1	33.60	14	33.55	33.40	-13	10,212	-0.13%
2021/04/01	0	0.00	10	33.15	33.15	-10	10,136	-0.10%
2021/03/31	2	33.05	9	33.19	33.00	-7	10,091	-0.07%
2021/03/30	0	0.00	6	33.00	33.10	-6	9,992	-0.06%
2021/03/29	8	32.79	1	33.05	33.10	7	10,029	0.07%
2021/03/26	0.2	33.00	7.1	32.89	32.95	-7	10,034	-0.07%
2021/03/25	1	32.00	6.4	32.18	32.30	-5.4	9,869	-0.05%
2021/03/24	10	32.24	66.7	31.97	31.85	-56.7	9,895	-0.57%
2021/03/23	4	32.35	3	32.40	32.35	1	9,807	0.01%
2021/03/22	5	32.21	1	32.40	32.30	4	10,024	0.04%
2021/03/19	13.1	32.46	2	32.70	32.50	11.1	10,043	0.11%
2021/03/18	1.2	32.99	70	33.13	33.10	-68.8	9,850	-0.70%
2021/03/17	22	33.01	6	32.92	32.95	16	9,958	0.16%
2021/03/16	3	32.80	1.2	32.55	32.75	1.8	10,270	0.02%
2021/03/15	0.3	32.25	0	0.00	32.30	0.3	10,274	0.00%
2021/03/12	4	31.85	13	32.00	32.15	-9	10,378	-0.09%
2021/03/11	1.9	32.15	16.3	32.10	32.25	-14.4	10,357	-0.14%
2021/03/10	7	30.96	11.1	31.24	31.00	-4.1	10,132	-0.04%
2021/03/09	1	30.80	7	30.97	31.10	-6	10,283	-0.06%
2021/03/08	22.3	30.62	3	30.87	30.50	19.3	10,323	0.19%
2021/03/05	4	30.34	5	30.68	30.50	-1	10,312	-0.01%
2021/03/04	13	30.61	2	30.60	30.40	11	10,968	0.10%
2021/03/03	1	30.30	0.3	30.13	30.30	0.7	11,056	0.01%
2021/03/02	4	30.40	2	30.20	29.80	2	11,088	0.02%
2021/02/26	1	30.10	6	30.20	30.20	-5	11,149	-0.04%
2021/02/25	5	30.58	4	30.65	30.70	1	11,298	0.01%
2021/02/24	4.3	30.39	12	30.47	30.35	-7.8	11,589	-0.07%
2021/02/23	15	29.95	51	30.15	30.30	-36	11,911	-0.30%
2021/02/22	9	29.64	1	29.75	29.65	8	12,299	0.07%
2021/02/19	13.1	29.33	0	0.00	29.50	13.1	12,681	0.10%
2021/02/18	5	29.27	25	29.50	29.55	-20	13,063	-0.15%
2021/02/17	2.5	29.18	1	29.20	29.05	1.5	13,357	0.01%
2021/02/05	3	28.62	3	28.65	28.80	0	13,536	0.00%
2021/02/04	1	28.70	0	0.00	28.75	1	13,836	0.01%
2021/02/03	1	28.95	0	0.00	29.00	1	14,616	0.01%
2021/02/02	0.5	29.10	2	29.18	29.30	-1.5	15,489	-0.01%
2021/02/01	0	0.00	7	28.66	28.70	-7	15,472	-0.05%
2021/01/29	8	28.21	1	28.45	28.00	7	15,437	0.05%
2021/01/28	23	28.78	0	0.00	28.85	23	15,340	0.15%
2021/01/27	0.1	29.05	19	28.97	28.75	-18.9	15,262	-0.12%
2021/01/22	21	28.43	48	28.40	28.50	-27	15,340	-0.18%
2021/01/21	0	0.00	33.1	28.41	28.45	-33.1	15,323	-0.22%
2021/01/20	14	28.41	85	28.34	28.25	-71	15,336	-0.46%
2021/01/19	1	29.25	27	29.25	29.10	-26	15,105	-0.17%
2021/01/18	5	28.71	0	0.00	29.20	5	15,069	0.03%
2021/01/15	1	29.30	9	29.32	29.30	-8	15,015	-0.05%
2021/01/14	30	29.06	0	0.00	29.05	30	15,025	0.20%
2021/01/13	3	29.18	22	29.43	29.50	-19	14,944	-0.13%
2021/01/12	16	29.24	16	29.13	29.05	0	14,870	0.00%
2021/01/11	47	30.21	20	30.18	30.20	27	14,524	0.19%
2021/01/08	1.5	30.57	1	30.50	31.00	0.5	14,350	0.00%
2021/01/07	7	30.50	11	30.78	30.85	-4	14,180	-0.03%
2021/01/06	2	30.95	14	30.94	30.75	-12	14,119	-0.08%
2021/01/05	10	31.43	1	31.55	31.30	9	13,963	0.06%
2021/01/04	20	31.16	26	31.32	31.45	-6	14,069	-0.04%
2020/12/31	91	31.37	11	31.55	31.40	80	14,003	0.57%
2020/12/30	0.8	31.35	0	0.00	31.40	0.8	13,899	0.01%
2020/12/29	4	31.10	1	31.20	31.05	3	13,864	0.02%
2020/12/28	30	30.80	4	30.85	30.90	26	13,862	0.19%
2020/12/25	2	30.55	1	30.65	30.75	1	13,877	0.01%
2020/12/24	9	30.59	46	30.74	30.55	-37	13,863	-0.27%
2020/12/23	62	30.25	35.3	30.66	30.55	26.7	13,884	0.19%
2020/12/22	7	30.92	7	31.26	30.65	0	13,894	0.00%
2020/12/21	2	31.10	2	31.20	31.30	0	13,931	0.00%
2020/12/18	5	31.10	1	31.15	30.95	4	13,927	0.03%
2020/12/17	4	31.56	0	31.25	31.25	4	13,906	0.03%
2020/12/16	10	31.30	4	31.58	31.55	6	13,827	0.04%
2020/12/15	1	31.00	9	31.11	31.15	-8	13,600	-0.06%
2020/12/14	1	30.90	5	30.90	30.95	-4	13,489	-0.03%
2020/12/11	17	31.20	11	31.28	31.30	6	13,480	0.04%
2020/12/10	63	32.17	60	32.10	31.95	3	13,240	0.02%
2020/12/09	35	31.10	28	31.38	31.35	7	12,738	0.05%
2020/12/08	33	31.40	15.4	31.39	31.35	17.6	12,666	0.14%
2020/12/07	35	31.00	32	31.08	31.10	3	12,545	0.02%
2020/12/04	6	31.23	2	31.35	31.25	4	12,476	0.03%
2020/12/03	7	31.29	14	31.26	31.45	-7	12,348	-0.06%
2020/12/02	25	30.69	1	31.00	31.00	24	12,121	0.20%
2020/12/01	6	30.93	6	31.10	31.00	0	12,023	0.00%
2020/11/30	40	31.09	7	31.49	31.25	33	11,925	0.28%
2020/11/27	3	30.70	12	30.62	30.80	-9	11,275	-0.08%
2020/11/26	4	31.01	1	31.20	31.10	3	11,164	0.03%
2020/11/25	32	31.30	6	31.26	31.40	26	11,203	0.23%
