寶成 (9904)-元大-內湖民權券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	11	43.20	220	43.38	42.95	-209	11,435	-1.83%	大賣/鉅額交易
2024/11/19	5	43.37	5	43.81	43.45	0	10,996	0.00%
2024/11/18	17	43.03	19.7	43.36	43.00	-2.7	10,384	-0.03%
2024/11/15	12	43.17	23.1	43.15	42.85	-11.1	10,055	-0.11%
2024/11/14	231	43.11	22.1	43.06	43.10	208.9	9,669	2.16%	大買/鉅額交易
2024/11/13	11	40.49	11	40.33	41.15	0	9,109	0.00%
2024/11/12	0	0.00	2	40.00	39.15	-2	8,814	-0.02%
2024/11/11	0	0.00	2	39.63	39.85	-2	8,757	-0.02%
2024/11/08	0	0.00	2	39.25	39.20	-2	8,629	-0.02%
2024/11/07	0	0.00	5.2	39.14	39.40	-5.2	8,583	-0.06%
2024/11/06	1.2	38.87	20	39.03	38.75	-18.8	8,501	-0.22%
2024/11/05	0	0.00	5	38.96	39.00	-5	8,434	-0.06%
2024/11/04	1	38.55	12	38.56	38.40	-11	8,355	-0.13%
2024/11/01	0	0.00	2	37.80	37.95	-2	8,461	-0.02%
2024/10/30	1	37.65	0	0.00	37.80	1	8,540	0.01%
2024/10/29	5	37.56	2.1	37.92	38.10	2.9	8,810	0.03%
2024/10/28	3	38.08	14	38.20	38.30	-11	8,790	-0.13%
2024/10/25	2	37.18	2	37.40	37.40	0	8,622	0.00%
2024/10/24	0	0.00	1	37.20	36.95	-1	8,791	-0.01%
2024/10/23	2	37.45	25	37.34	37.55	-23	8,990	-0.26%
2024/10/22	5	36.59	117	37.13	37.20	-112	8,968	-1.25%	大賣/鉅額交易
2024/10/21	0	0.00	8	37.15	37.05	-8	9,068	-0.09%
2024/10/18	8	36.85	1	37.00	36.85	7	9,301	0.08%
2024/10/17	102.1	36.92	4	36.78	37.05	98.1	9,620	1.02%	大買/
2024/10/16	0	0.00	0.1	35.70	35.70	-0.1	10,100	0.00%
2024/10/14	0	0.00	47	35.28	35.50	-47	10,106	-0.47%
2024/10/11	0	0.00	5	35.83	35.20	-5	10,311	-0.05%
2024/10/09	7	35.62	4.2	35.78	35.60	2.9	10,365	0.03%
2024/10/08	58	35.84	0	0.00	35.75	58	10,445	0.56%
2024/10/07	22	35.91	10	36.25	36.25	12	10,578	0.11%
2024/10/04	0	0.00	3	36.45	36.30	-3	10,634	-0.03%
2024/10/01	59	35.81	59.3	35.99	36.80	-0.3	10,526	0.00%
2024/09/30	34	36.19	67	36.50	36.15	-33	10,572	-0.31%
2024/09/27	29	35.81	5	35.53	35.70	24	10,819	0.22%
2024/09/26	1	35.40	3	35.47	35.40	-2	10,901	-0.02%
2024/09/25	5	35.50	0	0.00	35.45	5	11,115	0.04%
2024/09/24	0	0.00	1	35.50	35.60	-1	11,171	-0.01%
2024/09/23	1	35.60	0	0.00	35.45	1	11,580	0.01%
2024/09/20	0	0.00	0.2	35.25	35.25	-0.2	11,755	0.00%
2024/09/19	0	0.00	2	34.75	34.70	-2	11,772	-0.02%
2024/09/18	3	34.40	0	0.00	34.45	3	11,795	0.03%
2024/09/16	3	34.50	0	0.00	34.60	3	11,968	0.03%
2024/09/13	1	33.85	0	0.00	34.50	1	12,115	0.01%
2024/09/10	1.3	33.88	0	0.00	33.55	1.3	12,437	0.01%
2024/09/06	8	34.07	4	34.34	34.30	4	12,554	0.03%
2024/09/05	0.5	34.00	5	34.25	34.15	-4.5	12,572	-0.04%
2024/09/04	8.2	33.31	1	33.65	33.25	7.2	12,536	0.06%
2024/09/02	5	34.29	0	0.00	34.50	5	12,502	0.04%
2024/08/28	0.2	34.70	0	0.00	34.80	0.2	12,489	0.00%
2024/08/27	0.1	34.35	0	0.00	34.50	0.1	12,643	0.00%
2024/08/26	1.2	34.80	18	34.62	34.65	-16.8	12,736	-0.13%
2024/08/23	1	34.10	0	0.00	34.15	1	12,844	0.01%
2024/08/22	1	34.40	0	0.00	34.40	1	13,078	0.01%
2024/08/20	1	34.30	0	0.00	34.20	1	13,251	0.01%
2024/08/19	8.1	34.29	0	0.00	34.25	8.1	13,423	0.06%
2024/08/16	10	35.70	2.4	36.14	35.80	7.6	13,492	0.06%
2024/08/15	5	35.59	4	35.89	35.40	1	13,845	0.01%
2024/08/14	1	36.40	1	35.80	36.45	0	14,195	0.00%
2024/08/13	2	34.90	5	34.95	34.95	-3	14,360	-0.02%
2024/08/12	0	0.00	5	34.35	34.50	-5	14,766	-0.03%
2024/08/09	1	34.25	1	34.25	33.90	0	15,015	0.00%
2024/08/08	5.2	33.36	0	0.00	33.65	5.2	15,499	0.03%
2024/08/07	0	0.00	7	34.39	34.40	-7	15,655	-0.04%
2024/08/06	5.3	33.32	0	0.00	33.35	5.3	15,741	0.03%
2024/08/05	9	34.34	22	34.43	33.50	-13	15,737	-0.08%
2024/08/02	0.3	36.46	1	36.40	36.70	-0.8	15,676	0.00%
2024/08/01	0.2	37.90	3.1	37.64	37.05	-2.9	15,626	-0.02%
2024/07/31	0.1	36.15	1	36.10	36.10	-0.9	15,478	-0.01%
2024/07/30	0	0.00	2	35.50	35.80	-2	15,475	-0.01%
2024/07/29	3	35.40	3	35.63	35.80	0	15,534	0.00%
2024/07/26	5	35.79	3	35.52	35.25	2	15,505	0.01%
2024/07/23	2	35.23	2	35.45	35.25	0	15,418	0.00%
2024/07/22	2	34.60	1	34.65	34.50	1	15,578	0.01%
2024/07/19	10	35.93	2	36.08	35.85	8	15,451	0.05%
2024/07/18	7	36.79	0	0.00	37.00	7	15,374	0.05%
2024/07/17	11	35.91	26.8	36.12	36.50	-15.8	15,192	-0.10%
2024/07/15	4	34.44	0	0.00	34.45	4	14,796	0.03%
2024/07/12	0	0.00	10	35.23	34.95	-10	15,061	-0.07%
2024/07/11	0.2	34.30	0	0.00	34.45	0.2	14,982	0.00%
2024/07/10	2	33.90	0	0.00	34.15	2	15,166	0.01%
2024/07/09	9	33.94	58	34.02	34.40	-49	15,173	-0.32%
2024/07/08	5	34.55	10	34.65	34.50	-5	15,066	-0.03%
2024/07/05	1	35.30	0	0.00	35.20	1	14,980	0.01%
2024/07/04	0	0.00	0.2	35.60	35.60	-0.2	15,078	0.00%
2024/07/03	1	34.80	13	35.41	36.10	-12	15,032	-0.08%
2024/07/02	0.4	34.42	7	34.54	34.65	-6.6	14,749	-0.05%
2024/07/01	7	33.89	17	33.90	34.15	-10	14,786	-0.07%
2024/06/28	5	34.95	0	0.00	35.00	5	14,657	0.03%
2024/06/27	23.1	35.01	1.6	34.91	35.05	21.5	14,681	0.15%
2024/06/26	11	36.86	1.3	36.83	36.75	9.7	14,799	0.07%
2024/06/25	12.1	37.16	7	37.51	37.60	5.1	14,937	0.03%
2024/06/24	0	0.00	1	36.60	36.75	-1	14,954	-0.01%
2024/06/21	3.1	36.87	15	36.85	36.70	-11.9	15,044	-0.08%
2024/06/20	16.1	36.10	2	35.90	36.30	14.1	14,935	0.09%
2024/06/19	0.2	36.50	10	36.95	36.40	-9.9	14,950	-0.07%
2024/06/18	5.3	36.26	5	36.49	36.45	0.3	15,157	0.00%
2024/06/17	7	36.43	0	0.00	36.25	7	15,251	0.05%
2024/06/14	0.2	36.90	1	37.00	36.90	-0.8	15,258	-0.01%
2024/06/13	2	36.87	1	36.95	36.75	1	15,457	0.01%
2024/06/12	0	0.00	5	36.81	36.55	-5	15,971	-0.03%
2024/06/11	1	37.25	0	0.00	37.25	1	16,180	0.01%
2024/06/07	0	0.00	10	37.28	37.55	-10	16,355	-0.06%
2024/06/06	4	37.15	5	37.50	37.00	-1	16,474	-0.01%
2024/06/05	0	0.00	3	37.20	37.20	-3	16,574	-0.02%
2024/06/04	3	36.78	30	37.50	37.50	-27	16,605	-0.16%
2024/06/03	2	37.15	0	0.00	37.20	2	16,532	0.01%
2024/05/31	0.2	37.30	3	37.28	37.45	-2.9	16,520	-0.02%
2024/05/30	5	37.05	0	0.00	37.00	5	16,461	0.03%
2024/05/29	5	37.30	3	37.40	37.60	2	16,396	0.01%
2024/05/28	0	0.00	13	38.38	38.20	-13	16,310	-0.08%
2024/05/27	2	37.05	0	0.00	37.65	2	16,215	0.01%
2024/05/24	1	37.25	1	37.05	37.05	0	16,202	0.00%
2024/05/23	3	37.45	3	37.80	37.60	0	16,039	0.00%
2024/05/22	0	0.00	18	38.20	38.20	-18	15,838	-0.11%
2024/05/21	1	38.05	18	37.35	38.05	-17	15,606	-0.11%
2024/05/20	18.2	36.49	1	37.15	36.35	17.2	15,207	0.11%
2024/05/17	1.2	37.92	3.1	38.02	37.60	-2	14,798	-0.01%
2024/05/16	3	39.48	6	39.38	38.95	-3	14,583	-0.02%
2024/05/15	4	38.29	10	38.65	38.40	-6	14,144	-0.04%
2024/05/14	58	39.00	4	38.49	38.30	54	13,991	0.39%
2024/05/13	4	37.19	1	36.90	37.25	3	13,485	0.02%
2024/05/10	2	36.73	17	37.02	37.20	-15	13,310	-0.11%
2024/05/09	3	36.95	1	36.85	36.50	2	13,162	0.02%
2024/05/08	1.1	36.36	1	36.20	36.60	0.1	13,074	0.00%
2024/05/07	0	0.00	10	35.78	36.20	-10	13,028	-0.08%
2024/05/06	6	35.08	9	35.17	35.20	-3	12,855	-0.02%
2024/05/03	4	36.28	1	36.15	35.90	3	12,640	0.02%
2024/05/02	1	36.20	3	36.23	36.10	-2	12,608	-0.02%
2024/04/30	1	36.20	1	36.25	36.15	0	12,567	0.00%
2024/04/29	0	0.00	2	36.30	36.30	-2	12,444	-0.02%
2024/04/26	2	36.40	5	36.15	36.05	-3	12,280	-0.02%
2024/04/25	2	35.60	0	0.00	35.60	2	12,051	0.02%
2024/04/24	0	0.00	4	36.08	36.10	-4	12,029	-0.03%
2024/04/23	0	0.00	7	35.75	36.00	-7	11,956	-0.06%
2024/04/22	6	34.95	1	35.15	35.30	5	11,847	0.04%
2024/04/19	0	0.00	10	35.02	35.30	-10	11,714	-0.09%
2024/04/18	0	0.00	15.5	35.16	35.60	-15.5	11,459	-0.14%
2024/04/17	2	34.38	0	0.00	34.50	2	11,145	0.02%
2024/04/16	15	34.51	8	34.00	34.00	7	11,024	0.06%
2024/04/15	1	35.60	14	35.88	36.20	-13	10,744	-0.12%
2024/04/12	0	0.00	2	35.35	35.35	-2	10,653	-0.02%
2024/04/11	0	0.00	1	35.50	35.55	-1	10,566	-0.01%
2024/04/10	3	35.78	0	0.00	35.80	3	10,519	0.03%
2024/04/09	3.5	36.22	6	36.14	36.10	-2.5	10,466	-0.02%
2024/04/08	0	0.00	2	34.95	35.60	-2	10,341	-0.02%
2024/04/03	0.7	35.59	15	35.23	35.05	-14.3	10,183	-0.14%
2024/04/02	0.3	36.05	0	0.00	36.15	0.3	10,038	0.00%
2024/04/01	1	35.45	0	0.00	35.80	1	9,940	0.01%
2024/03/29	2	35.73	4	36.19	36.15	-2	9,836	-0.02%
2024/03/28	0	0.00	12	36.20	36.25	-12	9,328	-0.13%
2024/03/27	0	0.00	7	35.21	36.00	-7	9,118	-0.08%
2024/03/26	0	0.00	1	35.00	34.85	-1	8,966	-0.01%
2024/03/25	0.9	34.60	0	0.00	34.85	0.9	8,951	0.01%
2024/03/22	0.1	34.70	9	34.74	35.10	-8.9	8,983	-0.10%
2024/03/21	5.4	34.86	71	34.64	35.30	-65.6	8,976	-0.73%
2024/03/20	0.1	33.60	11	34.03	33.90	-10.9	8,644	-0.13%
2024/03/19	1.5	33.32	1	33.25	33.45	0.5	8,445	0.01%
2024/03/18	2	33.75	32	33.48	33.80	-30	8,308	-0.36%
2024/03/15	3	32.80	29	32.76	33.05	-26	8,052	-0.32%
2024/03/14	7.7	32.54	59.1	32.53	33.20	-51.3	7,435	-0.69%
2024/03/13	0	0.00	15.1	32.09	32.20	-15.1	7,119	-0.21%
2024/03/12	1	31.40	13.1	31.46	31.95	-12.1	6,891	-0.17%
2024/03/11	0	0.00	27.1	30.64	31.15	-27.1	6,621	-0.41%
