寶成 (9904)-元大-六合券商分點個股進出

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
36.30
漲跌
▲0.25
漲幅
+0.69%
成交量
14,241張
產業
上市運動休閒▲1.72%
1063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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10	36.30	0	0.00	36.30	10	12,444	0.08%
2024/04/26	0	0.00	1	36.30	36.05	-1	12,280	-0.01%
2024/04/25	1	35.45	0	0.00	35.60	1	12,051	0.01%
2024/04/23	0	35.60	0	0.00	36.00	0	11,956	0.00%
2024/04/19	2	35.10	1	35.55	35.30	1	11,714	0.01%
2024/04/16	2	34.00	0	0.00	34.00	2	11,024	0.02%
2024/04/15	0	0.00	7	36.06	36.20	-7	10,744	-0.07%
2024/04/12	1	35.40	0	0.00	35.35	1	10,653	0.01%
2024/04/10	1	35.75	1	35.95	35.80	0	10,519	0.00%
2024/04/09	0	0.00	1	36.10	36.10	-1	10,466	-0.01%
2024/04/08	0	0.00	3	35.47	35.60	-3	10,341	-0.03%
2024/04/03	1	34.95	0.4	35.01	35.05	0.6	10,183	0.01%
2024/04/01	1	35.70	0	0.00	35.80	1	9,940	0.01%
2024/03/29	2	36.05	2	36.43	36.15	0	9,836	0.00%
2024/03/28	2	36.10	28	36.02	36.25	-26	9,328	-0.28%
2024/03/27	1.2	34.89	74.1	35.73	36.00	-73	9,118	-0.80%
2024/03/26	1	34.60	42	35.00	34.85	-41	8,966	-0.46%
2024/03/25	1	34.60	9.4	34.67	34.85	-8.4	8,951	-0.09%
2024/03/22	1	34.90	2	35.00	35.10	-1	8,983	-0.01%
2024/03/21	5.2	34.34	9	35.17	35.30	-3.8	8,976	-0.04%
2024/03/20	2.2	34.10	19	33.76	33.90	-16.9	8,644	-0.19%
2024/03/19	15	33.32	36.1	33.37	33.45	-21.1	8,445	-0.25%
2024/03/18	5.3	33.46	11	33.47	33.80	-5.8	8,308	-0.07%
2024/03/15	25	32.59	1	32.90	33.05	24	8,052	0.30%
2024/03/14	0	0.00	54.5	32.94	33.20	-54.5	7,435	-0.73%
2024/03/13	0	0.00	5	32.14	32.20	-5	7,119	-0.07%
2024/03/12	0	0.00	9.4	31.45	31.95	-9.4	6,891	-0.14%
2024/03/11	0	0.00	4.6	30.89	31.15	-4.6	6,621	-0.07%
2024/03/08	7.1	30.42	3	30.43	30.45	4.1	6,503	0.06%
2024/03/07	12	30.33	1	30.50	30.45	11	6,447	0.17%
2024/03/06	2	30.35	1	30.40	30.30	1	6,391	0.02%
2024/03/05	13.1	30.79	0	0.00	30.60	13.1	6,451	0.20%
2024/03/04	1	30.60	0	0.00	30.65	1	6,346	0.02%
2024/02/29	2	30.10	0	0.00	30.50	2	6,296	0.03%
2024/02/27	22	30.19	0	0.00	30.00	22	6,155	0.36%
2024/02/23	2	30.20	10	30.25	30.05	-8	6,074	-0.13%
2024/02/22	8	30.23	0	0.00	30.15	8	6,115	0.13%
2024/02/21	4	30.35	0	0.00	30.20	4	6,090	0.07%
2024/02/20	1	30.45	1	30.45	30.20	0	6,106	0.00%
2024/02/19	1	30.30	0	0.00	30.35	1	6,135	0.02%
2024/02/16	0	0.00	5	30.50	30.45	-5	6,273	-0.08%
2024/02/15	0	0.00	11	30.68	30.50	-11	6,231	-0.18%
2024/02/05	5	31.30	0	0.00	31.15	5	6,154	0.08%
2024/02/02	3	31.45	0	0.00	31.70	3	6,109	0.05%
2024/02/01	0	0.00	1	31.65	31.65	-1	6,088	-0.02%
2024/01/30	5	31.60	2	31.75	31.65	3	6,058	0.05%
2024/01/29	7	31.34	0	0.00	31.35	7	5,976	0.12%
2024/01/26	0	31.15	0	0.00	31.20	0	6,009	0.00%
2024/01/25	0	31.05	0	0.00	31.15	0	6,048	0.00%
2024/01/16	0.1	30.60	0	0.00	30.60	0.1	5,789	0.00%
2024/01/15	0.2	31.00	0	0.00	30.85	0.2	5,693	0.00%
2024/01/12	0	0.00	0.2	31.00	31.00	-0.2	5,743	0.00%
2024/01/10	0	0.00	2	30.95	30.95	-2	5,893	-0.03%
2024/01/09	10	31.10	0	0.00	31.20	10	5,893	0.17%
2024/01/08	0	0.00	8	31.00	31.20	-8	5,918	-0.14%
2024/01/04	0	0.00	2	31.00	31.00	-2	6,000	-0.03%
2024/01/02	0.1	31.15	0.2	31.05	31.10	-0.1	6,041	0.00%
2023/12/29	11	30.99	0	0.00	30.90	11	6,055	0.18%
2023/12/28	2.2	30.87	1	31.10	31.10	1.2	6,088	0.02%
2023/12/27	1	30.90	0	0.00	31.00	1	6,115	0.02%
2023/12/26	1	30.90	0	0.00	30.85	1	6,081	0.02%
2023/12/25	1	30.95	0	0.00	30.95	1	6,192	0.02%
2023/12/22	2	31.53	0	0.00	31.45	2	6,208	0.03%
2023/12/21	11	31.52	1	31.80	31.75	10	6,136	0.16%
2023/12/20	12	31.60	0	0.00	31.85	12	6,134	0.20%
2023/12/19	20.1	31.90	3.1	31.93	31.90	17	5,963	0.29%
2023/12/18	0.1	31.65	1.1	31.55	31.65	-1	5,862	-0.02%
2023/12/14	30.2	31.13	1	31.15	31.15	29.2	5,619	0.52%
2023/12/13	2	30.85	0	0.00	30.80	2	5,565	0.04%
2023/12/12	5	31.10	0	0.00	31.00	5	5,676	0.09%
2023/12/11	0	0.00	6	31.17	31.20	-6	5,667	-0.11%
2023/12/08	10.4	31.05	0	0.00	31.10	10.4	5,675	0.18%
2023/12/05	0	0.00	21	31.08	31.10	-21	5,662	-0.37%
2023/12/04	0	0.00	1	31.05	31.05	-1	5,650	-0.02%
2023/12/01	4	30.85	0	0.00	30.80	4	5,636	0.07%
2023/11/30	6	30.79	0	0.00	30.90	6	5,649	0.11%
2023/11/29	7.1	30.90	1	30.95	30.90	6.1	5,519	0.11%
2023/11/28	1.5	30.95	4	30.85	31.00	-2.6	5,545	-0.05%
2023/11/27	0	30.65	1	30.75	30.75	-1	5,586	-0.02%
2023/11/24	5	30.64	0	0.00	30.60	5	5,574	0.09%
2023/11/23	0.1	30.60	4.1	30.80	30.80	-4	5,573	-0.07%
2023/11/21	0	0.00	13	30.60	30.65	-13	5,531	-0.24%
2023/11/20	14	30.51	0	0.00	30.15	14	5,421	0.26%
2023/11/17	0	0.00	20	30.71	30.80	-20	5,362	-0.37%
2023/11/16	2.2	30.70	7	30.71	30.70	-4.8	5,286	-0.09%
2023/11/15	20	30.45	26	30.08	30.20	-6	5,188	-0.12%
2023/11/13	1	29.00	0	0.00	29.10	1	4,997	0.02%
2023/11/09	0.5	29.75	0	0.00	29.60	0.5	5,003	0.01%
2023/11/08	1	29.65	0	0.00	29.70	1	5,016	0.02%
2023/11/06	0.2	29.65	0	0.00	29.55	0.2	5,004	0.00%
2023/11/03	1	29.50	0	0.00	29.60	1	4,985	0.02%
2023/10/30	2	28.95	0	0.00	28.95	2	4,910	0.04%
2023/10/27	2	29.10	0	0.00	29.10	2	4,886	0.04%
2023/10/26	0	0.00	10	29.30	29.35	-10	4,896	-0.20%
2023/10/25	0	0.00	1	29.40	29.25	-1	4,828	-0.02%
2023/10/23	0.1	29.20	0	0.00	29.05	0.1	4,844	0.00%
2023/10/20	1	29.20	0	0.00	29.15	1	4,873	0.02%
2023/10/19	0	29.20	5	29.20	29.35	-5	4,930	-0.10%
2023/10/18	10	29.05	1	29.25	29.25	9	4,978	0.18%
2023/10/16	1	28.70	0	0.00	28.65	1	5,062	0.02%
2023/10/12	0.1	28.95	0	0.00	29.05	0.1	5,054	0.00%
2023/10/05	7	28.57	0	0.00	28.55	7	4,977	0.14%
2023/10/04	7	28.55	0	0.00	28.55	7	4,994	0.14%
2023/10/03	12	28.81	0	0.00	28.75	12	5,005	0.24%
2023/09/28	2	28.88	0	0.00	28.65	2	5,142	0.04%
2023/09/27	5	28.99	2	28.95	28.90	3	5,025	0.06%
2023/09/26	2	29.35	0	0.00	29.40	2	4,946	0.04%
2023/09/25	0	0.00	7	29.55	29.75	-7	4,878	-0.14%
2023/09/21	4	28.90	0	0.00	28.80	4	4,833	0.08%
2023/09/19	1	29.20	0	0.00	29.20	1	4,708	0.02%
2023/09/13	0	29.30	3	29.20	29.10	-3	4,628	-0.06%
2023/09/12	0	29.20	0	0.00	29.20	0	4,716	0.00%
2023/09/11	1	29.00	0	0.00	29.00	1	4,737	0.02%
2023/09/08	4	28.89	0	0.00	28.90	4	4,753	0.08%
2023/09/06	8	28.98	0	0.00	28.90	8	4,720	0.17%
2023/09/05	0	29.35	0	0.00	29.00	0	4,699	0.00%
2023/09/04	1	29.40	0	0.00	29.25	1	4,691	0.02%
2023/08/31	1	29.10	0	0.00	28.60	1	4,675	0.02%
2023/08/30	0	29.25	0	0.00	29.20	0	4,574	0.00%
2023/08/28	2	28.78	0	0.00	28.70	2	4,597	0.04%
2023/08/25	0.1	28.95	4	28.90	28.70	-3.9	4,849	-0.08%
2023/08/24	1.3	28.92	0	0.00	28.80	1.3	4,836	0.03%
2023/08/23	2	29.05	0	0.00	28.95	2	4,822	0.04%
2023/08/22	2	29.05	0	0.00	29.15	2	4,786	0.04%
2023/08/21	2.2	29.06	0	0.00	29.05	2.2	4,820	0.04%
2023/08/18	2	29.53	0	0.00	29.35	2	4,803	0.04%
2023/08/16	1	30.15	0	0.00	30.00	1	4,852	0.02%
2023/08/14	0.1	30.60	0	0.00	30.50	0.1	4,884	0.00%
2023/08/10	0	30.85	0	0.00	30.85	0	4,938	0.00%
2023/08/09	0	0.00	2	31.00	31.00	-2	4,943	-0.04%
2023/08/07	0	0.00	2	31.05	31.10	-2	4,966	-0.04%
2023/08/04	0	30.60	0	0.00	30.95	0	4,991	0.00%
2023/08/02	1.1	31.00	0	0.00	30.70	1.1	5,022	0.02%
2023/08/01	0	0.00	2	31.35	31.40	-2	4,978	-0.04%
2023/07/31	0	0.00	1	31.20	31.25	-1	4,979	-0.02%
2023/07/27	0.5	31.33	0	0.00	31.25	0.5	5,013	0.01%
2023/07/26	0	0.00	5	31.30	31.25	-5	5,034	-0.10%