2020/11/24	22	30.88	18	30.84	30.80	4	11,101	0.04%
2020/11/23	47	31.70	37	31.61	31.55	10	10,777	0.09%
2020/11/20	37	31.14	49	31.58	31.90	-12	10,402	-0.12%
2020/11/19	68.5	31.17	20	31.25	31.00	48.5	10,081	0.48%
2020/11/18	12	30.68	28	30.70	31.00	-16	9,627	-0.17%
2020/11/17	8	30.08	10	30.24	29.90	-2	9,291	-0.02%
2020/11/16	5	29.25	116	29.18	29.50	-111	9,028	-1.23%	大賣/鉅額交易
2020/11/13	3	28.90	6	28.93	28.95	-3	8,865	-0.03%
2020/11/12	2	28.18	26	28.75	28.55	-24	8,734	-0.27%
2020/11/11	32	28.49	81	28.62	28.90	-49	8,622	-0.57%
2020/11/10	41	27.40	141	26.98	27.70	-100	7,857	-1.27%	大賣/
2020/11/09	0	0.00	41	26.14	26.15	-41	7,005	-0.59%
2020/11/06	2	25.75	0	0.00	25.85	2	7,014	0.03%
2020/11/05	1	25.60	0	0.00	25.60	1	7,084	0.01%
2020/11/04	1	25.40	12	25.58	25.50	-11	7,216	-0.15%
2020/11/03	12	25.42	0	0.00	25.55	12	7,313	0.16%
2020/10/30	18.3	25.27	17	25.27	25.20	1.3	7,507	0.02%
2020/10/29	2.3	25.78	3	25.70	25.70	-0.8	7,431	-0.01%
2020/10/28	12	25.97	0	0.00	26.05	12	7,456	0.16%
2020/10/27	45	26.29	100	26.25	26.25	-55	7,511	-0.73%
2020/10/26	85	26.56	0	0.00	26.50	85	7,604	1.12%
2020/10/23	50	26.40	1	26.55	26.60	49	7,856	0.62%
2020/10/22	35	26.14	0	0.00	26.20	35	8,254	0.42%
2020/10/21	17	25.94	0	0.00	25.90	17	8,813	0.19%
2020/10/20	0	0.00	1	26.05	26.00	-1	8,924	-0.01%
2020/10/19	6	26.05	0	0.00	25.95	6	9,052	0.07%
2020/10/16	2	25.95	0	0.00	25.95	2	9,119	0.02%
2020/10/15	1	26.50	0	0.00	26.25	1	9,184	0.01%
2020/10/13	1	26.45	0	0.00	26.60	1	9,822	0.01%
2020/10/12	7	26.46	0	0.00	26.65	7	10,302	0.07%
2020/10/07	1	27.10	1	26.90	26.85	0	10,332	0.00%
2020/10/06	45	27.08	0	0.00	27.15	45	10,366	0.43%
2020/10/05	3	26.78	0	0.00	26.75	3	10,469	0.03%
2020/09/30	1	26.30	0	0.00	26.15	1	10,502	0.01%
2020/09/29	1	26.25	0	0.00	26.20	1	10,542	0.01%
2020/09/28	3.1	25.88	0	0.00	26.10	3.1	10,654	0.03%
2020/09/25	65	26.14	0	0.00	25.60	65	10,677	0.61%
2020/09/24	40	26.24	7	26.20	26.05	33	10,601	0.31%
2020/09/23	3	26.68	0	0.00	26.65	3	10,526	0.03%
2020/09/22	2	26.83	0	0.00	26.80	2	10,633	0.02%
2020/09/21	0	0.00	1	27.00	27.20	-1	10,631	-0.01%
2020/09/18	2	27.00	30	27.12	27.00	-28	10,711	-0.26%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	2	27.25	35	27.02	27.00	-33	10,798	-0.31%
2020/09/15	0	0.00	403	27.09	27.25	-403	10,878	-3.70%	大賣/鉅額交易
2020/09/14	0	0.00	300	27.01	26.95	-300	11,352	-2.64%	大賣/鉅額交易
2020/09/11	6	26.89	203	26.95	27.00	-197	11,406	-1.73%	大賣/鉅額交易
2020/09/10	6	27.23	8	27.14	27.10	-2	11,392	-0.02%
2020/09/09	8	27.03	3	27.08	27.30	5	11,398	0.04%
2020/09/08	2	27.15	3	27.25	27.20	-1	11,452	-0.01%
2020/09/07	6	27.29	95	27.35	27.30	-89	11,587	-0.77%
2020/09/04	2	27.08	200	27.20	27.25	-198	11,760	-1.68%	大賣/鉅額交易
2020/09/03	9	27.39	0	0.00	27.35	9	11,737	0.08%
2020/09/02	1	27.60	0	0.00	27.55	1	11,788	0.01%
2020/09/01	1	27.45	0	0.00	27.65	1	11,929	0.01%
2020/08/31	0	0.00	1	28.00	27.70	-1	11,987	-0.01%
2020/08/28	2	27.83	104	28.01	27.90	-102	11,910	-0.86%	大賣/鉅額交易
2020/08/27	0	0.00	1	27.70	27.75	-1	12,026	-0.01%
2020/08/26	7	27.92	10	27.96	28.00	-3	12,358	-0.02%
2020/08/25	9	28.21	12	28.05	27.85	-3	12,456	-0.02%
2020/08/24	8	27.48	6	27.43	27.55	2	12,643	0.02%
2020/08/21	10	26.87	0	0.00	26.85	10	13,102	0.08%
2020/08/20	13	26.70	7	26.84	26.70	6	13,735	0.04%
2020/08/19	25	27.47	4	27.45	27.30	21	14,117	0.15%
2020/08/18	15	28.25	6	28.21	28.05	9	13,993	0.06%
2020/08/17	5	28.48	20	28.62	28.75	-15	14,127	-0.11%
2020/08/14	7	27.90	7	27.84	27.70	0	14,201	0.00%
2020/08/13	1	27.80	1	28.00	27.85	0	14,229	0.00%
2020/08/12	15	27.93	7	27.92	27.90	8	14,371	0.06%
2020/08/11	3	28.20	7	28.28	28.25	-4	14,358	-0.03%
2020/08/10	14.4	28.58	15	28.52	28.45	-0.6	14,356	0.00%
2020/08/07	2	27.90	5	27.92	27.95	-3	14,409	-0.02%
2020/08/06	5	27.78	3	27.60	27.75	2	14,389	0.01%
2020/08/05	23	27.36	6	27.60	27.65	17	14,422	0.12%
2020/08/04	3	26.72	1	26.60	27.10	2	14,453	0.01%
2020/08/03	5	26.45	5	26.80	26.45	0	14,621	0.00%
2020/07/31	48	26.63	5	26.70	26.55	43	14,618	0.29%
2020/07/30	18	26.18	1	26.20	26.45	17	14,656	0.12%
2020/07/29	23.1	25.91	34	26.16	26.10	-10.9	14,649	-0.07%
2020/07/28	23	26.33	4	26.35	26.50	19	14,507	0.13%
2020/07/27	50.4	27.27	3	27.37	27.00	47.4	14,324	0.33%
2020/07/24	38	29.68	1	29.35	29.30	37	13,863	0.27%