2024/03/08	6	30.41	2	30.48	30.45	4	6,503	0.06%
2024/03/07	1	30.40	2.1	30.33	30.45	-1.1	6,447	-0.02%
2024/03/06	10.5	30.30	0	0.00	30.30	10.5	6,391	0.16%
2024/03/05	0	0.00	2.1	30.53	30.60	-2.1	6,451	-0.03%
2024/03/04	6	30.32	5	30.65	30.65	1	6,346	0.02%
2024/03/01	20	30.33	5.1	30.50	30.60	14.9	6,357	0.23%
2024/02/29	1	30.15	3	30.30	30.50	-2	6,296	-0.03%
2024/02/27	0	0.00	0.1	30.25	30.00	-0.1	6,155	0.00%
2024/02/26	0	0.00	1	30.15	30.10	-1	6,106	-0.02%
2024/02/23	5	30.20	0.4	30.30	30.05	4.6	6,074	0.08%
2024/02/22	5	30.15	0	0.00	30.15	5	6,115	0.08%
2024/02/20	4.1	30.21	0	0.00	30.20	4.1	6,106	0.07%
2024/02/19	6	30.33	0	0.00	30.35	6	6,135	0.10%
2024/02/16	4	30.56	3.1	30.50	30.45	0.9	6,273	0.01%
2024/02/15	14	30.51	0	0.00	30.50	14	6,231	0.22%
2024/02/02	23	31.35	0	0.00	31.70	23	6,109	0.38%
2024/02/01	0	0.00	1	31.65	31.65	-1	6,088	-0.02%
2024/01/30	0	0.00	8	31.83	31.65	-8	6,058	-0.13%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/26	0	0.00	1	31.05	31.20	-1	6,009	-0.02%
2024/01/25	1	31.10	0	0.00	31.15	1	6,048	0.02%
2024/01/24	0	0.00	8	30.94	31.00	-8	6,000	-0.13%
2024/01/23	0	0.00	4	30.40	30.55	-4	5,948	-0.07%
2024/01/19	30	30.00	0	0.00	30.30	30	5,929	0.51%
2024/01/18	1.1	30.01	2	30.10	30.00	-1	5,974	-0.02%
2024/01/17	5	30.30	0	0.00	30.20	5	5,931	0.08%
2024/01/16	5.1	30.45	0	0.00	30.60	5.1	5,789	0.09%
2024/01/15	10	31.00	0	0.00	30.85	10	5,693	0.18%
2024/01/12	10	30.95	0	0.00	31.00	10	5,743	0.17%
2024/01/11	0	0.00	1	31.00	31.10	-1	5,789	-0.02%
2024/01/10	0	0.00	1	30.95	30.95	-1	5,893	-0.02%
2024/01/08	3	31.03	0	0.00	31.20	3	5,918	0.05%
2024/01/05	0	0.00	1	31.05	30.90	-1	5,938	-0.02%
2024/01/03	1	30.85	0	0.00	31.05	1	6,099	0.02%
2024/01/02	11	30.92	0	0.00	31.10	11	6,041	0.18%
2023/12/29	10	30.95	0	0.00	30.90	10	6,055	0.17%
2023/12/28	0	0.00	3	31.15	31.10	-3	6,088	-0.05%
2023/12/26	2	30.85	0	0.00	30.85	2	6,081	0.03%
2023/12/25	6	31.01	2	30.95	30.95	4	6,192	0.06%
2023/12/22	2	31.85	0	0.00	31.45	2	6,208	0.03%
2023/12/21	2	31.86	1	31.90	31.75	1	6,136	0.02%
2023/12/20	1	31.60	0	0.00	31.85	1	6,134	0.02%
2023/12/19	0	0.00	4	31.91	31.90	-4	5,963	-0.07%
2023/12/18	0.8	31.14	5	31.60	31.65	-4.3	5,862	-0.07%
2023/12/15	5	30.94	1	31.00	30.90	4	5,697	0.07%
2023/12/14	2	30.93	0	0.00	31.15	2	5,619	0.04%
2023/12/13	0.1	30.95	0	0.00	30.80	0.1	5,565	0.00%
2023/12/12	1	30.95	0	0.00	31.00	1	5,676	0.02%
2023/12/08	0	0.00	1	31.05	31.10	-1	5,675	-0.02%
2023/12/07	0.1	31.15	0	0.00	30.95	0.1	5,673	0.00%
2023/12/06	0.1	31.10	0	0.00	31.05	0.1	5,668	0.00%
2023/12/05	8.1	30.82	0	0.00	31.10	8.1	5,662	0.14%
2023/12/04	0	0.00	10	31.05	31.05	-10	5,650	-0.18%
2023/11/30	1	30.90	0	0.00	30.90	1	5,649	0.02%
2023/11/28	2	31.05	4	30.98	31.00	-2	5,545	-0.04%
2023/11/27	0	0.00	10	30.60	30.75	-10	5,586	-0.18%
2023/11/24	0	0.00	5	30.60	30.60	-5	5,574	-0.09%
2023/11/23	0	0.00	5	30.75	30.80	-5	5,573	-0.09%
2023/11/22	5	30.35	1	30.45	30.40	4	5,529	0.07%
2023/11/21	0.8	30.56	4	30.54	30.65	-3.2	5,531	-0.06%
2023/11/20	19	30.29	1	30.25	30.15	18	5,421	0.33%
2023/11/17	3.2	30.64	12	30.70	30.80	-8.8	5,362	-0.16%
2023/11/16	2.6	30.77	5.6	30.69	30.70	-3	5,286	-0.06%
2023/11/15	7	30.24	13.1	30.24	30.20	-6.1	5,188	-0.12%
2023/11/13	5	29.05	0.5	29.40	29.10	4.5	4,997	0.09%
2023/11/09	2	29.70	0	0.00	29.60	2	5,003	0.04%
2023/11/07	0.1	29.65	0	0.00	29.65	0.1	5,011	0.00%
2023/11/06	0.1	29.65	0	0.00	29.55	0.1	5,004	0.00%
2023/11/02	1	29.30	0	0.00	29.35	1	4,943	0.02%
2023/10/26	0	0.00	1	29.05	29.35	-1	4,896	-0.02%
2023/10/25	0.2	29.35	0	0.00	29.25	0.2	4,828	0.00%
2023/10/24	1	29.15	0	0.00	29.25	1	4,822	0.02%
2023/10/20	6.1	29.00	0	0.00	29.15	6.1	4,873	0.13%
2023/10/18	0.1	29.20	5	29.10	29.25	-4.9	4,978	-0.10%
2023/10/16	5	28.70	0	0.00	28.65	5	5,062	0.10%
2023/10/12	1	28.80	0.5	29.10	29.05	0.5	5,054	0.01%
2023/10/11	0	0.00	32	29.25	29.25	-32	5,003	-0.64%
2023/10/06	0	0.00	10	29.20	29.05	-10	4,916	-0.20%
2023/10/05	11	28.61	2	28.70	28.55	9	4,977	0.18%
2023/10/04	1.1	28.60	3	28.55	28.55	-1.9	4,994	-0.04%
2023/10/03	5	28.78	3	28.83	28.75	2	5,005	0.04%
2023/10/02	0	29.00	0	0.00	28.95	0	4,987	0.00%
2023/09/28	6	28.77	0	0.00	28.65	6	5,142	0.12%
2023/09/27	1	28.90	0	0.00	28.90	1	5,025	0.02%
2023/09/25	3	29.40	5	29.75	29.75	-2	4,878	-0.04%
2023/09/21	23	28.93	1	29.10	28.80	22	4,833	0.46%
2023/09/20	0	0.00	10	29.10	29.05	-10	4,746	-0.21%
2023/09/18	1	29.30	0	0.00	29.20	1	4,714	0.02%
2023/09/15	1	29.35	0	0.00	29.60	1	4,713	0.02%
2023/09/14	0	0.00	1	29.35	29.40	-1	4,619	-0.02%
2023/09/12	1	29.20	0	0.00	29.20	1	4,716	0.02%
2023/09/11	5	29.00	0	0.00	29.00	5	4,737	0.11%
2023/09/06	7	29.00	0	0.00	28.90	7	4,720	0.15%
2023/09/04	5	29.40	3	29.25	29.25	2	4,691	0.04%
2023/09/01	0.1	29.31	0	0.00	29.40	0.1	4,705	0.00%
2023/08/31	2.1	28.82	1	29.00	28.60	1.1	4,675	0.02%
2023/08/30	0.2	29.20	0	0.00	29.20	0.2	4,574	0.00%
2023/08/29	2	28.95	0	0.00	28.90	2	4,583	0.04%
2023/08/28	12	28.82	4	28.90	28.70	8	4,597	0.17%
2023/08/25	5.3	28.85	0	0.00	28.70	5.3	4,849	0.11%
2023/08/24	2.2	28.86	0	0.00	28.80	2.2	4,836	0.04%
2023/08/22	1	29.10	0	0.00	29.15	1	4,786	0.02%
2023/08/21	5.3	29.05	0	0.00	29.05	5.3	4,820	0.11%
2023/08/18	11.2	29.60	0	0.00	29.35	11.2	4,803	0.23%
2023/08/17	12	29.82	0	0.00	29.85	12	4,771	0.25%
2023/08/16	1	30.00	1	30.15	30.00	0	4,852	0.00%
2023/08/15	0	0.00	2	30.95	30.45	-2	4,855	-0.04%
2023/08/14	0	0.00	8	30.70	30.50	-8	4,884	-0.16%
2023/08/11	0	0.00	10	30.83	30.95	-10	4,923	-0.20%
2023/07/27	3	31.30	0	0.00	31.25	3	5,013	0.06%
2023/07/26	0	0.00	4	31.15	31.25	-4	5,034	-0.08%
2023/07/24	0	0.00	10	30.80	31.00	-10	5,205	-0.19%
2023/07/21	2	30.65	0	0.00	30.80	2	5,234	0.04%
2023/07/19	0	0.00	2	30.70	30.60	-2	5,304	-0.04%
2023/07/14	13	30.20	5	30.35	30.15	8	5,281	0.15%
2023/07/13	3	29.93	4	29.93	29.80	-1	5,279	-0.02%
2023/07/12	6	30.08	0	0.00	29.85	6	5,285	0.11%
2023/07/11	15	31.03	0	0.00	31.10	15	5,243	0.29%
2023/07/10	5	30.95	0	0.00	30.85	5	5,269	0.09%
2023/07/07	6	30.67	5	31.05	30.95	1	5,304	0.02%
2023/07/06	7	31.00	0	0.00	30.80	7	5,373	0.13%
2023/07/04	2	31.45	1	31.55	31.45	1	5,174	0.02%
2023/06/30	20	31.60	0	0.00	31.50	20	5,263	0.38%
2023/06/27	5	31.75	2	31.75	31.70	3	5,282	0.06%
2023/06/20	5	31.80	0	0.00	31.75	5	5,460	0.09%
2023/06/16	0	0.00	2	32.13	32.15	-2	5,484	-0.04%
2023/06/13	1	32.00	12	32.16	32.15	-11	5,792	-0.19%
2023/06/12	0	0.00	1	32.20	32.15	-1	5,923	-0.02%
2023/06/09	1	32.10	2	32.15	32.15	-1	5,986	-0.02%
2023/06/08	0	0.00	1	32.25	32.25	-1	6,017	-0.02%
2023/06/07	4	32.18	2	32.30	32.15	2	6,064	0.03%
2023/06/06	8	32.23	0	0.00	32.25	8	6,118	0.13%
2023/06/05	2	32.35	0	0.00	32.45	2	6,123	0.03%
2023/06/02	2	32.15	5	32.17	32.15	-3	6,128	-0.05%
2023/05/25	5	32.05	0	0.00	32.00	5	6,096	0.08%
2023/05/24	0	0.00	2	32.30	32.40	-2	6,127	-0.03%
2023/05/23	2	32.50	1	32.50	32.30	1	6,206	0.02%
2023/05/22	1	32.55	7	32.63	32.65	-6	6,179	-0.10%
2023/05/19	0	0.00	5	31.95	32.00	-5	6,096	-0.08%
2023/05/18	0	0.00	1	31.75	31.85	-1	6,235	-0.02%
2023/05/17	0	0.00	2	31.55	31.70	-2	6,307	-0.03%
2023/05/16	5	31.25	0	0.00	31.25	5	6,391	0.08%
2023/05/12	0	0.00	15	31.72	31.70	-15	6,427	-0.23%
2023/05/10	7	31.26	0	0.00	31.35	7	6,478	0.11%
2023/05/09	6	31.58	0	0.00	31.60	6	6,528	0.09%
2023/05/08	1.6	32.00	0	0.00	32.00	1.6	6,505	0.02%
2023/05/04	1	31.80	0	0.00	31.85	1	6,720	0.01%
2023/05/02	0	0.00	6	31.42	31.55	-6	7,035	-0.09%
2023/04/25	0	0.00	1	32.00	31.50	-1	7,094	-0.01%
2023/04/24	1	31.80	0	0.00	31.75	1	7,035	0.01%
2023/04/19	5	31.91	0	0.00	31.65	5	6,911	0.07%
2023/04/18	1	32.05	0	0.00	31.85	1	6,862	0.01%
2023/04/14	3	31.87	8	32.00	32.05	-5	6,925	-0.07%
2023/04/12	1	32.10	13	31.87	32.15	-12	7,040	-0.17%
2023/04/11	0	0.00	6	31.50	31.55	-6	7,057	-0.09%
2023/04/10	2	31.10	0	0.00	31.25	2	6,968	0.03%
2023/04/07	1	31.05	30	31.00	31.05	-29	7,014	-0.41%
2023/04/06	31	30.76	0	0.00	30.80	31	7,041	0.44%
2023/03/30	1	31.35	5	31.40	31.40	-4	7,202	-0.06%
2023/03/28	6	30.85	0	0.00	30.80	6	7,399	0.08%
2023/03/27	0	0.00	81	31.00	31.05	-81	7,492	-1.08%
2023/03/24	25	30.72	0	0.00	30.70	25	7,596	0.33%
2023/03/23	1	30.65	1	30.80	30.85	0	7,590	0.00%
2023/03/22	61	30.93	0	0.00	30.90	61	7,621	0.80%
2023/03/21	5	30.95	30	31.25	30.95	-25	7,691	-0.33%
2023/03/17	53	30.97	16	30.85	30.90	37	7,780	0.48%
2023/03/16	5	31.85	0	0.00	32.00	5	7,659	0.07%
2023/03/15	8	32.01	20	31.75	32.10	-12	7,697	-0.16%
2023/03/14	6	32.49	0	0.00	32.40	6	7,617	0.08%
2023/03/13	3	32.80	0	0.00	32.95	3	7,616	0.04%
2023/03/10	10	33.14	0	0.00	33.20	10	7,638	0.13%
