寶成 (9904)-元大-北投券商分點個股進出

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

寶成

(9904)

可現股當沖

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

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	14.1	39.61	9	39.04	38.95	5.1	14,583	0.03%
2024/05/15	7	38.38	7	38.98	38.40	0	14,144	0.00%
2024/05/14	59.5	38.66	19	38.56	38.30	40.5	13,991	0.29%
2024/05/13	0	0.00	1	37.30	37.25	-1	13,485	-0.01%
2024/05/10	7	37.04	21	37.02	37.20	-14	13,310	-0.11%
2024/05/09	29	37.20	1	37.10	36.50	28	13,162	0.21%
2024/05/08	11	36.60	3.5	36.41	36.60	7.5	13,074	0.06%
2024/05/07	0	0.00	6	35.79	36.20	-6	13,028	-0.05%
2024/05/06	1	35.00	1	35.20	35.20	0	12,855	0.00%
2024/05/02	2	36.00	0	0.00	36.10	2	12,608	0.02%
2024/04/29	8	36.13	0	0.00	36.30	8	12,444	0.06%
2024/04/26	0	0.00	5	36.04	36.05	-5	12,280	-0.04%
2024/04/25	1	35.45	2	35.63	35.60	-1	12,051	-0.01%
2024/04/24	1	35.80	5	36.00	36.10	-4	12,029	-0.03%
2024/04/23	12	35.63	3	35.37	36.00	9	11,956	0.08%
2024/04/22	7	34.97	0	0.00	35.30	7	11,847	0.06%
2024/04/19	6	35.15	4	35.30	35.30	2	11,714	0.02%
2024/04/18	0	0.00	9	35.39	35.60	-9	11,459	-0.08%
2024/04/17	31	34.46	2	34.50	34.50	29	11,145	0.26%
2024/04/16	5	34.75	2	34.00	34.00	3	11,024	0.03%
2024/04/11	1.2	35.38	1	35.55	35.55	0.2	10,566	0.00%
2024/04/10	0	0.00	6	36.15	35.80	-6	10,519	-0.06%
2024/04/09	0	0.00	4	35.85	36.10	-4	10,466	-0.04%
2024/04/08	5	35.40	1	35.25	35.60	4	10,341	0.04%
2024/04/03	3.3	35.34	0	0.00	35.05	3.3	10,183	0.03%
2024/04/02	5	36.15	3	36.15	36.15	2	10,038	0.02%
2024/04/01	1	35.65	2.6	35.72	35.80	-1.6	9,940	-0.02%
2024/03/29	2	35.85	28	36.03	36.15	-26	9,836	-0.26%
2024/03/28	12	36.14	10.3	36.21	36.25	1.7	9,328	0.02%
2024/03/27	1	35.70	5.2	35.77	36.00	-4.2	9,118	-0.05%
2024/03/26	1	34.70	5	34.89	34.85	-4	8,966	-0.04%
2024/03/25	0	0.00	24	34.62	34.85	-24	8,951	-0.27%
2024/03/22	19	34.83	26	34.73	35.10	-7	8,983	-0.08%
2024/03/21	7.1	34.75	21	34.97	35.30	-13.9	8,976	-0.15%
2024/03/20	1	33.90	7	34.03	33.90	-6	8,644	-0.07%
2024/03/19	10	33.35	11	33.51	33.45	-1	8,445	-0.01%
2024/03/18	1	33.70	9.2	33.56	33.80	-8.2	8,308	-0.10%
2024/03/15	3	32.52	8	32.88	33.05	-5	8,052	-0.06%
2024/03/14	6.1	32.50	8.4	32.79	33.20	-2.2	7,435	-0.03%
2024/03/13	1	31.90	29	31.99	32.20	-28	7,119	-0.39%
2024/03/12	1.1	31.40	34	31.79	31.95	-32.9	6,891	-0.48%
2024/03/11	1	30.85	14	30.96	31.15	-13	6,621	-0.20%
2024/03/08	1	30.45	0	0.00	30.45	1	6,503	0.02%
2024/03/07	3	30.30	0	0.00	30.45	3	6,447	0.05%
2024/03/06	10	30.39	0	0.00	30.30	10	6,391	0.16%
2024/03/05	2	30.60	5	30.77	30.60	-3	6,451	-0.05%
2024/03/01	6	30.50	0	0.00	30.60	6	6,357	0.09%
2024/02/29	0	0.00	3	30.38	30.50	-3	6,296	-0.05%
2024/02/27	1	30.20	2.4	30.33	30.00	-1.4	6,155	-0.02%
2024/02/26	13	30.15	0	0.00	30.10	13	6,106	0.21%
2024/02/23	0.2	30.20	0	0.00	30.05	0.2	6,074	0.00%
2024/02/22	4	30.19	0	0.00	30.15	4	6,115	0.07%
2024/02/21	10	30.25	0	0.00	30.20	10	6,090	0.16%
2024/02/20	7	30.26	1.2	30.22	30.20	5.8	6,106	0.10%
2024/02/19	4	30.36	0	0.00	30.35	4	6,135	0.07%
2024/02/16	1	30.55	0	0.00	30.45	1	6,273	0.02%
2024/02/15	1	30.50	0	0.00	30.50	1	6,231	0.02%
2024/02/05	2	31.15	0	0.00	31.15	2	6,154	0.03%
2024/02/01	1	31.70	0	0.00	31.65	1	6,088	0.02%
2024/01/31	1	31.55	1	31.50	31.60	0	6,084	0.00%
2024/01/30	1.1	31.59	10	31.55	31.65	-8.9	6,058	-0.15%
2024/01/29	0	0.00	2	31.30	31.35	-2	5,976	-0.03%
2024/01/26	0	0.00	2	31.18	31.20	-2	6,009	-0.03%
2024/01/25	0	0.00	2	31.00	31.15	-2	6,048	-0.03%
2024/01/24	2	30.95	0	0.00	31.00	2	6,000	0.03%
2024/01/23	2	30.30	0	0.00	30.55	2	5,948	0.03%
2024/01/22	20	30.14	10	30.10	30.05	10	5,949	0.17%
2024/01/18	0.1	30.15	2	30.18	30.00	-1.9	5,974	-0.03%
2024/01/17	0	0.00	5	30.25	30.20	-5	5,931	-0.08%
2024/01/15	6	30.93	0	0.00	30.85	6	5,693	0.11%
2024/01/11	0	0.00	2	31.05	31.10	-2	5,789	-0.03%
2024/01/10	0	0.00	5	30.95	30.95	-5	5,893	-0.08%
2024/01/09	0	0.00	5	31.16	31.20	-5	5,893	-0.08%
2024/01/08	0	0.00	1.1	31.00	31.20	-1.1	5,918	-0.02%
2024/01/05	1	30.95	0	0.00	30.90	1	5,938	0.02%
2024/01/03	0	0.00	1	31.15	31.05	-1	6,099	-0.02%
2023/12/28	0	0.00	8	30.89	31.10	-8	6,088	-0.13%
2023/12/27	3	30.97	0	0.00	31.00	3	6,115	0.05%
2023/12/26	3	30.92	8.4	30.86	30.85	-5.4	6,081	-0.09%
2023/12/25	2	30.90	0	0.00	30.95	2	6,192	0.03%
2023/12/22	1	31.60	3	31.65	31.45	-2	6,208	-0.03%
2023/12/21	0.3	31.55	1	31.85	31.75	-0.8	6,136	-0.01%
2023/12/20	7	31.81	2	32.00	31.85	5	6,134	0.08%
2023/12/19	6.1	31.69	5	31.83	31.90	1.1	5,963	0.02%
2023/12/18	1.1	31.61	12.4	31.68	31.65	-11.3	5,862	-0.19%
2023/12/15	0.1	30.90	0	0.00	30.90	0.1	5,697	0.00%
2023/12/14	0.1	30.80	0	0.00	31.15	0.1	5,619	0.00%
2023/12/13	0.4	30.83	1	30.70	30.80	-0.7	5,565	-0.01%
2023/12/11	0	0.00	1	31.15	31.20	-1	5,667	-0.02%
2023/12/07	0	0.00	1	31.05	30.95	-1	5,673	-0.02%
2023/12/06	5	31.10	1	31.05	31.05	4	5,668	0.07%
2023/12/05	1.3	30.81	0	0.00	31.10	1.3	5,662	0.02%
2023/12/04	2	31.00	3	31.07	31.05	-1	5,650	-0.02%
2023/12/01	2	30.85	1	30.85	30.80	1	5,636	0.02%
2023/11/30	1.1	30.75	0	0.00	30.90	1.1	5,649	0.02%
2023/11/29	1	30.90	3	30.92	30.90	-2	5,519	-0.04%
2023/11/28	1.2	30.99	2	30.90	31.00	-0.9	5,545	-0.02%
2023/11/27	1.2	30.60	0	0.00	30.75	1.2	5,586	0.02%
2023/11/24	1	30.60	0	0.00	30.60	1	5,574	0.02%
2023/11/23	0.1	30.70	0	0.00	30.80	0.1	5,573	0.00%
2023/11/22	3	30.35	0	0.00	30.40	3	5,529	0.05%
2023/11/21	4	30.58	1	30.55	30.65	3	5,531	0.05%
2023/11/20	37	30.31	105	30.16	30.15	-68	5,421	-1.25%	大賣/
2023/11/17	15.2	30.68	0	0.00	30.80	15.2	5,362	0.28%
2023/11/16	3	30.70	11.2	30.76	30.70	-8.2	5,286	-0.16%
2023/11/15	77.3	30.16	13.2	30.20	30.20	64.1	5,188	1.24%
2023/11/14	2	29.05	0	0.00	29.05	2	4,998	0.04%
2023/11/13	5	29.09	0	0.00	29.10	5	4,997	0.10%
2023/11/08	0.2	29.62	0	0.00	29.70	0.2	5,016	0.00%
2023/11/07	0.1	29.55	0	0.00	29.65	0.1	5,011	0.00%
2023/11/03	3	29.35	1	29.50	29.60	2	4,985	0.04%
2023/11/02	0	0.00	6	29.30	29.35	-6	4,943	-0.12%
2023/10/31	1	28.90	0	0.00	28.85	1	4,898	0.02%