2023/07/25	0.1	31.15	0	0.00	31.10	0.1	5,084	0.00%
2023/07/24	0	0.00	1	31.00	31.00	-1	5,205	-0.02%
2023/07/21	1	30.75	0	0.00	30.80	1	5,234	0.02%
2023/07/18	1	30.00	0	0.00	30.55	1	5,260	0.02%
2023/07/17	0.4	30.25	0	0.00	30.25	0.4	5,202	0.01%
2023/07/13	15.1	29.95	0	0.00	29.80	15.1	5,279	0.29%
2023/07/12	1	30.00	0	0.00	29.85	1	5,285	0.02%
2023/07/10	3	30.92	0	0.00	30.85	3	5,269	0.06%
2023/07/06	1.5	30.87	3	31.10	30.80	-1.5	5,373	-0.03%
2023/07/05	3	31.50	2	31.55	31.40	1	5,212	0.02%
2023/06/26	0	0.00	1	31.90	31.95	-1	5,327	-0.02%
2023/06/21	1	31.75	0	0.00	31.80	1	5,388	0.02%
2023/06/16	5	32.10	0	0.00	32.15	5	5,484	0.09%
2023/06/12	1	32.15	0	0.00	32.15	1	5,923	0.02%
2023/06/08	0	0.00	1	32.30	32.25	-1	6,017	-0.02%
2023/06/07	0	32.30	0	0.00	32.15	0	6,064	0.00%
2023/06/02	2	32.20	0.1	32.25	32.15	1.9	6,128	0.03%
2023/06/01	0.1	32.10	5	32.10	32.20	-4.9	6,125	-0.08%
2023/05/29	0	0.00	1	32.15	32.05	-1	5,975	-0.02%
2023/05/23	2	32.30	1	32.70	32.30	1	6,206	0.02%
2023/05/22	1.3	32.58	0	0.00	32.65	1.3	6,179	0.02%
2023/05/19	0	31.85	0	0.00	32.00	0	6,096	0.00%
2023/05/17	0.1	31.45	5	31.60	31.70	-4.9	6,307	-0.08%
2023/05/16	0.1	31.45	0	0.00	31.25	0.1	6,391	0.00%
2023/05/15	0	0.00	13	31.30	31.40	-13	6,419	-0.20%
2023/05/12	0	31.30	0	0.00	31.70	0	6,427	0.00%
2023/05/11	1	31.40	0	0.00	31.15	1	6,461	0.02%
2023/05/04	0	0.00	5	31.50	31.85	-5	6,720	-0.07%
2023/05/03	0	0.00	1	31.65	31.50	-1	6,831	-0.01%
2023/05/02	0	0.00	2	31.45	31.55	-2	7,035	-0.03%
2023/04/27	0	32.15	2	31.98	31.90	-2	7,269	-0.03%
2023/04/26	0	0.00	3	32.00	31.90	-3	7,142	-0.04%
2023/04/24	0	31.80	0	0.00	31.75	0	7,035	0.00%
2023/04/21	0	0.00	0.7	31.40	31.40	-0.7	6,965	-0.01%
2023/04/20	3	31.40	0	0.00	31.10	3	6,905	0.04%
2023/04/19	12	31.72	1	31.70	31.65	11	6,911	0.16%
2023/04/18	1	32.05	0	0.00	31.85	1	6,862	0.01%
2023/04/17	2.1	31.90	0	0.00	31.80	2.1	6,870	0.03%
2023/04/14	3.3	31.82	3	31.95	32.05	0.3	6,925	0.00%
2023/04/13	1	31.95	1	31.75	31.90	0	6,964	0.00%
2023/04/12	0.3	31.95	0	0.00	32.15	0.3	7,040	0.00%
2023/04/11	2.2	31.34	0	0.00	31.55	2.2	7,057	0.03%
2023/03/30	5	31.20	3	31.25	31.40	2	7,202	0.03%
2023/03/29	0	0.00	10	31.20	31.25	-10	7,308	-0.14%
2023/03/27	2	31.15	0	0.00	31.05	2	7,492	0.03%
2023/03/24	4	30.74	0	0.00	30.70	4	7,596	0.05%
2023/03/22	5	30.90	2	30.93	30.90	3	7,621	0.04%
2023/03/17	11	30.71	5	30.82	30.90	6	7,780	0.08%
2023/03/16	7	32.01	3	32.05	32.00	4	7,659	0.05%
2023/03/13	3.1	32.99	12	32.85	32.95	-8.9	7,616	-0.12%
2023/03/09	3	33.60	3.7	33.74	33.50	-0.7	7,771	-0.01%
2023/03/08	4	34.00	8	33.95	34.05	-4	7,851	-0.05%
2023/03/07	0	0.00	3	34.13	34.20	-3	7,917	-0.04%
2023/03/02	1	33.75	0	0.00	33.80	1	8,226	0.01%
2023/03/01	2	33.35	2	33.40	33.45	0	8,241	0.00%
2023/02/24	4	33.40	4	33.50	33.60	0	8,245	0.00%
2023/02/22	3	33.35	5	33.58	33.55	-2	8,407	-0.02%
2023/02/21	1	33.30	3	33.47	33.60	-2	8,485	-0.02%
2023/02/20	23.7	34.04	1	34.00	34.00	22.7	8,682	0.26%
2023/02/17	22	34.31	2	34.30	34.30	20	9,622	0.21%
2023/02/16	3	34.42	17	34.61	34.65	-14	10,137	-0.14%
2023/02/15	9	34.42	12	34.26	34.15	-3	10,058	-0.03%
2023/02/14	14.2	34.18	2	34.25	34.45	12.2	9,966	0.12%
2023/02/13	3	33.55	0	0.00	33.60	3	9,877	0.03%
2023/02/09	1	33.55	0	0.00	33.45	1	9,850	0.01%
2023/02/03	1.1	33.55	0	0.00	33.95	1.1	9,773	0.01%
2023/02/02	3	33.57	2	33.70	33.60	1	9,742	0.01%
2023/02/01	1	33.95	3	34.20	33.85	-2	9,620	-0.02%
2023/01/31	2	34.65	15	34.65	34.30	-13	9,490	-0.14%
2023/01/30	15	34.05	0	0.00	34.25	15	9,289	0.16%
2023/01/17	0	0.00	5	34.24	34.30	-5	9,088	-0.06%
2023/01/16	2	34.15	2	33.80	33.90	0	9,036	0.00%
2023/01/13	0	0.00	1	34.20	34.15	-1	9,061	-0.01%
2023/01/11	4	34.00	0	0.00	33.85	4	9,243	0.04%
2023/01/10	0	0.00	2	34.20	34.25	-2	9,240	-0.02%
2023/01/09	2	34.02	12	34.00	34.10	-10	9,203	-0.11%
2023/01/05	1	33.70	0	0.00	33.50	1	9,193	0.01%
2023/01/04	1	33.80	4	34.10	33.95	-3	9,191	-0.03%
2023/01/03	10.1	33.62	0	0.00	33.50	10.1	9,182	0.11%
2022/12/30	0	0.00	6	34.05	34.20	-6	9,130	-0.07%
2022/12/28	1	33.75	10	33.79	33.80	-9	8,966	-0.10%
2022/12/27	1	34.00	0	0.00	33.90	1	8,975	0.01%
2022/12/26	6	33.80	1	33.70	33.70	5	8,991	0.06%
2022/12/23	0	0.00	3	33.83	34.05	-3	9,116	-0.03%
2022/12/22	2	34.05	11	33.98	33.90	-9	9,247	-0.10%
2022/12/21	0	0.00	22	33.30	33.40	-22	9,109	-0.24%
2022/12/20	4	33.20	5	32.76	32.90	-1	9,028	-0.01%
2022/12/19	0	32.80	24	33.25	33.30	-24	8,954	-0.27%
2022/12/16	1	32.70	0	0.00	32.75	1	8,856	0.01%
2022/12/15	0	0.00	1	33.20	33.30	-1	8,812	-0.01%
2022/12/14	1	32.60	2	32.90	33.00	-1	8,796	-0.01%
2022/12/13	9	32.50	2	32.55	32.40	7	8,773	0.08%
2022/12/12	1	32.70	101	32.80	32.90	-100	8,656	-1.16%	大賣/
2022/12/09	100	33.05	0.4	33.00	33.05	99.6	8,702	1.15%
2022/12/08	3	33.32	10	33.17	33.40	-7	8,639	-0.08%
2022/12/07	0	0.00	2	32.53	32.40	-2	8,457	-0.02%
2022/12/05	1	32.70	1	32.65	32.55	0	8,548	0.00%
2022/12/02	2	32.60	3	32.65	32.55	-1	8,611	-0.01%
2022/12/01	1	32.50	5	32.83	32.60	-4	8,585	-0.05%
2022/11/30	5	32.20	0	0.00	32.25	5	8,446	0.06%
2022/11/28	2	31.40	1	31.55	31.80	1	8,270	0.01%
2022/11/25	0	0.00	5	31.75	31.70	-5	8,255	-0.06%
2022/11/24	16	31.82	12.5	31.69	31.60	3.5	8,281	0.04%
2022/11/23	10	32.20	10	32.40	32.45	0	8,145	0.00%
2022/11/22	1	32.20	1	32.25	32.35	0	8,128	0.00%
2022/11/21	8	32.36	10	32.05	32.20	-2	8,075	-0.02%
2022/11/18	4	32.30	3	32.43	32.35	1	8,015	0.01%
2022/11/17	46	32.45	16	32.44	32.35	30	7,835	0.38%
2022/11/16	6	31.98	4.1	32.22	32.20	1.9	7,714	0.02%
2022/11/15	58	31.96	61.4	32.52	32.85	-3.4	7,443	-0.05%
2022/11/14	1	30.70	53.7	31.00	31.75	-52.7	6,511	-0.81%
2022/11/11	0	0.00	7	28.90	28.90	-7	6,012	-0.12%
2022/11/07	3	28.30	0	0.00	28.45	3	6,299	0.05%
2022/11/04	0	0.00	1	27.65	28.00	-1	6,371	-0.02%
2022/11/02	1	28.25	0	0.00	28.20	1	6,352	0.02%
2022/10/24	0.1	28.10	0	0.00	27.90	0.1	6,559	0.00%
2022/10/21	7	27.75	0	0.00	27.60	7	6,571	0.11%
2022/10/20	0	0.00	7	28.50	28.10	-7	6,577	-0.11%
2022/10/13	7.1	27.75	0	0.00	27.20	7.1	8,007	0.09%
2022/10/12	2	27.53	6	27.90	27.85	-4	8,092	-0.05%
2022/10/11	4	27.30	16	27.20	27.20	-12	8,176	-0.15%
2022/10/07	12	27.73	0	0.00	27.75	12	8,142	0.15%
2022/10/05	10	28.15	10	28.15	28.10	0	8,150	0.00%
2022/10/04	18	27.95	20	28.13	28.15	-2	8,150	-0.02%
2022/10/03	1	28.00	5	27.84	27.75	-4	8,291	-0.05%
2022/09/30	23	28.69	1	28.70	28.50	22	8,389	0.26%
2022/09/29	1	29.10	33	29.29	29.60	-32	8,415	-0.38%
2022/09/28	4	28.48	0	0.00	28.05	4	8,293	0.05%
2022/09/27	1	28.60	22	28.61	28.75	-21	8,307	-0.25%
2022/09/26	0	0.00	21	28.40	28.30	-21	8,345	-0.25%
2022/09/23	2	29.10	0	0.00	29.05	2	8,419	0.02%
2022/09/22	1	29.50	3.5	29.26	29.10	-2.5	8,454	-0.03%
2022/09/21	4	30.34	3	30.10	30.05	1	8,428	0.01%
2022/09/20	66.8	30.31	1	30.50	30.50	65.8	8,373	0.79%
2022/09/19	0	0.00	5	29.65	29.65	-5	8,327	-0.06%
2022/09/16	2	29.90	1	30.15	30.10	1	8,368	0.01%
2022/09/14	0	0.00	5	30.25	30.20	-5	8,269	-0.06%
2022/09/12	0	0.00	1	28.95	29.85	-1	8,082	-0.01%
2022/09/08	0.1	28.90	1	28.00	29.10	-0.9	8,127	-0.01%
2022/09/07	2	27.75	3	27.75	27.75	-1	8,038	-0.01%
2022/09/06	1	28.20	0	0.00	28.20	1	8,023	0.01%