2023/03/09	5	33.55	0	0.00	33.50	5	7,771	0.06%
2023/03/08	2	34.00	0	0.00	34.05	2	7,851	0.03%
2023/03/06	0	0.00	6	34.15	34.00	-6	7,994	-0.08%
2023/03/03	0	0.00	5	33.95	33.95	-5	8,029	-0.06%
2023/03/02	1	33.60	0	0.00	33.80	1	8,226	0.01%
2023/03/01	4	33.68	0	0.00	33.45	4	8,241	0.05%
2023/02/24	2	33.53	0	0.00	33.60	2	8,245	0.02%
2023/02/22	71	33.40	71	33.60	33.55	0	8,407	0.00%
2023/02/21	12	33.44	1	33.35	33.60	11	8,485	0.13%
2023/02/20	1	33.90	0	0.00	34.00	1	8,682	0.01%
2023/02/16	0	0.00	3	34.63	34.65	-3	10,137	-0.03%
2023/02/15	7	34.09	3	34.20	34.15	4	10,058	0.04%
2023/02/14	6.2	34.14	254	34.10	34.45	-247.8	9,966	-2.49%	大賣/鉅額交易
2023/02/13	31.2	33.49	0.5	33.60	33.60	30.7	9,877	0.31%
2023/02/10	1	33.35	16	33.29	33.20	-15	9,839	-0.15%
2023/02/09	0	0.00	14	33.55	33.45	-14	9,850	-0.14%
2023/02/07	103	33.44	13	33.33	33.30	90	9,814	0.92%	大買/
2023/02/06	5	33.62	2	33.75	33.60	3	9,740	0.03%
2023/02/03	8	33.54	29	33.82	33.95	-21	9,773	-0.21%
2023/02/02	60	33.66	36	33.62	33.60	24	9,742	0.25%
2023/02/01	137	33.99	3	33.92	33.85	134	9,620	1.39%	大買/鉅額交易
2023/01/31	2.1	34.38	6	34.61	34.30	-4	9,490	-0.04%
2023/01/30	22	34.10	9	34.38	34.25	13	9,289	0.14%
2023/01/17	6	34.12	4	34.29	34.30	2	9,088	0.02%
2023/01/16	9	33.92	9	33.85	33.90	0	9,036	0.00%
2023/01/13	7	34.25	16	34.18	34.15	-9	9,061	-0.10%
2023/01/12	8	33.86	5	33.91	33.95	3	9,281	0.03%
2023/01/11	8	34.08	20	33.91	33.85	-12	9,243	-0.13%
2023/01/10	4	34.04	7	34.02	34.25	-3	9,240	-0.03%
2023/01/09	3	33.95	10	33.98	34.10	-7	9,203	-0.08%
2023/01/06	1	33.75	7	33.87	33.65	-6	9,169	-0.07%
2023/01/05	8	33.58	1	33.50	33.50	7	9,193	0.08%
2023/01/04	0	0.00	9	33.96	33.95	-9	9,191	-0.10%
2023/01/03	14	33.51	1	34.15	33.50	13	9,182	0.14%
2022/12/30	0	0.00	11	34.31	34.20	-11	9,130	-0.12%
2022/12/29	7	33.20	24	33.13	33.90	-17	9,007	-0.19%
2022/12/28	3	33.87	1	33.95	33.80	2	8,966	0.02%
2022/12/27	11	33.95	9	33.99	33.90	2	8,975	0.02%
2022/12/26	7	33.96	6	33.73	33.70	1	8,991	0.01%
2022/12/23	4	33.96	8	33.74	34.05	-4	9,116	-0.04%
2022/12/22	11	33.99	6	34.00	33.90	5	9,247	0.05%
2022/12/21	0	0.00	8	33.43	33.40	-8	9,109	-0.09%
2022/12/20	3	32.95	8	33.38	32.90	-5	9,028	-0.06%
2022/12/19	0	0.00	3	33.08	33.30	-3	8,954	-0.03%
2022/12/16	0.9	32.80	2	32.70	32.75	-1.1	8,856	-0.01%
2022/12/15	12	33.11	17	33.17	33.30	-5	8,812	-0.06%
2022/12/14	3	32.60	12	32.95	33.00	-9	8,796	-0.10%
2022/12/13	17	32.59	8	32.49	32.40	9	8,773	0.10%
2022/12/12	4	32.80	9	32.69	32.90	-5	8,656	-0.06%
2022/12/09	16	33.20	3	33.02	33.05	13	8,702	0.15%
2022/12/08	11	32.99	26	33.13	33.40	-15	8,639	-0.17%
2022/12/07	5	32.38	14	32.40	32.40	-9	8,457	-0.11%
2022/12/06	3	32.47	6	32.49	32.30	-3	8,525	-0.04%
2022/12/05	6	32.61	5	32.74	32.55	1	8,548	0.01%
2022/12/02	9	32.64	3	32.73	32.55	6	8,611	0.07%
2022/12/01	4	32.65	2	32.58	32.60	2	8,585	0.02%
2022/11/30	4	32.25	6	32.33	32.25	-2	8,446	-0.02%
2022/11/29	4	32.00	25	32.06	32.30	-21	8,323	-0.25%
2022/11/28	1	31.60	0	0.00	31.80	1	8,270	0.01%
2022/11/25	10	31.80	5	31.90	31.70	5	8,255	0.06%
2022/11/24	15	31.83	21	31.79	31.60	-6	8,281	-0.07%
2022/11/23	4	32.39	1	32.30	32.45	3	8,145	0.04%
2022/11/22	4	32.26	2	32.25	32.35	2	8,128	0.02%
2022/11/21	1	32.05	2	32.15	32.20	-1	8,075	-0.01%
2022/11/18	19	32.37	22	32.68	32.35	-3	8,015	-0.04%
2022/11/17	5	32.32	27	32.40	32.35	-22	7,835	-0.28%
2022/11/16	24	32.24	13	32.14	32.20	11	7,714	0.14%
2022/11/15	39.5	32.26	42.2	32.38	32.85	-2.7	7,443	-0.04%
2022/11/14	32	30.89	40.6	31.37	31.75	-8.6	6,511	-0.13%
2022/11/11	1	28.85	6	28.96	28.90	-5	6,012	-0.08%
2022/11/10	0	0.00	2	28.60	28.35	-2	5,982	-0.03%
2022/11/09	4	28.61	0	0.00	28.70	4	6,081	0.07%
2022/11/07	1	28.25	4	28.15	28.45	-3	6,299	-0.05%
2022/11/03	5	27.80	0	0.00	27.75	5	6,373	0.08%
2022/11/01	0.1	27.75	1	27.55	28.05	-0.9	6,367	-0.01%
2022/10/31	4	27.35	0	0.00	27.25	4	6,337	0.06%
2022/10/26	0	0.00	5	27.50	27.45	-5	6,426	-0.08%
2022/10/21	5	27.55	0	0.00	27.60	5	6,571	0.08%
2022/10/20	0	0.00	8.2	28.14	28.10	-8.2	6,577	-0.12%
2022/10/19	1	28.00	0	0.00	27.95	1	6,374	0.02%
2022/10/18	0	0.00	5	28.05	28.05	-5	6,454	-0.08%
2022/10/17	2	27.33	3	27.65	27.70	-1	6,913	-0.01%
2022/10/13	4.2	27.21	11	27.20	27.20	-6.8	8,007	-0.09%
2022/10/12	0.2	27.75	0	0.00	27.85	0.2	8,092	0.00%
2022/10/11	1	27.25	0	0.00	27.20	1	8,176	0.01%
2022/10/07	1	27.75	0	0.00	27.75	1	8,142	0.01%
2022/10/06	3.1	27.97	1	27.90	27.90	2.1	8,139	0.03%
2022/10/05	3	28.28	1	28.15	28.10	2	8,150	0.02%
2022/10/04	0	0.00	1	28.15	28.15	-1	8,150	-0.01%
2022/10/03	10	27.76	0	0.00	27.75	10	8,291	0.12%
2022/09/30	23	28.67	0	0.00	28.50	23	8,389	0.27%
2022/09/29	0	0.00	0.1	29.50	29.60	-0.1	8,415	0.00%
2022/09/28	2.1	28.17	0	0.00	28.05	2.1	8,293	0.03%
2022/09/26	2	28.35	0	0.00	28.30	2	8,345	0.02%
2022/09/22	14	29.44	0	0.00	29.10	14	8,454	0.17%
2022/09/21	0	0.00	15	30.13	30.05	-15	8,428	-0.18%
2022/09/16	5	29.95	0	0.00	30.10	5	8,368	0.06%
2022/09/15	0	0.00	2	30.30	30.20	-2	8,302	-0.02%
2022/09/14	11.1	30.30	3	30.25	30.20	8.1	8,269	0.10%
2022/09/13	2	30.65	5	30.45	30.35	-3	8,232	-0.04%
2022/09/12	1	29.70	0	0.00	29.85	1	8,082	0.01%
2022/09/08	0	0.00	5	28.90	29.10	-5	8,127	-0.06%
2022/09/07	2	27.80	0	0.00	27.75	2	8,038	0.02%
2022/09/06	1	28.50	0	0.00	28.20	1	8,023	0.01%
2022/09/05	1	28.40	0	0.00	28.40	1	7,998	0.01%
2022/09/01	7	28.43	0	0.00	29.05	7	8,016	0.09%
2022/08/31	0.2	28.85	0	0.00	29.00	0.2	7,968	0.00%
2022/08/29	4	28.63	0	0.00	28.55	4	8,047	0.05%
2022/08/26	0	0.00	5	29.20	29.25	-5	8,065	-0.06%
2022/08/25	1.9	29.20	0	0.00	29.20	1.9	8,083	0.02%
2022/08/22	11	28.92	0	0.00	28.90	11	8,550	0.13%
2022/08/19	1	28.95	0	0.00	29.00	1	8,553	0.01%
2022/08/18	1	29.05	5	29.10	29.20	-4	8,529	-0.05%
2022/08/16	3	28.68	13	28.88	28.75	-10	8,460	-0.12%
2022/08/15	5	29.00	5	28.95	29.10	0	8,378	0.00%
2022/08/12	5	28.30	0	0.00	28.40	5	8,207	0.06%
2022/08/09	0.1	27.35	5	27.50	27.50	-4.9	8,160	-0.06%
2022/08/05	5	26.90	10	26.85	26.95	-5	8,380	-0.06%
2022/08/03	3	26.50	0	0.00	26.50	3	8,464	0.04%
2022/08/01	0	0.00	11	27.05	27.05	-11	8,445	-0.13%
2022/07/29	25.3	27.01	1	26.55	26.80	24.3	8,488	0.29%
2022/07/28	0	0.00	12	27.49	27.35	-12	8,409	-0.14%
2022/07/27	1	27.45	0	0.00	27.55	1	8,366	0.01%
2022/07/26	1	27.90	4	27.85	27.85	-3	8,303	-0.04%
2022/07/25	6	27.66	0	0.00	27.60	6	8,244	0.07%
2022/07/22	27	27.12	11	27.01	27.50	16	8,195	0.20%
2022/07/21	42.3	26.51	9	26.17	26.55	33.3	7,790	0.43%
2022/07/20	0	0.00	16	27.91	27.70	-16	7,145	-0.22%
2022/07/19	5	27.65	5	27.95	27.95	0	7,110	0.00%
2022/07/15	1.1	27.30	0	0.00	27.20	1.1	7,370	0.01%
2022/07/12	5.1	27.45	0	0.00	27.15	5.1	7,434	0.07%
2022/07/07	0	0.00	69	28.86	28.65	-69	7,026	-0.98%
2022/07/06	3.1	28.70	0	0.00	28.55	3.1	6,867	0.05%
2022/07/05	4	29.00	0	0.00	28.95	4	6,795	0.06%
2022/07/04	1.1	28.71	6	28.64	28.65	-4.9	6,706	-0.07%
2022/07/01	7	29.29	0	0.00	28.70	7	6,695	0.10%
2022/06/30	6	29.58	0	0.00	29.50	6	6,610	0.09%
2022/06/29	15	30.25	0	0.00	30.00	15	6,546	0.23%
2022/06/28	5	31.10	0	0.00	30.65	5	6,504	0.08%
2022/06/27	5	31.15	5	31.20	31.20	0	6,554	0.00%
2022/06/24	5	30.90	0	0.00	30.80	5	6,506	0.08%
2022/06/23	9	30.85	3	30.78	30.50	6	6,504	0.09%
2022/06/22	1	30.65	5	30.65	30.70	-4	6,498	-0.06%
2022/06/21	8	30.44	5	30.75	30.65	3	6,500	0.05%
2022/06/20	8	30.39	0	0.00	30.15	8	6,511	0.12%
2022/06/16	3	31.20	1	31.00	30.50	2	6,450	0.03%
2022/06/14	0	0.00	5	30.70	30.70	-5	6,609	-0.08%
2022/06/13	10	30.58	0	0.00	30.55	10	6,675	0.15%
2022/06/10	0	0.00	1	31.35	31.25	-1	6,702	-0.01%
2022/06/09	0	0.00	1	31.75	31.75	-1	6,711	-0.01%
2022/06/08	5	32.10	32	31.99	31.90	-27	6,718	-0.40%
2022/06/06	0	0.00	1	31.40	31.40	-1	6,581	-0.02%
2022/06/01	1	31.15	10	31.45	31.25	-9	6,852	-0.13%
2022/05/31	0	0.00	1	30.60	31.30	-1	6,787	-0.01%
2022/05/27	0	0.00	5	29.75	29.75	-5	6,405	-0.08%
2022/05/23	10	29.40	0	0.00	29.30	10	6,652	0.15%
2022/05/20	0	0.00	1	29.40	29.30	-1	6,682	-0.01%
2022/05/19	5	29.10	2	29.13	29.10	3	6,695	0.04%
2022/05/18	0	0.00	2	29.70	29.90	-2	6,687	-0.03%
2022/05/17	0	0.00	1	29.65	29.65	-1	6,827	-0.01%
2022/05/16	6	29.61	11	29.61	29.60	-5	6,825	-0.07%
2022/05/13	8	28.99	2	29.05	29.00	6	6,772	0.09%
2022/05/12	3	29.32	0	0.00	29.00	3	6,675	0.04%
2022/05/11	1	29.55	4	29.68	29.50	-3	6,638	-0.05%
2022/05/10	6	29.91	3	29.83	30.05	3	6,568	0.05%
2022/05/09	12	30.32	0	0.00	30.00	12	6,549	0.18%
2022/05/06	6	30.98	0	0.00	30.85	6	6,517	0.09%
2022/05/05	0	0.00	2	31.45	31.55	-2	6,481	-0.03%
2022/04/29	2	31.10	7	31.09	30.95	-5	6,510	-0.08%
2022/04/28	3	30.92	0	0.00	31.05	3	6,547	0.05%