2023/10/30	4	28.96	0	0.00	28.95	4	4,910	0.08%
2023/10/27	1	29.10	0	0.00	29.10	1	4,886	0.02%
2023/10/26	1.1	29.06	13	29.35	29.35	-11.9	4,896	-0.24%
2023/10/25	2	29.40	0.2	29.40	29.25	1.8	4,828	0.04%
2023/10/24	5	29.25	0	0.00	29.25	5	4,822	0.10%
2023/10/23	4	29.15	0.2	29.35	29.05	3.8	4,844	0.08%
2023/10/20	6.1	28.86	6.1	29.05	29.15	0	4,873	0.00%
2023/10/19	4	28.88	12	29.22	29.35	-8	4,930	-0.16%
2023/10/18	12	29.16	22	29.09	29.25	-10	4,978	-0.20%
2023/10/17	7	28.75	8	28.74	28.65	-1	4,932	-0.02%
2023/10/16	4	28.85	0	0.00	28.65	4	5,062	0.08%
2023/10/13	8.1	28.90	0	0.00	28.75	8.1	5,137	0.16%
2023/10/12	8.1	28.96	5	29.10	29.05	3.1	5,054	0.06%
2023/10/11	0.1	29.10	5	29.25	29.25	-4.9	5,003	-0.10%
2023/10/05	2.1	28.56	0	0.00	28.55	2.1	4,977	0.04%
2023/10/04	3	28.55	0	0.00	28.55	3	4,994	0.06%
2023/10/03	7.3	28.77	0	0.00	28.75	7.3	5,005	0.14%
2023/09/28	3.1	28.77	0	0.00	28.65	3.1	5,142	0.06%
2023/09/27	3	28.98	0	0.00	28.90	3	5,025	0.06%
2023/09/26	1	29.65	0	0.00	29.40	1	4,946	0.02%
2023/09/25	1	29.40	6	29.38	29.75	-5	4,878	-0.10%
2023/09/22	0.2	29.10	0	0.00	28.90	0.2	4,809	0.00%
2023/09/21	2	28.85	3	28.90	28.80	-1	4,833	-0.02%
2023/09/20	1.1	29.06	1	29.20	29.05	0.1	4,746	0.00%
2023/09/19	0.1	29.20	0	0.00	29.20	0.1	4,708	0.00%
2023/09/18	4.1	29.35	0	0.00	29.20	4.1	4,714	0.09%
2023/09/15	3	29.30	1	29.50	29.60	2	4,713	0.04%
2023/09/14	1	29.35	0	0.00	29.40	1	4,619	0.02%
2023/09/13	6	29.30	0	0.00	29.10	6	4,628	0.13%
2023/09/11	0	0.00	2	29.10	29.00	-2	4,737	-0.04%
2023/09/07	4.2	28.85	0	0.00	28.80	4.2	4,769	0.09%
2023/09/06	9	28.94	0	0.00	28.90	9	4,720	0.19%
2023/09/05	0.1	29.20	0	0.00	29.00	0.1	4,699	0.00%
2023/09/04	8	29.28	1	29.30	29.25	7	4,691	0.15%
2023/09/01	0.1	29.35	4	29.30	29.40	-3.9	4,705	-0.08%
2023/08/31	19	28.64	0	0.00	28.60	19	4,675	0.41%
2023/08/30	1	29.05	0	0.00	29.20	1	4,574	0.02%
2023/08/29	3.7	28.95	0	0.00	28.90	3.7	4,583	0.08%
2023/08/28	0.2	29.00	0	0.00	28.70	0.2	4,597	0.00%
2023/08/25	3.2	28.83	0	0.00	28.70	3.2	4,849	0.07%
2023/08/24	10	28.81	0	0.00	28.80	10	4,836	0.21%
2023/08/23	8	29.06	0	0.00	28.95	8	4,822	0.17%
2023/08/21	6.4	29.13	0	0.00	29.05	6.4	4,820	0.13%
2023/08/18	2.4	29.76	0	0.00	29.35	2.4	4,803	0.05%
2023/08/17	2.6	29.90	0	0.00	29.85	2.6	4,771	0.05%
2023/08/16	0.5	30.25	1	30.00	30.00	-0.5	4,852	-0.01%
2023/08/15	1	30.60	0	0.00	30.45	1	4,855	0.02%
2023/08/14	1.5	30.55	41	30.45	30.50	-39.5	4,884	-0.81%
2023/08/09	0	0.00	1	31.00	31.00	-1	4,943	-0.02%
2023/08/08	4.3	31.00	0	0.00	30.70	4.3	4,952	0.09%
2023/08/04	1.2	30.91	0	0.00	30.95	1.2	4,991	0.02%
2023/08/02	2.2	30.74	1	31.15	30.70	1.2	5,022	0.02%
2023/08/01	4	31.35	2	31.35	31.40	2	4,978	0.04%
2023/07/31	1	31.00	2	31.18	31.25	-1	4,979	-0.02%
2023/07/28	11.4	31.16	0.1	31.25	31.10	11.3	4,990	0.23%
2023/07/27	0	0.00	2	31.40	31.25	-2	5,013	-0.04%
2023/07/25	0	0.00	8	31.12	31.10	-8	5,084	-0.16%
2023/07/24	1	30.80	1	31.05	31.00	0	5,205	0.00%
2023/07/21	3	30.87	0	0.00	30.80	3	5,234	0.06%
2023/07/20	5	30.94	1	30.90	30.85	4	5,274	0.08%
2023/07/19	2	30.78	1	30.80	30.60	1	5,304	0.02%
2023/07/18	1	30.20	2	30.40	30.55	-1	5,260	-0.02%
2023/07/17	2	30.28	0	0.00	30.25	2	5,202	0.04%
2023/07/14	5	30.17	0	0.00	30.15	5	5,281	0.09%
2023/07/13	4	29.90	0	0.00	29.80	4	5,279	0.08%
2023/07/12	10	29.95	0	0.00	29.85	10	5,285	0.19%
2023/07/11	4	30.98	1	31.10	31.10	3	5,243	0.06%
2023/07/07	2	30.58	0	0.00	30.95	2	5,304	0.04%
2023/07/06	5	31.02	0	0.00	30.80	5	5,373	0.09%
2023/07/04	3	31.48	0	0.00	31.45	3	5,174	0.06%
2023/06/29	2	31.75	0	0.00	31.70	2	5,223	0.04%
2023/06/28	2	32.00	0	0.00	32.00	2	5,236	0.04%
2023/06/20	0	0.00	1	31.85	31.75	-1	5,460	-0.02%
2023/06/16	1	32.05	0	0.00	32.15	1	5,484	0.02%
2023/06/12	0	0.00	2	32.15	32.15	-2	5,923	-0.03%
2023/06/06	1	32.25	0	0.00	32.25	1	6,118	0.02%
2023/06/05	0	0.00	1	32.40	32.45	-1	6,123	-0.02%
2023/06/01	0	0.00	3	32.17	32.20	-3	6,125	-0.05%
2023/05/29	1	32.05	1	32.20	32.05	0	5,975	0.00%
2023/05/26	0	0.00	2	32.20	32.10	-2	6,052	-0.03%
2023/05/25	2	32.05	0	0.00	32.00	2	6,096	0.03%
2023/05/23	0	0.00	2.4	32.60	32.30	-2.4	6,206	-0.04%
2023/05/22	0	0.00	19	32.59	32.65	-19	6,179	-0.31%
2023/05/18	0	0.00	1	31.85	31.85	-1	6,235	-0.02%
2023/05/12	5	31.35	2	31.40	31.70	3	6,427	0.05%
2023/05/08	0	0.00	1	32.00	32.00	-1	6,505	-0.02%
2023/05/05	0	0.00	2	31.75	31.85	-2	6,598	-0.03%
2023/05/04	0	0.00	2	31.75	31.85	-2	6,720	-0.03%
2023/05/03	0	0.00	0.1	31.50	31.50	-0.1	6,831	0.00%
2023/05/02	2	31.40	0	0.00	31.55	2	7,035	0.03%
2023/04/28	3	31.70	0	0.00	31.75	3	7,246	0.04%
2023/04/27	0	0.00	0.4	32.15	31.90	-0.4	7,269	-0.01%
2023/04/26	0	0.00	1	32.00	31.90	-1	7,142	-0.01%
2023/04/25	0	0.00	3	31.88	31.50	-3	7,094	-0.04%
2023/04/24	1	31.90	1	32.00	31.75	0	7,035	0.00%
2023/04/21	0	0.00	8	31.34	31.40	-8	6,965	-0.11%
2023/04/19	0	0.00	4	31.95	31.65	-4	6,911	-0.06%
2023/04/18	0	0.00	0.1	31.85	31.85	-0.1	6,862	0.00%
2023/04/17	1	31.80	0.1	31.98	31.80	1	6,870	0.01%
2023/04/14	0	0.00	1.1	31.99	32.05	-1.1	6,925	-0.02%
2023/04/13	5	31.94	9	31.80	31.90	-4	6,964	-0.06%
2023/04/12	0	0.00	20	31.82	32.15	-20	7,040	-0.28%
2023/04/11	0	0.00	4	31.49	31.55	-4	7,057	-0.06%
2023/04/10	0	0.00	1	31.25	31.25	-1	6,968	-0.01%
2023/04/07	1	31.05	0	0.00	31.05	1	7,014	0.01%
2023/04/06	3	30.85	0.6	30.98	30.80	2.4	7,041	0.03%
2023/03/31	3	31.43	0	0.00	31.20	3	7,045	0.04%
2023/03/30	5	31.30	0	0.00	31.40	5	7,202	0.07%
2023/03/29	7	31.34	1	31.30	31.25	6	7,308	0.08%
2023/03/28	9	31.02	0	0.00	30.80	9	7,399	0.12%
2023/03/24	5	30.80	0	0.00	30.70	5	7,596	0.07%
2023/03/23	2.1	30.75	0	0.00	30.85	2.1	7,590	0.03%
2023/03/22	4	30.89	2	31.00	30.90	2	7,621	0.03%
2023/03/21	5	31.15	0	0.00	30.95	5	7,691	0.07%
2023/03/20	4	31.01	0	0.00	31.15	4	7,700	0.05%
2023/03/17	18.2	31.36	0	0.00	30.90	18.2	7,780	0.23%
2023/03/16	2	32.03	3	31.82	32.00	-1	7,659	-0.01%
2023/03/15	7	31.99	0	0.00	32.10	7	7,697	0.09%
2023/03/14	1	32.45	3	32.48	32.40	-2	7,617	-0.03%