2022/09/02	5	28.68	0	0.00	28.55	5	8,033	0.06%
2022/08/29	5	28.59	6	28.65	28.55	-1	8,047	-0.01%
2022/08/22	0	0.00	1	28.85	28.90	-1	8,550	-0.01%
2022/08/18	10	29.10	0	0.00	29.20	10	8,529	0.12%
2022/08/15	6.2	28.88	7	29.06	29.10	-0.8	8,378	-0.01%
2022/08/12	0	0.00	1	28.20	28.40	-1	8,207	-0.01%
2022/08/11	7	28.32	2	28.15	28.30	5	8,195	0.06%
2022/08/10	0	0.00	18	27.65	27.60	-18	8,134	-0.22%
2022/08/08	1	27.20	0	0.00	27.30	1	8,264	0.01%
2022/08/05	0	0.00	1	26.90	26.95	-1	8,380	-0.01%
2022/08/04	3.1	26.17	0	0.00	26.30	3.1	8,421	0.04%
2022/08/02	10	26.85	0	0.00	26.85	10	8,437	0.12%
2022/07/29	1.1	26.80	0	0.00	26.80	1.1	8,488	0.01%
2022/07/28	3	27.35	1	27.45	27.35	2	8,409	0.02%
2022/07/27	3	27.47	0	0.00	27.55	3	8,366	0.04%
2022/07/26	18.1	27.95	1	27.80	27.85	17.1	8,303	0.21%
2022/07/25	37.1	27.54	38	27.68	27.60	-0.9	8,244	-0.01%
2022/07/22	19	27.06	19	27.37	27.50	0	8,195	0.00%
2022/07/21	5	26.08	41	26.73	26.55	-36	7,790	-0.46%
2022/07/20	0	0.00	6	28.20	27.70	-6	7,145	-0.08%
2022/07/19	0.1	27.60	0	0.00	27.95	0.1	7,110	0.00%
2022/07/18	2	27.33	0	0.00	27.55	2	7,166	0.03%
2022/07/15	2	27.30	0	0.00	27.20	2	7,370	0.03%
2022/07/14	0	0.00	1	27.55	27.55	-1	7,456	-0.01%
2022/07/13	0	0.00	1	27.50	27.50	-1	7,467	-0.01%
2022/07/12	3.2	27.06	0	0.00	27.15	3.2	7,434	0.04%
2022/07/11	0	0.00	6	27.85	27.55	-6	7,355	-0.08%
2022/07/08	4	28.74	0	0.00	28.70	4	7,164	0.06%
2022/07/07	7	28.34	6	28.81	28.65	1	7,026	0.01%
2022/07/06	3	28.73	0	0.00	28.55	3	6,867	0.04%
2022/07/01	7	29.19	0	0.00	28.70	7	6,695	0.10%
2022/06/29	6	30.20	0	0.00	30.00	6	6,546	0.09%
2022/06/23	6	30.79	0	0.00	30.50	6	6,504	0.09%
2022/06/21	0.1	30.65	3	30.68	30.65	-2.9	6,500	-0.04%
2022/06/17	1	30.75	0	0.00	30.75	1	6,522	0.02%
2022/06/16	0	0.00	20	31.00	30.50	-20	6,450	-0.31%
2022/06/14	0.1	30.45	0	0.00	30.70	0.1	6,609	0.00%
2022/06/13	0	0.00	0.1	30.60	30.55	-0.1	6,675	0.00%
2022/06/09	18	31.63	0	0.00	31.75	18	6,711	0.27%
2022/06/08	19	31.97	18	31.70	31.90	1	6,718	0.01%
2022/06/07	1	31.65	0	0.00	31.45	1	6,607	0.02%
2022/06/02	28	31.23	10	31.00	31.10	18	6,702	0.27%
2022/06/01	4	31.30	30	31.27	31.25	-26	6,852	-0.38%
2022/05/30	18.1	30.35	2	30.23	30.35	16.1	6,424	0.25%
2022/05/27	0	0.00	19	29.75	29.75	-19	6,405	-0.30%
2022/05/25	0	29.25	0	0.00	29.30	0	6,557	0.00%
2022/05/23	18	29.30	0	0.00	29.30	18	6,652	0.27%
2022/05/20	2	29.43	18	29.45	29.30	-16	6,682	-0.24%
2022/05/19	18	29.10	2	29.45	29.10	16	6,695	0.24%
2022/05/18	4	29.76	0	0.00	29.90	4	6,687	0.06%
2022/05/16	0	0.00	18	29.90	29.60	-18	6,825	-0.26%
2022/05/13	19	29.19	110	29.00	29.00	-91	6,772	-1.34%	大賣/
2022/05/12	1.3	29.09	0	0.00	29.00	1.3	6,675	0.02%
2022/05/11	3.1	29.42	0	0.00	29.50	3.1	6,638	0.05%
2022/05/10	0	0.00	1	30.00	30.05	-1	6,568	-0.02%
2022/05/09	6	30.25	1	30.05	30.00	5	6,549	0.08%
2022/05/06	0.1	31.20	1	31.00	30.85	-0.9	6,517	-0.01%
2022/05/05	0.1	31.45	1	31.50	31.55	-1	6,481	-0.01%
2022/05/04	5	31.40	0.2	31.25	31.15	4.8	6,411	0.07%
2022/05/03	0	0.00	1	31.00	31.15	-1	6,489	-0.02%
2022/04/29	0	0.00	15	31.10	30.95	-15	6,510	-0.23%
2022/04/28	5	30.83	2.1	31.00	31.05	2.9	6,547	0.04%
2022/04/27	1	31.30	1	31.25	31.05	0	6,549	0.00%
2022/04/26	1	31.71	1	31.55	31.90	0	6,488	0.00%
2022/04/25	3	31.50	0	0.00	31.30	3	6,284	0.05%
2022/04/22	0	0.00	11	32.40	32.60	-11	6,055	-0.18%
2022/04/21	1.1	32.17	10	32.44	32.40	-8.9	5,908	-0.15%
2022/04/20	1	31.47	25	31.45	31.65	-24	5,624	-0.43%
2022/04/19	3	30.78	0	0.00	30.50	3	5,509	0.05%
2022/04/18	4	30.85	0	0.00	30.65	4	5,544	0.07%
2022/04/15	1	30.95	0	0.00	30.95	1	5,598	0.02%
2022/04/14	1	31.25	4	31.23	31.30	-3	5,646	-0.05%
2022/04/12	2	30.78	0	0.00	30.75	2	5,697	0.04%
2022/04/11	0	0.00	1	31.05	31.10	-1	5,680	-0.02%
2022/04/08	0.2	31.40	0	0.00	31.40	0.2	5,690	0.00%
2022/04/07	1	31.60	2	31.20	31.05	-1	5,707	-0.02%
2022/04/06	1	31.60	0	0.00	31.90	1	5,645	0.02%
2022/03/31	2	31.83	0	0.00	31.55	2	5,583	0.04%
2022/03/30	3	31.55	0	0.00	31.50	3	5,546	0.05%
2022/03/29	0	31.25	0	0.00	31.30	0	5,470	0.00%
2022/03/28	0	0.00	1	30.80	31.00	-1	5,471	-0.02%
2022/03/25	0	0.00	3	31.30	31.35	-3	5,418	-0.06%
2022/03/24	2	31.43	3	31.45	31.45	-1	5,436	-0.02%
2022/03/23	30	31.50	0.1	31.55	31.55	29.9	5,467	0.55%
2022/03/21	4	31.34	1	31.50	31.35	3	5,454	0.05%
2022/03/18	1	31.20	0	0.00	30.95	1	5,400	0.02%
2022/03/17	6	30.91	5	30.80	31.20	1	5,442	0.02%
2022/03/16	1	30.25	1	29.85	30.25	0	5,364	0.00%
2022/03/15	2	29.95	0	0.00	29.95	2	5,320	0.04%
2022/03/11	21	30.30	0	0.00	30.20	21	5,365	0.39%
2022/03/10	3	30.48	0	0.00	30.70	3	5,337	0.06%
2022/03/09	5	29.97	0	0.00	30.05	5	5,312	0.09%
2022/03/08	1	29.80	0	0.00	29.85	1	5,272	0.02%
2022/03/07	2.1	30.84	0	0.00	30.70	2.1	5,152	0.04%
2022/03/01	2.1	32.36	0	0.00	32.60	2.1	5,214	0.04%
2022/02/25	6.2	32.05	0	0.00	32.10	6.2	5,165	0.12%
2022/02/24	6	32.28	0	0.00	32.10	6	5,081	0.12%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/21	2	33.30	4	33.30	33.30	-2	5,007	-0.04%
2022/02/18	7	33.11	2	33.00	33.10	5	4,989	0.10%
2022/02/17	8	33.23	7	33.31	33.35	1	4,966	0.02%
2022/02/16	0	32.60	0	0.00	32.60	0	4,832	0.00%
2022/02/15	3	32.35	0	0.00	32.35	3	4,796	0.06%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/11	0	0.00	5	32.80	32.75	-5	4,742	-0.11%
2022/02/10	1	32.80	0	0.00	33.00	1	4,786	0.02%
2022/02/09	0	0.00	1	32.65	32.90	-1	4,780	-0.02%
2022/02/07	0	0.00	4	32.30	32.45	-4	4,811	-0.08%
2022/01/26	10	32.05	0	0.00	31.95	10	4,778	0.21%
2022/01/25	1	31.95	0	0.00	31.95	1	4,872	0.02%
2022/01/24	7	32.48	8	32.60	32.45	-1	4,801	-0.02%
2022/01/21	18	32.66	0	0.00	32.80	18	4,839	0.37%
2022/01/20	0.1	32.90	3	33.00	33.20	-2.9	4,784	-0.06%
2022/01/19	0	0.00	0.1	32.65	32.55	-0.1	4,851	0.00%
2022/01/18	0.2	32.80	0	0.00	32.75	0.2	4,985	0.00%
2022/01/17	0.2	32.60	4	32.65	32.65	-3.8	4,966	-0.08%
2022/01/14	0	0.00	5	32.75	32.65	-5	5,019	-0.10%
2022/01/13	0	0.00	8	32.85	32.75	-8	5,167	-0.15%
2022/01/11	3	32.22	0	0.00	32.20	3	5,137	0.06%
2022/01/10	32	32.23	0	0.00	32.35	32	5,102	0.63%
2022/01/06	11	32.85	2	32.88	32.85	9	5,035	0.18%
2022/01/05	0	0.00	2	33.00	32.85	-2	5,068	-0.04%
2022/01/04	10	32.80	1	32.90	32.80	9	5,129	0.18%
2022/01/03	3	32.80	0	0.00	32.80	3	5,158	0.06%
2021/12/29	1	33.30	0	0.00	33.25	1	5,219	0.02%
2021/12/28	3	33.15	5	33.35	33.45	-2	5,244	-0.04%
2021/12/27	0	0.00	10	33.15	33.15	-10	5,277	-0.19%
2021/12/23	10	32.60	0	0.00	32.70	10	5,462	0.18%
2021/12/22	4	32.65	0	0.00	32.60	4	5,552	0.07%
2021/12/21	1	32.60	0	0.00	32.60	1	5,582	0.02%
2021/12/20	1	32.35	0	0.00	32.35	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	32.72	0	0.00	32.70	3	5,722	0.05%
2021/12/14	4	32.90	0	0.00	32.90	4	5,820	0.07%
2021/12/13	17	33.35	1	33.15	33.00	16	5,812	0.28%
2021/12/10	26	33.77	0	0.00	33.65	26	5,734	0.45%
2021/12/07	0.2	33.10	0	0.00	33.30	0.2	5,791	0.00%
2021/12/06	2	32.45	14	32.84	33.00	-12	5,773	-0.21%
2021/12/03	13	32.56	11	32.86	32.70	2	5,831	0.03%
2021/12/02	11	32.54	2	32.43	32.50	9	5,807	0.15%
2021/12/01	21	32.45	0	0.00	32.50	21	5,831	0.36%
2021/11/30	15.1	32.81	12	33.04	32.05	3.1	5,852	0.05%
2021/11/29	2.1	32.81	3	32.80	32.75	-0.9	5,690	-0.02%