2022/04/27	11	31.05	14	31.26	31.05	-3	6,549	-0.05%
2022/04/26	0	0.00	7	32.05	31.90	-7	6,488	-0.11%
2022/04/25	6	31.56	2	31.50	31.30	4	6,284	0.06%
2022/04/22	6	32.50	2	32.50	32.60	4	6,055	0.07%
2022/04/21	9	32.34	15	32.47	32.40	-6	5,908	-0.10%
2022/04/20	0	0.00	5	31.50	31.65	-5	5,624	-0.09%
2022/04/19	2	30.65	0	0.00	30.50	2	5,509	0.04%
2022/04/12	5	30.90	0	0.00	30.75	5	5,697	0.09%
2022/04/11	0	0.00	1	31.10	31.10	-1	5,680	-0.02%
2022/04/07	5	31.26	0	0.00	31.05	5	5,707	0.09%
2022/04/06	0	0.00	4	31.55	31.90	-4	5,645	-0.07%
2022/04/01	2	31.43	0	0.00	31.65	2	5,596	0.04%
2022/03/30	0	0.00	6	31.60	31.50	-6	5,546	-0.11%
2022/03/29	4	31.29	0	0.00	31.30	4	5,470	0.07%
2022/03/28	10	30.66	5	31.15	31.00	5	5,471	0.09%
2022/03/25	1	31.20	0	0.00	31.35	1	5,418	0.02%
2022/03/24	0	0.00	1	31.25	31.45	-1	5,436	-0.02%
2022/03/23	3	31.60	0	0.00	31.55	3	5,467	0.05%
2022/03/21	3	31.48	0	0.00	31.35	3	5,454	0.05%
2022/03/18	2	30.95	0	0.00	30.95	2	5,400	0.04%
2022/03/17	4	31.01	22	31.17	31.20	-18	5,442	-0.33%
2022/03/16	8	29.86	0	0.00	30.25	8	5,364	0.15%
2022/03/15	13	29.95	0	0.00	29.95	13	5,320	0.24%
2022/03/11	2	30.25	0	0.00	30.20	2	5,365	0.04%
2022/03/10	1	30.70	0	0.00	30.70	1	5,337	0.02%
2022/03/09	1	30.05	10	30.01	30.05	-9	5,312	-0.17%
2022/03/08	18	30.02	0	30.05	29.85	18	5,272	0.34%
2022/03/07	25	31.09	0	0.00	30.70	25	5,152	0.49%
2022/03/04	1	32.10	0	0.00	32.00	1	5,176	0.02%
2022/03/03	0	0.00	1	32.35	32.35	-1	5,196	-0.02%
2022/03/02	0	0.00	1	32.30	32.20	-1	5,254	-0.02%
2022/03/01	2	32.55	101	32.10	32.60	-99	5,214	-1.90%	大賣/
2022/02/25	7	31.96	0	0.00	32.10	7	5,165	0.14%
2022/02/24	12	32.36	2	32.25	32.10	10	5,081	0.20%
2022/02/23	0	0.00	3	32.95	32.90	-3	4,986	-0.06%
2022/02/21	18	33.28	0	0.00	33.30	18	5,007	0.36%
2022/02/18	1	33.10	0	0.00	33.10	1	4,989	0.02%
2022/02/17	60	33.37	11	33.19	33.35	49	4,966	0.99%
2022/02/15	0	0.00	5	32.50	32.35	-5	4,796	-0.10%
2022/02/14	11	32.23	0	0.00	32.15	11	4,748	0.23%
2022/02/10	0	0.00	11.2	32.85	33.00	-11.2	4,786	-0.23%
2022/02/09	0	0.00	2	32.60	32.90	-2	4,780	-0.04%
2022/02/08	45	32.70	5	32.65	32.65	40	4,819	0.83%
2022/02/07	1	32.50	0	0.00	32.45	1	4,811	0.02%
2022/01/26	10	32.05	0	0.00	31.95	10	4,778	0.21%
2022/01/25	5	32.20	0	0.00	31.95	5	4,872	0.10%
2022/01/24	0	0.00	2	32.55	32.45	-2	4,801	-0.04%
2022/01/21	7	32.77	2	32.70	32.80	5	4,839	0.10%
2022/01/20	1	33.15	20	33.00	33.20	-19	4,784	-0.40%
2022/01/19	10	32.65	0	0.00	32.55	10	4,851	0.21%
2022/01/18	0	0.00	2	32.80	32.75	-2	4,985	-0.04%
2022/01/17	0	0.00	10	32.50	32.65	-10	4,966	-0.20%
2022/01/14	2	32.63	0	0.00	32.65	2	5,019	0.04%
2022/01/13	1	32.70	0	0.00	32.75	1	5,167	0.02%
2022/01/10	15	32.28	2	32.30	32.35	13	5,102	0.25%
2022/01/07	4	32.85	0	0.00	32.80	4	5,069	0.08%
2022/01/05	0	0.00	15	32.95	32.85	-15	5,068	-0.30%
2022/01/04	0	0.00	0	32.90	32.80	0	5,129	0.00%
2022/01/03	1	32.80	0	0.00	32.80	1	5,158	0.02%
2021/12/30	0	0.00	3	33.15	33.15	-3	5,185	-0.06%
2021/12/29	2	33.25	8	33.29	33.25	-6	5,219	-0.11%
2021/12/28	0	0.00	1.1	33.44	33.45	-1.1	5,244	-0.02%
2021/12/22	0	0.00	2	32.75	32.60	-2	5,552	-0.04%
2021/12/21	0	0.00	3	32.70	32.60	-3	5,582	-0.05%
2021/12/20	9	32.33	2	32.45	32.35	7	5,614	0.12%
2021/12/13	9	33.08	0	0.00	33.00	9	5,812	0.15%
2021/12/09	0	0.00	2	34.00	34.00	-2	5,751	-0.03%
2021/12/08	0	0.00	3	34.00	33.95	-3	5,866	-0.05%
2021/12/07	0	0.00	3	33.45	33.30	-3	5,791	-0.05%
2021/12/06	1	32.90	0	0.00	33.00	1	5,773	0.02%
2021/12/03	1	32.50	0	0.00	32.70	1	5,831	0.02%
2021/12/02	1	32.55	0	0.00	32.50	1	5,807	0.02%
2021/11/30	6	32.05	0	0.00	32.05	6	5,852	0.10%
2021/11/29	7	32.85	0	0.00	32.75	7	5,690	0.12%
2021/11/26	6	33.47	2	33.45	33.25	4	5,718	0.07%
2021/11/23	4	33.85	0	0.00	33.80	4	5,893	0.07%
2021/11/22	0	0.00	1	34.35	34.35	-1	5,990	-0.02%
2021/11/19	0	0.00	1	35.20	34.70	-1	6,017	-0.02%
2021/11/18	0	0.00	1	34.90	34.95	-1	6,019	-0.02%
2021/11/17	10	34.60	0	0.00	34.65	10	6,003	0.17%
2021/11/16	1.6	34.70	1	34.75	34.85	0.6	6,028	0.01%
2021/11/15	0	34.75	1	35.00	34.75	-1	6,128	-0.02%
2021/11/12	0.4	34.40	0	0.00	34.40	0.4	6,149	0.01%
2021/11/11	0	0.00	3	34.70	34.50	-3	6,225	-0.05%
2021/11/09	0	0.00	4	34.76	34.90	-4	6,339	-0.06%
2021/11/08	0	0.00	5	34.16	34.20	-5	6,278	-0.08%
2021/11/05	5	33.60	0	0.00	33.75	5	6,333	0.08%
2021/11/04	0	0.00	1	33.85	33.85	-1	6,327	-0.02%
2021/11/01	0	0.00	1	34.40	34.40	-1	6,256	-0.02%
2021/10/29	5	34.10	4	34.28	34.10	1	6,284	0.02%
2021/10/28	0	0.00	0	35.00	34.60	0	6,258	0.00%
2021/10/27	4	35.04	22	34.74	35.10	-18	6,254	-0.29%
2021/10/26	20	34.40	5.5	34.32	35.00	14.5	6,157	0.24%
2021/10/22	4	33.61	2	33.70	33.70	2	6,100	0.03%
2021/10/21	0	0.00	6	33.93	34.00	-6	6,060	-0.10%
2021/10/20	0	0.00	3	33.58	33.55	-3	5,915	-0.05%
2021/10/19	1	33.35	0	0.00	33.30	1	5,954	0.02%
2021/10/18	0	0.00	10	33.40	33.20	-10	6,043	-0.17%
2021/10/15	0	0.00	3	33.10	33.20	-3	6,101	-0.05%
2021/10/14	0	0.00	10	32.75	32.60	-10	6,138	-0.16%
2021/10/13	12	32.26	5	32.87	32.35	7	6,277	0.11%
2021/10/12	5	32.35	1	32.30	32.40	4	6,313	0.06%
2021/10/07	0	0.00	16	33.20	33.25	-16	6,393	-0.25%
2021/10/06	2	32.80	1	32.60	32.60	1	6,504	0.02%
2021/10/05	15	32.85	0	0.00	32.90	15	6,602	0.23%
2021/10/04	1	33.20	7.7	33.69	33.15	-6.7	6,750	-0.10%
2021/10/01	18	33.02	1	33.05	33.05	17	6,872	0.25%
2021/09/30	0	0.00	5	33.70	33.75	-5	6,902	-0.07%
2021/09/29	5	33.10	0	0.00	33.45	5	6,945	0.07%
2021/09/27	3	33.83	0	0.00	33.80	3	7,058	0.04%
2021/09/24	1	33.95	2	34.05	33.70	-1	7,367	-0.01%
2021/09/23	1	33.85	6	33.97	34.05	-5	7,770	-0.06%
2021/09/22	5	33.15	0	0.00	33.00	5	7,854	0.06%
2021/09/17	10	33.95	4	34.14	34.10	6	7,993	0.08%
2021/09/15	0	33.55	0	0.00	33.70	0	8,062	0.00%
2021/09/14	0	33.90	0	0.00	33.95	0	8,094	0.00%
2021/09/13	2	33.80	12	33.72	34.05	-10	8,094	-0.12%
2021/09/10	0	0.00	5	32.80	32.80	-5	8,056	-0.06%
2021/09/08	5	32.00	0	0.00	31.95	5	8,235	0.06%
2021/09/06	0	0.00	1	32.40	32.35	-1	8,323	-0.01%
2021/09/03	1	32.75	1	32.70	32.75	0	8,440	0.00%
2021/09/02	1	32.45	0	0.00	32.55	1	8,444	0.01%
2021/09/01	2	33.10	0	0.00	32.95	2	8,526	0.02%
2021/08/31	0	0.00	5	32.95	32.95	-5	8,590	-0.06%
2021/08/30	1	32.30	0	0.00	32.60	1	8,772	0.01%
2021/08/27	0	0.00	5	32.45	32.35	-5	9,011	-0.06%
2021/08/26	5	32.00	0	0.00	31.95	5	9,168	0.05%
2021/08/25	1	32.75	0	0.00	32.75	1	9,145	0.01%
2021/08/24	0	0.00	5	32.50	32.70	-5	9,257	-0.05%
2021/08/23	5	32.40	0	0.00	32.50	5	9,611	0.05%
2021/08/20	0	0.00	2	32.70	32.50	-2	9,818	-0.02%
2021/08/18	2	33.25	4	33.00	33.30	-2	10,372	-0.02%
2021/08/17	5	33.05	3	33.15	32.70	2	10,588	0.02%
2021/08/16	4	33.35	9	33.45	33.60	-5	10,836	-0.05%
2021/08/13	3	33.95	0	0.00	33.80	3	10,948	0.03%
2021/08/12	6	34.28	1	34.20	34.60	5	11,138	0.04%
2021/08/11	3	34.40	2	34.30	34.65	1	11,415	0.01%
2021/08/10	1	34.55	23	34.53	34.60	-22	11,612	-0.19%
2021/08/09	0	0.00	1	35.15	35.15	-1	11,826	-0.01%
2021/08/05	14.5	35.64	1.5	35.57	35.50	13	12,095	0.11%
2021/08/04	2	35.70	6	35.42	35.45	-4	12,405	-0.03%
2021/08/03	5	35.00	0.9	35.20	35.20	4.1	12,515	0.03%
2021/07/30	4	35.40	1	35.45	35.30	3	12,576	0.02%
2021/07/29	0	0.00	1	35.65	35.85	-1	12,596	-0.01%
2021/07/28	4	35.15	0	0.00	35.25	4	12,667	0.03%
2021/07/27	12	35.88	0	0.00	35.80	12	12,822	0.09%
2021/07/26	15	35.67	0	0.00	35.65	15	13,103	0.11%
2021/07/23	2	35.80	5	36.20	35.80	-3	13,342	-0.02%
2021/07/22	35	36.00	8	36.10	35.80	27	13,710	0.20%
2021/07/21	5	36.50	3	35.90	35.90	2	13,726	0.01%
2021/07/20	3	36.47	1	36.35	36.35	2	13,723	0.01%
2021/07/19	9	36.90	2.1	36.81	37.05	6.9	13,748	0.05%
2021/07/16	3	37.30	0	0.00	37.70	3	13,846	0.02%
2021/07/15	3	37.22	5	37.88	37.50	-2	13,853	-0.01%
2021/07/14	11	37.31	3	37.83	37.15	8	13,869	0.06%
2021/07/13	11	38.26	1	38.15	38.15	10	13,985	0.07%
2021/07/12	10	38.50	12.1	38.59	38.60	-2.1	14,026	-0.01%
2021/07/09	9	38.37	61.2	38.27	38.75	-52.2	14,034	-0.37%
2021/07/08	0	0.00	3	38.50	38.15	-3	14,000	-0.02%
2021/07/07	12	37.71	13	37.69	37.90	-1	14,048	-0.01%
2021/07/06	4	37.89	0	0.00	38.05	4	13,988	0.03%
2021/07/05	6	37.97	1	38.05	38.05	5	14,059	0.04%
2021/07/02	9	38.16	2.2	38.32	38.10	6.8	13,988	0.05%
2021/07/01	109	39.33	42	39.78	38.55	67	13,949	0.48%	大買/
2021/06/30	66	39.03	125	39.05	39.30	-59	13,720	-0.43%	大賣/
2021/06/29	11	37.50	1	37.40	37.65	10	13,289	0.08%
2021/06/28	79.1	38.43	19	38.47	38.15	60.1	13,265	0.45%
2021/06/25	30.1	37.56	64	37.70	37.55	-33.9	13,125	-0.26%
2021/06/24	5	37.00	29	36.91	36.85	-24	13,099	-0.18%
2021/06/23	2.1	36.16	2	36.80	36.70	0.1	13,266	0.00%
2021/06/22	0	0.00	2	36.35	36.40	-2	13,272	-0.02%