2023/03/13	0	0.00	5	32.69	32.95	-5	7,616	-0.07%
2023/03/10	2.1	33.22	4	33.25	33.20	-2	7,638	-0.03%
2023/03/09	5	33.61	0	0.00	33.50	5	7,771	0.06%
2023/03/08	0	0.00	15	33.93	34.05	-15	7,851	-0.19%
2023/03/07	1.2	34.05	2	34.10	34.20	-0.8	7,917	-0.01%
2023/03/06	0.1	34.10	5	34.01	34.00	-4.9	7,994	-0.06%
2023/03/03	0	0.00	5	33.99	33.95	-5	8,029	-0.06%
2023/03/02	0	0.00	4	33.71	33.80	-4	8,226	-0.05%
2023/03/01	1	33.50	3	33.65	33.45	-2	8,241	-0.02%
2023/02/24	1	33.60	0	0.00	33.60	1	8,245	0.01%
2023/02/23	1	33.55	0	0.00	33.45	1	8,257	0.01%
2023/02/22	0	0.00	2	33.60	33.55	-2	8,407	-0.02%
2023/02/21	3	33.43	4	33.64	33.60	-1	8,485	-0.01%
2023/02/20	4	33.95	1	33.90	34.00	3	8,682	0.03%
2023/02/17	3.2	34.28	1	34.30	34.30	2.2	9,622	0.02%
2023/02/16	3	34.43	5	34.62	34.65	-2	10,137	-0.02%
2023/02/14	1	34.10	12	34.18	34.45	-11	9,966	-0.11%
2023/02/13	0	0.00	8	33.50	33.60	-8	9,877	-0.08%
2023/02/10	0	0.00	5	33.25	33.20	-5	9,839	-0.05%
2023/02/08	0	0.00	3	33.68	33.65	-3	9,816	-0.03%
2023/02/07	2	33.30	0	0.00	33.30	2	9,814	0.02%
2023/02/06	2	33.63	4.7	33.71	33.60	-2.7	9,740	-0.03%
2023/02/03	1	33.65	0.1	33.95	33.95	1	9,773	0.01%
2023/02/02	3	33.62	21.1	33.55	33.60	-18.1	9,742	-0.19%
2023/02/01	3	34.00	7	33.85	33.85	-4	9,620	-0.04%
2023/01/31	5	34.40	19	34.61	34.30	-14	9,490	-0.15%
2023/01/30	16	34.00	3	34.37	34.25	13	9,289	0.14%
2023/01/17	0	0.00	1	34.25	34.30	-1	9,088	-0.01%
2023/01/16	9	33.83	1	33.86	33.90	8	9,036	0.09%
2023/01/13	0	0.00	1	34.15	34.15	-1	9,061	-0.01%
2023/01/12	0	0.00	76	33.80	33.95	-76	9,281	-0.82%
2023/01/11	12	33.98	0	0.00	33.85	12	9,243	0.13%
2023/01/10	7	34.21	0	0.00	34.25	7	9,240	0.08%
2023/01/09	1	34.10	0	0.00	34.10	1	9,203	0.01%
2023/01/06	5	33.75	0	0.00	33.65	5	9,169	0.05%
2023/01/05	11	33.81	0	0.00	33.50	11	9,193	0.12%
2023/01/04	0	0.00	7.1	33.83	33.95	-7.1	9,191	-0.08%
2023/01/03	3.1	33.49	5.8	33.46	33.50	-2.7	9,182	-0.03%
2022/12/30	2.1	34.07	9	34.15	34.20	-6.9	9,130	-0.08%
2022/12/29	0	0.00	4	33.55	33.90	-4	9,007	-0.04%
2022/12/28	1	33.80	6	33.87	33.80	-5	8,966	-0.06%
2022/12/27	0	0.00	1	34.05	33.90	-1	8,975	-0.01%
2022/12/26	5	34.20	2	33.83	33.70	3	8,991	0.03%
2022/12/23	6	33.49	3	33.65	34.05	3	9,116	0.03%
2022/12/22	12	34.03	11	33.86	33.90	1	9,247	0.01%
2022/12/21	6	33.47	2.1	33.45	33.40	3.9	9,109	0.04%
2022/12/20	10	33.33	11	32.98	32.90	-1	9,028	-0.01%
2022/12/19	16	33.28	15	33.18	33.30	1	8,954	0.01%
2022/12/16	8	32.74	0	0.00	32.75	8	8,856	0.09%
2022/12/15	5	33.25	1	33.20	33.30	4	8,812	0.05%
2022/12/14	0	0.00	14	33.05	33.00	-14	8,796	-0.16%
2022/12/13	2.5	32.47	0	0.00	32.40	2.5	8,773	0.03%
2022/12/12	4.7	32.92	3	32.73	32.90	1.7	8,656	0.02%
2022/12/09	6	33.19	1	33.00	33.05	5	8,702	0.06%
2022/12/08	2	33.15	14	33.03	33.40	-12	8,639	-0.14%
2022/12/07	0	0.00	6	32.64	32.40	-6	8,457	-0.07%
2022/12/06	0	0.00	10	32.43	32.30	-10	8,525	-0.12%
2022/12/05	1	32.65	5	32.80	32.55	-4	8,548	-0.05%
2022/12/02	4	32.70	0	0.00	32.55	4	8,611	0.05%
2022/12/01	2	32.55	11	32.61	32.60	-9	8,585	-0.10%
2022/11/30	9.2	32.20	1	32.25	32.25	8.2	8,446	0.10%
2022/11/29	3.1	31.74	20	31.79	32.30	-17	8,323	-0.20%
2022/11/28	1.1	31.75	16.4	31.58	31.80	-15.4	8,270	-0.19%
2022/11/24	28.5	31.77	11.2	31.60	31.60	17.2	8,281	0.21%
2022/11/23	0	0.00	2	32.40	32.45	-2	8,145	-0.02%
2022/11/22	1	32.15	0.1	32.25	32.35	1	8,128	0.01%
2022/11/21	13.2	32.00	5	32.08	32.20	8.2	8,075	0.10%
2022/11/18	13.1	32.64	1.4	32.72	32.35	11.7	8,015	0.15%
2022/11/17	2	32.58	5	32.42	32.35	-3	7,835	-0.04%
2022/11/16	10.4	32.43	6	32.14	32.20	4.4	7,714	0.06%
2022/11/15	14.1	31.99	37	32.26	32.85	-22.9	7,443	-0.31%
2022/11/14	17.3	30.95	31.2	31.28	31.75	-13.9	6,511	-0.21%
2022/11/11	0	0.00	5	28.90	28.90	-5	6,012	-0.08%
2022/11/10	0	0.00	7	28.56	28.35	-7	5,982	-0.12%
2022/11/07	0	0.00	1	28.20	28.45	-1	6,299	-0.02%
2022/11/04	0	0.00	30	27.90	28.00	-30	6,371	-0.47%
2022/11/03	30.3	28.00	0	0.00	27.75	30.3	6,373	0.48%
2022/11/01	0	0.00	1	27.90	28.05	-1	6,367	-0.02%
2022/10/31	2	27.40	0	0.00	27.25	2	6,337	0.03%
2022/10/26	0	0.00	2	27.50	27.45	-2	6,426	-0.03%
2022/10/24	1	27.95	1	27.95	27.90	0	6,559	0.00%
2022/10/21	2	27.45	0	0.00	27.60	2	6,571	0.03%
2022/10/20	1	27.10	3	27.97	28.10	-2	6,577	-0.03%
2022/10/19	2	27.95	0	0.00	27.95	2	6,374	0.03%
2022/10/18	0	0.00	1	28.00	28.05	-1	6,454	-0.02%
2022/10/14	2	27.70	0	0.00	27.65	2	7,764	0.03%
2022/10/13	1	27.30	0	27.55	27.20	1	8,007	0.01%
2022/10/12	1	27.80	0	0.00	27.85	1	8,092	0.01%
2022/10/06	4.1	27.93	1	28.05	27.90	3.1	8,139	0.04%
2022/10/05	2	28.20	0	0.00	28.10	2	8,150	0.02%
2022/10/03	1	27.55	10	27.75	27.75	-9	8,291	-0.11%
2022/09/30	5	28.56	0	0.00	28.50	5	8,389	0.06%
2022/09/29	8.1	29.64	22	29.65	29.60	-13.9	8,415	-0.17%
2022/09/28	1	28.10	1	28.20	28.05	0	8,293	0.00%
2022/09/26	1	28.40	1	28.30	28.30	0	8,345	0.00%
2022/09/23	2	29.08	0	0.00	29.05	2	8,419	0.02%
2022/09/22	1	29.25	0	0.00	29.10	1	8,454	0.01%
2022/09/21	0	0.00	3	29.98	30.05	-3	8,428	-0.04%
2022/09/20	0	0.00	4	30.23	30.50	-4	8,373	-0.05%
2022/09/19	0	0.00	7	29.54	29.65	-7	8,327	-0.08%
2022/09/16	2.3	29.99	5	29.97	30.10	-2.7	8,368	-0.03%
2022/09/15	1	30.20	0	0.00	30.20	1	8,302	0.01%
2022/09/14	0	0.00	1	30.15	30.20	-1	8,269	-0.01%
2022/09/13	2	30.70	3	30.20	30.35	-1	8,232	-0.01%
2022/09/12	6	29.70	2.1	29.73	29.85	3.9	8,082	0.05%
2022/09/08	1	29.10	2	28.88	29.10	-1	8,127	-0.01%
2022/09/07	1	27.70	0	0.00	27.75	1	8,038	0.01%
2022/09/06	2	28.10	0	0.00	28.20	2	8,023	0.02%
2022/09/02	2.4	28.69	0	0.00	28.55	2.4	8,033	0.03%
2022/09/01	0	29.10	1	29.15	29.05	-1	8,016	-0.01%
2022/08/31	0	0.00	1	28.85	29.00	-1	7,968	-0.01%
2022/08/29	1	28.55	1	28.60	28.55	0	8,047	0.00%
2022/08/26	0	0.00	8	29.25	29.25	-8	8,065	-0.10%
2022/08/25	1	29.05	0	0.00	29.20	1	8,083	0.01%
2022/08/24	1	28.95	0	0.00	28.95	1	8,162	0.01%
2022/08/23	0	0.00	133	28.92	28.95	-133	8,513	-1.56%	大賣/鉅額交易
2022/08/22	0	0.00	2	28.95	28.90	-2	8,550	-0.02%
2022/08/17	1	28.90	0	0.00	29.10	1	8,494	0.01%