2021/11/26	1.2	33.46	20	33.40	33.25	-18.8	5,718	-0.33%
2021/11/25	2	33.80	0	0.00	33.95	2	5,753	0.03%
2021/11/24	3	33.85	0	0.00	34.00	3	5,811	0.05%
2021/11/23	8	34.00	0	0.00	33.80	8	5,893	0.14%
2021/11/22	15	34.38	0	0.00	34.35	15	5,990	0.25%
2021/11/19	0	0.00	1	34.75	34.70	-1	6,017	-0.02%
2021/11/18	1	35.00	11	35.08	34.95	-10	6,019	-0.17%
2021/11/17	4	34.65	0	0.00	34.65	4	6,003	0.07%
2021/11/16	3	34.65	1	34.70	34.85	2	6,028	0.03%
2021/11/15	4	34.74	0	0.00	34.75	4	6,128	0.07%
2021/11/12	0	0.00	1	34.40	34.40	-1	6,149	-0.02%
2021/11/11	1	34.55	0	0.00	34.50	1	6,225	0.02%
2021/11/10	3	34.70	10	35.00	34.75	-7	6,296	-0.11%
2021/11/09	0	0.00	6	34.77	34.90	-6	6,339	-0.09%
2021/11/08	0	0.00	10	34.00	34.20	-10	6,278	-0.16%
2021/11/05	8	33.64	0	0.00	33.75	8	6,333	0.13%
2021/11/04	2	33.85	12	34.40	33.85	-10	6,327	-0.16%
2021/11/02	15	33.89	3	33.90	33.85	12	6,346	0.19%
2021/11/01	16	34.34	0.5	34.15	34.40	15.5	6,256	0.25%
2021/10/29	3	34.10	3	34.40	34.10	0	6,284	0.00%
2021/10/27	0	0.00	1	34.80	35.10	-1	6,254	-0.02%
2021/10/26	0	0.00	2	34.48	35.00	-2	6,157	-0.03%
2021/10/22	0	0.00	1	34.00	33.70	-1	6,100	-0.02%
2021/10/21	5	33.68	5	33.95	34.00	0	6,060	0.00%
2021/10/20	0	0.00	2	33.50	33.55	-2	5,915	-0.03%
2021/10/19	1	33.45	15	33.38	33.30	-14	5,954	-0.24%
2021/10/18	1	33.40	0	0.00	33.20	1	6,043	0.02%
2021/10/15	1	33.20	10	32.90	33.20	-9	6,101	-0.15%
2021/10/12	5	32.30	0	0.00	32.40	5	6,313	0.08%
2021/10/07	5	32.77	5	33.10	33.25	0	6,393	0.00%
2021/10/05	5	32.80	2	33.00	32.90	3	6,602	0.05%
2021/10/04	5	33.50	5	33.60	33.15	0	6,750	0.00%
2021/10/01	0	0.00	1	33.05	33.05	-1	6,872	-0.01%
2021/09/30	0	0.00	15	33.95	33.75	-15	6,902	-0.22%
2021/09/29	7	33.19	22	33.44	33.45	-15	6,945	-0.22%
2021/09/24	0	0.00	1	34.40	33.70	-1	7,367	-0.01%
2021/09/23	0.1	33.85	8	33.50	34.05	-7.9	7,770	-0.10%
2021/09/22	8	33.20	0	0.00	33.00	8	7,854	0.10%
2021/09/16	0	0.00	10	33.45	33.75	-10	8,017	-0.12%
2021/09/14	0	0.00	1	33.75	33.95	-1	8,094	-0.01%
2021/09/13	3	33.87	36	33.95	34.05	-33	8,094	-0.41%
2021/09/10	0.1	32.70	0	0.00	32.80	0.1	8,056	0.00%
2021/09/09	5	32.15	0	0.00	32.50	5	8,238	0.06%
2021/09/08	1	32.00	0	0.00	31.95	1	8,235	0.01%
2021/09/07	0	0.00	5	32.35	32.35	-5	8,257	-0.06%
2021/09/06	2	32.45	0	0.00	32.35	2	8,323	0.02%
2021/09/01	1	32.85	0	0.00	32.95	1	8,526	0.01%
2021/08/30	4	32.55	0	0.00	32.60	4	8,772	0.05%
2021/08/27	0	0.00	2	32.25	32.35	-2	9,011	-0.02%
2021/08/26	3	32.25	0	0.00	31.95	3	9,168	0.03%
2021/08/25	3	32.45	0	0.00	32.75	3	9,145	0.03%
2021/08/23	6	32.53	10	32.50	32.50	-4	9,611	-0.04%
2021/08/20	2	32.45	4	32.79	32.50	-2	9,818	-0.02%
2021/08/19	2	33.05	0	0.00	32.50	2	10,201	0.02%
2021/08/18	5	32.85	8	33.00	33.30	-3	10,372	-0.03%
2021/08/17	8	33.34	0	0.00	32.70	8	10,588	0.08%
2021/08/16	16	33.83	1	33.80	33.60	15	10,836	0.14%
2021/08/13	13	33.96	0	0.00	33.80	13	10,948	0.12%
2021/08/11	2	34.25	5	34.75	34.65	-3	11,415	-0.03%
2021/08/10	11	34.64	1	34.95	34.60	10	11,612	0.09%
2021/08/09	10.1	34.81	7	35.05	35.15	3.1	11,826	0.03%
2021/08/04	0	0.00	8	35.25	35.45	-8	12,405	-0.06%
2021/08/03	10	35.14	0	0.00	35.20	10	12,515	0.08%
2021/07/30	10	35.42	10	35.45	35.30	0	12,576	0.00%
2021/07/29	0	0.00	12	35.60	35.85	-12	12,596	-0.10%
2021/07/28	18	35.12	5	35.09	35.25	13	12,667	0.10%
2021/07/27	0	0.00	4	35.85	35.80	-4	12,822	-0.03%
2021/07/26	3	35.65	4	35.95	35.65	-1	13,103	-0.01%
2021/07/23	2	36.03	10	35.80	35.80	-8	13,342	-0.06%
2021/07/22	0	0.00	14	35.61	35.80	-14	13,710	-0.10%
2021/07/21	0.5	35.80	2	35.80	35.90	-1.5	13,726	-0.01%
2021/07/20	1	36.50	0	0.00	36.35	1	13,723	0.01%
2021/07/19	2.1	37.07	0.2	37.04	37.05	1.9	13,748	0.01%
2021/07/16	0	0.00	5	37.80	37.70	-5	13,846	-0.04%
2021/07/15	2	37.28	0	0.00	37.50	2	13,853	0.01%
2021/07/14	2	37.60	0	0.00	37.15	2	13,869	0.01%
2021/07/13	0	0.00	1	38.10	38.15	-1	13,985	-0.01%
2021/07/09	0.1	38.15	0	0.00	38.75	0.1	14,034	0.00%
2021/07/07	18	37.70	0	0.00	37.90	18	14,048	0.13%
2021/07/05	1.1	38.05	1	38.10	38.05	0.1	14,059	0.00%
2021/07/02	0	0.00	14	38.23	38.10	-14	13,988	-0.10%
2021/07/01	7.1	39.05	3	39.80	38.55	4.1	13,949	0.03%
2021/06/30	19.1	39.13	216	38.88	39.30	-196.9	13,720	-1.44%	大賣/鉅額交易
2021/06/29	0	0.00	13	37.68	37.65	-13	13,289	-0.10%
2021/06/28	7	38.27	4	38.31	38.15	3	13,265	0.02%
2021/06/23	12	36.50	11	36.76	36.70	1	13,266	0.01%
2021/06/22	0	0.00	8	36.40	36.40	-8	13,272	-0.06%
2021/06/21	13	35.90	3	36.23	35.90	10	13,422	0.07%
2021/06/18	2	36.45	7	36.68	36.25	-5	13,354	-0.04%
2021/06/17	13	36.28	0	0.00	36.35	13	13,270	0.10%
2021/06/16	7	36.11	21	36.27	36.50	-14	13,502	-0.10%
2021/06/15	9	36.40	0	0.00	36.40	9	13,571	0.07%
2021/06/10	1	37.50	1	37.35	37.35	0	13,723	0.00%
2021/06/09	2	38.23	6	37.83	37.35	-4	13,743	-0.03%
2021/06/08	15	38.73	7	38.83	38.35	8	13,778	0.06%
2021/06/07	12.1	38.39	4.3	38.12	39.00	7.8	14,019	0.06%
2021/06/04	209	38.79	4	38.75	38.05	205	13,859	1.48%	大買/鉅額交易
2021/06/03	10	38.26	6	38.29	38.50	4	13,728	0.03%
2021/06/02	8	37.65	5	37.74	37.85	3	13,682	0.02%
2021/06/01	1	37.35	23	37.61	37.80	-22	13,625	-0.16%
2021/05/31	16	37.85	30	37.60	37.65	-14	13,578	-0.10%
2021/05/28	0	0.00	23.1	38.17	38.25	-23.1	13,299	-0.17%
2021/05/27	37	38.04	11	38.23	38.35	26	13,175	0.20%
2021/05/26	5	37.37	10	37.63	37.80	-5	12,960	-0.04%
2021/05/25	21.1	37.30	10	37.14	37.00	11.1	12,783	0.09%
2021/05/24	5	36.69	5	37.00	36.80	0	12,634	0.00%
2021/05/21	3.1	35.83	15	36.45	36.10	-11.9	12,440	-0.10%
2021/05/20	2	35.23	5	35.65	35.70	-3	12,310	-0.02%
2021/05/19	4	35.30	6	35.25	35.35	-2	12,171	-0.02%
2021/05/18	2	32.80	4	33.50	34.25	-2	11,971	-0.02%
2021/05/17	0.2	31.60	1	31.50	31.65	-0.8	11,800	-0.01%
2021/05/14	0	0.00	2.1	31.21	31.50	-2.1	11,559	-0.02%
2021/05/13	19	30.21	4	31.01	30.70	15	11,453	0.13%
2021/05/12	4	31.68	25	32.09	30.85	-21	11,283	-0.19%
2021/05/11	12	34.03	3	34.62	33.65	9	11,051	0.08%
2021/05/10	1	35.05	0.1	34.90	35.00	0.9	10,948	0.01%
2021/05/07	6.1	34.03	7.4	34.16	34.20	-1.3	10,994	-0.01%
2021/05/05	1	33.75	3	33.70	33.45	-2	11,029	-0.02%
2021/05/04	2.1	33.53	0	0.00	33.05	2.1	11,013	0.02%
2021/05/03	0.5	34.33	14.1	34.87	34.90	-13.5	10,788	-0.13%
2021/04/29	11	36.10	11	36.37	35.60	0	10,561	0.00%
2021/04/28	6.1	36.60	41	36.90	37.50	-34.9	10,340	-0.34%
2021/04/27	0.1	35.10	3	35.48	35.85	-3	10,164	-0.03%
2021/04/26	2	35.20	0	0.00	35.20	2	10,130	0.02%
2021/04/23	1	35.05	7	34.91	35.00	-6	10,138	-0.06%
2021/04/22	3	36.05	6	35.61	35.00	-3	10,142	-0.03%
2021/04/21	0	0.00	1	36.25	36.25	-1	10,063	-0.01%
2021/04/20	3	35.83	0	0.00	36.50	3	10,093	0.03%
2021/04/19	1	36.15	2	36.00	36.15	-1	10,331	-0.01%
2021/04/16	7.1	34.90	11	35.10	35.40	-3.9	10,404	-0.04%
2021/04/15	1	34.70	27	34.74	34.50	-26	10,405	-0.25%
2021/04/14	6.3	34.77	3	34.10	34.10	3.3	10,344	0.03%
2021/04/13	5	35.20	31	34.91	34.25	-26	10,358	-0.25%
2021/04/12	3	34.23	6	34.22	34.35	-3	10,205	-0.03%
2021/04/09	0	0.00	7	34.07	34.15	-7	10,219	-0.07%
2021/04/08	6	33.33	2	33.50	33.50	4	10,166	0.04%
2021/04/07	1	33.30	2	33.50	33.55	-1	10,223	-0.01%
2021/04/06	1	33.60	3	33.70	33.40	-2	10,212	-0.02%