2020/07/23	12	30.04	6.4	30.03	30.00	5.6	13,831	0.04%
2020/07/22	1	29.75	1	29.70	29.85	0	13,793	0.00%
2020/07/21	2	29.50	1	29.50	29.45	1	13,754	0.01%
2020/07/20	44	29.38	0	0.00	29.50	44	13,691	0.32%
2020/07/17	14	30.30	159	30.49	29.70	-145	13,678	-1.06%	大賣/鉅額交易
2020/07/16	7	29.87	320	29.55	29.95	-313	13,319	-2.35%	大賣/鉅額交易
2020/07/15	6	28.70	2	28.75	28.70	4	12,869	0.03%
2020/07/14	2	28.43	0	0.00	28.35	2	12,851	0.02%
2020/07/10	3	28.73	1	28.75	28.30	2	12,950	0.02%
2020/07/09	1.2	28.97	1	29.15	28.95	0.2	12,859	0.00%
2020/07/08	2	28.93	0	0.00	28.95	2	12,805	0.02%
2020/07/07	2	29.05	7	29.14	29.15	-5	12,773	-0.04%
2020/07/06	0	0.00	13	29.05	29.05	-13	12,761	-0.10%
2020/07/03	1	29.00	18	29.00	29.00	-17	12,833	-0.13%
2020/07/02	6	28.80	2	28.85	29.10	4	12,958	0.03%
2020/07/01	1	28.70	0	0.00	28.75	1	13,069	0.01%
2020/06/30	0	0.00	2	28.85	28.80	-2	13,043	-0.02%
2020/06/29	2	28.40	10	28.50	28.50	-8	13,132	-0.06%
2020/06/24	1	29.00	0	0.00	28.95	1	13,135	0.01%
2020/06/22	5	28.97	0	0.00	29.00	5	13,282	0.04%
2020/06/19	2	28.75	0	0.00	28.50	2	13,298	0.02%
2020/06/18	18	28.74	0	0.00	28.75	18	12,899	0.14%
2020/06/17	2	29.00	2	28.95	28.95	0	12,936	0.00%
2020/06/16	6	28.97	4	28.99	29.05	2	13,131	0.02%
2020/06/15	7	28.48	0	0.00	28.30	7	13,300	0.05%
2020/06/12	20	28.69	0	0.00	28.90	20	13,353	0.15%
2020/06/11	13	29.35	7	29.82	29.35	6	13,386	0.04%
2020/06/10	5	30.10	42	30.01	30.25	-37	13,319	-0.28%
2020/06/09	1	30.15	4	30.25	30.25	-3	13,570	-0.02%
2020/06/08	9	29.96	33	30.02	30.40	-24	13,595	-0.18%
2020/06/05	1.2	30.27	0	0.00	30.20	1.2	13,451	0.01%
2020/06/04	1	30.00	3	30.07	30.15	-2	13,406	-0.01%
2020/06/03	3	30.08	3	30.00	30.10	0	13,426	0.00%
2020/06/02	5	29.45	18	29.46	29.40	-13	13,323	-0.10%
2020/06/01	8	29.54	1	29.70	29.40	7	12,974	0.05%
2020/05/29	27.1	29.11	2	29.15	29.55	25.1	12,915	0.19%
2020/05/28	15	29.18	5	29.19	29.00	10	12,634	0.08%
2020/05/27	59	29.75	26	29.93	29.65	33	12,217	0.27%
2020/05/26	7	29.11	38	28.64	29.60	-31	11,611	-0.27%
2020/05/25	3	27.33	11	27.44	27.50	-8	11,047	-0.07%
2020/05/22	14	27.75	2	27.90	27.50	12	10,984	0.11%
2020/05/21	27	27.99	8	27.94	28.45	19	10,759	0.18%
2020/05/20	2	27.30	0	0.00	27.40	2	10,483	0.02%
2020/05/19	6	27.13	5	27.38	27.45	1	10,489	0.01%
2020/05/18	5	26.73	0	0.00	26.70	5	10,325	0.05%
2020/05/15	6	26.88	6	26.99	26.65	0	10,262	0.00%
2020/05/14	29	26.93	0	0.00	26.95	29	10,183	0.28%
2020/05/13	13	27.60	0	0.00	27.55	13	10,022	0.13%
2020/05/12	4	27.75	1	27.75	27.75	3	9,962	0.03%
2020/05/11	5	28.20	1	28.45	28.10	4	9,872	0.04%
2020/05/08	15	27.77	9	28.29	27.75	6	9,706	0.06%
2020/05/07	7	27.29	0	0.00	27.35	7	9,495	0.07%
2020/05/06	10.2	27.36	0	0.00	27.30	10.2	9,474	0.11%
2020/05/05	3	27.90	3	28.18	27.90	0	9,376	0.00%
2020/05/04	13	27.72	6	27.88	28.10	7	9,382	0.07%
2020/04/30	24	27.96	4	27.94	28.20	20	9,314	0.21%
2020/04/29	13	27.67	14	27.49	27.85	-1	9,177	-0.01%
2020/04/28	15	27.57	2	27.80	27.20	13	9,097	0.14%
2020/04/27	0	0.00	5	27.80	27.80	-5	9,200	-0.05%
2020/04/23	11	26.95	0	0.00	26.80	11	9,016	0.12%
2020/04/22	1	26.60	2	26.58	26.95	-1	8,917	-0.01%
2020/04/21	11	27.72	14	28.03	27.30	-3	8,813	-0.03%
2020/04/20	0	0.00	3	28.63	28.90	-3	8,633	-0.03%
2020/04/17	0	0.00	22	29.01	28.55	-22	8,610	-0.26%
2020/04/16	10	28.88	0	0.00	28.80	10	8,515	0.12%
2020/04/15	6	29.31	0	0.00	29.50	6	8,415	0.07%
2020/04/13	1	28.10	0	0.00	27.90	1	8,254	0.01%
2020/04/10	7	28.04	5	27.90	28.10	2	8,227	0.02%
2020/04/09	0	0.00	9	27.78	28.00	-9	8,183	-0.11%
2020/04/08	13	27.26	1	27.25	27.30	12	8,102	0.15%
2020/04/07	2	27.15	7	27.06	26.90	-5	7,955	-0.06%
2020/04/06	0.5	26.80	0	0.00	26.30	0.5	7,780	0.01%
2020/04/01	3	26.13	1	26.25	26.20	2	7,564	0.03%
2020/03/31	11	26.63	6	26.82	25.65	5	7,418	0.07%
2020/03/30	4	26.01	10	26.21	26.40	-6	7,222	-0.08%
2020/03/27	3	26.60	3	26.68	26.50	0	7,103	0.00%
2020/03/26	0	0.00	8	26.04	25.75	-8	7,008	-0.11%
2020/03/25	25	25.20	112	25.68	25.20	-87	6,976	-1.25%	大賣/
2020/03/24	6	24.43	75	24.59	24.05	-69	6,844	-1.01%
2020/03/23	33	23.30	74	23.23	23.00	-41	6,793	-0.60%
2020/03/20	11.5	24.13	151	24.93	23.35	-139.5	6,717	-2.08%	大賣/鉅額交易
2020/03/19	2	22.93	1	22.95	22.90	1	6,479	0.02%
2020/03/18	0	0.00	130	26.03	25.40	-130	6,255	-2.08%	大賣/鉅額交易