2022/08/15	0	0.00	1.5	29.10	29.10	-1.5	8,378	-0.02%
2022/08/11	1	28.25	2	28.23	28.30	-1	8,195	-0.01%
2022/08/10	0	0.00	1	27.65	27.60	-1	8,134	-0.01%
2022/08/08	68	27.20	5	27.17	27.30	63	8,264	0.76%
2022/08/05	65	26.94	0	0.00	26.95	65	8,380	0.78%
2022/08/04	1	26.30	1	26.35	26.30	0	8,421	0.00%
2022/08/03	3	26.57	0	0.00	26.50	3	8,464	0.04%
2022/08/02	5.1	26.82	14	26.88	26.85	-8.9	8,437	-0.11%
2022/08/01	16	27.08	0.4	27.15	27.05	15.7	8,445	0.19%
2022/07/29	6.1	26.85	5	26.67	26.80	1.1	8,488	0.01%
2022/07/26	3	27.97	11	27.71	27.85	-8	8,303	-0.10%
2022/07/25	24	27.60	20	27.74	27.60	4	8,244	0.05%
2022/07/22	22	27.22	37	27.18	27.50	-15	8,195	-0.18%
2022/07/21	175	26.21	164	26.44	26.55	11	7,790	0.14%	大買/大賣/
2022/07/20	10	27.65	5	27.85	27.70	5	7,145	0.07%
2022/07/15	2.1	27.30	0	0.00	27.20	2.1	7,370	0.03%
2022/07/14	1	27.45	10	27.30	27.55	-9	7,456	-0.12%
2022/07/13	0	0.00	0	27.75	27.50	0	7,467	0.00%
2022/07/12	6	27.07	0	0.00	27.15	6	7,434	0.08%
2022/07/08	1	28.80	0	0.00	28.70	1	7,164	0.01%
2022/07/07	0	0.00	1	28.65	28.65	-1	7,026	-0.01%
2022/07/06	1	28.55	0	0.00	28.55	1	6,867	0.01%
2022/07/05	0	0.00	2	29.10	28.95	-2	6,795	-0.03%
2022/07/04	4.2	28.75	0	0.00	28.65	4.2	6,706	0.06%
2022/07/01	18	28.79	0	0.00	28.70	18	6,695	0.27%
2022/06/30	1.1	29.62	3	29.57	29.50	-1.9	6,610	-0.03%
2022/06/29	3	30.12	0	0.00	30.00	3	6,546	0.05%
2022/06/28	2	31.10	0	0.00	30.65	2	6,504	0.03%
2022/06/27	0	0.00	11	31.25	31.20	-11	6,554	-0.17%
2022/06/22	0	0.00	1	30.65	30.70	-1	6,498	-0.02%
2022/06/21	2	30.60	1	30.75	30.65	1	6,500	0.02%
2022/06/20	0	0.00	2	30.50	30.15	-2	6,511	-0.03%
2022/06/16	0	0.00	1	31.20	30.50	-1	6,450	-0.02%
2022/06/15	0	0.00	0	30.90	30.75	0	6,505	0.00%
2022/06/14	0	0.00	1	30.55	30.70	-1	6,609	-0.02%
2022/06/13	11	30.64	0	0.00	30.55	11	6,675	0.17%
2022/06/09	10	31.65	1	31.80	31.75	9	6,711	0.13%
2022/06/08	154	31.90	153	31.73	31.90	1	6,718	0.01%	大買/大賣/
2022/06/06	0	0.00	3	31.32	31.40	-3	6,581	-0.05%
2022/06/02	10	31.05	0	0.00	31.10	10	6,702	0.15%
2022/06/01	1.2	31.34	3.1	31.17	31.25	-1.9	6,852	-0.03%
2022/05/31	0	0.00	4.1	31.09	31.30	-4.1	6,787	-0.06%
2022/05/30	0.1	30.00	1.2	30.29	30.35	-1.1	6,424	-0.02%
2022/05/27	0	0.00	1	29.75	29.75	-1	6,405	-0.02%
2022/05/26	1	29.25	1	29.25	29.25	0	6,414	0.00%
2022/05/24	1	29.10	0	0.00	29.00	1	6,666	0.01%
2022/05/23	2	29.25	0	0.00	29.30	2	6,652	0.03%
2022/05/20	10	29.30	0	0.00	29.30	10	6,682	0.15%
2022/05/19	2	29.13	0	0.00	29.10	2	6,695	0.03%
2022/05/18	0	29.80	0	0.00	29.90	0	6,687	0.00%
2022/05/17	0.2	29.80	0	0.00	29.65	0.2	6,827	0.00%
2022/05/13	3.1	28.92	1	29.10	29.00	2.1	6,772	0.03%
2022/05/12	1	29.50	7	29.08	29.00	-6	6,675	-0.09%
2022/05/11	2	29.38	16	29.30	29.50	-14	6,638	-0.21%
2022/05/10	1	29.65	2	29.95	30.05	-1	6,568	-0.02%
2022/05/09	3	30.03	0	0.00	30.00	3	6,549	0.05%
2022/05/06	7.1	30.84	1	31.05	30.85	6.1	6,517	0.09%
2022/05/05	2	31.48	0	0.00	31.55	2	6,481	0.03%
2022/05/04	1	31.20	2	31.25	31.15	-1	6,411	-0.02%
2022/04/29	3	30.95	0	0.00	30.95	3	6,510	0.05%
2022/04/28	2	30.93	0	0.00	31.05	2	6,547	0.03%
2022/04/27	4	31.23	5	31.20	31.05	-1	6,549	-0.02%
2022/04/26	5	32.06	1.1	31.92	31.90	3.9	6,488	0.06%
2022/04/25	5	31.48	40	31.92	31.30	-35	6,284	-0.56%
2022/04/22	5	32.40	7	32.57	32.60	-2	6,055	-0.03%
2022/04/21	25	32.43	12.1	32.38	32.40	13	5,908	0.22%
2022/04/20	0	0.00	25	30.78	31.65	-25	5,624	-0.44%
2022/04/19	2.1	30.58	0	0.00	30.50	2.1	5,509	0.04%
2022/04/18	1	30.85	0	0.00	30.65	1	5,544	0.02%
2022/04/12	2	30.90	3	30.87	30.75	-1	5,697	-0.02%
2022/04/11	1	31.10	0	0.00	31.10	1	5,680	0.02%
2022/04/07	0	0.00	1	31.50	31.05	-1	5,707	-0.02%
2022/04/06	40	31.69	0	0.00	31.90	40	5,645	0.71%
2022/03/31	0	0.00	2	31.80	31.55	-2	5,583	-0.04%
2022/03/30	20	31.50	2	31.60	31.50	18	5,546	0.32%
2022/03/28	1	30.50	1	30.85	31.00	0	5,471	0.00%
2022/03/25	1	31.30	0	0.00	31.35	1	5,418	0.02%
2022/03/24	2	31.45	0	0.00	31.45	2	5,436	0.04%
2022/03/23	2	31.68	0	0.00	31.55	2	5,467	0.04%
2022/03/22	1	31.45	0	0.00	31.50	1	5,453	0.02%
2022/03/21	1	31.40	2.1	31.25	31.35	-1.1	5,454	-0.02%
2022/03/18	9	31.00	0	0.00	30.95	9	5,400	0.17%
2022/03/17	3	30.82	4.2	31.12	31.20	-1.2	5,442	-0.02%
2022/03/16	3	29.88	0	0.00	30.25	3	5,364	0.06%
2022/03/15	2	29.95	3	29.95	29.95	-1	5,320	-0.02%
2022/03/14	0	0.00	1	30.35	30.20	-1	5,336	-0.02%
2022/03/11	1	30.25	4	30.25	30.20	-3	5,365	-0.06%
2022/03/10	6	30.50	30	30.45	30.70	-24	5,337	-0.45%
2022/03/09	35	30.05	1	30.15	30.05	34	5,312	0.64%
2022/03/08	14.4	29.95	10	29.90	29.85	4.4	5,272	0.08%
2022/03/07	10.2	31.06	0	0.00	30.70	10.2	5,152	0.20%
2022/03/04	2.1	32.06	0	0.00	32.00	2.1	5,176	0.04%
2022/03/03	0	0.00	1	32.45	32.35	-1	5,196	-0.02%
2022/03/02	1	32.25	0	0.00	32.20	1	5,254	0.02%
2022/03/01	0	0.00	3	32.55	32.60	-3	5,214	-0.06%
2022/02/25	6.1	31.94	15	32.03	32.10	-8.9	5,165	-0.17%
2022/02/24	5	32.15	0	0.00	32.10	5	5,081	0.10%
2022/02/21	0	0.00	1	33.25	33.30	-1	5,007	-0.02%
2022/02/18	1	33.15	0	0.00	33.10	1	4,989	0.02%
2022/02/17	0	0.00	4	33.21	33.35	-4	4,966	-0.08%
2022/02/16	2	32.50	0.1	32.60	32.60	1.9	4,832	0.04%
2022/02/15	0	0.00	1	32.50	32.35	-1	4,796	-0.02%
2022/02/14	6	32.20	0	0.00	32.15	6	4,748	0.13%
2022/02/11	1	32.80	0	0.00	32.75	1	4,742	0.02%
2022/02/10	2	32.73	0	0.00	33.00	2	4,786	0.04%
2022/02/09	5	32.69	0	0.00	32.90	5	4,780	0.10%
2022/02/08	1	32.60	1	32.70	32.65	0	4,819	0.00%
2022/01/25	5	32.12	0	0.00	31.95	5	4,872	0.10%
2022/01/24	1.1	32.51	0	0.00	32.45	1.1	4,801	0.02%
2022/01/21	7	32.84	6	32.79	32.80	1	4,839	0.02%
2022/01/20	0	0.00	1	33.10	33.20	-1	4,784	-0.02%
2022/01/19	0	0.00	1	32.70	32.55	-1	4,851	-0.02%
2022/01/18	1	32.80	0.1	32.77	32.75	0.9	4,985	0.02%
2022/01/17	0	0.00	1	32.65	32.65	-1	4,966	-0.02%
2022/01/14	1	32.65	2	32.73	32.65	-1	5,019	-0.02%
2022/01/13	5	32.60	0	0.00	32.75	5	5,167	0.10%
2022/01/12	1	32.35	1.7	32.36	32.45	-0.7	5,150	-0.01%
2022/01/11	14	32.25	0.2	32.30	32.20	13.8	5,137	0.27%