2021/04/01	3	33.10	1	33.20	33.15	2	10,136	0.02%
2021/03/31	1	33.10	3	33.17	33.00	-2	10,091	-0.02%
2021/03/30	1	33.00	3	32.93	33.10	-2	9,992	-0.02%
2021/03/29	1	32.80	8	33.02	33.10	-7	10,029	-0.07%
2021/03/26	10	32.80	13	32.77	32.95	-3	10,034	-0.03%
2021/03/25	1.1	32.02	0	0.00	32.30	1.1	9,869	0.01%
2021/03/24	6.1	31.85	0	0.00	31.85	6.1	9,895	0.06%
2021/03/23	5	32.51	0	0.00	32.35	5	9,807	0.05%
2021/03/22	11	32.30	0	0.00	32.30	11	10,024	0.11%
2021/03/19	1	32.80	13	32.42	32.50	-12	10,043	-0.12%
2021/03/18	0	0.00	1	33.30	33.10	-1	9,850	-0.01%
2021/03/17	2	32.85	0	0.00	32.95	2	9,958	0.02%
2021/03/16	25	32.75	6	32.82	32.75	19	10,270	0.18%
2021/03/15	1	32.25	9	32.25	32.30	-8	10,274	-0.08%
2021/03/12	4	32.33	2	31.93	32.15	2	10,378	0.02%
2021/03/11	5	32.24	39	32.17	32.25	-34	10,357	-0.33%
2021/03/09	0	0.00	5	30.91	31.10	-5	10,283	-0.05%
2021/03/08	1	30.65	1	30.50	30.50	0	10,323	0.00%
2021/03/05	0	0.00	1	30.50	30.50	-1	10,312	-0.01%
2021/03/04	0	0.00	0.2	30.55	30.40	-0.2	10,968	0.00%
2021/03/03	5	30.05	2	30.25	30.30	3	11,056	0.03%
2021/03/02	4.2	30.18	0	0.00	29.80	4.2	11,088	0.04%
2021/02/26	1	30.20	0	0.00	30.20	1	11,149	0.01%
2021/02/25	4	30.70	7	30.74	30.70	-3	11,298	-0.03%
2021/02/24	2	30.40	3	30.60	30.35	-1	11,589	-0.01%
2021/02/23	13	30.19	15	30.19	30.30	-2	11,911	-0.02%
2021/02/19	2	29.40	0	0.00	29.50	2	12,681	0.02%
2021/02/18	1	29.65	2	29.40	29.55	-1	13,063	-0.01%
2021/02/17	1	29.20	10	29.15	29.05	-9	13,357	-0.07%
2021/02/05	1	28.60	5	28.65	28.80	-4	13,536	-0.03%
2021/02/02	1.1	28.50	4	29.28	29.30	-2.9	15,489	-0.02%
2021/02/01	0	0.00	2	28.55	28.70	-2	15,472	-0.01%
2021/01/29	3	28.48	0	0.00	28.00	3	15,437	0.02%
2021/01/28	0	0.00	1	28.60	28.85	-1	15,340	-0.01%
2021/01/26	0	0.00	3	28.82	28.90	-3	15,242	-0.02%
2021/01/25	0	0.00	3	28.65	28.70	-3	15,197	-0.02%
2021/01/22	3	28.62	0	0.00	28.50	3	15,340	0.02%
2021/01/21	13	28.51	2	28.50	28.45	11	15,323	0.07%
2021/01/20	15	28.37	22	28.36	28.25	-7	15,336	-0.05%
2021/01/19	0	0.00	10	29.30	29.10	-10	15,105	-0.07%
2021/01/15	0	0.00	15	29.40	29.30	-15	15,015	-0.10%
2021/01/14	12	29.32	0	0.00	29.05	12	15,025	0.08%
2021/01/12	8	29.38	1	29.25	29.05	7	14,870	0.05%
2021/01/11	14	30.39	5	30.40	30.20	9	14,524	0.06%
2021/01/08	7	30.54	63	30.41	31.00	-56	14,350	-0.39%
2021/01/07	1	30.45	6	30.49	30.85	-5	14,180	-0.04%
2021/01/06	11.1	30.91	2	31.00	30.75	9.1	14,119	0.06%
2021/01/05	4	31.35	5	31.35	31.30	-1	13,963	-0.01%
2021/01/04	0	0.00	3	31.38	31.45	-3	14,069	-0.02%
2020/12/31	1	31.20	3	31.40	31.40	-2	14,003	-0.01%
2020/12/30	2.2	31.37	0	0.00	31.40	2.2	13,899	0.02%
2020/12/29	15	31.05	9	31.07	31.05	6	13,864	0.04%
2020/12/28	1	30.80	6	30.95	30.90	-5	13,862	-0.04%
2020/12/25	3	30.65	0	0.00	30.75	3	13,877	0.02%
2020/12/24	0	0.00	8	30.79	30.55	-8	13,863	-0.06%
2020/12/23	8	30.40	13.5	30.36	30.55	-5.5	13,884	-0.04%
2020/12/22	24	30.95	17	31.22	30.65	7	13,894	0.05%
2020/12/21	9	31.15	3	31.20	31.30	6	13,931	0.04%
2020/12/18	1	31.00	3	31.10	30.95	-2	13,927	-0.01%
2020/12/17	6	31.46	0	0.00	31.25	6	13,906	0.04%
2020/12/16	0	0.00	19	31.66	31.55	-19	13,827	-0.14%
2020/12/15	11	30.95	11	31.02	31.15	0	13,600	0.00%
2020/12/14	0	0.00	2	30.98	30.95	-2	13,489	-0.01%
2020/12/11	1	31.50	2	31.48	31.30	-1	13,480	-0.01%
2020/12/10	23	32.00	11	32.03	31.95	12	13,240	0.09%
2020/12/09	6	31.10	2	31.25	31.35	4	12,738	0.03%
2020/12/08	17	31.50	8	31.43	31.35	9	12,666	0.07%
2020/12/07	1	30.90	0	0.00	31.10	1	12,545	0.01%
2020/12/04	2	31.23	5	31.20	31.25	-3	12,476	-0.02%
2020/12/03	7.5	31.39	9	31.40	31.45	-1.5	12,348	-0.01%
2020/12/02	3	30.67	1	31.00	31.00	2	12,121	0.02%
2020/12/01	5	30.90	0	0.00	31.00	5	12,023	0.04%
2020/11/30	23	31.23	151	30.84	31.25	-128	11,925	-1.07%	大賣/鉅額交易
2020/11/27	11	30.71	49	30.76	30.80	-38	11,275	-0.34%
2020/11/26	1	31.10	0	0.00	31.10	1	11,164	0.01%
2020/11/25	3	31.23	25	31.29	31.40	-22	11,203	-0.20%
2020/11/24	2	30.83	19.1	30.89	30.80	-17.1	11,101	-0.15%
2020/11/23	13	31.60	6	31.54	31.55	7	10,777	0.06%
2020/11/20	15	31.70	8.1	31.68	31.90	6.9	10,402	0.07%
2020/11/19	5	31.40	18	31.28	31.00	-13	10,081	-0.13%
2020/11/18	3	30.48	7	30.80	31.00	-4	9,627	-0.04%
2020/11/17	1	30.15	3.3	30.12	29.90	-2.3	9,291	-0.03%
2020/11/16	5	29.22	39	29.14	29.50	-34	9,028	-0.38%
2020/11/13	47	28.96	9	28.94	28.95	38	8,865	0.43%
2020/11/12	8	28.86	8	28.52	28.55	0	8,734	0.00%
2020/11/11	21	28.44	53	28.60	28.90	-32	8,622	-0.37%
2020/11/10	69	27.49	20	27.38	27.70	49	7,857	0.62%
2020/11/09	0	0.00	1	26.20	26.15	-1	7,005	-0.01%
2020/11/06	12	25.79	0	0.00	25.85	12	7,014	0.17%
2020/11/05	1	25.60	0	0.00	25.60	1	7,084	0.01%
2020/11/03	1	25.55	3	25.45	25.55	-2	7,313	-0.03%
2020/11/02	1	25.45	0	0.00	25.45	1	7,377	0.01%
2020/10/30	4	25.30	1	25.20	25.20	3	7,507	0.04%
2020/10/29	1	25.75	0	0.00	25.70	1	7,431	0.01%
2020/10/28	0	0.00	2	26.00	26.05	-2	7,456	-0.03%
2020/10/26	0	0.00	1	26.50	26.50	-1	7,604	-0.01%
2020/10/23	1	26.60	0	0.00	26.60	1	7,856	0.01%
2020/10/22	0	0.00	1	26.30	26.20	-1	8,254	-0.01%
2020/10/21	2	25.90	0	0.00	25.90	2	8,813	0.02%
2020/10/19	2	25.95	0	0.00	25.95	2	9,052	0.02%
2020/10/16	42	26.00	0	0.00	25.95	42	9,119	0.46%
2020/10/15	2	26.50	0	0.00	26.25	2	9,184	0.02%
2020/10/14	0	0.00	1	26.95	26.55	-1	9,292	-0.01%
2020/10/13	6	26.44	0	0.00	26.60	6	9,822	0.06%
2020/10/12	1	26.55	0	0.00	26.65	1	10,302	0.01%
2020/10/07	5	26.85	1	26.90	26.85	4	10,332	0.04%
2020/10/06	0.4	27.25	32	27.00	27.15	-31.6	10,366	-0.30%
2020/09/30	0	0.00	2	26.35	26.15	-2	10,502	-0.02%
2020/09/29	0	0.00	1	26.20	26.20	-1	10,542	-0.01%
2020/09/28	3	26.03	0	0.00	26.10	3	10,654	0.03%
2020/09/25	6	25.78	0	0.00	25.60	6	10,677	0.06%
2020/09/24	36	26.02	0	0.00	26.05	36	10,601	0.34%
2020/09/23	6	26.67	0	0.00	26.65	6	10,526	0.06%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/21	0	0.00	1	27.25	27.20	-1	10,631	-0.01%
2020/09/16	3	27.10	0	0.00	27.00	3	10,798	0.03%
2020/09/15	0	0.00	1	27.25	27.25	-1	10,878	-0.01%
2020/09/11	1	26.85	1	26.90	27.00	0	11,406	0.00%
2020/09/10	1	27.00	6	27.10	27.10	-5	11,392	-0.04%
2020/09/09	2	27.00	0	0.00	27.30	2	11,398	0.02%
2020/09/07	5	27.30	0	0.00	27.30	5	11,587	0.04%
2020/09/04	32	27.00	1	27.05	27.25	31	11,760	0.26%
2020/09/01	2	27.65	0	0.00	27.65	2	11,929	0.02%
2020/08/26	0	0.00	26	28.00	28.00	-26	12,358	-0.21%
2020/08/25	0	0.00	2	27.90	27.85	-2	12,456	-0.02%
2020/08/24	2	27.05	0	0.00	27.55	2	12,643	0.02%
2020/08/21	1	26.75	1	27.00	26.85	0	13,102	0.00%
2020/08/20	31	26.94	5	26.68	26.70	26	13,735	0.19%
2020/08/19	1	27.55	0	0.00	27.30	1	14,117	0.01%
2020/08/18	4	28.39	0	0.00	28.05	4	13,993	0.03%
2020/08/17	3	28.63	12	28.58	28.75	-9	14,127	-0.06%
2020/08/13	3	27.75	0	0.00	27.85	3	14,229	0.02%
2020/08/12	1	27.90	0	0.00	27.90	1	14,371	0.01%
2020/08/11	0	0.00	2	28.25	28.25	-2	14,358	-0.01%
2020/08/10	1	28.55	4	28.66	28.45	-3	14,356	-0.02%
2020/08/07	10	27.95	37	28.01	27.95	-27	14,409	-0.19%
2020/08/06	42	27.79	47	27.93	27.75	-5	14,389	-0.03%
2020/08/05	35	27.66	34	27.31	27.65	1	14,422	0.01%
2020/08/04	10	26.95	10	26.55	27.10	0	14,453	0.00%
2020/08/03	31	26.48	30	26.54	26.45	1	14,621	0.01%