2021/06/21	15	35.91	7	36.02	35.90	8	13,422	0.06%
2021/06/18	36	36.68	41	36.95	36.25	-5	13,354	-0.04%
2021/06/17	19	36.33	0	0.00	36.35	19	13,270	0.14%
2021/06/16	10	36.10	0	0.00	36.50	10	13,502	0.07%
2021/06/15	35	36.63	2	36.78	36.40	33	13,571	0.24%
2021/06/11	14	36.81	10	36.74	36.90	4	13,716	0.03%
2021/06/10	1	37.40	0	0.00	37.35	1	13,723	0.01%
2021/06/09	0	0.00	12	37.36	37.35	-12	13,743	-0.09%
2021/06/08	2	38.70	0	0.00	38.35	2	13,778	0.01%
2021/06/07	3.1	38.43	15	38.18	39.00	-11.9	14,019	-0.09%
2021/06/04	12	38.70	3	38.85	38.05	9	13,859	0.06%
2021/06/03	8	38.24	7	38.33	38.50	1	13,728	0.01%
2021/06/02	2	37.50	4	37.66	37.85	-2	13,682	-0.01%
2021/06/01	6	37.64	2	37.70	37.80	4	13,625	0.03%
2021/05/31	5	37.19	62	37.06	37.65	-57	13,578	-0.42%
2021/05/28	15	38.34	10	38.48	38.25	5	13,299	0.04%
2021/05/27	10	37.97	10	38.26	38.35	0	13,175	0.00%
2021/05/26	0	0.00	150	37.41	37.80	-150	12,960	-1.16%	大賣/鉅額交易
2021/05/25	14	37.01	52	36.93	37.00	-38	12,783	-0.30%
2021/05/24	10	36.99	5	36.62	36.80	5	12,634	0.04%
2021/05/21	6	35.95	9	36.00	36.10	-3	12,440	-0.02%
2021/05/20	2	35.85	11	35.57	35.70	-9	12,310	-0.07%
2021/05/19	11	34.78	8	35.26	35.35	3	12,171	0.02%
2021/05/18	151	33.90	2	34.00	34.25	149	11,971	1.24%	大買/鉅額交易
2021/05/17	2	31.90	2	31.33	31.65	0	11,800	0.00%
2021/05/14	2	31.20	1	31.35	31.50	1	11,559	0.01%
2021/05/13	1	30.70	2	30.60	30.70	-1	11,453	-0.01%
2021/05/12	14	32.12	20	32.19	30.85	-6	11,283	-0.05%
2021/05/11	1	34.50	3	33.98	33.65	-2	11,051	-0.02%
2021/05/10	18	35.14	2.8	34.95	35.00	15.2	10,948	0.14%
2021/05/07	1	34.00	0	0.00	34.20	1	10,994	0.01%
2021/05/06	0	0.00	3	33.15	33.55	-3	11,031	-0.03%
2021/05/05	0	0.00	3	33.70	33.45	-3	11,029	-0.03%
2021/05/04	12	33.93	1	33.70	33.05	11	11,013	0.10%
2021/05/03	9	34.75	15.4	34.28	34.90	-6.4	10,788	-0.06%
2021/04/29	5	36.12	4	36.38	35.60	1	10,561	0.01%
2021/04/28	6	37.38	23.3	37.01	37.50	-17.3	10,340	-0.17%
2021/04/27	6.4	35.58	5	35.16	35.85	1.4	10,164	0.01%
2021/04/26	0	0.00	4	35.15	35.20	-4	10,130	-0.04%
2021/04/23	2	35.03	11	34.88	35.00	-9	10,138	-0.09%
2021/04/22	19	35.52	5	35.65	35.00	14	10,142	0.14%
2021/04/21	3	36.12	3	36.08	36.25	0	10,063	0.00%
2021/04/20	1	36.15	0	0.00	36.50	1	10,093	0.01%
2021/04/19	13	36.06	4.1	36.08	36.15	8.9	10,331	0.09%
2021/04/16	9	35.28	34	35.23	35.40	-25	10,404	-0.24%
2021/04/15	0	0.00	2.1	34.55	34.50	-2.1	10,405	-0.02%
2021/04/14	1	34.10	3	34.28	34.10	-2	10,344	-0.02%
2021/04/13	0	0.00	3	35.03	34.25	-3	10,358	-0.03%
2021/04/12	0	0.00	12	34.30	34.35	-12	10,205	-0.12%
2021/04/09	3	33.90	6	34.01	34.15	-3	10,219	-0.03%
2021/04/07	4	33.55	1	33.30	33.55	3	10,223	0.03%
2021/04/06	1	33.70	8	33.71	33.40	-7	10,212	-0.07%
2021/04/01	1	33.05	6	33.08	33.15	-5	10,136	-0.05%
2021/03/31	5	33.15	10	33.15	33.00	-5	10,091	-0.05%
2021/03/30	1	32.80	1	32.95	33.10	0	9,992	0.00%
2021/03/29	1	33.10	0	0.00	33.10	1	10,029	0.01%
2021/03/26	0	0.00	19	32.79	32.95	-19	10,034	-0.19%
2021/03/25	0	0.00	1	32.25	32.30	-1	9,869	-0.01%
2021/03/24	15	31.96	27	31.88	31.85	-12	9,895	-0.12%
2021/03/23	1	32.60	1	32.35	32.35	0	9,807	0.00%
2021/03/22	2	32.25	11	32.20	32.30	-9	10,024	-0.09%
2021/03/19	8	32.31	14.3	32.34	32.50	-6.3	10,043	-0.06%
2021/03/18	5	33.40	5	33.07	33.10	0	9,850	0.00%
2021/03/17	3	32.97	3	33.20	32.95	0	9,958	0.00%
2021/03/16	2	32.80	8	32.61	32.75	-6	10,270	-0.06%
2021/03/15	7	32.37	4	32.30	32.30	3	10,274	0.03%
2021/03/12	2	31.90	6	32.11	32.15	-4	10,378	-0.04%
2021/03/11	11	32.07	52	32.08	32.25	-41	10,357	-0.40%
2021/03/10	1	30.95	7	30.99	31.00	-6	10,132	-0.06%
2021/03/09	0	0.00	5	31.05	31.10	-5	10,283	-0.05%
2021/03/08	1	30.95	5	31.00	30.50	-4	10,323	-0.04%
2021/03/05	20	30.60	15	30.55	30.50	5	10,312	0.05%
2021/03/04	4	30.31	14	30.41	30.40	-10	10,968	-0.09%
2021/03/03	2	30.35	31	30.36	30.30	-29	11,056	-0.26%
2021/03/02	11	29.95	17	30.39	29.80	-6	11,088	-0.05%
2021/02/26	5	30.00	16	30.19	30.20	-11	11,149	-0.10%
2021/02/25	12	30.79	2	30.55	30.70	10	11,298	0.09%
2021/02/24	1	30.70	5	30.80	30.35	-4	11,589	-0.03%
2021/02/23	18	30.16	10	30.02	30.30	8	11,911	0.07%
2021/02/22	1	29.70	9	29.70	29.65	-8	12,299	-0.07%
2021/02/19	13	29.17	3	29.45	29.50	10	12,681	0.08%
2021/02/18	2	29.55	19	29.59	29.55	-17	13,063	-0.13%
2021/02/17	3	29.17	4	29.15	29.05	-1	13,357	-0.01%
2021/02/05	4	28.66	1	28.90	28.80	3	13,536	0.02%
2021/02/04	1	28.80	0	0.00	28.75	1	13,836	0.01%
2021/02/03	7	28.89	2	28.95	29.00	5	14,616	0.03%
2021/02/01	0	0.00	16	28.58	28.70	-16	15,472	-0.10%
2021/01/29	22	28.26	0.3	28.50	28.00	21.8	15,437	0.14%
2021/01/28	5	29.22	0	0.00	28.85	5	15,340	0.03%
2021/01/27	1	28.85	8	29.08	28.75	-7	15,262	-0.05%
2021/01/26	0	28.70	0.3	28.70	28.90	-0.2	15,242	0.00%
2021/01/25	0.5	28.50	0	0.00	28.70	0.5	15,197	0.00%
2021/01/22	2	28.33	1	28.40	28.50	1	15,340	0.01%
2021/01/21	0.3	28.60	5	28.60	28.45	-4.7	15,323	-0.03%
2021/01/20	17	28.46	3	28.28	28.25	14	15,336	0.09%
2021/01/19	10	29.20	0	0.00	29.10	10	15,105	0.07%
2021/01/18	11	28.77	18	28.99	29.20	-7	15,069	-0.05%
2021/01/15	0.5	29.15	9	29.24	29.30	-8.5	15,015	-0.06%
2021/01/14	6	29.18	2	29.05	29.05	4	15,025	0.03%
2021/01/13	2	29.43	25	29.46	29.50	-23	14,944	-0.15%
2021/01/12	33	29.27	15	29.12	29.05	18	14,870	0.12%
2021/01/11	26	30.31	2	30.20	30.20	24	14,524	0.17%
2021/01/08	8	30.44	14	30.71	31.00	-6	14,350	-0.04%
2021/01/07	0	0.00	17	30.71	30.85	-17	14,180	-0.12%
2021/01/06	14	30.71	15	30.65	30.75	-1	14,119	-0.01%
2021/01/05	5	31.30	0.1	31.30	31.30	4.9	13,963	0.04%
2021/01/04	1	31.10	3	31.45	31.45	-2	14,069	-0.01%
2020/12/31	3	31.43	11	31.51	31.40	-8	14,003	-0.06%
2020/12/30	5	31.13	37	31.23	31.40	-32	13,899	-0.23%
2020/12/29	10	31.06	32	31.10	31.05	-22	13,864	-0.16%
2020/12/28	2	30.75	33	30.85	30.90	-31	13,862	-0.22%
2020/12/25	4	30.75	8	30.68	30.75	-4	13,877	-0.03%
2020/12/24	9	30.62	1	30.65	30.55	8	13,863	0.06%
2020/12/23	11	30.12	10	30.65	30.55	1	13,884	0.01%
2020/12/22	16	30.75	66	30.78	30.65	-50	13,894	-0.36%
2020/12/21	3	31.02	10	31.20	31.30	-7	13,931	-0.05%
2020/12/18	13	31.02	2	31.05	30.95	11	13,927	0.08%
2020/12/17	51	31.54	16	31.52	31.25	35	13,906	0.25%
2020/12/16	11	31.55	27.1	31.61	31.55	-16.1	13,827	-0.12%
2020/12/15	0	0.00	1	30.95	31.15	-1	13,600	-0.01%
2020/12/14	1	31.00	7	31.00	30.95	-6	13,489	-0.04%
2020/12/11	22	31.15	0.1	31.41	31.30	21.9	13,480	0.16%
2020/12/10	27	31.97	78	32.20	31.95	-51	13,240	-0.39%
2020/12/09	5	31.20	10	31.21	31.35	-5	12,738	-0.04%
2020/12/08	16	31.37	5	31.30	31.35	11	12,666	0.09%
2020/12/07	3.2	30.94	12	30.95	31.10	-8.8	12,545	-0.07%
2020/12/04	4	31.24	8	31.32	31.25	-4	12,476	-0.03%
2020/12/03	30	31.39	28	31.40	31.45	2	12,348	0.02%
2020/12/02	8	30.84	10	31.15	31.00	-2	12,121	-0.02%
2020/12/01	27	31.04	2	30.90	31.00	25	12,023	0.21%
2020/11/30	91	31.22	8	31.09	31.25	83	11,925	0.70%
2020/11/27	28	30.67	9	30.81	30.80	19	11,275	0.17%
2020/11/26	27.5	31.16	40	31.10	31.10	-12.5	11,164	-0.11%
2020/11/25	10	31.40	3	31.28	31.40	7	11,203	0.06%
2020/11/24	53	30.84	41	30.82	30.80	12	11,101	0.11%
2020/11/23	26	31.52	5	32.25	31.55	21	10,777	0.19%
2020/11/20	0	0.00	19	31.58	31.90	-19	10,402	-0.18%
2020/11/19	44	31.02	27	31.42	31.00	17	10,081	0.17%
2020/11/18	29	30.80	26	30.64	31.00	3	9,627	0.03%
2020/11/17	11	29.89	19	30.08	29.90	-8	9,291	-0.09%
2020/11/16	0	0.00	29	29.24	29.50	-29	9,028	-0.32%
2020/11/13	16	28.84	32	29.07	28.95	-16	8,865	-0.18%
2020/11/12	15	28.34	163	28.66	28.55	-148	8,734	-1.69%	大賣/鉅額交易
2020/11/11	120	28.43	72	28.60	28.90	48	8,622	0.56%	大買/
2020/11/10	49	27.44	44	27.45	27.70	5	7,857	0.06%
2020/11/09	9	26.19	20	26.25	26.15	-11	7,005	-0.16%
2020/11/06	10	25.85	0	0.00	25.85	10	7,014	0.14%
2020/11/05	1	25.75	5	25.70	25.60	-4	7,084	-0.06%
2020/11/03	1	25.45	5	25.35	25.55	-4	7,313	-0.05%
2020/11/02	1	25.45	1	25.45	25.45	0	7,377	0.00%
2020/10/30	11	25.53	0	0.00	25.20	11	7,507	0.15%
2020/10/29	1	25.70	0	0.00	25.70	1	7,431	0.01%
2020/10/28	12	26.00	0	0.00	26.05	12	7,456	0.16%
2020/10/26	0	0.00	3	26.50	26.50	-3	7,604	-0.04%
2020/10/23	0	0.00	10	26.50	26.60	-10	7,856	-0.13%
2020/10/22	0	0.00	1	26.20	26.20	-1	8,254	-0.01%
2020/10/21	1	26.00	0	0.00	25.90	1	8,813	0.01%
2020/10/16	10	26.10	1	26.10	25.95	9	9,119	0.10%
2020/10/14	1	26.60	1	26.90	26.55	0	9,292	0.00%
2020/10/13	1	26.50	10	26.60	26.60	-9	9,822	-0.09%
2020/10/12	21	26.41	0	0.00	26.65	21	10,302	0.20%
2020/10/07	1	26.85	0	0.00	26.85	1	10,332	0.01%
2020/10/06	5	27.05	10	27.15	27.15	-5	10,366	-0.05%
2020/10/05	6	26.69	1	26.70	26.75	5	10,469	0.05%
2020/09/30	3	26.35	0	0.00	26.15	3	10,502	0.03%