2022/01/10	4.1	32.33	0	0.00	32.35	4.1	5,102	0.08%
2022/01/06	2	32.80	0	32.95	32.85	2	5,035	0.04%
2022/01/03	16	32.85	1	33.35	32.80	15	5,158	0.29%
2021/12/30	7	33.27	1	33.40	33.15	6	5,185	0.12%
2021/12/28	0	0.00	2	33.30	33.45	-2	5,244	-0.04%
2021/12/22	2	32.60	3	32.65	32.60	-1	5,552	-0.02%
2021/12/21	3	32.40	0	0.00	32.60	3	5,582	0.05%
2021/12/20	3	32.40	0	0.00	32.35	3	5,614	0.05%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/16	2	32.73	0	32.80	32.60	2	5,661	0.03%
2021/12/15	8	32.75	0	0.00	32.70	8	5,722	0.14%
2021/12/14	6	32.98	0	0.00	32.90	6	5,820	0.10%
2021/12/13	8	33.16	0	0.00	33.00	8	5,812	0.14%
2021/12/09	0	0.00	1	34.15	34.00	-1	5,751	-0.02%
2021/12/08	0	0.00	3	33.88	33.95	-3	5,866	-0.05%
2021/12/07	0	0.00	20	33.21	33.30	-20	5,791	-0.35%
2021/12/06	0	32.80	2	33.00	33.00	-2	5,773	-0.03%
2021/12/03	22	32.69	13	32.75	32.70	9	5,831	0.15%
2021/12/02	14	32.51	0	0.00	32.50	14	5,807	0.24%
2021/12/01	5	32.47	0	0.00	32.50	5	5,831	0.09%
2021/11/30	5	32.83	0	0.00	32.05	5	5,852	0.09%
2021/11/29	1	33.10	0	0.00	32.75	1	5,690	0.02%
2021/11/26	3	33.47	0	0.00	33.25	3	5,718	0.05%
2021/11/23	3	33.98	0	0.00	33.80	3	5,893	0.05%
2021/11/22	2	34.45	0	0.00	34.35	2	5,990	0.03%
2021/11/17	4	34.60	0	0.00	34.65	4	6,003	0.07%
2021/11/15	0	0.00	1	35.05	34.75	-1	6,128	-0.02%
2021/11/12	2	34.33	0	34.40	34.40	2	6,149	0.03%
2021/11/09	1	34.70	4.5	34.79	34.90	-3.5	6,339	-0.06%
2021/11/08	0	0.00	1	34.10	34.20	-1	6,278	-0.02%
2021/11/05	3	33.65	0	0.00	33.75	3	6,333	0.05%
2021/11/04	1.4	34.03	3	34.24	33.85	-1.6	6,327	-0.03%
2021/11/02	4.1	33.94	2	33.95	33.85	2.1	6,346	0.03%
2021/10/29	0	0.00	3	34.10	34.10	-3	6,284	-0.05%
2021/10/27	7	34.87	2	35.10	35.10	5	6,254	0.08%
2021/10/26	0	0.00	2	34.70	35.00	-2	6,157	-0.03%
2021/10/22	1	33.95	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	3	33.90	34.00	-3	6,060	-0.05%
2021/10/20	0	0.00	1	33.50	33.55	-1	5,915	-0.02%
2021/10/19	0	0.00	16	33.43	33.30	-16	5,954	-0.27%
2021/10/18	0	0.00	8	33.34	33.20	-8	6,043	-0.13%
2021/10/15	0	0.00	3	33.08	33.20	-3	6,101	-0.05%
2021/10/14	0	0.00	11	32.56	32.60	-11	6,138	-0.18%
2021/10/13	1	32.20	46	32.26	32.35	-45	6,277	-0.72%
2021/10/12	6	32.23	140	32.27	32.40	-134	6,313	-2.12%	大賣/鉅額交易
2021/10/08	2	33.10	30	32.95	32.90	-28	6,333	-0.44%
2021/10/07	0	0.00	15	33.40	33.25	-15	6,393	-0.23%
2021/10/06	1	32.75	0	0.00	32.60	1	6,504	0.02%
2021/10/05	1	32.80	0	0.00	32.90	1	6,602	0.02%
2021/10/04	2	33.28	5	33.44	33.15	-3	6,750	-0.04%
2021/10/01	7	33.26	0	0.00	33.05	7	6,872	0.10%
2021/09/30	250	33.60	0	0.00	33.75	250	6,902	3.62%	大買/鉅額交易
2021/09/29	1	33.20	1	33.55	33.45	0	6,945	0.00%
2021/09/27	0	0.00	2	33.95	33.80	-2	7,058	-0.03%
2021/09/24	0	0.00	2	33.85	33.70	-2	7,367	-0.03%
2021/09/23	0	0.00	5.1	33.85	34.05	-5.1	7,770	-0.06%
2021/09/22	2.1	33.22	0	0.00	33.00	2.1	7,854	0.03%
2021/09/17	0	0.00	1	34.15	34.10	-1	7,993	-0.01%
2021/09/16	1	33.65	0	0.00	33.75	1	8,017	0.01%
2021/09/14	0	0.00	3	33.95	33.95	-3	8,094	-0.04%
2021/09/13	0	0.00	4	33.95	34.05	-4	8,094	-0.05%
2021/09/10	1	32.85	0	0.00	32.80	1	8,056	0.01%
2021/09/09	0.1	32.05	0	0.00	32.50	0.1	8,238	0.00%
2021/09/08	0.1	31.85	0	0.00	31.95	0.1	8,235	0.00%
2021/09/07	3.1	32.40	1	32.35	32.35	2.1	8,257	0.03%
2021/09/06	0	0.00	1	32.50	32.35	-1	8,323	-0.01%
2021/09/03	2	32.70	10	32.65	32.75	-8	8,440	-0.09%
2021/09/02	1	32.40	0	0.00	32.55	1	8,444	0.01%
2021/09/01	1	33.10	0	0.00	32.95	1	8,526	0.01%
2021/08/31	0	0.00	32	32.33	32.95	-32	8,590	-0.37%
2021/08/30	30	32.30	0	0.00	32.60	30	8,772	0.34%
2021/08/27	3	32.17	1	32.30	32.35	2	9,011	0.02%
2021/08/26	5	32.12	0	0.00	31.95	5	9,168	0.05%
2021/08/25	6	32.61	0	0.00	32.75	6	9,145	0.07%
2021/08/24	5	32.45	2	32.35	32.70	3	9,257	0.03%
2021/08/19	1	32.60	3	32.85	32.50	-2	10,201	-0.02%
2021/08/18	0	0.00	6	32.93	33.30	-6	10,372	-0.06%
2021/08/17	6	33.16	4	32.70	32.70	2	10,588	0.02%
2021/08/16	6	33.62	6	33.52	33.60	0	10,836	0.00%
2021/08/13	3	33.92	0	0.00	33.80	3	10,948	0.03%
2021/08/12	2	34.23	0	0.00	34.60	2	11,138	0.02%
2021/08/11	0	0.00	2	34.80	34.65	-2	11,415	-0.02%
2021/08/10	1	34.50	1	35.00	34.60	0	11,612	0.00%
2021/08/09	1.2	34.75	1	35.20	35.15	0.2	11,826	0.00%
2021/08/03	0	35.15	0	0.00	35.20	0	12,515	0.00%
2021/08/02	3	35.08	27.2	35.15	35.50	-24.2	12,561	-0.19%
2021/07/30	1	35.45	0	0.00	35.30	1	12,576	0.01%
2021/07/29	3	35.55	0	0.00	35.85	3	12,596	0.02%
2021/07/28	4	35.13	4	35.29	35.25	0	12,667	0.00%
2021/07/27	4	35.81	6	35.54	35.80	-2	12,822	-0.02%
2021/07/26	1	35.65	0	0.00	35.65	1	13,103	0.01%
2021/07/23	13	35.83	0	0.00	35.80	13	13,342	0.10%
2021/07/22	7	35.54	7	35.77	35.80	0	13,710	0.00%
2021/07/21	20	35.87	9	36.17	35.90	11	13,726	0.08%
2021/07/20	1	36.45	3	36.48	36.35	-2	13,723	-0.01%
2021/07/19	5	37.05	4	36.98	37.05	1	13,748	0.01%
2021/07/16	2	37.40	1	37.80	37.70	1	13,846	0.01%
2021/07/15	1	37.20	8	37.71	37.50	-7	13,853	-0.05%
2021/07/14	5	37.65	1	37.15	37.15	4	13,869	0.03%
2021/07/13	9	38.19	7	38.18	38.15	2	13,985	0.01%
2021/07/12	9	38.72	6.2	38.79	38.60	2.8	14,026	0.02%
2021/07/09	1	38.00	9.2	38.37	38.75	-8.2	14,034	-0.06%
2021/07/08	3	38.17	0	0.00	38.15	3	14,000	0.02%
2021/07/07	6	37.76	2	37.90	37.90	4	14,048	0.03%
2021/07/06	2	37.73	5.2	37.99	38.05	-3.2	13,988	-0.02%
2021/07/05	2	38.05	0.5	38.00	38.05	1.5	14,059	0.01%
2021/07/02	7	38.20	0	0.00	38.10	7	13,988	0.05%
2021/07/01	15	39.06	5.5	38.91	38.55	9.5	13,949	0.07%
2021/06/30	7	38.81	22.1	39.16	39.30	-15.1	13,720	-0.11%
2021/06/29	1	37.75	5	37.60	37.65	-4	13,289	-0.03%
2021/06/28	9	38.44	1	38.70	38.15	8	13,265	0.06%
2021/06/25	1	37.80	1	38.00	37.55	0	13,125	0.00%
2021/06/24	1	36.80	0	0.00	36.85	1	13,099	0.01%
2021/06/23	2	36.50	6	36.76	36.70	-4	13,266	-0.03%
2021/06/22	0	0.00	1	36.50	36.40	-1	13,272	-0.01%
2021/06/21	1	35.95	0	0.00	35.90	1	13,422	0.01%
2021/06/18	4	36.54	14	36.93	36.25	-10	13,354	-0.07%
2021/06/17	4	36.38	0	0.00	36.35	4	13,270	0.03%