2020/07/31	33	26.58	30	26.50	26.55	3	14,618	0.02%
2020/07/30	1	26.20	0	0.00	26.45	1	14,656	0.01%
2020/07/29	5	26.14	3	25.97	26.10	2	14,649	0.01%
2020/07/28	9	26.87	5	26.48	26.50	4	14,507	0.03%
2020/07/27	60	27.56	4	27.74	27.00	56	14,324	0.39%
2020/07/24	8	29.57	4	29.39	29.30	4	13,863	0.03%
2020/07/23	8	30.01	2	29.90	30.00	6	13,831	0.04%
2020/07/22	1	29.55	5	29.75	29.85	-4	13,793	-0.03%
2020/07/21	10.1	29.41	0	0.00	29.45	10.1	13,754	0.07%
2020/07/20	0	0.00	2	29.60	29.50	-2	13,691	-0.01%
2020/07/17	34	30.35	7	29.97	29.70	27	13,678	0.20%
2020/07/16	3	29.73	2	29.53	29.95	1	13,319	0.01%
2020/07/15	2	28.63	1	28.65	28.70	1	12,869	0.01%
2020/07/14	26	28.35	0	0.00	28.35	26	12,851	0.20%
2020/07/13	0	0.00	1	28.65	28.75	-1	12,864	-0.01%
2020/07/10	2	28.35	2	28.70	28.30	0	12,950	0.00%
2020/07/09	0	0.00	1	28.95	28.95	-1	12,859	-0.01%
2020/07/07	1	29.05	27.9	29.07	29.15	-26.9	12,773	-0.21%
2020/07/06	2	29.03	4	29.04	29.05	-2	12,761	-0.02%
2020/07/03	0	0.00	7	29.00	29.00	-7	12,833	-0.05%
2020/07/02	6	28.81	0	0.00	29.10	6	12,958	0.05%
2020/06/29	26	28.41	3	28.40	28.50	23	13,132	0.18%
2020/06/24	7	29.05	1	29.00	28.95	6	13,135	0.05%
2020/06/23	4	28.94	1	29.10	29.10	3	13,239	0.02%
2020/06/22	5	28.93	0	0.00	29.00	5	13,282	0.04%
2020/06/19	32	28.89	1	29.00	28.50	31	13,298	0.23%
2020/06/18	1	28.75	0	0.00	28.75	1	12,899	0.01%
2020/06/16	8	28.89	2	29.00	29.05	6	13,131	0.05%
2020/06/15	4	28.55	2	28.55	28.30	2	13,300	0.02%
2020/06/12	55	28.56	4	28.45	28.90	51	13,353	0.38%
2020/06/11	50	30.00	46	29.56	29.35	4	13,386	0.03%
2020/06/09	2	30.25	1	30.10	30.25	1	13,570	0.01%
2020/06/08	12	29.68	16	30.32	30.40	-4	13,595	-0.03%
2020/06/05	2	30.15	1	30.10	30.20	1	13,451	0.01%
2020/06/04	4	30.00	8	30.01	30.15	-4	13,406	-0.03%
2020/06/03	35	30.06	3	30.03	30.10	32	13,426	0.24%
2020/06/02	0	0.00	3	29.48	29.40	-3	13,323	-0.02%
2020/06/01	6	29.58	0	0.00	29.40	6	12,974	0.05%
2020/05/29	25	29.26	21	28.87	29.55	4	12,915	0.03%
2020/05/28	5	29.22	11	29.13	29.00	-6	12,634	-0.05%
2020/05/27	16	29.93	21	29.72	29.65	-5	12,217	-0.04%
2020/05/26	23	29.07	26	28.86	29.60	-3	11,611	-0.03%
2020/05/25	1	27.45	19	27.66	27.50	-18	11,047	-0.16%
2020/05/22	20	27.75	1	27.60	27.50	19	10,984	0.17%
2020/05/21	52	28.08	28	27.97	28.45	24	10,759	0.22%
2020/05/20	12	27.22	0	0.00	27.40	12	10,483	0.11%
2020/05/19	1	27.05	4	27.21	27.45	-3	10,489	-0.03%
2020/05/18	1	26.80	2	26.75	26.70	-1	10,325	-0.01%
2020/05/15	3	26.70	0	0.00	26.65	3	10,262	0.03%
2020/05/14	11	26.87	2	26.80	26.95	9	10,183	0.09%
2020/05/13	25	27.59	0	0.00	27.55	25	10,022	0.25%
2020/05/12	3	27.82	2	28.00	27.75	1	9,962	0.01%
2020/05/11	36	28.22	3	28.33	28.10	33	9,872	0.33%
2020/05/08	9	28.02	6	28.97	27.75	3	9,706	0.03%
2020/05/07	4	27.30	1	27.35	27.35	3	9,495	0.03%
2020/05/06	10	27.32	1	27.50	27.30	9	9,474	0.09%
2020/05/05	4	28.03	5	28.20	27.90	-1	9,376	-0.01%
2020/05/04	1	28.05	7	27.88	28.10	-6	9,382	-0.06%
2020/04/30	7	27.92	3	27.98	28.20	4	9,314	0.04%
2020/04/29	7	27.67	2	27.35	27.85	5	9,177	0.05%
2020/04/28	3	27.38	2	27.30	27.20	1	9,097	0.01%
2020/04/27	2.5	27.88	1	27.40	27.80	1.5	9,200	0.02%
2020/04/24	0	0.00	1	26.75	26.60	-1	9,080	-0.01%
2020/04/23	1	27.05	0	0.00	26.80	1	9,016	0.01%
2020/04/22	0	0.00	9.1	26.65	26.95	-9.1	8,917	-0.10%
2020/04/21	8	27.89	3	27.70	27.30	5	8,813	0.06%
2020/04/20	0	0.00	1	28.70	28.90	-1	8,633	-0.01%
2020/04/17	3	29.00	5	28.45	28.55	-2	8,610	-0.02%
2020/04/16	4	28.90	19	28.82	28.80	-15	8,515	-0.18%
2020/04/15	10	29.32	1	29.30	29.50	9	8,415	0.11%
2020/04/14	1.1	28.48	3	28.80	28.80	-1.9	8,310	-0.02%
2020/04/13	0	0.00	10	27.81	27.90	-10	8,254	-0.12%
2020/04/10	19	27.94	1	28.00	28.10	18	8,227	0.22%
2020/04/09	3	27.70	0	0.00	28.00	3	8,183	0.04%
2020/04/08	3	26.85	4	27.31	27.30	-1	8,102	-0.01%
2020/04/07	4	26.78	0	0.00	26.90	4	7,955	0.05%
2020/04/06	1	26.35	2	26.20	26.30	-1	7,780	-0.01%
2020/04/01	15	25.93	0	0.00	26.20	15	7,564	0.20%
2020/03/30	2	25.70	1	26.70	26.40	1	7,222	0.01%
2020/03/27	0	0.00	1	26.60	26.50	-1	7,103	-0.01%
2020/03/26	11	25.41	10	25.83	25.75	1	7,008	0.01%
2020/03/25	1	24.95	1	25.20	25.20	0	6,976	0.00%
2020/03/24	2	24.60	0	0.00	24.05	2	6,844	0.03%
2020/03/23	11	23.75	0	0.00	23.00	11	6,793	0.16%
2020/03/20	3	24.42	4	24.98	23.35	-1	6,717	-0.01%
2020/03/19	1	24.00	2	24.48	22.90	-1	6,479	-0.02%
2020/03/18	1	25.60	3	25.97	25.40	-2	6,255	-0.03%
2020/03/16	3	27.97	0	0.00	27.40	3	5,901	0.05%
2020/03/13	9	27.23	0	0.00	28.30	9	5,764	0.16%
2020/03/12	6	30.45	19	30.51	30.05	-13	5,442	-0.24%
2020/03/11	3	31.90	0	0.00	31.95	3	5,292	0.06%
2020/03/10	6	31.91	3	31.65	31.75	3	5,237	0.06%
2020/03/09	2	32.25	1	32.10	32.05	1	5,207	0.02%
2020/03/06	0	0.00	1	33.55	33.10	-1	5,101	-0.02%
2020/03/04	3.5	33.76	0	0.00	34.10	3.5	5,116	0.07%
2020/03/02	10	33.15	0	0.00	33.05	10	5,006	0.20%
2020/02/27	1	33.80	0	0.00	34.10	1	5,091	0.02%
2020/02/25	2	34.38	0	0.00	34.45	2	4,975	0.04%
2020/02/24	1	34.50	0	0.00	34.50	1	4,970	0.02%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	1	34.85	0	0.00	35.00	1	4,988	0.02%
2020/02/17	1	35.00	0	0.00	35.05	1	5,289	0.02%
2020/02/13	3	35.00	0	0.00	35.00	3	5,290	0.06%
2020/02/12	1	34.90	0	0.00	34.90	1	5,297	0.02%
2020/02/11	0.1	34.85	0	0.00	34.85	0.1	5,271	0.00%
2020/02/10	0	0.00	10	34.30	34.40	-10	5,284	-0.19%
2020/02/07	1	34.80	10	34.70	34.80	-9	5,257	-0.17%
2020/02/06	11	35.15	1	35.10	35.25	10	5,250	0.19%
2020/02/04	5	34.76	0	0.00	34.90	5	5,275	0.09%
2020/02/03	9	34.38	7	33.97	34.55	2	5,271	0.04%
2020/01/31	0	0.00	14	35.53	35.10	-14	5,254	-0.27%
2020/01/30	18	36.39	17	36.34	35.20	1	5,193	0.02%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/17	0	0.00	6	38.90	38.80	-6	5,002	-0.12%
2020/01/15	1	39.00	0	0.00	38.90	1	5,171	0.02%
2020/01/13	3	39.02	1	39.05	39.05	2	5,473	0.04%
2020/01/09	1	38.80	0	0.00	38.90	1	5,920	0.02%
2020/01/08	2	38.83	10	38.70	38.70	-8	5,998	-0.13%
2020/01/07	3	39.35	3	39.20	39.20	0	6,031	0.00%
2020/01/06	4	39.49	1.5	39.38	39.30	2.5	6,093	0.04%
2020/01/03	2	39.63	0	0.00	39.70	2	6,209	0.03%
2020/01/02	1	39.70	0.1	39.50	39.70	0.9	6,249	0.01%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/27	3	39.60	31	39.60	39.60	-28	6,281	-0.45%
2019/12/25	0.5	39.75	0	0.00	39.75	0.5	6,418	0.01%
2019/12/24	21	39.89	1	39.90	39.70	20	6,488	0.31%
2019/12/23	11	39.77	0	0.00	39.95	11	6,621	0.17%
2019/12/20	0.1	40.00	3.5	39.80	40.20	-3.4	6,646	-0.05%
2019/12/17	0.5	39.15	0	0.00	39.30	0.5	6,619	0.01%
2019/12/16	3	38.88	0	0.00	38.85	3	6,597	0.05%
2019/12/12	0	0.00	10	39.20	39.05	-10	6,578	-0.15%
2019/12/11	10	39.10	0	0.00	39.20	10	6,565	0.15%
2019/12/10	4	38.95	0	0.00	39.05	4	6,619	0.06%
2019/12/09	0	0.00	0.2	39.10	39.05	-0.2	6,654	0.00%
2019/12/06	0	0.00	1	38.85	39.05	-1	6,676	-0.01%
2019/12/04	2	38.63	0	0.00	38.60	2	6,720	0.03%
2019/12/02	8	39.21	0	0.00	39.05	8	6,786	0.12%
2019/11/29	1	39.80	1.1	39.70	39.75	-0.1	6,746	0.00%
2019/11/22	0	0.00	3	40.63	41.00	-3	6,768	-0.04%
2019/11/20	2	40.65	5	40.61	40.65	-3	6,781	-0.04%
2019/11/19	5	40.15	0	0.00	40.45	5	6,856	0.07%
2019/11/18	2	40.60	0	0.00	40.35	2	6,888	0.03%