2020/03/17	3	26.57	22	26.84	26.50	-19	6,094	-0.31%
2020/03/16	1	28.10	0	0.00	27.40	1	5,901	0.02%
2020/03/13	8	27.58	102	28.33	28.30	-94	5,764	-1.63%	大賣/
2020/03/12	6	30.25	8	30.13	30.05	-2	5,442	-0.04%
2020/03/11	3	31.97	84.1	32.09	31.95	-81.1	5,292	-1.53%
2020/03/10	4	31.79	3	31.83	31.75	1	5,237	0.02%
2020/03/09	3	32.27	3	32.18	32.05	0	5,207	0.00%
2020/03/06	6	33.27	0	0.00	33.10	6	5,101	0.12%
2020/03/05	2	34.13	0	0.00	34.15	2	5,069	0.04%
2020/03/04	2	34.30	2	34.15	34.10	0	5,116	0.00%
2020/03/03	1	33.40	1	33.45	33.30	0	5,049	0.00%
2020/03/02	3	32.82	5	33.02	33.05	-2	5,006	-0.04%
2020/02/27	1	33.90	0	0.00	34.10	1	5,091	0.02%
2020/02/26	3	34.13	4	34.15	34.05	-1	4,993	-0.02%
2020/02/25	4	34.40	0	0.00	34.45	4	4,975	0.08%
2020/02/24	1	34.75	0	0.00	34.50	1	4,970	0.02%
2020/02/21	1	35.00	1	34.95	35.00	0	4,937	0.00%
2020/02/20	3	35.00	0	0.00	35.00	3	4,988	0.06%
2020/02/19	0	0.00	4	35.50	35.55	-4	5,048	-0.08%
2020/02/14	4	34.95	0	0.00	34.80	4	5,320	0.08%
2020/02/13	2	35.05	0	0.00	35.00	2	5,290	0.04%
2020/02/12	2	34.93	0	0.00	34.90	2	5,297	0.04%
2020/02/11	2	34.93	1	34.90	34.85	1	5,271	0.02%
2020/02/10	1	34.60	0	0.00	34.40	1	5,284	0.02%
2020/02/07	5	34.78	2	34.75	34.80	3	5,257	0.06%
2020/02/06	8	34.99	3	35.12	35.25	5	5,250	0.10%
2020/02/05	12	34.57	0	0.00	34.55	12	5,262	0.23%
2020/02/04	1	34.60	0	0.00	34.90	1	5,275	0.02%
2020/02/03	1	34.40	0	0.00	34.55	1	5,271	0.02%
2020/01/31	13	35.33	0	0.00	35.10	13	5,254	0.25%
2020/01/30	16	35.37	23	36.66	35.20	-7	5,193	-0.13%
2020/01/20	11	38.84	1	38.85	38.80	10	4,950	0.20%
2020/01/17	1	38.85	0	0.00	38.80	1	5,002	0.02%
2020/01/15	0	0.00	2	39.00	38.90	-2	5,171	-0.04%
2020/01/14	0	0.00	3	39.18	39.05	-3	5,297	-0.06%
2020/01/13	8	38.99	0	0.00	39.05	8	5,473	0.15%
2020/01/08	2	38.83	6	38.96	38.70	-4	5,998	-0.07%
2020/01/06	0	0.00	3	39.45	39.30	-3	6,093	-0.05%
2020/01/03	0	0.00	7	39.80	39.70	-7	6,209	-0.11%
2020/01/02	0	0.00	3	39.65	39.70	-3	6,249	-0.05%
2019/12/31	3.4	39.23	9.2	39.38	39.20	-5.8	6,239	-0.09%
2019/12/30	0	0.00	30	39.38	39.35	-30	6,259	-0.48%
2019/12/27	0	0.00	1	39.60	39.60	-1	6,281	-0.02%
2019/12/26	10	39.58	2	39.55	39.60	8	6,326	0.13%
2019/12/25	0	0.00	8	39.65	39.75	-8	6,418	-0.12%
2019/12/23	3	39.95	0	0.00	39.95	3	6,621	0.05%
2019/12/20	5	39.50	3	39.52	40.20	2	6,646	0.03%
2019/12/19	1	39.20	7	39.43	39.45	-6	6,602	-0.09%
2019/12/18	2	39.40	1	39.35	39.20	1	6,593	0.02%
2019/12/17	9	38.86	11	39.23	39.30	-2	6,619	-0.03%
2019/12/16	7	38.95	1	38.95	38.85	6	6,597	0.09%
2019/12/13	0	0.00	7	39.16	39.10	-7	6,600	-0.11%
2019/12/12	1	39.05	9	39.31	39.05	-8	6,578	-0.12%
2019/12/11	22	38.90	1	39.20	39.20	21	6,565	0.32%
2019/12/10	14	38.96	1	38.90	39.05	13	6,619	0.20%
2019/12/09	13	39.20	2	39.28	39.05	11	6,654	0.17%
2019/12/06	15	39.03	0	0.00	39.05	15	6,676	0.22%
2019/12/05	3	39.05	2	39.08	39.00	1	6,690	0.01%
2019/12/04	4	38.80	0	0.00	38.60	4	6,720	0.06%
2019/12/02	3	39.22	0	0.00	39.05	3	6,786	0.04%
2019/11/29	13	39.89	15	39.80	39.75	-2	6,746	-0.03%
2019/11/28	7	40.57	0	0.00	40.30	7	6,716	0.10%
2019/11/27	1	40.70	1.8	40.84	40.70	-0.8	6,840	-0.01%
2019/11/26	1	40.65	10.3	40.73	40.95	-9.3	6,902	-0.13%
2019/11/25	1	40.80	0.2	40.65	40.65	0.8	6,723	0.01%
2019/11/22	0	0.00	10	40.60	41.00	-10	6,768	-0.15%
2019/11/20	0	0.00	2	40.53	40.65	-2	6,781	-0.03%
2019/11/19	4	40.40	2	40.33	40.45	2	6,856	0.03%
2019/11/18	17	40.23	25	40.70	40.35	-8	6,888	-0.12%
2019/11/15	10	41.10	0	0.00	41.05	10	6,792	0.15%
2019/11/12	0	0.00	5.5	41.10	41.30	-5.5	6,714	-0.08%
2019/11/11	0	0.00	2	40.70	40.70	-2	6,706	-0.03%
2019/11/08	1	41.20	1	41.85	41.20	0	6,679	0.00%
2019/11/05	4	41.30	0	0.00	41.45	4	6,631	0.06%
2019/11/04	2	41.80	5	41.76	41.65	-3	6,607	-0.05%
2019/11/01	0	0.00	8	41.25	41.55	-8	6,568	-0.12%
2019/10/31	1	40.55	0	0.00	40.75	1	6,510	0.02%
2019/10/30	2	40.60	8	40.59	40.75	-6	6,494	-0.09%
2019/10/29	15	40.15	2	39.95	40.15	13	6,528	0.20%
2019/10/25	1	40.20	1	40.75	40.30	0	6,498	0.00%
2019/10/24	7	40.27	2	40.40	40.50	5	6,520	0.08%
2019/10/23	0	0.00	2	40.70	40.55	-2	6,516	-0.03%
2019/10/22	10	40.80	1	41.10	41.20	9	6,504	0.14%
2019/10/21	32	41.69	12	41.77	41.55	20	6,421	0.31%
2019/10/18	6	40.85	2	40.93	41.05	4	6,269	0.06%
2019/10/17	0	0.00	3	40.27	40.75	-3	6,125	-0.05%
2019/10/16	0	0.00	11	39.55	39.85	-11	5,933	-0.19%