2021/06/16	1	36.25	0	0.00	36.50	1	13,502	0.01%
2021/06/15	2.2	36.50	5	36.72	36.40	-2.8	13,571	-0.02%
2021/06/11	3	36.77	2	36.85	36.90	1	13,716	0.01%
2021/06/10	2	37.30	22	37.39	37.35	-20	13,723	-0.15%
2021/06/09	4.2	37.79	1	37.40	37.35	3.2	13,743	0.02%
2021/06/07	2	39.00	6	38.49	39.00	-4	14,019	-0.03%
2021/06/04	4	38.53	1	39.10	38.05	3	13,859	0.02%
2021/06/03	6	38.28	17	38.33	38.50	-11	13,728	-0.08%
2021/06/02	7	37.64	20	37.58	37.85	-13	13,682	-0.10%
2021/06/01	0	0.00	1	37.80	37.80	-1	13,625	-0.01%
2021/05/31	2	37.08	8	37.44	37.65	-6	13,578	-0.04%
2021/05/28	0	0.00	9	38.39	38.25	-9	13,299	-0.07%
2021/05/27	35	37.97	34	38.31	38.35	1	13,175	0.01%
2021/05/26	0	0.00	31	37.65	37.80	-31	12,960	-0.24%
2021/05/25	16	36.90	6.1	36.85	37.00	9.9	12,783	0.08%
2021/05/24	18	36.80	18	36.90	36.80	0	12,634	0.00%
2021/05/21	17	36.12	3	35.93	36.10	14	12,440	0.11%
2021/05/20	14.1	35.58	14	35.49	35.70	0.1	12,310	0.00%
2021/05/19	14	34.93	9	35.23	35.35	5	12,171	0.04%
2021/05/18	0	0.00	10.3	33.31	34.25	-10.3	11,971	-0.09%
2021/05/17	4	32.13	25	31.39	31.65	-21	11,800	-0.18%
2021/05/14	2.1	30.95	2.2	31.27	31.50	-0.1	11,559	0.00%
2021/05/13	2	30.53	4	30.13	30.70	-2	11,453	-0.02%
2021/05/12	9.1	30.99	7	31.64	30.85	2.1	11,283	0.02%
2021/05/11	1.1	34.41	3	34.70	33.65	-1.9	11,051	-0.02%
2021/05/10	0	0.00	6.5	34.95	35.00	-6.5	10,948	-0.06%
2021/05/07	2	34.05	1	34.05	34.20	1	10,994	0.01%
2021/05/06	1.1	33.56	4	33.70	33.55	-2.9	11,031	-0.03%
2021/05/05	0	0.00	1.1	33.45	33.45	-1.1	11,029	-0.01%
2021/05/04	4	33.13	16	33.20	33.05	-12	11,013	-0.11%
2021/05/03	2	34.38	3	34.72	34.90	-1	10,788	-0.01%
2021/04/29	6.1	36.30	19	36.39	35.60	-12.9	10,561	-0.12%
2021/04/28	0	0.00	19.4	36.86	37.50	-19.4	10,340	-0.19%
2021/04/27	0.1	35.80	7.2	35.87	35.85	-7.1	10,164	-0.07%
2021/04/26	0.1	35.10	3	35.15	35.20	-2.9	10,130	-0.03%
2021/04/23	0	0.00	12	35.02	35.00	-12	10,138	-0.12%
2021/04/22	13	35.58	6	35.68	35.00	7	10,142	0.07%
2021/04/21	6.9	36.03	2	36.20	36.25	4.9	10,063	0.05%
2021/04/20	0	0.00	3	36.07	36.50	-3	10,093	-0.03%
2021/04/19	4.1	36.09	4	36.15	36.15	0.1	10,331	0.00%
2021/04/16	2	35.18	22.2	34.87	35.40	-20.2	10,404	-0.19%
2021/04/15	0	0.00	10	34.63	34.50	-10	10,405	-0.10%
2021/04/14	2	34.43	6	34.36	34.10	-4	10,344	-0.04%
2021/04/13	5	34.87	5	34.72	34.25	0	10,358	0.00%
2021/04/12	4	34.23	2	34.28	34.35	2	10,205	0.02%
2021/04/09	0	0.00	2	33.80	34.15	-2	10,219	-0.02%
2021/04/08	4	33.46	8	33.39	33.50	-4	10,166	-0.04%
2021/04/07	0	0.00	6.3	33.40	33.55	-6.3	10,223	-0.06%
2021/04/06	3.2	33.65	2	33.60	33.40	1.2	10,212	0.01%
2021/04/01	0	0.00	2	33.13	33.15	-2	10,136	-0.02%
2021/03/31	3	33.17	0	0.00	33.00	3	10,091	0.03%
2021/03/30	3	33.00	4	33.05	33.10	-1	9,992	-0.01%
2021/03/29	5	32.92	0	0.00	33.10	5	10,029	0.05%
2021/03/26	10	32.85	7.9	32.96	32.95	2.1	10,034	0.02%
2021/03/25	4	32.30	2	32.15	32.30	2	9,869	0.02%
2021/03/24	3.6	31.95	31	31.97	31.85	-27.4	9,895	-0.28%
2021/03/23	0	0.00	0.8	32.35	32.35	-0.8	9,807	-0.01%
2021/03/22	21.5	32.16	0	0.00	32.30	21.5	10,024	0.21%
2021/03/19	3	32.52	26	32.81	32.50	-23	10,043	-0.23%
2021/03/18	0	0.00	105	33.05	33.10	-105	9,850	-1.07%	大賣/鉅額交易
2021/03/17	11	32.90	31	32.96	32.95	-20	9,958	-0.20%
2021/03/16	11	32.62	11	32.61	32.75	0	10,270	0.00%
2021/03/15	8	32.22	5	32.27	32.30	3	10,274	0.03%
2021/03/12	7	31.96	0	0.00	32.15	7	10,378	0.07%
2021/03/11	5	31.96	23	32.04	32.25	-18	10,357	-0.17%
2021/03/10	0	0.00	2	31.00	31.00	-2	10,132	-0.02%
2021/03/09	2	30.65	2	30.90	31.10	0	10,283	0.00%
2021/03/08	0	0.00	10	31.00	30.50	-10	10,323	-0.10%
2021/03/05	10	30.50	5	30.60	30.50	5	10,312	0.05%
2021/03/04	1	30.60	0	0.00	30.40	1	10,968	0.01%
2021/03/03	0	0.00	70	30.26	30.30	-70	11,056	-0.63%
2021/03/02	8.3	30.36	17	30.09	29.80	-8.7	11,088	-0.08%
2021/02/26	6	30.17	0.1	30.25	30.20	5.9	11,149	0.05%
2021/02/25	26	30.63	12	30.50	30.70	14	11,298	0.12%
2021/02/24	8	30.41	0	0.00	30.35	8	11,589	0.07%
2021/02/23	2	30.10	30	30.27	30.30	-28	11,911	-0.24%
2021/02/22	116	29.66	1	29.70	29.65	115	12,299	0.93%	大買/鉅額交易
2021/02/19	24	29.24	0	0.00	29.50	24	12,681	0.19%
2021/02/18	28	29.40	6	29.48	29.55	22	13,063	0.17%
2021/02/17	5	29.09	5	29.25	29.05	0	13,357	0.00%
2021/02/05	3	28.62	0	0.00	28.80	3	13,536	0.02%
2021/02/04	4	28.80	0	0.00	28.75	4	13,836	0.03%
2021/02/03	1	28.95	6	29.00	29.00	-5	14,616	-0.03%
2021/02/02	0	0.00	6	29.12	29.30	-6	15,489	-0.04%
2021/02/01	1	28.55	16	28.43	28.70	-15	15,472	-0.10%
2021/01/29	12	28.27	0	0.00	28.00	12	15,437	0.08%
2021/01/28	7	28.91	20	28.93	28.85	-13	15,340	-0.08%
2021/01/27	1.8	29.04	4	29.03	28.75	-2.2	15,262	-0.01%
2021/01/26	0	0.00	1	28.85	28.90	-1	15,242	-0.01%
2021/01/25	1	28.60	0	0.00	28.70	1	15,197	0.01%
2021/01/22	2	28.23	0	0.00	28.50	2	15,340	0.01%
2021/01/21	2	28.43	3	28.45	28.45	-1	15,323	-0.01%
2021/01/20	9	28.58	0	0.00	28.25	9	15,336	0.06%
2021/01/19	0	0.00	1	29.15	29.10	-1	15,105	-0.01%
2021/01/18	8	28.76	1	28.95	29.20	7	15,069	0.05%
2021/01/15	1.2	29.28	6	29.25	29.30	-4.8	15,015	-0.03%
2021/01/14	2.4	29.09	2	29.10	29.05	0.4	15,025	0.00%
2021/01/13	6.2	29.26	0	0.00	29.50	6.2	14,944	0.04%
2021/01/12	40	29.27	9	29.15	29.05	31	14,870	0.21%
2021/01/11	16	30.25	1	30.20	30.20	15	14,524	0.10%
2021/01/08	4	30.40	0	0.00	31.00	4	14,350	0.03%
2021/01/07	14	30.76	0	0.00	30.85	14	14,180	0.10%
2021/01/06	11	30.97	17	30.71	30.75	-6	14,119	-0.04%
2021/01/05	3	31.35	5	31.30	31.30	-2	13,963	-0.01%
2021/01/04	4.1	31.24	6.2	31.40	31.45	-2.1	14,069	-0.01%
2020/12/31	6	31.42	10	31.51	31.40	-4	14,003	-0.03%
2020/12/30	4.3	31.23	5	31.22	31.40	-0.7	13,899	-0.01%
2020/12/29	1	31.00	4	31.04	31.05	-3	13,864	-0.02%
2020/12/28	1	30.95	2	30.95	30.90	-1	13,862	-0.01%
2020/12/25	2	30.65	0	0.00	30.75	2	13,877	0.01%
2020/12/24	1	30.55	0	0.00	30.55	1	13,863	0.01%
2020/12/23	4	30.41	8	30.14	30.55	-4	13,884	-0.03%
2020/12/22	12	31.15	1	31.05	30.65	11	13,894	0.08%
2020/12/21	0	0.00	4	31.14	31.30	-4	13,931	-0.03%