2020/09/29	0	0.00	10	26.30	26.20	-10	10,542	-0.09%
2020/09/28	1	26.05	10	26.05	26.10	-9	10,654	-0.08%
2020/09/25	12	25.60	0	0.00	25.60	12	10,677	0.11%
2020/09/24	16	26.09	0.1	26.20	26.05	15.9	10,601	0.15%
2020/09/22	19	26.85	0	0.00	26.80	19	10,633	0.18%
2020/09/21	2	27.20	0	0.00	27.20	2	10,631	0.02%
2020/09/16	0	0.00	0	27.10	27.00	0	10,798	0.00%
2020/09/15	2	27.10	16	27.15	27.25	-14	10,878	-0.13%
2020/09/14	1	27.00	0	0.00	26.95	1	11,352	0.01%
2020/09/07	2	27.25	3	27.30	27.30	-1	11,587	-0.01%
2020/09/04	2	27.20	15	27.05	27.25	-13	11,760	-0.11%
2020/09/03	0	0.00	1	27.45	27.35	-1	11,737	-0.01%
2020/09/02	10	27.30	0	0.00	27.55	10	11,788	0.08%
2020/09/01	3	27.50	1	27.65	27.65	2	11,929	0.02%
2020/08/31	4	27.88	16	27.78	27.70	-12	11,987	-0.10%
2020/08/28	1	27.80	33	27.89	27.90	-32	11,910	-0.27%
2020/08/26	0	0.00	4	27.90	28.00	-4	12,358	-0.03%
2020/08/25	1	28.05	13	27.99	27.85	-12	12,456	-0.10%
2020/08/24	0	0.00	10	27.05	27.55	-10	12,643	-0.08%
2020/08/20	23	26.65	0	0.00	26.70	23	13,735	0.17%
2020/08/19	18	27.50	8	27.63	27.30	10	14,117	0.07%
2020/08/18	32	28.30	3	28.73	28.05	29	13,993	0.21%
2020/08/17	22	28.66	39	28.75	28.75	-17	14,127	-0.12%
2020/08/14	0	0.00	2	27.75	27.70	-2	14,201	-0.01%
2020/08/13	3	27.85	7	27.76	27.85	-4	14,229	-0.03%
2020/08/11	10	28.30	1	28.40	28.25	9	14,358	0.06%
2020/08/10	2	28.40	21	28.50	28.45	-19	14,356	-0.13%
2020/08/07	5	27.80	18	28.05	27.95	-13	14,409	-0.09%
2020/08/06	24	27.76	10	27.95	27.75	14	14,389	0.10%
2020/08/05	4	27.45	21	27.55	27.65	-17	14,422	-0.12%
2020/08/04	8	26.97	20	26.86	27.10	-12	14,453	-0.08%
2020/08/03	16	26.56	9	26.63	26.45	7	14,621	0.05%
2020/07/31	36	26.69	1	26.70	26.55	35	14,618	0.24%
2020/07/30	4	26.24	0	0.00	26.45	4	14,656	0.03%
2020/07/29	35	25.81	0	0.00	26.10	35	14,649	0.24%
2020/07/28	30	26.63	24	26.45	26.50	6	14,507	0.04%
2020/07/27	79	27.98	48	27.68	27.00	31	14,324	0.22%
2020/07/24	24	29.36	9	29.67	29.30	15	13,863	0.11%
2020/07/23	16	30.08	11	29.98	30.00	5	13,831	0.04%
2020/07/22	12	29.60	20	29.71	29.85	-8	13,793	-0.06%
2020/07/21	8	29.34	5	29.51	29.45	3	13,754	0.02%
2020/07/20	41	29.23	11	29.18	29.50	30	13,691	0.22%
2020/07/17	117	30.28	65	30.31	29.70	52	13,678	0.38%	大買/
2020/07/16	20	29.74	42	29.50	29.95	-22	13,319	-0.17%
2020/07/15	4	28.65	11	28.75	28.70	-7	12,869	-0.05%
2020/07/14	28	28.39	0	0.00	28.35	28	12,851	0.22%
2020/07/13	1	28.35	10	28.95	28.75	-9	12,864	-0.07%
2020/07/10	21	28.57	0	0.00	28.30	21	12,950	0.16%
2020/07/09	0	0.00	3	29.05	28.95	-3	12,859	-0.02%
2020/07/08	3	28.90	2	29.00	28.95	1	12,805	0.01%
2020/07/07	2	29.05	24	29.13	29.15	-22	12,773	-0.17%
2020/07/06	0	0.00	10	29.07	29.05	-10	12,761	-0.08%
2020/07/03	1	29.05	7	29.00	29.00	-6	12,833	-0.05%
2020/07/02	1	28.80	3	28.88	29.10	-2	12,958	-0.02%
2020/07/01	2	28.70	0	0.00	28.75	2	13,069	0.02%
2020/06/30	0	0.00	10	28.80	28.80	-10	13,043	-0.08%
2020/06/29	14	28.46	24	28.46	28.50	-10	13,132	-0.08%
2020/06/24	24	28.96	1	28.95	28.95	23	13,135	0.18%
2020/06/23	7	28.90	0	0.00	29.10	7	13,239	0.05%
2020/06/22	6	28.97	11	29.14	29.00	-5	13,282	-0.04%
2020/06/19	12	28.53	0	0.00	28.50	12	13,298	0.09%
2020/06/18	2	28.80	2	28.80	28.75	0	12,899	0.00%
2020/06/17	2	28.98	19	29.01	28.95	-17	12,936	-0.13%
2020/06/16	3	28.90	22	28.87	29.05	-19	13,131	-0.14%
2020/06/15	15	28.35	0	0.00	28.30	15	13,300	0.11%
2020/06/12	18	28.43	20	28.23	28.90	-2	13,353	-0.01%
2020/06/11	20	29.57	7	29.52	29.35	13	13,386	0.10%
2020/06/10	6	30.15	7	30.11	30.25	-1	13,319	-0.01%
2020/06/09	8	30.18	61	30.15	30.25	-53	13,570	-0.39%
2020/06/08	66	29.95	31	30.19	30.40	35	13,595	0.26%
2020/06/05	2	30.15	8	30.15	30.20	-6	13,451	-0.04%
2020/06/04	43	30.07	1	30.10	30.15	42	13,406	0.31%
2020/06/03	9	30.04	81	30.03	30.10	-72	13,426	-0.54%
2020/06/02	3	29.47	4	29.56	29.40	-1	13,323	-0.01%
2020/06/01	3	29.65	1	29.45	29.40	2	12,974	0.02%
2020/05/29	9	28.71	11	29.55	29.55	-2	12,915	-0.02%
2020/05/28	70	29.17	14	29.55	29.00	56	12,634	0.44%
2020/05/27	133	30.04	25	29.91	29.65	108	12,217	0.88%	大買/鉅額交易
2020/05/26	11	28.97	83	28.56	29.60	-72	11,611	-0.62%
2020/05/25	9	27.47	51	27.40	27.50	-42	11,047	-0.38%
2020/05/22	109	27.66	3	28.02	27.50	106	10,984	0.96%	大買/鉅額交易
2020/05/21	3	28.05	20	28.01	28.45	-17	10,759	-0.16%
2020/05/19	15	27.03	0	0.00	27.45	15	10,489	0.14%
2020/05/18	22	26.76	0	0.00	26.70	22	10,325	0.21%
2020/05/15	16	26.66	3	26.90	26.65	13	10,262	0.13%
2020/05/14	25	26.96	21	27.09	26.95	4	10,183	0.04%
2020/05/13	10	27.55	0	0.00	27.55	10	10,022	0.10%
2020/05/12	31	27.80	0	0.00	27.75	31	9,962	0.31%
2020/05/11	1	28.20	3	28.02	28.10	-2	9,872	-0.02%
2020/05/08	87	28.01	60	28.68	27.75	27	9,706	0.28%
2020/05/07	3.5	27.21	6	27.11	27.35	-2.5	9,495	-0.03%
2020/05/06	17	27.38	8	27.40	27.30	9	9,474	0.09%
2020/05/05	1	27.75	0.2	28.00	27.90	0.8	9,376	0.01%
2020/05/04	5	28.05	0	0.00	28.10	5	9,382	0.05%
2020/04/30	18	27.87	6.7	27.88	28.20	11.3	9,314	0.12%
2020/04/29	13	27.65	18	27.50	27.85	-5	9,177	-0.05%
2020/04/28	31	27.41	2	27.25	27.20	29	9,097	0.32%
2020/04/27	1	27.45	25	27.86	27.80	-24	9,200	-0.26%
2020/04/24	1	26.70	0	0.00	26.60	1	9,080	0.01%
2020/04/23	1	26.85	2	27.25	26.80	-1	9,016	-0.01%
2020/04/22	4	26.40	2	26.75	26.95	2	8,917	0.02%
2020/04/21	43	27.68	56	27.69	27.30	-13	8,813	-0.15%
2020/04/20	1	28.85	0	0.00	28.90	1	8,633	0.01%
2020/04/17	37	28.87	4	29.35	28.55	33	8,610	0.38%
2020/04/16	21	28.85	3	28.85	28.80	18	8,515	0.21%
2020/04/15	3	29.30	3	29.45	29.50	0	8,415	0.00%
2020/04/14	0	0.00	3	28.80	28.80	-3	8,310	-0.04%
2020/04/13	40	28.10	3	28.03	27.90	37	8,254	0.45%
2020/04/10	7	28.07	8	28.10	28.10	-1	8,227	-0.01%
2020/04/09	10	27.88	13	27.95	28.00	-3	8,183	-0.04%
2020/04/08	0	0.00	3	27.40	27.30	-3	8,102	-0.04%
2020/04/07	30	26.99	1	27.10	26.90	29	7,955	0.36%
2020/04/06	2	26.45	0	0.00	26.30	2	7,780	0.03%
2020/04/01	9	26.18	15	26.13	26.20	-6	7,564	-0.08%
2020/03/31	2	26.75	0	0.00	25.65	2	7,418	0.03%
2020/03/30	2	26.68	4	25.83	26.40	-2	7,222	-0.03%
2020/03/27	38	26.64	36	26.52	26.50	2	7,103	0.03%
2020/03/26	10	25.88	5	25.20	25.75	5	7,008	0.07%
2020/03/25	3	25.78	11	25.51	25.20	-8	6,976	-0.11%
2020/03/24	11	24.14	20	24.10	24.05	-9	6,844	-0.13%
2020/03/23	12	23.08	0	0.00	23.00	12	6,793	0.18%
2020/03/20	28	24.29	56	23.62	23.35	-28	6,717	-0.42%
2020/03/19	66	22.91	2	24.25	22.90	64	6,479	0.99%
2020/03/18	2	25.95	0	0.00	25.40	2	6,255	0.03%
2020/03/17	5	26.80	5	26.70	26.50	0	6,094	0.00%
2020/03/16	6	27.88	0	0.00	27.40	6	5,901	0.10%
2020/03/13	9	27.52	10	27.97	28.30	-1	5,764	-0.02%
2020/03/12	12	31.23	0	0.00	30.05	12	5,442	0.22%
2020/03/11	1	32.05	60	32.02	31.95	-59	5,292	-1.11%
2020/03/10	36	31.71	18	32.00	31.75	18	5,237	0.34%
2020/03/09	6	32.46	0	0.00	32.05	6	5,207	0.12%
2020/03/06	40	33.17	0	0.00	33.10	40	5,101	0.78%
2020/03/04	0	0.00	41	33.84	34.10	-41	5,116	-0.80%
2020/03/03	30	33.30	0	0.00	33.30	30	5,049	0.59%
2020/03/02	9	33.03	1	33.05	33.05	8	5,006	0.16%
2020/02/27	5	33.80	0	0.00	34.10	5	5,091	0.10%
2020/02/26	6	34.08	0	0.00	34.05	6	4,993	0.12%
2020/02/25	0	0.00	68	34.32	34.45	-68	4,975	-1.37%
2020/02/24	3	34.50	0	0.00	34.50	3	4,970	0.06%
2020/02/21	0	0.00	1	35.05	35.00	-1	4,937	-0.02%
2020/02/20	6	35.04	0	0.00	35.00	6	4,988	0.12%
2020/02/19	1	35.60	5	35.60	35.55	-4	5,048	-0.08%
2020/02/14	2	34.95	0	0.00	34.80	2	5,320	0.04%
2020/02/13	14	35.09	2	35.05	35.00	12	5,290	0.23%
2020/02/12	1	34.90	3	35.05	34.90	-2	5,297	-0.04%
2020/02/11	0	0.00	3	34.90	34.85	-3	5,271	-0.06%
2020/02/10	13	34.39	1	34.10	34.40	12	5,284	0.23%
2020/02/07	7	34.84	1	34.80	34.80	6	5,257	0.11%
2020/02/06	2	35.05	3	35.05	35.25	-1	5,250	-0.02%
2020/02/05	10	34.61	0	0.00	34.55	10	5,262	0.19%
2020/02/04	11	34.97	6	34.90	34.90	5	5,275	0.09%
2020/02/03	13	34.02	4	34.55	34.55	9	5,271	0.17%
2020/01/31	2	35.53	4	35.55	35.10	-2	5,254	-0.04%
2020/01/30	33	35.73	9	36.39	35.20	24	5,193	0.46%
2020/01/20	10	38.80	0	0.00	38.80	10	4,950	0.20%
2020/01/17	0	0.00	1	38.80	38.80	-1	5,002	-0.02%
2020/01/16	22	38.87	0	0.00	38.75	22	5,094	0.43%
2020/01/15	5	38.90	0	0.00	38.90	5	5,171	0.10%
2020/01/14	1	39.15	0	0.00	39.05	1	5,297	0.02%
2020/01/10	1	38.75	0	0.00	39.00	1	5,719	0.02%
2020/01/03	0	0.00	6	39.68	39.70	-6	6,209	-0.10%
2019/12/31	0	0.00	15	39.33	39.20	-15	6,239	-0.24%
2019/12/30	0	0.00	2	39.55	39.35	-2	6,259	-0.03%
2019/12/24	1	39.70	1	39.80	39.70	0	6,488	0.00%
2019/12/23	0	0.00	1	40.20	39.95	-1	6,621	-0.02%
2019/12/19	1	39.50	2.5	39.43	39.45	-1.5	6,602	-0.02%
2019/12/17	1	38.75	0	0.00	39.30	1	6,619	0.02%