2019/11/15	2	41.30	0	0.00	41.05	2	6,792	0.03%
2019/11/14	4	41.46	0	0.00	41.85	4	6,641	0.06%
2019/11/13	3	41.40	0	0.00	41.40	3	6,643	0.05%
2019/11/12	0	0.00	2	41.10	41.30	-2	6,714	-0.03%
2019/11/11	7	40.65	0	0.00	40.70	7	6,706	0.10%
2019/11/06	0	0.00	5	41.65	41.30	-5	6,632	-0.08%
2019/11/05	6	41.20	6	41.41	41.45	0	6,631	0.00%
2019/11/04	3	41.55	7	41.77	41.65	-4	6,607	-0.06%
2019/11/01	3	41.30	1	41.25	41.55	2	6,568	0.03%
2019/10/30	5	40.60	1	40.35	40.75	4	6,494	0.06%
2019/10/29	1	39.95	0	0.00	40.15	1	6,528	0.02%
2019/10/28	0	0.00	2	40.25	40.25	-2	6,494	-0.03%
2019/10/25	5	40.29	0	0.00	40.30	5	6,498	0.08%
2019/10/24	9	40.27	0	0.00	40.50	9	6,520	0.14%
2019/10/23	75	40.73	0	0.00	40.55	75	6,516	1.15%
2019/10/22	18	41.08	1	40.85	41.20	17	6,504	0.26%
2019/10/21	105	41.64	3	42.30	41.55	102	6,421	1.59%	大買/鉅額交易
2019/10/18	2	40.75	2	40.85	41.05	0	6,269	0.00%
2019/10/17	5	40.75	0	0.00	40.75	5	6,125	0.08%
2019/10/16	0	0.00	2	39.73	39.85	-2	5,933	-0.03%
2019/10/14	1	39.45	0	0.00	39.35	1	5,886	0.02%
2019/10/09	0.1	39.50	0	0.00	39.70	0.1	5,831	0.00%
2019/10/08	0	0.00	2	39.38	39.00	-2	5,764	-0.03%
2019/10/07	0	0.00	10	39.30	39.45	-10	5,732	-0.17%
2019/10/02	0.1	39.70	0	0.00	39.75	0.1	5,831	0.00%
2019/10/01	0.1	39.70	0	0.00	39.75	0.1	5,844	0.00%
2019/09/26	0	0.00	1	39.80	39.80	-1	5,823	-0.02%
2019/09/25	2	39.45	0	0.00	39.30	2	5,765	0.03%
2019/09/24	0	0.00	3	39.48	39.25	-3	5,750	-0.05%
2019/09/20	2	38.70	1	38.80	39.10	1	5,844	0.02%
2019/09/19	3	39.07	0	0.00	39.05	3	5,887	0.05%
2019/09/17	2	38.85	0	0.00	39.00	2	5,873	0.03%
2019/09/12	1	39.10	1	39.00	39.15	0	6,014	0.00%
2019/09/11	2	39.53	0	0.00	39.50	2	6,018	0.03%
2019/09/10	1	39.30	0	0.00	39.45	1	5,991	0.02%
2019/09/06	0	0.00	1.6	39.75	39.70	-1.6	5,962	-0.03%
2019/09/05	1	39.85	6	39.56	39.85	-5	5,961	-0.08%
2019/09/04	0	0.00	3	39.38	39.45	-3	5,899	-0.05%
2019/09/03	0	0.00	3	39.17	39.10	-3	5,915	-0.05%
2019/09/02	0	0.00	0.2	39.00	39.00	-0.2	5,943	0.00%
2019/08/30	12	39.07	41	38.93	39.20	-29	5,946	-0.49%
2019/08/29	1.1	38.00	1	38.45	38.55	0.1	5,852	0.00%
2019/08/28	0.1	38.15	0	0.00	38.15	0.1	5,823	0.00%
2019/08/27	3	37.97	0	0.00	37.90	3	5,897	0.05%
2019/08/26	2	37.95	0	0.00	37.90	2	5,877	0.03%
2019/08/23	20	38.40	1	38.60	38.60	19	5,952	0.32%
2019/08/22	2.1	38.03	0	0.00	38.25	2.1	5,925	0.04%
2019/08/21	21	38.68	0	0.00	38.30	21	5,955	0.35%
2019/08/19	1	37.65	1	38.15	37.70	0	5,859	0.00%
2019/08/15	1.1	37.45	0	0.00	38.00	1.1	5,866	0.02%
2019/08/02	2	36.98	0	0.00	36.90	2	6,129	0.03%
2019/08/01	4	37.74	0	0.00	37.55	4	6,105	0.07%
2019/07/30	1	38.05	0	0.00	38.05	1	5,969	0.02%
2019/07/29	2	38.60	1	38.55	38.45	1	5,972	0.02%
2019/07/26	3	38.77	0	0.00	38.80	3	5,993	0.05%
2019/07/24	0	0.00	1	39.50	39.45	-1	5,867	-0.02%
2019/07/23	0	0.00	0.1	39.00	39.20	-0.1	5,811	0.00%
2019/07/22	1	39.05	0.8	39.05	39.15	0.2	5,756	0.00%
2019/07/19	1	39.10	1	39.25	39.20	0	5,738	0.00%
2019/07/16	10	38.40	1	38.70	38.80	9	5,666	0.16%
2019/07/12	0	0.00	1	38.40	38.40	-1	5,641	-0.02%
2019/07/10	0	0.00	0.1	38.20	38.20	-0.1	5,689	0.00%
2019/07/09	0	0.00	0.1	37.75	37.65	-0.1	5,665	0.00%
2019/07/03	2	39.18	0	0.00	39.05	2	5,590	0.04%
2019/07/02	0	0.00	1	39.30	39.30	-1	5,585	-0.02%
2019/06/27	0	0.00	1	39.10	39.00	-1	5,613	-0.02%
2019/06/26	0	0.00	22	38.95	38.60	-22	5,617	-0.39%
2019/06/25	0	0.00	0.1	38.10	38.05	-0.1	5,658	0.00%
2019/06/21	0	0.00	7	38.24	38.20	-7	5,794	-0.12%
2019/06/20	0	0.00	6	37.98	37.85	-6	5,747	-0.10%
2019/06/18	1	37.50	0	0.00	37.50	1	5,679	0.02%
2019/06/14	1	37.50	2	37.28	37.10	-1	5,732	-0.02%
2019/06/13	3	37.60	1	37.40	37.40	2	5,727	0.03%
2019/06/12	2	37.75	2	37.75	37.80	0	5,712	0.00%
2019/06/11	0	0.00	8	37.79	37.70	-8	5,706	-0.14%
2019/06/10	0	0.00	2	37.60	37.50	-2	5,632	-0.04%
2019/06/06	2	37.03	6	37.00	37.20	-4	5,621	-0.07%
2019/06/05	0	0.00	2	36.75	36.70	-2	5,659	-0.04%
2019/06/04	3	36.50	1	36.55	36.50	2	5,637	0.04%
2019/06/03	3	36.02	5	35.85	36.10	-2	5,674	-0.04%
2019/05/30	3	36.05	1	36.35	36.30	2	5,629	0.04%
2019/05/29	0	0.00	1	35.70	35.70	-1	5,631	-0.02%
2019/05/27	2	35.68	0	0.00	35.55	2	5,664	0.04%
2019/05/24	1	35.90	0	0.00	35.90	1	5,695	0.02%
2019/05/23	0	0.00	0.5	35.90	35.75	-0.5	5,721	-0.01%
2019/05/21	0	0.00	1	36.00	36.10	-1	5,708	-0.02%
2019/05/20	1.1	35.92	1	36.10	36.05	0.1	5,627	0.00%
2019/05/17	0.5	35.75	0	0.00	35.75	0.5	5,575	0.01%
2019/05/16	1	35.90	10	36.00	36.15	-9	5,472	-0.16%
2019/05/15	10	35.45	3	35.40	35.30	7	5,436	0.13%
2019/05/14	0	0.00	4	35.05	35.30	-4	5,496	-0.07%
2019/05/13	1	35.70	0	0.00	35.90	1	5,509	0.02%
2019/05/10	0	0.00	2	36.15	36.05	-2	5,562	-0.04%
2019/05/09	1	36.40	3	36.05	36.20	-2	5,674	-0.04%
2019/05/08	1	36.75	0	0.00	36.70	1	5,706	0.02%
2019/05/07	7	36.65	0	0.00	37.05	7	5,706	0.12%
2019/05/06	3	36.45	3	36.50	36.45	0	5,712	0.00%
2019/05/03	2	36.53	0	0.00	36.70	2	5,754	0.03%
2019/05/02	2	37.15	1	37.15	37.05	1	5,775	0.02%
2019/04/29	0	0.00	1	37.60	37.50	-1	5,751	-0.02%
2019/04/26	1	37.45	0	0.00	37.50	1	5,772	0.02%
2019/04/24	2	37.50	1.2	37.56	37.65	0.8	5,898	0.01%
2019/04/23	1	37.75	0	0.00	37.50	1	5,959	0.02%
2019/04/22	0	0.00	2	37.60	37.60	-2	5,930	-0.03%
2019/04/19	0	0.00	0.3	37.35	37.35	-0.3	5,960	-0.01%
2019/04/18	1	37.55	0	0.00	37.50	1	5,992	0.02%
2019/04/17	2.5	37.63	1	37.65	37.80	1.5	6,005	0.02%
2019/04/16	3	36.65	0	0.00	36.85	3	5,927	0.05%
2019/04/12	11.1	36.40	0	0.00	36.50	11.1	5,936	0.19%
2019/04/11	3	36.57	1	36.75	36.30	2	5,937	0.03%
2019/04/10	0	0.00	1	36.55	36.50	-1	5,871	-0.02%
2019/04/02	3	36.22	0	0.00	36.10	3	5,729	0.05%
2019/04/01	4	36.41	1	36.65	36.65	3	5,610	0.05%
2019/03/29	0	0.00	1	37.20	37.55	-1	5,450	-0.02%
2019/03/28	12.1	36.08	0	0.00	36.85	12.1	5,351	0.23%
2019/03/27	2	36.78	0	0.00	36.85	2	5,182	0.04%
2019/03/21	2	38.00	0.4	38.10	38.10	1.6	5,062	0.03%
2019/03/20	1	38.30	0	0.00	38.30	1	5,057	0.02%
2019/03/15	1	39.15	0	0.00	39.25	1	5,418	0.02%
2019/03/12	0	0.00	3	39.00	39.10	-3	5,447	-0.06%
2019/03/11	1	38.30	1	38.40	38.55	0	5,501	0.00%
2019/03/08	0	0.00	1	39.00	38.95	-1	5,485	-0.02%
2019/03/06	1	39.00	0	0.00	39.30	1	5,570	0.02%
2019/03/05	0	0.00	2	38.65	38.75	-2	5,529	-0.04%
2019/03/04	0	0.00	1.3	38.83	38.65	-1.3	5,485	-0.02%
2019/02/27	0	0.00	15	38.80	38.80	-15	5,392	-0.28%
2019/02/26	0	0.00	1	37.90	38.00	-1	5,283	-0.02%
2019/02/22	0.3	38.05	0	0.00	38.15	0.3	5,211	0.01%
2019/02/15	0	0.00	5	37.00	37.05	-5	5,093	-0.10%
2019/02/14	0	0.00	0.3	37.05	37.05	-0.3	5,086	-0.01%
2019/02/13	2	36.75	0	0.00	37.10	2	5,032	0.04%
2019/02/12	0	0.00	20	37.00	37.15	-20	4,957	-0.40%
2019/02/11	0	0.00	10	37.20	36.65	-10	4,902	-0.20%
2019/01/30	7	36.15	0	0.00	36.80	7	4,869	0.14%
2019/01/29	0.1	36.45	20	36.50	36.55	-19.9	4,729	-0.42%
2019/01/28	0	0.00	1	35.95	36.15	-1	4,657	-0.02%
2019/01/24	0.1	36.25	0	0.00	36.25	0.1	4,597	0.00%
2019/01/23	0.3	36.20	1	36.30	36.30	-0.7	4,561	-0.02%
2019/01/21	1	35.65	0	0.00	35.55	1	4,540	0.02%
2019/01/18	0	0.00	1	35.60	35.60	-1	4,542	-0.02%
2019/01/16	0.1	35.40	0	0.00	35.55	0.1	4,450	0.00%
2019/01/15	1	35.00	3	35.05	35.10	-2	4,347	-0.05%
2019/01/14	1.1	34.39	0	0.00	34.25	1.1	4,246	0.03%