2019/10/15	0	0.00	11	39.24	39.30	-11	5,884	-0.19%
2019/10/14	10	39.72	1	39.45	39.35	9	5,886	0.15%
2019/10/09	0	0.00	2	39.48	39.70	-2	5,831	-0.03%
2019/10/04	0	0.00	2	39.25	39.30	-2	5,778	-0.03%
2019/10/03	1	39.10	1	39.20	39.10	0	5,789	0.00%
2019/10/02	1	39.40	0	0.00	39.75	1	5,831	0.02%
2019/10/01	1	39.60	0	0.00	39.75	1	5,844	0.02%
2019/09/27	1	39.70	1	39.60	39.75	0	5,821	0.00%
2019/09/26	1	39.80	2	39.80	39.80	-1	5,823	-0.02%
2019/09/25	6	39.34	1	39.60	39.30	5	5,765	0.09%
2019/09/24	7	39.39	2	39.45	39.25	5	5,750	0.09%
2019/09/23	0	0.00	14	39.22	39.15	-14	5,749	-0.24%
2019/09/20	18	38.66	3	39.00	39.10	15	5,844	0.26%
2019/09/19	6	38.97	0	0.00	39.05	6	5,887	0.10%
2019/09/18	1	39.10	1	39.40	39.40	0	5,880	0.00%
2019/09/17	1	38.90	0	0.00	39.00	1	5,873	0.02%
2019/09/16	1	39.10	5	39.20	39.15	-4	5,935	-0.07%
2019/09/12	6	39.35	2	39.05	39.15	4	6,014	0.07%
2019/09/11	1	39.35	0	0.00	39.50	1	6,018	0.02%
2019/09/10	0	0.00	1	39.50	39.45	-1	5,991	-0.02%
2019/09/09	1	39.60	1	39.65	39.45	0	5,982	0.00%
2019/09/06	0	0.00	2	40.00	39.70	-2	5,962	-0.03%
2019/09/04	0	0.00	21	39.35	39.45	-21	5,899	-0.36%
2019/09/03	0	0.00	10	39.20	39.10	-10	5,915	-0.17%
2019/09/02	0	0.00	2	39.18	39.00	-2	5,943	-0.03%
2019/08/30	6	38.84	11	39.05	39.20	-5	5,946	-0.08%
2019/08/29	1	38.40	0	0.00	38.55	1	5,852	0.02%
2019/08/28	4	38.23	1	38.20	38.15	3	5,823	0.05%
2019/08/27	2	37.95	1	38.25	37.90	1	5,897	0.02%
2019/08/26	2	37.80	1	37.65	37.90	1	5,877	0.02%
2019/08/22	3	38.13	0	0.00	38.25	3	5,925	0.05%
2019/08/21	4	38.35	1	38.30	38.30	3	5,955	0.05%
2019/08/20	0	0.00	4	38.08	38.15	-4	5,876	-0.07%
2019/08/19	11	37.79	0	0.00	37.70	11	5,859	0.19%
2019/08/16	12	37.75	3	38.00	38.00	9	5,877	0.15%
2019/08/15	14	37.54	17	37.88	38.00	-3	5,866	-0.05%
2019/08/14	4	37.20	0	0.00	37.00	4	5,853	0.07%
2019/08/13	2	37.20	10	37.20	36.95	-8	5,911	-0.14%
2019/08/12	0	0.00	3	37.50	37.15	-3	6,027	-0.05%
2019/08/08	3	37.10	0	0.00	37.25	3	6,112	0.05%
2019/08/07	6	36.88	0	0.00	36.75	6	6,151	0.10%
2019/08/06	1	36.60	1	36.80	37.10	0	6,189	0.00%
2019/08/05	0	0.00	3	37.25	37.50	-3	6,166	-0.05%
2019/08/02	4	37.00	0	0.00	36.90	4	6,129	0.07%
2019/08/01	2	37.65	0	0.00	37.55	2	6,105	0.03%
2019/07/31	1	38.45	0	0.00	38.45	1	6,063	0.02%
2019/07/30	0	0.00	3	38.17	38.05	-3	5,969	-0.05%
2019/07/29	1	38.45	0	0.00	38.45	1	5,972	0.02%
2019/07/26	2	38.75	0	0.00	38.80	2	5,993	0.03%
2019/07/25	1	39.25	1	39.15	39.25	0	5,933	0.00%
2019/07/23	0	0.00	1	39.00	39.20	-1	5,811	-0.02%
2019/07/22	2	39.18	2	39.13	39.15	0	5,756	0.00%
2019/07/19	1	39.40	2	39.15	39.20	-1	5,738	-0.02%
2019/07/18	2	38.73	2	38.90	38.70	0	5,657	0.00%
2019/07/17	12	38.84	0	0.00	38.80	12	5,688	0.21%
2019/07/16	1	38.15	3	38.75	38.80	-2	5,666	-0.04%
2019/07/15	1	38.25	0	0.00	38.45	1	5,594	0.02%
2019/07/12	1	38.10	0	0.00	38.40	1	5,641	0.02%
2019/07/11	1	38.50	0	0.00	38.45	1	5,695	0.02%
2019/07/10	1	38.25	3	38.17	38.20	-2	5,689	-0.04%
2019/07/09	1	37.75	3	37.67	37.65	-2	5,665	-0.04%
2019/07/08	4	37.74	0	0.00	37.85	4	5,665	0.07%
2019/07/05	3	39.00	4	39.14	39.10	-1	5,660	-0.02%
2019/07/04	9	38.91	1	39.00	39.15	8	5,645	0.14%
2019/07/03	0	0.00	8	39.25	39.05	-8	5,590	-0.14%
2019/07/02	0	0.00	5	39.11	39.30	-5	5,585	-0.09%
2019/07/01	0	0.00	10	38.87	38.70	-10	5,522	-0.18%
2019/06/28	1	38.60	0	0.00	38.50	1	5,562	0.02%
2019/06/27	0	0.00	3	39.05	39.00	-3	5,613	-0.05%
2019/06/26	6	38.78	5	38.92	38.60	1	5,617	0.02%
2019/06/25	2	38.15	0	0.00	38.05	2	5,658	0.04%
2019/06/24	2	38.30	0	0.00	38.45	2	5,790	0.03%
2019/06/21	0	0.00	2	38.15	38.20	-2	5,794	-0.03%
2019/06/20	5	37.91	1	38.10	37.85	4	5,747	0.07%
2019/06/19	0	0.00	2	37.85	38.00	-2	5,696	-0.04%
2019/06/18	1	37.30	1	37.55	37.50	0	5,679	0.00%
2019/06/14	4	37.18	1	37.15	37.10	3	5,732	0.05%
2019/06/13	2	37.55	2	37.20	37.40	0	5,727	0.00%
2019/06/12	0	0.00	4	37.68	37.80	-4	5,712	-0.07%
2019/06/11	0	0.00	1	37.90	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	3	37.53	37.50	-3	5,632	-0.05%
2019/06/06	1	36.80	1	37.20	37.20	0	5,621	0.00%
2019/06/05	1	36.75	10	36.75	36.70	-9	5,659	-0.16%
2019/05/31	28	35.98	2	35.85	35.85	26	5,646	0.46%
2019/05/30	1	35.95	0	0.00	36.30	1	5,629	0.02%
2019/05/27	2	35.50	2	35.70	35.55	0	5,664	0.00%