2019/12/16	31	38.95	0	0.00	38.85	31	6,597	0.47%
2019/12/13	1	39.10	5	39.15	39.10	-4	6,600	-0.06%
2019/12/12	4	39.19	2	39.20	39.05	2	6,578	0.03%
2019/12/10	1	38.90	0	0.00	39.05	1	6,619	0.02%
2019/12/09	10	39.23	1	39.25	39.05	9	6,654	0.14%
2019/12/06	5	39.15	0	0.00	39.05	5	6,676	0.07%
2019/12/05	1	38.90	3	39.00	39.00	-2	6,690	-0.03%
2019/12/04	3	38.65	0	0.00	38.60	3	6,720	0.04%
2019/12/03	10	39.10	5.1	39.15	39.15	4.9	6,742	0.07%
2019/11/27	2	40.80	0	0.00	40.70	2	6,840	0.03%
2019/11/25	2	40.88	0	0.00	40.65	2	6,723	0.03%
2019/11/22	1	40.65	0	0.00	41.00	1	6,768	0.01%
2019/11/20	0	0.00	19	40.58	40.65	-19	6,781	-0.28%
2019/11/19	3	40.45	11	40.50	40.45	-8	6,856	-0.12%
2019/11/18	1	40.70	0	0.00	40.35	1	6,888	0.01%
2019/11/15	36	41.23	0	0.00	41.05	36	6,792	0.53%
2019/11/14	1	41.25	0	0.00	41.85	1	6,641	0.02%
2019/11/13	0	0.00	2	41.60	41.40	-2	6,643	-0.03%
2019/11/11	11	40.72	0	0.00	40.70	11	6,706	0.16%
2019/11/08	0	0.00	1	41.55	41.20	-1	6,679	-0.01%
2019/11/07	1	41.05	0	0.00	41.30	1	6,675	0.01%
2019/11/06	0	0.00	1	41.35	41.30	-1	6,632	-0.02%
2019/11/05	3	41.23	0	0.00	41.45	3	6,631	0.05%
2019/11/04	4	41.85	0	0.00	41.65	4	6,607	0.06%
2019/11/01	2	41.25	17	40.91	41.55	-15	6,568	-0.23%
2019/10/25	0	0.00	3	40.22	40.30	-3	6,498	-0.05%
2019/10/23	7	40.86	1.6	40.74	40.55	5.4	6,516	0.08%
2019/10/22	2	40.85	4	41.31	41.20	-2	6,504	-0.03%
2019/10/21	5	41.94	21	42.21	41.55	-16	6,421	-0.25%
2019/10/18	1	40.75	10	40.70	41.05	-9	6,269	-0.14%
2019/10/17	20	40.65	47	40.23	40.75	-27	6,125	-0.44%
2019/10/15	0	0.00	80	39.16	39.30	-80	5,884	-1.36%
2019/10/14	0	0.00	0.6	39.35	39.35	-0.6	5,886	-0.01%
2019/10/08	0	0.00	5	39.35	39.00	-5	5,764	-0.09%
2019/10/07	0	0.00	5	39.25	39.45	-5	5,732	-0.09%
2019/10/01	1	39.50	0	0.00	39.75	1	5,844	0.02%
2019/09/27	2	39.55	1	40.00	39.75	1	5,821	0.02%
2019/09/26	1	39.70	8	39.84	39.80	-7	5,823	-0.12%
2019/09/25	3	39.32	2	39.35	39.30	1	5,765	0.02%
2019/09/24	1	39.40	0	0.00	39.25	1	5,750	0.02%
2019/09/20	5	38.80	0	0.00	39.10	5	5,844	0.09%
2019/09/19	1	38.95	0	0.00	39.05	1	5,887	0.02%
2019/09/18	2	39.10	0	0.00	39.40	2	5,880	0.03%
2019/09/17	1	38.95	4	38.90	39.00	-3	5,873	-0.05%
2019/09/16	0	0.00	1	39.10	39.15	-1	5,935	-0.02%
2019/09/12	0	0.00	2	39.10	39.15	-2	6,014	-0.03%
2019/09/11	0	0.00	6	39.49	39.50	-6	6,018	-0.10%
2019/09/10	0	0.00	5	39.40	39.45	-5	5,991	-0.08%
2019/09/06	3	39.78	0	0.00	39.70	3	5,962	0.05%
2019/09/05	0	0.00	24	39.83	39.85	-24	5,961	-0.40%
2019/09/03	10	39.20	30	39.30	39.10	-20	5,915	-0.34%
2019/09/02	5	39.30	5	39.25	39.00	0	5,943	0.00%
2019/08/30	0	0.00	10	39.00	39.20	-10	5,946	-0.17%
2019/08/27	5	38.25	0	0.00	37.90	5	5,897	0.08%
2019/08/26	10	37.95	0	0.00	37.90	10	5,877	0.17%
2019/08/22	1	38.05	0	0.00	38.25	1	5,925	0.02%
2019/08/21	30	38.50	0.3	38.30	38.30	29.7	5,955	0.50%
2019/08/19	1	37.95	0	0.00	37.70	1	5,859	0.02%
2019/08/16	1	37.80	0	0.00	38.00	1	5,877	0.02%
2019/08/15	6	37.73	17	38.02	38.00	-11	5,866	-0.19%
2019/08/08	0	0.00	2	37.25	37.25	-2	6,112	-0.03%
2019/08/06	12	36.75	0	0.00	37.10	12	6,189	0.19%
2019/08/05	0	0.00	5.4	37.09	37.50	-5.4	6,166	-0.09%
2019/08/02	13	36.98	0	0.00	36.90	13	6,129	0.21%
2019/08/01	13	37.80	0	0.00	37.55	13	6,105	0.21%
2019/07/31	0	0.00	2	38.10	38.45	-2	6,063	-0.03%
2019/07/30	0	0.00	2	38.25	38.05	-2	5,969	-0.03%
2019/07/29	2	38.85	0	0.00	38.45	2	5,972	0.03%
2019/07/26	13	38.83	0	0.00	38.80	13	5,993	0.22%
2019/07/25	3	39.23	0	0.00	39.25	3	5,933	0.05%
2019/07/24	2	39.10	12	39.44	39.45	-10	5,867	-0.17%
2019/07/23	1	39.00	0	0.00	39.20	1	5,811	0.02%
2019/07/22	1	39.05	1	39.05	39.15	0	5,756	0.00%
2019/07/19	2	39.48	20	39.20	39.20	-18	5,738	-0.31%
2019/07/18	2	38.73	7	38.80	38.70	-5	5,657	-0.09%
2019/07/17	1	38.70	10	38.93	38.80	-9	5,688	-0.16%
2019/07/16	3	38.67	0	0.00	38.80	3	5,666	0.05%
2019/07/15	3	38.30	0	0.00	38.45	3	5,594	0.05%
2019/07/12	5	38.30	6	38.32	38.40	-1	5,641	-0.02%
2019/07/11	2	38.45	0	0.00	38.45	2	5,695	0.04%
2019/07/10	5	38.25	0	0.00	38.20	5	5,689	0.09%
2019/07/09	5	37.75	0	0.00	37.65	5	5,665	0.09%
2019/07/08	26	37.75	0	0.00	37.85	26	5,665	0.46%
2019/07/04	0	0.00	10	38.70	39.15	-10	5,645	-0.18%
2019/07/02	1	39.20	3	39.30	39.30	-2	5,585	-0.04%
2019/06/28	6	38.50	0	0.00	38.50	6	5,562	0.11%
2019/06/27	2	38.95	10	38.95	39.00	-8	5,613	-0.14%
2019/06/20	0	0.00	3	38.45	37.85	-3	5,747	-0.05%
2019/06/19	0	0.00	1	37.95	38.00	-1	5,696	-0.02%
2019/06/17	1	37.55	0	0.00	37.50	1	5,735	0.02%
2019/06/13	10	37.30	0	0.00	37.40	10	5,727	0.17%
2019/06/12	0	0.00	10	37.70	37.80	-10	5,712	-0.18%
2019/06/11	0	0.00	5	37.88	37.70	-5	5,706	-0.09%
2019/06/06	0	0.00	15	36.96	37.20	-15	5,621	-0.27%
2019/06/05	0	0.00	10	36.75	36.70	-10	5,659	-0.18%
2019/06/03	9	35.96	5	36.35	36.10	4	5,674	0.07%
2019/05/31	6	35.85	0	0.00	35.85	6	5,646	0.11%
2019/05/30	10	36.30	0	0.00	36.30	10	5,629	0.18%
2019/05/29	0	0.00	3	35.60	35.70	-3	5,631	-0.05%
2019/05/27	3	35.68	1	35.50	35.55	2	5,664	0.04%
2019/05/22	2	36.10	3	36.18	36.05	-1	5,702	-0.02%
2019/05/20	0	0.00	4	36.01	36.05	-4	5,627	-0.07%
2019/05/17	2	35.65	1	36.40	35.75	1	5,575	0.02%
2019/05/16	1	35.80	13	36.10	36.15	-12	5,472	-0.22%
2019/05/15	5	35.05	5	35.50	35.30	0	5,436	0.00%
2019/05/14	5	35.12	0	0.00	35.30	5	5,496	0.09%
2019/05/13	0	0.00	3.2	35.91	35.90	-3.2	5,509	-0.06%
2019/05/09	10	36.20	7	36.34	36.20	3	5,674	0.05%
2019/05/07	0	0.00	5	37.05	37.05	-5	5,706	-0.09%
2019/05/06	6	36.42	5	36.35	36.45	1	5,712	0.02%
2019/05/03	6	36.43	8	36.35	36.70	-2	5,754	-0.03%
2019/05/02	14	37.10	9	37.09	37.05	5	5,775	0.09%
2019/04/30	0	0.00	1	37.55	37.55	-1	5,774	-0.02%
2019/04/29	3	37.45	2	37.45	37.50	1	5,751	0.02%
2019/04/26	2	37.30	5	37.30	37.50	-3	5,772	-0.05%
2019/04/25	4	37.58	0	0.00	37.40	4	5,816	0.07%
2019/04/24	12	37.60	0	0.00	37.65	12	5,898	0.20%
2019/04/23	5	37.63	1	37.90	37.50	4	5,959	0.07%
2019/04/22	0	0.00	2	37.58	37.60	-2	5,930	-0.03%
2019/04/19	5	37.10	0	0.00	37.35	5	5,960	0.08%
2019/04/17	6	37.63	16	37.39	37.80	-10	6,005	-0.17%
2019/04/16	0	0.00	20	36.80	36.85	-20	5,927	-0.34%
2019/04/15	5	36.75	0	0.00	36.65	5	5,942	0.08%
2019/04/12	20	36.50	0	0.00	36.50	20	5,936	0.34%
2019/04/11	2	36.40	12	36.75	36.30	-10	5,937	-0.17%
2019/04/10	5	36.25	0	0.00	36.50	5	5,871	0.09%
2019/04/09	6	36.50	0	0.00	36.60	6	5,857	0.10%
2019/04/08	0	0.00	30	36.50	36.40	-30	5,852	-0.51%
2019/04/03	0	0.00	2	36.10	36.35	-2	5,766	-0.03%
2019/04/02	41	36.20	1	36.20	36.10	40	5,729	0.70%
2019/04/01	13	36.59	1	36.60	36.65	12	5,610	0.21%
2019/03/29	1	36.35	14	37.18	37.55	-13	5,450	-0.24%
2019/03/28	10	36.13	0	0.00	36.85	10	5,351	0.19%
2019/03/27	13	36.86	1.9	36.87	36.85	11.1	5,182	0.21%
2019/03/25	0	0.00	3	38.15	38.20	-3	5,054	-0.06%
2019/03/22	1	38.15	4	38.13	38.25	-3	5,056	-0.06%
2019/03/21	2	38.13	14	38.03	38.10	-12	5,062	-0.24%
2019/03/20	3	38.42	22	38.40	38.30	-19	5,057	-0.38%
2019/03/19	3	38.78	0	0.00	38.70	3	5,062	0.06%
2019/03/15	2	39.05	1	39.35	39.25	1	5,418	0.02%
2019/03/14	2	38.90	1	39.15	39.10	1	5,391	0.02%
2019/03/13	2	38.70	0	0.00	38.90	2	5,412	0.04%
2019/03/12	0	0.00	17	39.01	39.10	-17	5,447	-0.31%
2019/03/11	2	38.40	0	0.00	38.55	2	5,501	0.04%
2019/03/08	2	38.60	1	39.05	38.95	1	5,485	0.02%
2019/03/07	6	39.19	10	39.32	38.75	-4	5,569	-0.07%
2019/03/06	1	39.05	7	39.03	39.30	-6	5,570	-0.11%
2019/03/05	0	0.00	1	38.30	38.75	-1	5,529	-0.02%
2019/02/26	0	0.00	1	37.35	38.00	-1	5,283	-0.02%
2019/02/25	0	0.00	5	38.00	37.70	-5	5,216	-0.10%
2019/02/22	0	0.00	27	37.99	38.15	-27	5,211	-0.52%
2019/02/20	0	0.00	32	37.31	37.50	-32	5,183	-0.62%
2019/02/19	1	37.15	0	0.00	37.05	1	5,140	0.02%
2019/02/18	0	0.00	31	37.40	37.25	-31	5,128	-0.60%
2019/02/14	0	0.00	4	37.00	37.05	-4	5,086	-0.08%
2019/02/13	0	0.00	1	36.50	37.10	-1	5,032	-0.02%
2019/02/11	0	0.00	5	37.10	36.65	-5	4,902	-0.10%
2019/01/30	5	36.05	16	36.68	36.80	-11	4,869	-0.23%
2019/01/29	0	0.00	1	36.40	36.55	-1	4,729	-0.02%
2019/01/28	3	36.15	0	0.00	36.15	3	4,657	0.06%
2019/01/25	11	36.04	0	0.00	36.05	11	4,649	0.24%
2019/01/24	4	36.40	0	0.00	36.25	4	4,597	0.09%
2019/01/23	0	0.00	12	36.40	36.30	-12	4,561	-0.26%
2019/01/18	3	35.60	7	35.56	35.60	-4	4,542	-0.09%
2019/01/17	3	35.55	0	0.00	35.65	3	4,497	0.07%
2019/01/16	0	0.00	70	35.64	35.55	-70	4,450	-1.57%
2019/01/15	0	0.00	178	34.78	35.10	-178	4,347	-4.09%	大賣/鉅額交易
2019/01/14	5	34.30	0	0.00	34.25	5	4,246	0.12%
2019/01/11	0	0.00	5	34.80	34.55	-5	4,268	-0.12%
2019/01/10	5	33.90	0	0.00	34.45	5	4,244	0.12%
2019/01/09	5	34.64	38	34.56	34.70	-33	4,212	-0.78%
2019/01/08	2	34.15	1	34.05	34.20	1	4,138	0.02%