2019/01/11	1	34.35	9	34.53	34.55	-8	4,268	-0.19%
2019/01/09	0.3	34.50	3	34.48	34.70	-2.7	4,212	-0.06%
2019/01/08	0	0.00	3	34.17	34.20	-3	4,138	-0.07%
2019/01/07	3	33.87	0	33.90	33.90	3	4,158	0.07%
2019/01/04	3	33.05	80	33.11	33.40	-77	4,153	-1.85%
2019/01/03	0	0.00	1	32.50	33.00	-1	4,302	-0.02%
2019/01/02	1	32.15	0	0.00	32.20	1	4,289	0.02%
2018/12/28	1.1	32.51	1	32.50	32.60	0.1	4,313	0.00%
2018/12/21	0	0.00	0.3	32.15	32.15	-0.3	4,568	-0.01%
2018/12/20	0.1	32.50	0	0.00	32.70	0.1	4,560	0.00%
2018/12/19	0.1	32.60	0	0.00	32.70	0.1	4,588	0.00%
2018/12/17	82.1	32.29	0	0.00	32.30	82.1	4,596	1.79%
2018/12/13	0.3	32.00	0	0.00	31.85	0.3	4,599	0.01%
2018/12/11	5	30.90	1	31.50	30.80	4	4,524	0.09%
2018/12/10	10	32.08	0	0.00	31.90	10	4,321	0.23%
2018/12/07	0	0.00	2	33.65	33.80	-2	4,191	-0.05%
2018/12/06	2.1	33.26	1	33.00	33.55	1.1	4,243	0.03%
2018/12/05	3	33.47	0	0.00	33.25	3	4,226	0.07%
2018/12/04	0	0.00	2	33.98	34.10	-2	4,271	-0.05%
2018/12/03	1	34.00	1	34.10	34.15	0	4,199	0.00%
2018/11/30	0	0.00	1	33.15	33.50	-1	4,166	-0.02%
2018/11/29	1	32.80	0	0.00	32.65	1	4,105	0.02%
2018/11/28	0	0.00	1	33.20	33.30	-1	4,028	-0.02%
2018/11/26	1	33.30	0	0.00	33.30	1	4,024	0.02%
2018/11/23	0	0.00	1.3	32.83	32.90	-1.3	4,031	-0.03%
2018/11/22	1	33.45	1	33.45	33.25	0	4,024	0.00%
2018/11/16	0	0.00	1	32.85	32.60	-1	3,978	-0.03%
2018/11/15	1	32.50	0	0.00	32.70	1	4,022	0.02%
2018/11/14	0.1	32.65	0	0.00	32.70	0.1	4,058	0.00%
2018/11/13	0.1	32.55	0	0.00	32.50	0.1	4,092	0.00%
2018/11/12	0	0.00	1	32.40	32.25	-1	4,107	-0.02%
2018/11/09	3	31.70	1	31.60	31.50	2	4,175	0.05%
2018/11/07	0	0.00	1.4	32.16	32.20	-1.4	4,169	-0.03%
2018/11/06	2	31.45	0	0.00	31.50	2	4,138	0.05%
2018/11/05	0.3	31.55	0	0.00	31.35	0.3	4,165	0.01%
2018/11/02	1	31.25	0	0.00	31.70	1	4,174	0.02%
2018/10/31	2	30.40	1	30.50	31.35	1	4,224	0.02%
2018/10/29	1	30.30	1	30.30	30.40	0	4,154	0.00%
2018/10/25	0	0.00	1	29.60	29.55	-1	4,153	-0.02%
2018/10/23	0	0.00	1	29.80	29.70	-1	4,451	-0.02%
2018/10/22	0	0.00	5	29.95	30.10	-5	4,480	-0.11%
2018/10/19	0.2	29.80	0	0.00	29.70	0.2	4,527	0.00%
2018/10/18	6	29.66	0	0.00	29.60	6	4,539	0.13%
2018/10/16	0	0.00	1	29.30	29.35	-1	4,562	-0.02%
2018/10/15	1	29.10	0	0.00	29.05	1	4,573	0.02%
2018/10/12	2	29.30	0	0.00	29.80	2	4,583	0.04%
2018/10/11	22	29.49	0	0.00	29.20	22	4,673	0.47%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/10/02	6	31.98	0	0.00	32.00	6	4,533	0.13%
2018/10/01	0	0.00	2	32.48	32.45	-2	4,530	-0.04%
2018/09/26	3	32.20	0	0.00	32.10	3	4,688	0.06%
2018/09/19	0.5	32.00	3	32.00	31.95	-2.5	4,794	-0.05%
2018/09/17	0.5	31.85	0	0.00	31.80	0.5	4,915	0.01%
2018/09/13	0	0.00	1	31.40	31.40	-1	4,983	-0.02%
2018/09/12	1	31.15	0	0.00	31.50	1	5,029	0.02%
2018/09/11	1	31.25	0	0.00	31.25	1	5,384	0.02%
2018/09/10	2	31.53	0	0.00	31.35	2	5,473	0.04%
2018/09/07	1	32.35	0	0.00	32.30	1	5,560	0.02%
2018/09/05	1	32.85	0	0.00	32.75	1	5,587	0.02%
2018/09/04	1	33.45	0	0.00	33.60	1	5,581	0.02%
2018/08/31	1	33.65	0	0.00	33.85	1	5,646	0.02%
2018/08/30	0	0.00	2	33.63	33.80	-2	5,654	-0.04%
2018/08/24	1	33.30	1	33.50	33.30	0	5,958	0.00%
2018/08/23	1	33.75	1	33.80	33.85	0	6,045	0.00%
2018/08/22	1	33.60	0	0.00	33.95	1	6,121	0.02%
2018/08/17	2	32.43	0	0.00	32.30	2	6,056	0.03%
2018/08/16	5	32.56	1	32.55	32.50	4	6,048	0.07%
2018/08/15	2	33.45	0	0.00	33.15	2	6,048	0.03%
2018/08/13	1	33.40	1	33.35	33.20	0	6,086	0.00%
2018/08/10	1	33.70	0	0.00	33.60	1	6,426	0.02%
2018/08/07	3	33.45	0	0.00	33.30	3	6,448	0.05%
2018/08/03	2	33.53	0	0.00	33.50	2	6,412	0.03%
2018/07/31	2	33.78	0	0.00	33.65	2	6,379	0.03%
2018/07/27	0	0.00	6	34.91	34.95	-6	6,061	-0.10%
2018/07/26	1	34.75	0	0.00	34.75	1	6,034	0.02%
2018/07/25	2	34.80	0	0.00	34.75	2	6,009	0.03%
2018/07/20	0	0.00	1	34.10	33.90	-1	6,000	-0.02%
2018/07/19	1	34.50	0	0.00	34.30	1	5,994	0.02%
2018/07/18	2	33.40	0	0.00	34.25	2	5,979	0.03%
2018/07/11	1	33.20	0	0.00	33.45	1	6,201	0.02%
2018/07/09	1	33.80	0	0.00	33.65	1	6,323	0.02%
2018/07/06	1	33.10	1	33.70	33.05	0	6,340	0.00%
2018/07/05	5	35.59	0	0.00	35.50	5	6,280	0.08%
2018/07/03	6	34.97	0	0.00	34.90	6	6,377	0.09%
2018/07/02	3	35.33	0	0.00	35.15	3	6,350	0.05%
2018/06/29	0	0.00	1	35.30	35.40	-1	6,296	-0.02%
2018/06/28	1	34.65	0	0.00	34.50	1	6,222	0.02%
2018/06/27	2	34.58	0	0.00	34.55	2	6,175	0.03%
2018/06/22	1	35.15	1	35.20	35.35	0	5,948	0.00%
2018/06/21	6	35.79	1	35.75	35.80	5	5,891	0.08%
2018/06/20	4	35.56	10	35.28	35.45	-6	5,863	-0.10%
2018/06/15	13	36.75	0	0.00	36.40	13	5,329	0.24%
2018/06/14	0	0.00	7	37.04	36.95	-7	5,169	-0.14%
2018/06/13	2	37.20	3	37.40	37.20	-1	5,174	-0.02%
2018/06/12	0	0.00	2	37.48	37.20	-2	5,305	-0.04%
2018/06/08	3.3	37.41	0	37.50	37.65	3.3	5,287	0.06%
2018/06/07	8	37.33	0	0.00	37.65	8	5,321	0.15%
2018/06/06	5.5	37.37	2	37.35	37.40	3.5	5,346	0.07%
2018/06/05	1	36.50	0	0.00	36.45	1	5,277	0.02%
2018/06/01	1	36.35	0	0.00	36.50	1	5,132	0.02%
2018/05/30	3	36.20	0	0.00	36.10	3	5,078	0.06%
2018/05/28	0	0.00	1	36.50	36.55	-1	5,095	-0.02%
2018/05/25	2	36.33	0	0.00	36.30	2	5,156	0.04%
2018/05/22	3	36.70	0.5	36.50	36.35	2.5	5,135	0.05%
2018/05/21	2.4	36.71	0	0.00	36.70	2.4	5,187	0.05%
2018/05/18	2	36.45	41	36.61	36.30	-39	5,175	-0.75%
2018/05/17	1	37.05	0.4	37.00	37.00	0.6	4,880	0.01%
2018/05/14	1	37.60	0	0.00	37.60	1	5,044	0.02%
2018/05/09	0.3	37.40	0	0.00	37.50	0.3	5,147	0.01%
2018/04/10	0	0.00	2	38.00	38.10	-2	4,979	-0.04%
2018/04/09	0	0.00	1	38.15	38.35	-1	4,814	-0.02%
2018/04/02	1	38.90	0	0.00	38.85	1	4,814	0.02%
2018/03/31	0	0.00	2	39.25	39.40	-2	4,828	-0.04%
2018/03/30	0	0.00	1	38.80	39.00	-1	4,794	-0.02%
2018/03/28	0.4	38.40	0	0.00	38.50	0.4	4,730	0.01%
2018/03/26	1	37.70	0	0.00	38.20	1	4,740	0.02%
2018/03/23	0	0.00	1	37.95	37.95	-1	4,797	-0.02%
2018/03/22	0	0.00	1	38.05	38.10	-1	4,836	-0.02%
2018/03/21	3	38.22	0	0.00	38.15	3	4,847	0.06%
2018/03/15	0	0.00	1	37.20	36.85	-1	4,702	-0.02%
2018/03/14	0	0.00	1	37.15	37.30	-1	4,695	-0.02%
2018/03/13	2	37.30	0	0.00	37.45	2	4,675	0.04%
2018/03/12	1	37.15	0	0.00	37.00	1	4,645	0.02%
2018/03/09	0	0.00	1	36.80	36.80	-1	4,596	-0.02%
2018/03/06	0	0.00	1	37.05	36.75	-1	4,549	-0.02%
2018/03/02	1	36.80	0	0.00	36.80	1	4,679	0.02%
2018/03/01	1	37.25	0	0.00	37.15	1	4,619	0.02%
2018/02/06	1	36.65	0	0.00	36.60	1	4,413	0.02%
2018/02/05	1	38.30	0	0.00	38.05	1	4,315	0.02%
2018/02/02	0	0.00	1	38.85	38.65	-1	4,267	-0.02%
2018/01/30	1	39.10	0	0.00	38.85	1	4,162	0.02%
2018/01/29	0	0.00	0.4	39.30	39.40	-0.4	4,161	-0.01%
2018/01/26	0	0.00	1	39.55	39.60	-1	4,113	-0.02%
2018/01/22	2	38.90	2	38.95	38.95	0	3,841	0.00%
2018/01/19	0	0.00	1	38.90	38.65	-1	3,758	-0.03%
2018/01/18	0	0.00	2	39.00	38.90	-2	3,764	-0.05%
2018/01/17	4	38.64	1	38.55	39.00	3	3,737	0.08%
2018/01/11	1	38.05	6	38.15	38.25	-5	3,757	-0.13%
2018/01/10	0	0.00	1	38.40	38.40	-1	3,765	-0.03%
2018/01/09	1.4	38.03	0	0.00	38.30	1.4	3,779	0.04%
2018/01/08	1	38.00	6	38.01	38.30	-5	3,779	-0.13%
2018/01/05	1	37.95	1	38.20	38.10	0	3,745	0.00%
2018/01/04	9	37.86	0	0.00	37.95	9	3,749	0.24%
2018/01/02	0	0.00	0.3	38.15	38.20	-0.3	3,800	-0.01%