2019/05/23	1	35.75	5	35.62	35.75	-4	5,721	-0.07%
2019/05/21	2	36.00	0	0.00	36.10	2	5,708	0.04%
2019/05/16	32	35.88	24	36.23	36.15	8	5,472	0.15%
2019/05/15	5	35.10	1	35.45	35.30	4	5,436	0.07%
2019/05/14	4	35.24	0	0.00	35.30	4	5,496	0.07%
2019/05/13	1	35.85	3	36.22	35.90	-2	5,509	-0.04%
2019/05/10	2	36.20	0	0.00	36.05	2	5,562	0.04%
2019/05/09	1	36.35	3	36.15	36.20	-2	5,674	-0.04%
2019/05/08	0	0.00	3	36.85	36.70	-3	5,706	-0.05%
2019/05/07	0	0.00	4	36.83	37.05	-4	5,706	-0.07%
2019/05/06	2	36.40	0	0.00	36.45	2	5,712	0.04%
2019/05/03	7	36.59	1	36.75	36.70	6	5,754	0.10%
2019/05/02	7	37.11	0	0.00	37.05	7	5,775	0.12%
2019/04/26	0	0.00	11	37.35	37.50	-11	5,772	-0.19%
2019/04/25	3	37.48	0	0.00	37.40	3	5,816	0.05%
2019/04/23	10	37.65	1	37.90	37.50	9	5,959	0.15%
2019/04/22	0	0.00	5	37.51	37.60	-5	5,930	-0.08%
2019/04/19	5	37.35	3	37.63	37.35	2	5,960	0.03%
2019/04/18	4	37.24	12	37.38	37.50	-8	5,992	-0.13%
2019/04/17	3	37.60	17	37.40	37.80	-14	6,005	-0.23%
2019/04/16	1	36.55	1	36.65	36.85	0	5,927	0.00%
2019/04/15	0	0.00	3	36.82	36.65	-3	5,942	-0.05%
2019/04/12	5	36.35	5	36.45	36.50	0	5,936	0.00%
2019/04/11	0	0.00	6	36.67	36.30	-6	5,937	-0.10%
2019/04/10	5	36.19	5	36.52	36.50	0	5,871	0.00%
2019/04/09	1	36.35	6	36.50	36.60	-5	5,857	-0.09%
2019/04/02	16	36.18	1	36.25	36.10	15	5,729	0.26%
2019/04/01	31	36.75	0	0.00	36.65	31	5,610	0.55%
2019/03/29	6	36.43	26	36.98	37.55	-20	5,450	-0.37%
2019/03/28	23.5	36.16	24	36.39	36.85	-0.5	5,351	-0.01%
2019/03/27	138	36.83	17	36.91	36.85	121	5,182	2.33%	大買/鉅額交易
2019/03/26	3	37.77	0.7	37.90	37.90	2.3	5,034	0.05%
2019/03/25	1	37.75	12	38.17	38.20	-11	5,054	-0.22%
2019/03/22	2	38.05	0	0.00	38.25	2	5,056	0.04%
2019/03/21	58	38.11	1	38.10	38.10	57	5,062	1.13%
2019/03/20	4	38.43	0	0.00	38.30	4	5,057	0.08%
2019/03/19	153	38.78	0	0.00	38.70	153	5,062	3.02%	大買/鉅額交易
2019/03/18	52.1	39.00	0	0.00	39.20	52.1	5,271	0.99%
2019/03/15	5	39.20	6	39.28	39.25	-1	5,418	-0.02%
2019/03/14	0	0.00	3	39.07	39.10	-3	5,391	-0.06%
2019/03/13	55	38.80	0	0.00	38.90	55	5,412	1.02%
2019/03/12	0	0.00	13	38.86	39.10	-13	5,447	-0.24%
2019/03/11	65	38.50	3	38.30	38.55	62	5,501	1.13%
2019/03/08	50	38.95	3	38.80	38.95	47	5,485	0.86%
2019/03/07	1	39.05	1	39.45	38.75	0	5,569	0.00%
2019/03/06	3	39.13	11	38.97	39.30	-8	5,570	-0.14%
2019/03/05	3	38.28	1	38.65	38.75	2	5,529	0.04%
2019/03/04	53	38.30	2	38.65	38.65	51	5,485	0.93%
2019/02/27	1	38.40	2	38.65	38.80	-1	5,392	-0.02%
2019/02/26	0	0.00	13	37.67	38.00	-13	5,283	-0.25%
2019/02/25	2	37.88	2	38.05	37.70	0	5,216	0.00%
2019/02/22	0	0.00	2	37.98	38.15	-2	5,211	-0.04%
2019/02/20	0	0.00	4	37.40	37.50	-4	5,183	-0.08%
2019/02/19	0	0.00	4	37.18	37.05	-4	5,140	-0.08%
2019/02/18	0	0.00	0.4	37.15	37.25	-0.4	5,128	-0.01%
2019/02/15	0	0.00	1	37.20	37.05	-1	5,093	-0.02%
2019/02/14	0	0.00	1	37.10	37.05	-1	5,086	-0.02%
2019/02/13	0	0.00	8	36.77	37.10	-8	5,032	-0.16%
2019/02/12	0	0.00	1	37.05	37.15	-1	4,957	-0.02%
2019/02/11	0	0.00	13	37.03	36.65	-13	4,902	-0.27%
2019/01/30	1	36.00	2	36.55	36.80	-1	4,869	-0.02%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/24	2	36.20	17	36.31	36.25	-15	4,597	-0.33%
2019/01/23	3	36.30	8	35.83	36.30	-5	4,561	-0.11%
2019/01/22	0	0.00	5	35.60	35.45	-5	4,540	-0.11%
2019/01/18	1	35.70	1	35.65	35.60	0	4,542	0.00%
2019/01/17	11	35.79	13	35.56	35.65	-2	4,497	-0.04%
2019/01/16	0	0.00	3	35.68	35.55	-3	4,450	-0.07%
2019/01/15	0	0.00	11	35.02	35.10	-11	4,347	-0.25%
2019/01/14	0	0.00	1	34.25	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	20	34.73	34.55	-20	4,268	-0.47%
2019/01/09	1	34.60	1	34.70	34.70	0	4,212	0.00%
2019/01/08	25	33.95	0	0.00	34.20	25	4,138	0.60%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/27	5	32.15	0	0.00	32.15	5	4,328	0.12%
2018/12/26	1	31.70	0	0.00	31.70	1	4,368	0.02%
2018/12/25	0	0.00	0.2	32.00	31.90	-0.2	4,417	0.00%
2018/12/24	3	32.37	3	32.33	32.40	0	4,477	0.00%
2018/12/21	6	32.28	5	32.15	32.15	1	4,568	0.02%
2018/12/20	0	0.00	1	32.70	32.70	-1	4,560	-0.02%
2018/12/19	0	0.00	2.4	32.43	32.70	-2.4	4,588	-0.05%
2018/12/18	1	32.15	1	32.35	32.60	0	4,586	0.00%
2018/12/13	0	0.00	1	31.60	31.85	-1	4,599	-0.02%
2018/12/12	5	31.13	15	31.10	31.20	-10	4,582	-0.22%
2018/12/11	17	30.90	0	0.00	30.80	17	4,524	0.38%