2019/01/07	2	33.70	5	33.70	33.90	-3	4,158	-0.07%
2019/01/04	0	0.00	70	33.26	33.40	-70	4,153	-1.69%
2019/01/03	0	0.00	85	32.93	33.00	-85	4,302	-1.98%
2019/01/02	0	0.00	50	32.32	32.20	-50	4,289	-1.17%
2018/12/28	0	0.00	6.3	32.51	32.60	-6.3	4,313	-0.15%
2018/12/25	0	0.00	30	31.90	31.90	-30	4,417	-0.68%
2018/12/24	0	0.00	5	32.32	32.40	-5	4,477	-0.11%
2018/12/21	0.5	32.15	0	0.00	32.15	0.5	4,568	0.01%
2018/12/20	5	32.30	0	0.00	32.70	5	4,560	0.11%
2018/12/19	0	0.00	2.3	32.43	32.70	-2.3	4,588	-0.05%
2018/12/18	5	31.90	10	32.55	32.60	-5	4,586	-0.11%
2018/12/17	0	0.00	10	32.38	32.30	-10	4,596	-0.22%
2018/12/14	1	31.40	0	0.00	31.90	1	4,578	0.02%
2018/12/13	0	0.00	5	31.75	31.85	-5	4,599	-0.11%
2018/12/12	44	31.07	65	31.29	31.20	-21	4,582	-0.46%
2018/12/11	35.6	30.95	0	0.00	30.80	35.6	4,524	0.79%
2018/12/10	20	32.50	3	32.10	31.90	17	4,321	0.39%
2018/12/07	0	0.00	5	33.75	33.80	-5	4,191	-0.12%
2018/12/06	10	33.18	10	33.65	33.55	0	4,243	0.00%
2018/12/05	5	33.40	0	0.00	33.25	5	4,226	0.12%
2018/12/03	0	0.00	5	33.95	34.15	-5	4,199	-0.12%
2018/11/30	0	0.00	5	33.45	33.50	-5	4,166	-0.12%
2018/11/29	4	32.70	4	32.65	32.65	0	4,105	0.00%
2018/11/27	0	0.00	10	33.15	33.10	-10	4,000	-0.25%
2018/11/22	0	0.00	20	33.35	33.25	-20	4,024	-0.50%
2018/11/21	10	33.40	0	0.00	33.70	10	4,046	0.25%
2018/11/20	0.8	33.65	1	33.45	33.65	-0.2	4,013	0.00%
2018/11/19	1	33.20	0.1	33.30	33.35	0.9	3,978	0.02%
2018/11/16	1	32.85	0	0.00	32.60	1	3,978	0.03%
2018/11/12	1	32.20	5	32.10	32.25	-4	4,107	-0.10%
2018/11/09	5	31.90	0	0.00	31.50	5	4,175	0.12%
2018/11/08	0	0.00	5	32.25	32.30	-5	4,200	-0.12%
2018/11/05	0	0.00	1	31.45	31.35	-1	4,165	-0.02%
2018/11/02	0	0.00	5	31.45	31.70	-5	4,174	-0.12%
2018/11/01	5	30.85	1	30.95	30.90	4	4,192	0.10%
2018/10/31	1	30.45	0	0.00	31.35	1	4,224	0.02%
2018/10/29	0	0.00	1	30.40	30.40	-1	4,154	-0.02%
2018/10/24	4	29.88	0	0.00	30.10	4	4,335	0.09%
2018/10/23	0	0.00	10	29.75	29.70	-10	4,451	-0.22%
2018/10/18	1	29.30	0	0.00	29.60	1	4,539	0.02%
2018/10/17	1	29.20	0	0.00	29.10	1	4,562	0.02%
2018/10/16	0	0.00	1	29.35	29.35	-1	4,562	-0.02%
2018/10/15	1	29.20	7	29.15	29.05	-6	4,573	-0.13%
2018/10/11	8	29.92	2	29.20	29.20	6	4,673	0.13%
2018/10/08	6	31.08	10	31.30	31.35	-4	4,578	-0.09%
2018/10/05	5	31.55	7	31.34	31.50	-2	4,599	-0.04%
2018/10/04	5	32.00	0	0.00	31.90	5	4,581	0.11%
2018/10/03	0	0.00	5	32.35	32.35	-5	4,546	-0.11%
2018/10/02	5	32.00	0	0.00	32.00	5	4,533	0.11%
2018/09/27	0	0.00	5	32.45	32.50	-5	4,675	-0.11%
2018/09/20	0	0.00	5	32.15	32.10	-5	4,752	-0.11%
2018/09/18	0	0.00	5	32.00	31.80	-5	4,892	-0.10%
2018/09/14	12	31.70	0	0.00	31.65	12	4,949	0.24%
2018/09/12	2.1	31.12	0	0.00	31.50	2.1	5,029	0.04%
2018/09/10	13	31.69	0	0.00	31.35	13	5,473	0.24%
2018/09/07	6	32.43	18	32.40	32.30	-12	5,560	-0.22%
2018/09/06	0	0.00	4	32.75	32.80	-4	5,582	-0.07%
2018/09/05	20	33.11	0	0.00	32.75	20	5,587	0.36%
2018/09/03	5	33.40	0	0.00	33.45	5	5,620	0.09%
2018/08/30	5	33.76	0	0.00	33.80	5	5,654	0.09%
2018/08/29	2	33.70	0	0.00	33.75	2	5,743	0.03%
2018/08/28	9	33.75	2	33.75	33.80	7	5,962	0.12%
2018/08/27	0	0.00	15	33.58	33.75	-15	5,967	-0.25%
2018/08/24	23	33.36	0	0.00	33.30	23	5,958	0.39%
2018/08/23	16	33.80	0	0.00	33.85	16	6,045	0.26%
2018/08/22	2	33.80	15	34.00	33.95	-13	6,121	-0.21%
2018/08/20	0	0.00	11.6	32.91	33.05	-11.6	6,031	-0.19%
2018/08/17	13	32.40	0	0.00	32.30	13	6,056	0.21%
2018/08/16	5	32.65	1	32.55	32.50	4	6,048	0.07%
2018/08/15	1	33.40	0	0.00	33.15	1	6,048	0.02%
2018/08/10	2	33.55	0	0.00	33.60	2	6,426	0.03%
2018/08/09	6	33.40	0	0.00	33.35	6	6,460	0.09%
2018/08/06	5	33.40	0	0.00	33.45	5	6,422	0.08%
2018/08/02	1	33.60	0	0.00	33.65	1	6,408	0.02%
2018/07/31	0	0.00	20	33.65	33.65	-20	6,379	-0.31%
2018/07/30	5	33.75	0	0.00	33.95	5	6,189	0.08%
2018/07/24	0	0.00	4.3	33.97	34.30	-4.3	5,948	-0.07%
2018/07/18	1	33.40	10	34.03	34.25	-9	5,979	-0.15%
2018/07/17	5	33.40	0	0.00	33.35	5	5,897	0.08%
2018/07/16	5.1	33.65	15	33.75	33.60	-9.9	5,918	-0.17%
2018/07/12	0	0.00	6	33.86	34.15	-6	6,068	-0.10%
2018/07/09	0	0.00	1	33.45	33.65	-1	6,323	-0.02%
2018/07/06	11	33.37	0	0.00	33.05	11	6,340	0.17%
2018/07/05	1	35.65	5	35.79	35.50	-4	6,280	-0.06%
2018/07/03	1	35.10	2	35.10	34.90	-1	6,377	-0.02%
2018/07/02	12	35.38	5	35.50	35.15	7	6,350	0.11%
2018/06/29	4	34.68	1	35.30	35.40	3	6,296	0.05%
2018/06/28	4	34.50	2	34.75	34.50	2	6,222	0.03%
2018/06/27	6	34.72	0	0.00	34.55	6	6,175	0.10%
2018/06/25	2	35.15	3	35.25	35.15	-1	5,990	-0.02%
2018/06/22	13	35.24	0	0.00	35.35	13	5,948	0.22%
2018/06/21	4	35.71	5	35.80	35.80	-1	5,891	-0.02%
2018/06/20	9	35.37	1	35.55	35.45	8	5,863	0.14%
2018/06/15	9	36.57	0	0.00	36.40	9	5,329	0.17%
2018/06/13	1	37.25	6	37.45	37.20	-5	5,174	-0.10%
2018/06/12	0	0.00	1	37.50	37.20	-1	5,305	-0.02%
2018/06/11	3	37.42	15	37.45	37.65	-12	5,290	-0.23%
2018/06/08	7	37.44	1	37.65	37.65	6	5,287	0.11%
2018/06/07	0	0.00	3	37.52	37.65	-3	5,321	-0.06%
2018/06/06	102	37.00	10	37.28	37.40	92	5,346	1.72%	大買/
2018/06/05	3	36.50	0	0.00	36.45	3	5,277	0.06%
2018/06/04	11	36.55	0.4	36.50	36.50	10.6	5,114	0.21%
2018/06/01	3	36.45	0	0.00	36.50	3	5,132	0.06%
2018/05/31	6	36.21	2	36.45	36.70	4	5,159	0.08%
2018/05/30	6	36.33	0	0.00	36.10	6	5,078	0.12%
2018/05/29	5	36.45	0	0.00	36.45	5	5,026	0.10%
2018/05/28	2	36.50	0	0.00	36.55	2	5,095	0.04%
2018/05/25	5	36.35	0	0.00	36.30	5	5,156	0.10%
2018/05/24	20	36.53	0	0.00	36.50	20	5,134	0.39%
2018/05/22	6	36.54	0	0.00	36.35	6	5,135	0.12%
2018/05/17	14	37.11	0	0.00	37.00	14	4,880	0.29%
2018/05/15	0	0.00	2	37.55	37.60	-2	4,964	-0.04%
2018/05/10	4	37.29	0	0.00	37.25	4	5,115	0.08%
2018/05/09	0	0.00	3	37.50	37.50	-3	5,147	-0.06%
2018/05/08	4	37.11	0	0.00	37.05	4	5,187	0.08%
2018/05/04	0	37.00	0	0.00	37.00	0	5,271	0.00%
2018/04/30	0	0.00	6	36.95	37.15	-6	5,451	-0.11%
2018/04/27	6	36.45	10	36.50	36.70	-4	5,523	-0.07%
2018/04/26	0	0.00	5	37.30	37.20	-5	5,596	-0.09%
2018/04/25	1	36.50	0	0.00	36.50	1	5,540	0.02%
2018/04/23	1	36.75	0	0.00	36.60	1	5,576	0.02%
2018/04/20	0	0.00	0	37.10	37.00	0	5,556	0.00%
2018/04/19	0	0.00	5	37.55	37.40	-5	5,440	-0.09%
2018/04/18	10	37.38	0	0.00	37.10	10	5,386	0.19%
2018/04/17	11	38.25	0	0.00	38.15	11	5,241	0.21%
2018/04/16	2	38.73	0	0.00	39.00	2	5,098	0.04%
2018/04/12	0	0.00	12	38.90	38.70	-12	5,028	-0.24%
2018/04/10	6	37.65	6	38.35	38.10	0	4,979	0.00%
2018/04/09	7	38.33	0	0.00	38.35	7	4,814	0.15%
2018/04/02	1	38.95	0	0.00	38.85	1	4,814	0.02%
2018/03/31	5	38.95	0	0.00	39.40	5	4,828	0.10%
2018/03/30	0	0.00	2	38.90	39.00	-2	4,794	-0.04%
2018/03/29	0	0.00	5	38.70	38.70	-5	4,773	-0.10%
2018/03/28	0	0.00	5	38.40	38.50	-5	4,730	-0.11%
2018/03/23	0	37.95	0	0.00	37.95	0	4,797	0.00%
2018/03/20	1	37.80	10	37.85	38.05	-9	4,893	-0.18%
2018/03/19	0	0.00	10	38.20	38.05	-10	4,907	-0.20%
2018/03/16	0	0.00	5	37.45	38.40	-5	4,853	-0.10%
2018/03/13	5	37.40	15	37.40	37.45	-10	4,675	-0.21%
2018/03/12	0	0.00	10	37.10	37.00	-10	4,645	-0.22%
2018/03/09	0	0.00	15	36.98	36.80	-15	4,596	-0.33%
2018/03/08	5	36.35	0	0.00	36.35	5	4,601	0.11%
2018/03/07	5	36.60	0	0.00	36.65	5	4,560	0.11%
2018/03/06	5	36.75	0	0.00	36.75	5	4,549	0.11%
2018/03/02	5	36.75	0	0.00	36.80	5	4,679	0.11%
2018/03/01	0	0.00	5	37.15	37.15	-5	4,619	-0.11%
2018/02/23	5	36.85	0	0.00	37.00	5	4,483	0.11%
2018/02/22	5	36.75	0	0.00	37.00	5	4,496	0.11%
2018/02/12	0	0.00	5	37.25	36.80	-5	4,417	-0.11%
2018/02/09	10	36.73	0	0.00	36.80	10	4,421	0.23%
2018/02/08	0	0.00	5	37.20	37.20	-5	4,405	-0.11%
2018/02/07	5	36.65	0	0.00	37.10	5	4,515	0.11%
2018/02/06	10	36.30	10.4	37.14	36.60	-0.4	4,413	-0.01%
2018/02/05	7	38.09	34	38.33	38.05	-27	4,315	-0.63%
2018/02/02	7	38.74	0	0.00	38.65	7	4,267	0.16%
2018/02/01	10	39.45	0.2	39.15	39.20	9.8	4,249	0.23%
2018/01/30	2	38.85	0	0.00	38.85	2	4,162	0.05%
2018/01/29	2	39.15	0	0.00	39.40	2	4,161	0.05%
2018/01/26	21	39.45	0	0.00	39.60	21	4,113	0.51%
2018/01/25	13	39.50	0	0.00	39.65	13	4,068	0.32%
2018/01/24	0	0.00	8	38.95	39.45	-8	3,984	-0.20%
2018/01/23	0	0.00	34	39.08	39.00	-34	3,925	-0.87%
2018/01/22	0	0.00	20	39.00	38.95	-20	3,841	-0.52%
2018/01/19	0	0.00	101	38.65	38.65	-101	3,758	-2.69%	大賣/鉅額交易
2018/01/17	28	38.81	20	38.88	39.00	8	3,737	0.21%
2018/01/12	30	38.10	5	38.20	38.20	25	3,755	0.67%
2018/01/11	10	38.00	5	38.20	38.25	5	3,757	0.13%
2018/01/10	0	0.00	2	38.20	38.40	-2	3,765	-0.05%
2018/01/09	0	0.00	1	38.00	38.30	-1	3,779	-0.03%
2018/01/05	0	0.00	10	38.10	38.10	-10	3,745	-0.27%
2018/01/04	10	37.85	0	0.00	37.95	10	3,749	0.27%
2018/01/03	5	38.30	0	0.00	38.20	5	3,806	0.13%