2020/12/18	4.1	31.04	1	31.15	30.95	3.1	13,927	0.02%
2020/12/17	2	31.60	3	31.42	31.25	-1	13,906	-0.01%
2020/12/16	1	31.35	9	31.52	31.55	-8	13,827	-0.06%
2020/12/15	0	0.00	4	31.16	31.15	-4	13,600	-0.03%
2020/12/14	2	30.95	10	30.93	30.95	-8	13,489	-0.06%
2020/12/11	30	31.21	81	31.15	31.30	-51	13,480	-0.38%
2020/12/10	79.2	31.85	39	31.86	31.95	40.2	13,240	0.30%
2020/12/09	6	31.10	2	31.13	31.35	4	12,738	0.03%
2020/12/08	78	31.43	16.1	31.51	31.35	61.9	12,666	0.49%
2020/12/07	12	30.92	3	30.90	31.10	9	12,545	0.07%
2020/12/04	7	31.28	1	31.30	31.25	6	12,476	0.05%
2020/12/03	6	31.47	20	31.36	31.45	-14	12,348	-0.11%
2020/12/02	13	30.72	6	30.91	31.00	7	12,121	0.06%
2020/12/01	5	30.91	21	30.90	31.00	-16	12,023	-0.13%
2020/11/30	46.3	31.12	60	31.01	31.25	-13.8	11,925	-0.12%
2020/11/27	69.3	30.77	258	30.57	30.80	-188.8	11,275	-1.67%	大賣/鉅額交易
2020/11/26	10	31.15	2	31.15	31.10	8	11,164	0.07%
2020/11/25	76	31.32	16	31.30	31.40	60	11,203	0.54%
2020/11/24	76	30.83	43.2	30.75	30.80	32.9	11,101	0.30%
2020/11/23	20	31.45	3	31.80	31.55	17	10,777	0.16%
2020/11/20	19	31.54	24	31.57	31.90	-5	10,402	-0.05%
2020/11/19	56	31.27	38	31.20	31.00	18	10,081	0.18%
2020/11/18	22	30.86	341	30.54	31.00	-319	9,627	-3.31%	大賣/鉅額交易
2020/11/17	363.1	30.18	11	30.18	29.90	352.1	9,291	3.79%	大買/鉅額交易
2020/11/16	4	29.10	140	29.40	29.50	-136	9,028	-1.51%	大賣/鉅額交易
2020/11/13	106	28.86	4	29.05	28.95	102	8,865	1.15%	大買/鉅額交易
2020/11/12	56	28.89	45	28.48	28.55	11	8,734	0.13%
2020/11/11	65	28.42	27	28.59	28.90	38	8,622	0.44%
2020/11/10	206	27.42	236	27.69	27.70	-30	7,857	-0.38%	大買/大賣/
2020/11/09	0	0.00	1	26.20	26.15	-1	7,005	-0.01%
2020/11/05	1	25.60	0	0.00	25.60	1	7,084	0.01%
2020/11/04	8	25.43	0	0.00	25.50	8	7,216	0.11%
2020/11/02	0	0.00	5	25.40	25.45	-5	7,377	-0.07%
2020/10/30	9.7	25.32	10	25.30	25.20	-0.3	7,507	0.00%
2020/10/29	8.3	25.71	0	0.00	25.70	8.3	7,431	0.11%
2020/10/28	4	26.06	0	0.00	26.05	4	7,456	0.05%
2020/10/27	1	26.25	0	0.00	26.25	1	7,511	0.01%
2020/10/26	0	0.00	66	26.50	26.50	-66	7,604	-0.87%
2020/10/23	3	26.55	2	26.60	26.60	1	7,856	0.01%
2020/10/22	0	0.00	2	26.20	26.20	-2	8,254	-0.02%
2020/10/21	3	25.90	2	26.05	25.90	1	8,813	0.01%
2020/10/20	2	25.85	0	0.00	26.00	2	8,924	0.02%
2020/10/19	4	26.04	0	0.00	25.95	4	9,052	0.04%
2020/10/16	11	26.01	7	25.98	25.95	4	9,119	0.04%
2020/10/15	7	26.31	0	0.00	26.25	7	9,184	0.08%
2020/10/14	0	0.00	3	26.90	26.55	-3	9,292	-0.03%
2020/10/12	8	26.32	1	26.65	26.65	7	10,302	0.07%
2020/10/07	15	26.88	0	0.00	26.85	15	10,332	0.15%
2020/10/05	2.2	26.67	1	26.55	26.75	1.2	10,469	0.01%
2020/09/30	2	26.20	0	0.00	26.15	2	10,502	0.02%
2020/09/28	2	26.05	0	0.00	26.10	2	10,654	0.02%
2020/09/25	3	25.90	1	25.90	25.60	2	10,677	0.02%
2020/09/24	6	26.27	1	26.00	26.05	5	10,601	0.05%
2020/09/23	3	26.70	0	0.00	26.65	3	10,526	0.03%
2020/09/22	6	26.89	1	26.90	26.80	5	10,633	0.05%
2020/09/21	0	0.00	2	27.30	27.20	-2	10,631	-0.02%
2020/09/18	0	0.00	1	27.15	27.00	-1	10,711	-0.01%
2020/09/16	28	27.09	0	0.00	27.00	28	10,798	0.26%
2020/09/11	2	26.90	0	0.00	27.00	2	11,406	0.02%
2020/09/10	1	27.00	0	0.00	27.10	1	11,392	0.01%
2020/09/09	22	26.96	0	0.00	27.30	22	11,398	0.19%
2020/09/07	1	27.25	0	0.00	27.30	1	11,587	0.01%
2020/09/04	0	0.00	15	27.01	27.25	-15	11,760	-0.13%
2020/09/03	2	27.50	5	27.31	27.35	-3	11,737	-0.03%
2020/09/02	2	27.33	0	0.00	27.55	2	11,788	0.02%
2020/09/01	0.2	27.80	0	0.00	27.65	0.2	11,929	0.00%
2020/08/31	5	27.83	0	0.00	27.70	5	11,987	0.04%
2020/08/28	1	27.90	0	0.00	27.90	1	11,910	0.01%
2020/08/27	1	27.65	3	27.77	27.75	-2	12,026	-0.02%
2020/08/26	5	27.90	0	0.00	28.00	5	12,358	0.04%
2020/08/25	2	28.05	14	28.08	27.85	-12	12,456	-0.10%
2020/08/24	0	0.00	5	27.40	27.55	-5	12,643	-0.04%
2020/08/21	9	26.86	0	0.00	26.85	9	13,102	0.07%
2020/08/20	15	26.58	6	26.54	26.70	9	13,735	0.07%
2020/08/19	8	27.58	1	27.35	27.30	7	14,117	0.05%
2020/08/18	8	28.30	1	29.10	28.05	7	13,993	0.05%
2020/08/17	8	28.65	32	28.65	28.75	-24	14,127	-0.17%
2020/08/13	1	27.70	0	0.00	27.85	1	14,229	0.01%
2020/08/12	1	28.05	0	0.00	27.90	1	14,371	0.01%
2020/08/11	2	28.15	4	28.30	28.25	-2	14,358	-0.01%
2020/08/10	7	28.56	7	28.67	28.45	0	14,356	0.00%
2020/08/07	0.2	28.00	2	27.85	27.95	-1.9	14,409	-0.01%
2020/08/06	6	27.56	5	27.93	27.75	1	14,389	0.01%
2020/08/05	1	27.70	4.4	27.62	27.65	-3.4	14,422	-0.02%
2020/08/04	2	26.55	7	26.89	27.10	-5	14,453	-0.03%
2020/08/03	8	26.58	4	26.75	26.45	4	14,621	0.03%
2020/07/31	19.3	26.63	11	26.65	26.55	8.3	14,618	0.06%
2020/07/30	11	26.19	1.1	26.48	26.45	9.9	14,656	0.07%
2020/07/29	9	26.04	13	26.14	26.10	-4	14,649	-0.03%
2020/07/28	30	26.61	32	26.51	26.50	-2	14,507	-0.01%
2020/07/27	49	27.71	17	28.31	27.00	32	14,324	0.22%
2020/07/24	7	29.51	0	0.00	29.30	7	13,863	0.05%
2020/07/23	62	30.00	32	29.88	30.00	30	13,831	0.22%
2020/07/22	5	29.45	7	29.80	29.85	-2	13,793	-0.01%
2020/07/21	1	29.25	39	29.40	29.45	-38	13,754	-0.28%
2020/07/20	2	29.58	1	29.40	29.50	1	13,691	0.01%
2020/07/17	33	30.11	6	30.38	29.70	27	13,678	0.20%
2020/07/16	5	29.71	19	29.51	29.95	-14	13,319	-0.11%
2020/07/15	0	0.00	5	28.60	28.70	-5	12,869	-0.04%
2020/07/13	0	0.00	2	28.70	28.75	-2	12,864	-0.02%
2020/07/10	17	28.68	0	0.00	28.30	17	12,950	0.13%
2020/07/09	5	29.00	0	0.00	28.95	5	12,859	0.04%
2020/07/08	5	28.90	0	0.00	28.95	5	12,805	0.04%
2020/07/07	5	29.05	3	29.05	29.15	2	12,773	0.02%
2020/07/06	11	28.95	0	0.00	29.05	11	12,761	0.09%
2020/07/03	37	29.01	70	29.00	29.00	-33	12,833	-0.26%
2020/07/02	0.2	29.10	11	29.10	29.10	-10.9	12,958	-0.08%
2020/07/01	1	28.75	0	0.00	28.75	1	13,069	0.01%
2020/06/30	2	28.85	0	0.00	28.80	2	13,043	0.02%
2020/06/29	10	28.60	6	28.60	28.50	4	13,132	0.03%
2020/06/24	18	29.00	0	0.00	28.95	18	13,135	0.14%
2020/06/23	9	29.15	12	29.10	29.10	-3	13,239	-0.02%
2020/06/22	1	29.00	13	29.07	29.00	-12	13,282	-0.09%
2020/06/19	15	28.70	0	0.00	28.50	15	13,298	0.11%
2020/06/18	7	28.87	2	28.80	28.75	5	12,899	0.04%