2018/12/10	1	32.30	0	0.00	31.90	1	4,321	0.02%
2018/12/07	0	0.00	4	33.55	33.80	-4	4,191	-0.10%
2018/12/05	2	33.50	10	33.40	33.25	-8	4,226	-0.19%
2018/12/03	0	0.00	3	34.05	34.15	-3	4,199	-0.07%
2018/11/30	6	33.15	0	0.00	33.50	6	4,166	0.14%
2018/11/29	1	32.60	0	0.00	32.65	1	4,105	0.02%
2018/11/28	0	0.00	50.2	33.30	33.30	-50.2	4,028	-1.25%
2018/11/23	0	0.00	3	32.85	32.90	-3	4,031	-0.07%
2018/11/22	1	33.35	5	33.43	33.25	-4	4,024	-0.10%
2018/11/21	15	33.42	65	33.70	33.70	-50	4,046	-1.24%
2018/11/20	6	33.33	55	33.51	33.65	-49	4,013	-1.22%
2018/11/16	15	32.62	55	32.78	32.60	-40	3,978	-1.01%
2018/11/15	5	32.60	5	32.70	32.70	0	4,022	0.00%
2018/11/14	5	32.13	7	32.64	32.70	-2	4,058	-0.05%
2018/11/13	6	31.76	7	32.49	32.50	-1	4,092	-0.02%
2018/11/12	0	0.00	1	32.30	32.25	-1	4,107	-0.02%
2018/11/09	5	31.80	15	31.47	31.50	-10	4,175	-0.24%
2018/11/08	5	32.20	7	32.29	32.30	-2	4,200	-0.05%
2018/11/07	5	32.00	5	32.20	32.20	0	4,169	0.00%
2018/11/06	5	31.55	6	31.53	31.50	-1	4,138	-0.02%
2018/11/05	7	31.41	5	31.35	31.35	2	4,165	0.05%
2018/11/02	16	31.07	8	31.29	31.70	8	4,174	0.19%
2018/11/01	2	30.80	2	30.90	30.90	0	4,192	0.00%
2018/10/31	0	0.00	2	30.65	31.35	-2	4,224	-0.05%
2018/10/30	3	30.13	2	30.30	30.40	1	4,191	0.02%
2018/10/29	2	30.30	5	30.42	30.40	-3	4,154	-0.07%
2018/10/26	3	29.32	4	29.61	29.55	-1	4,119	-0.02%
2018/10/25	4	29.65	3	29.75	29.55	1	4,153	0.02%
2018/10/24	2	29.70	2	29.95	30.10	0	4,335	0.00%
2018/10/23	2	29.75	2	29.70	29.70	0	4,451	0.00%
2018/10/22	2	29.95	2	30.10	30.10	0	4,480	0.00%
2018/10/19	3	29.30	4	29.76	29.70	-1	4,527	-0.02%
2018/10/18	0.2	29.60	0	0.00	29.60	0.2	4,539	0.00%
2018/10/17	1	29.30	0	0.00	29.10	1	4,562	0.02%
2018/10/16	200	29.43	4	29.39	29.35	196	4,562	4.30%	大買/鉅額交易
2018/10/15	157	29.15	0	0.00	29.05	157	4,573	3.43%	大買/鉅額交易
2018/10/12	59	29.70	5	29.35	29.80	54	4,583	1.18%
2018/10/11	3	30.17	13	30.20	29.20	-10	4,673	-0.21%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/10/03	0	0.00	4	32.34	32.35	-4	4,546	-0.09%
2018/09/28	2	32.33	1	32.25	32.25	1	4,634	0.02%
2018/09/27	2	32.30	4	32.21	32.50	-2	4,675	-0.04%
2018/09/18	3.2	31.82	0	0.00	31.80	3.2	4,892	0.07%
2018/09/14	0	0.00	0.1	31.75	31.65	-0.1	4,949	0.00%
2018/09/13	1	31.45	0	0.00	31.40	1	4,983	0.02%
2018/09/12	1	31.15	10	31.60	31.50	-9	5,029	-0.18%
2018/09/11	16	31.24	0	0.00	31.25	16	5,384	0.30%
2018/09/10	3	31.38	1	32.05	31.35	2	5,473	0.04%
2018/09/07	6	32.46	18	32.44	32.30	-12	5,560	-0.22%
2018/09/06	10	32.95	2	33.03	32.80	8	5,582	0.14%
2018/09/05	1	33.00	0	0.00	32.75	1	5,587	0.02%
2018/09/04	3	33.50	0	0.00	33.60	3	5,581	0.05%
2018/08/31	1	33.60	0	0.00	33.85	1	5,646	0.02%
2018/08/29	0	0.00	10.4	33.65	33.75	-10.4	5,743	-0.18%
2018/08/24	1	33.25	0	0.00	33.30	1	5,958	0.02%
2018/08/23	6	33.90	0	0.00	33.85	6	6,045	0.10%
2018/08/22	10	33.87	1	33.90	33.95	9	6,121	0.15%
2018/08/20	2	32.70	5	32.96	33.05	-3	6,031	-0.05%
2018/08/17	1	32.30	0	0.00	32.30	1	6,056	0.02%
2018/08/16	1	32.50	0	0.00	32.50	1	6,048	0.02%
2018/08/15	2	33.80	0	0.00	33.15	2	6,048	0.03%
2018/08/13	1	33.30	1	33.15	33.20	0	6,086	0.00%
2018/08/10	1	33.70	1	33.50	33.60	0	6,426	0.00%
2018/08/09	1	33.55	0	0.00	33.35	1	6,460	0.02%
2018/08/08	5	33.55	0	0.00	33.65	5	6,460	0.08%
2018/08/07	1	33.45	0	0.00	33.30	1	6,448	0.02%
2018/08/06	0	0.00	10	33.45	33.45	-10	6,422	-0.16%
2018/08/01	2	33.83	2	34.00	33.95	0	6,413	0.00%
2018/07/31	2	33.65	0	0.00	33.65	2	6,379	0.03%
2018/07/30	10	34.05	0	0.00	33.95	10	6,189	0.16%
2018/07/25	5	34.50	1	34.50	34.75	4	6,009	0.07%
2018/07/20	0	0.00	15	33.95	33.90	-15	6,000	-0.25%
2018/07/18	2	33.40	8	34.07	34.25	-6	5,979	-0.10%
2018/07/17	1	33.40	1	33.50	33.35	0	5,897	0.00%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	1	33.95	34.15	-1	6,068	-0.02%
2018/07/10	1	33.60	0	0.00	33.90	1	6,258	0.02%
2018/07/09	0	0.00	8	33.63	33.65	-8	6,323	-0.13%
2018/07/06	20	33.22	0	0.00	33.05	20	6,340	0.32%
2018/07/05	19	35.59	1	35.55	35.50	18	6,280	0.29%
2018/07/04	0	0.00	2	35.40	35.45	-2	6,366	-0.03%
2018/07/03	1	35.05	0	0.00	34.90	1	6,377	0.02%
2018/07/02	0	0.00	12.3	35.48	35.15	-12.3	6,350	-0.19%
2018/06/29	2.7	34.82	1	34.90	35.40	1.7	6,296	0.03%
2018/06/28	1	34.35	0	0.00	34.50	1	6,222	0.02%
2018/06/27	23	34.78	1	34.55	34.55	22	6,175	0.36%
2018/06/26	2	34.88	1.2	35.03	34.90	0.8	6,038	0.01%
2018/06/25	0	0.00	1	35.20	35.15	-1	5,990	-0.02%
2018/06/22	21	35.24	1	35.50	35.35	20	5,948	0.34%
2018/06/21	1	35.85	0	0.00	35.80	1	5,891	0.02%
2018/06/20	5	35.28	2	35.50	35.45	3	5,863	0.05%
2018/06/19	2	36.25	0	0.00	36.15	2	5,434	0.04%
2018/06/15	0	0.00	1.1	36.65	36.40	-1.1	5,329	-0.02%
2018/06/14	2	37.05	0	0.00	36.95	2	5,169	0.04%
2018/06/12	1	37.20	1	37.45	37.20	0	5,305	0.00%
2018/06/11	2	37.25	1	37.25	37.65	1	5,290	0.02%
2018/06/08	1	37.35	0	0.00	37.65	1	5,287	0.02%
2018/06/07	2	37.35	5	37.38	37.65	-3	5,321	-0.06%
2018/06/06	1	37.20	1	37.10	37.40	0	5,346	0.00%
2018/06/05	0	0.00	1,596	36.45	36.45	-1,596	5,277	-30.24%	大賣/鉅額交易
2018/06/04	1	36.40	0	0.00	36.50	1	5,114	0.02%
2018/06/01	1	36.40	0	0.00	36.50	1	5,132	0.02%
2018/05/31	1	36.70	1	36.70	36.70	0	5,159	0.00%
2018/05/30	0	0.00	499	36.10	36.10	-499	5,078	-9.83%	大賣/鉅額交易
2018/05/25	0	0.00	1	36.40	36.30	-1	5,156	-0.02%
2018/05/24	4	36.54	6	36.60	36.50	-2	5,134	-0.04%
2018/05/23	13	36.42	0	0.00	36.40	13	5,150	0.25%
2018/05/22	2	36.70	1	36.70	36.35	1	5,135	0.02%
2018/05/21	3	36.85	0	0.00	36.70	3	5,187	0.06%
2018/05/18	12	36.58	3,500	36.30	36.30	-3,488	5,175	-67.39%	大賣/鉅額交易
2018/05/17	1	37.10	0	0.00	37.00	1	4,880	0.02%
2018/05/16	1	37.40	0	0.00	37.50	1	4,851	0.02%
2018/05/14	0	0.00	0.5	37.50	37.60	-0.5	5,044	-0.01%
2018/05/09	0.1	37.40	1	37.55	37.50	-0.9	5,147	-0.02%
2018/05/04	2	37.00	0	0.00	37.00	2	5,271	0.04%
2018/05/02	0	0.00	1	37.50	37.65	-1	5,394	-0.02%
2018/04/30	0	0.00	1	37.15	37.15	-1	5,451	-0.02%
2018/04/27	3	36.57	2	36.70	36.70	1	5,523	0.02%
2018/04/26	2	37.20	4	36.70	37.20	-2	5,596	-0.04%
2018/04/25	4	36.10	1	36.35	36.50	3	5,540	0.05%
2018/04/24	3	36.65	4	36.48	36.50	-1	5,568	-0.02%
2018/04/23	11	36.79	6	36.60	36.60	5	5,576	0.09%
2018/04/20	2	37.28	2	37.00	37.00	0	5,556	0.00%
2018/04/18	2	37.63	0	0.00	37.10	2	5,386	0.04%
2018/04/17	1	37.80	2	38.03	38.15	-1	5,241	-0.02%
2018/04/16	2	38.83	0	0.00	39.00	2	5,098	0.04%
2018/04/13	0	0.00	1	39.00	39.00	-1	5,062	-0.02%
2018/04/12	0	0.00	3	38.77	38.70	-3	5,028	-0.06%
2018/04/11	0	0.00	0.1	38.30	38.45	-0.1	4,997	0.00%
2018/04/10	0	0.00	1	38.35	38.10	-1	4,979	-0.02%
2018/04/03	1	38.20	0	0.00	38.65	1	4,790	0.02%
2018/04/02	0	0.00	1	39.20	38.85	-1	4,814	-0.02%
2018/03/30	0	0.00	1	38.80	39.00	-1	4,794	-0.02%
2018/03/28	0	0.00	1	38.50	38.50	-1	4,730	-0.02%
2018/03/26	0	0.00	10	37.75	38.20	-10	4,740	-0.21%
2018/03/22	1	38.00	0	0.00	38.10	1	4,836	0.02%
2018/03/21	1	38.35	3	38.40	38.15	-2	4,847	-0.04%
2018/03/16	0	0.00	2	37.45	38.40	-2	4,853	-0.04%
2018/03/15	2	36.90	0	0.00	36.85	2	4,702	0.04%
2018/03/13	0	0.00	3	37.37	37.45	-3	4,675	-0.06%
2018/03/12	0	0.00	7	37.14	37.00	-7	4,645	-0.15%
2018/03/09	1	36.65	5	36.92	36.80	-4	4,596	-0.09%
2018/03/08	8	36.53	0	0.00	36.35	8	4,601	0.17%
2018/03/07	1	36.65	0	0.00	36.65	1	4,560	0.02%
2018/03/06	3	36.75	1	36.95	36.75	2	4,549	0.04%
2018/03/05	2	36.70	0	0.00	36.75	2	4,673	0.04%
2018/03/02	3	36.73	0	0.00	36.80	3	4,679	0.06%
2018/03/01	1	37.10	1	37.10	37.15	0	4,619	0.00%
2018/02/27	1	36.75	0	0.00	36.75	1	4,546	0.02%
2018/02/26	2	37.15	0	0.00	37.00	2	4,495	0.04%
2018/02/23	1	37.00	0	0.00	37.00	1	4,483	0.02%
2018/02/12	2	36.85	1	37.20	36.80	1	4,417	0.02%
2018/02/09	1	36.90	10	36.70	36.80	-9	4,421	-0.20%
2018/02/08	0	0.00	1	37.20	37.20	-1	4,405	-0.02%
2018/02/07	1	37.15	0	0.00	37.10	1	4,515	0.02%
2018/02/06	4	36.69	0	0.00	36.60	4	4,413	0.09%
2018/02/05	0	0.00	5	38.25	38.05	-5	4,315	-0.12%
2018/02/02	0	0.00	0.1	38.65	38.65	-0.1	4,267	0.00%
2018/02/01	0	0.00	5	39.15	39.20	-5	4,249	-0.12%
2018/01/31	0	0.00	2	39.20	39.20	-2	4,213	-0.05%
2018/01/29	1	39.25	0	0.00	39.40	1	4,161	0.02%
2018/01/26	1	39.40	0	0.00	39.60	1	4,113	0.02%
2018/01/25	0	0.00	20	39.68	39.65	-20	4,068	-0.49%
2018/01/24	2	39.30	0	0.00	39.45	2	3,984	0.05%
2018/01/22	1	38.95	9	38.96	38.95	-8	3,841	-0.21%
2018/01/18	20	39.28	1	39.25	38.90	19	3,764	0.50%
2018/01/17	9	38.95	1	38.90	39.00	8	3,737	0.21%
2018/01/16	1	38.10	3	38.35	38.65	-2	3,710	-0.05%
2018/01/11	10	38.05	0	0.00	38.25	10	3,757	0.27%
2018/01/08	5	38.20	9	38.13	38.30	-4	3,779	-0.11%
2018/01/05	0	0.00	1	38.00	38.10	-1	3,745	-0.03%
2018/01/04	2	37.90	6	38.05	37.95	-4	3,749	-0.11%