2020/06/17	7	29.05	5	28.95	28.95	2	12,936	0.02%
2020/06/16	3	28.78	11	29.06	29.05	-8	13,131	-0.06%
2020/06/15	12	28.62	6	28.63	28.30	6	13,300	0.05%
2020/06/12	39	28.35	24	28.37	28.90	15	13,353	0.11%
2020/06/11	12	29.69	1	29.35	29.35	11	13,386	0.08%
2020/06/10	3	30.15	0	0.00	30.25	3	13,319	0.02%
2020/06/09	2	29.98	6	30.25	30.25	-4	13,570	-0.03%
2020/06/08	13	29.67	30.4	30.24	30.40	-17.4	13,595	-0.13%
2020/06/05	5	30.12	1	30.10	30.20	4	13,451	0.03%
2020/06/04	5	30.05	3	30.07	30.15	2	13,406	0.01%
2020/06/03	7	29.99	12	30.09	30.10	-5	13,426	-0.04%
2020/06/02	10.3	29.52	2	29.55	29.40	8.3	13,323	0.06%
2020/06/01	4	29.50	11	29.60	29.40	-7	12,974	-0.05%
2020/05/29	72	29.21	16	29.08	29.55	56	12,915	0.43%
2020/05/28	12	29.46	2	29.55	29.00	10	12,634	0.08%
2020/05/27	23	29.92	6	29.81	29.65	17	12,217	0.14%
2020/05/26	4	28.28	169	28.74	29.60	-165	11,611	-1.42%	大賣/鉅額交易
2020/05/25	0	0.00	1	27.25	27.50	-1	11,047	-0.01%
2020/05/22	11	27.64	0	0.00	27.50	11	10,984	0.10%
2020/05/21	5	28.21	168	27.88	28.45	-163	10,759	-1.52%	大賣/鉅額交易
2020/05/20	1	27.40	4	27.30	27.40	-3	10,483	-0.03%
2020/05/19	4	27.19	2	27.35	27.45	2	10,489	0.02%
2020/05/18	6	26.75	0	0.00	26.70	6	10,325	0.06%
2020/05/15	1	26.70	3	26.82	26.65	-2	10,262	-0.02%
2020/05/14	106	27.12	1	26.75	26.95	105	10,183	1.03%	大買/鉅額交易
2020/05/13	52	27.60	4	27.60	27.55	48	10,022	0.48%
2020/05/12	7	27.76	0	0.00	27.75	7	9,962	0.07%
2020/05/11	5	28.30	52	28.44	28.10	-47	9,872	-0.48%
2020/05/08	204	28.33	1	28.55	27.75	203	9,706	2.09%	大買/鉅額交易
2020/05/07	2	27.18	9	27.22	27.35	-7	9,495	-0.07%
2020/05/06	17	27.45	2	27.50	27.30	15	9,474	0.16%
2020/05/05	5	28.01	14	28.24	27.90	-9	9,376	-0.10%
2020/05/04	10.2	27.71	0	0.00	28.10	10.2	9,382	0.11%
2020/04/30	11	27.90	7	27.95	28.20	4	9,314	0.04%
2020/04/29	4	27.68	14	26.90	27.85	-10	9,177	-0.11%
2020/04/28	7	27.56	2	27.55	27.20	5	9,097	0.05%
2020/04/27	18	27.58	7	27.88	27.80	11	9,200	0.12%
2020/04/23	5	26.87	0	0.00	26.80	5	9,016	0.06%
2020/04/22	1	26.50	4	26.36	26.95	-3	8,917	-0.03%
2020/04/21	22	27.85	12	27.65	27.30	10	8,813	0.11%
2020/04/20	0	0.00	15	28.90	28.90	-15	8,633	-0.17%
2020/04/17	0	0.00	10	29.20	28.55	-10	8,610	-0.12%
2020/04/16	25	28.76	5	28.91	28.80	20	8,515	0.23%
2020/04/15	6	29.30	10	29.35	29.50	-4	8,415	-0.05%
2020/04/13	1	28.00	10	27.98	27.90	-9	8,254	-0.11%
2020/04/10	5	28.00	3	28.00	28.10	2	8,227	0.02%
2020/04/09	8	27.79	5	27.55	28.00	3	8,183	0.04%
2020/04/08	15	27.35	1	27.20	27.30	14	8,102	0.17%
2020/04/07	5	26.90	1	27.15	26.90	4	7,955	0.05%
2020/04/06	18	26.40	1	26.55	26.30	17	7,780	0.22%
2020/04/01	2	25.63	1	25.90	26.20	1	7,564	0.01%
2020/03/30	2.3	25.78	2	25.45	26.40	0.3	7,222	0.00%
2020/03/27	1	26.50	0	0.00	26.50	1	7,103	0.01%
2020/03/26	9	25.85	0	0.00	25.75	9	7,008	0.13%
2020/03/25	17	25.40	13	25.30	25.20	4	6,976	0.06%
2020/03/23	3	23.27	0	0.00	23.00	3	6,793	0.04%
2020/03/20	6	24.19	2	24.48	23.35	4	6,717	0.06%
2020/03/19	4	23.09	5	24.26	22.90	-1	6,479	-0.02%
2020/03/18	6	26.01	0	0.00	25.40	6	6,255	0.10%
2020/03/17	1	26.85	24	26.60	26.50	-23	6,094	-0.38%
2020/03/16	12	27.63	0	0.00	27.40	12	5,901	0.20%
2020/03/13	5	27.42	0	0.00	28.30	5	5,764	0.09%
2020/03/12	1	30.55	19	30.30	30.05	-18	5,442	-0.33%
2020/03/10	1	31.50	0	0.00	31.75	1	5,237	0.02%
2020/03/09	2	32.10	1	32.30	32.05	1	5,207	0.02%
2020/03/06	3	33.17	0	0.00	33.10	3	5,101	0.06%
2020/03/05	8	34.11	3	34.15	34.15	5	5,069	0.10%
2020/03/04	3	34.30	5	34.15	34.10	-2	5,116	-0.04%
2020/03/03	3	33.35	0	0.00	33.30	3	5,049	0.06%
2020/03/02	7	33.11	1	32.90	33.05	6	5,006	0.12%
2020/02/27	1.2	34.02	1	33.90	34.10	0.2	5,091	0.00%
2020/02/26	10	34.00	5	34.15	34.05	5	4,993	0.10%
2020/02/25	2	34.20	0	0.00	34.45	2	4,975	0.04%
2020/02/24	4	34.53	0	0.00	34.50	4	4,970	0.08%
2020/02/13	2	35.08	65	35.00	35.00	-63	5,290	-1.19%
2020/02/11	2	34.85	0	0.00	34.85	2	5,271	0.04%
2020/02/10	2	34.50	0	0.00	34.40	2	5,284	0.04%
2020/02/07	9	34.83	0	0.00	34.80	9	5,257	0.17%
2020/02/06	0	0.00	0.2	35.50	35.25	-0.2	5,250	0.00%
2020/02/05	4	34.55	0	0.00	34.55	4	5,262	0.08%
2020/02/03	3	34.08	2	33.88	34.55	1	5,271	0.02%
2020/01/31	1.3	35.66	1	35.55	35.10	0.3	5,254	0.01%
2020/01/30	40	36.10	0	0.00	35.20	40	5,193	0.77%
2020/01/20	3	38.83	0	0.00	38.80	3	4,950	0.06%
2020/01/14	6	39.13	0	0.00	39.05	6	5,297	0.11%
2020/01/10	2	38.90	0	0.00	39.00	2	5,719	0.03%
2020/01/08	13	38.73	0	0.00	38.70	13	5,998	0.22%
2020/01/03	3	39.55	0	0.00	39.70	3	6,209	0.05%
2019/12/31	3	39.35	0	0.00	39.20	3	6,239	0.05%
2019/12/30	5	39.70	0	0.00	39.35	5	6,259	0.08%
2019/12/27	0.5	39.60	0	0.00	39.60	0.5	6,281	0.01%
2019/12/24	0	0.00	5	39.90	39.70	-5	6,488	-0.08%
2019/12/23	0	0.00	10	40.00	39.95	-10	6,621	-0.15%
2019/12/19	5	39.40	0	0.00	39.45	5	6,602	0.08%
2019/12/18	5	39.40	0.1	39.30	39.20	4.9	6,593	0.07%
2019/12/17	2	38.98	0	0.00	39.30	2	6,619	0.03%
2019/12/16	2	38.95	0	0.00	38.85	2	6,597	0.03%
2019/12/13	31	39.18	1	39.20	39.10	30	6,600	0.45%
2019/12/12	3	39.15	0	0.00	39.05	3	6,578	0.05%
2019/12/11	6	39.03	0	0.00	39.20	6	6,565	0.09%
2019/12/10	1	38.85	0	0.00	39.05	1	6,619	0.02%
2019/12/09	1	39.00	0	0.00	39.05	1	6,654	0.02%
2019/12/05	5	38.85	2	39.03	39.00	3	6,690	0.04%
2019/12/04	15	38.91	0	0.00	38.60	15	6,720	0.22%
2019/12/03	1	39.25	0	0.00	39.15	1	6,742	0.01%
2019/12/02	14	39.28	0	0.00	39.05	14	6,786	0.21%
2019/11/29	1	39.80	11	39.79	39.75	-10	6,746	-0.15%
2019/11/19	0	0.00	1	40.15	40.45	-1	6,856	-0.01%
2019/11/18	3	40.17	0	0.00	40.35	3	6,888	0.04%
2019/11/15	48	41.09	0	0.00	41.05	48	6,792	0.71%
2019/11/14	0	0.00	4	41.45	41.85	-4	6,641	-0.06%
2019/11/13	1	41.65	0	0.00	41.40	1	6,643	0.02%
2019/11/08	0	0.00	6	41.23	41.20	-6	6,679	-0.09%
2019/11/06	1	41.55	1	41.35	41.30	0	6,632	0.00%
2019/11/05	0	0.00	1	41.30	41.45	-1	6,631	-0.02%
2019/11/04	4	41.64	2	41.95	41.65	2	6,607	0.03%
2019/11/01	0	0.00	2	41.43	41.55	-2	6,568	-0.03%
2019/10/31	5	40.70	1	41.00	40.75	4	6,510	0.06%
2019/10/30	0	0.00	2	40.35	40.75	-2	6,494	-0.03%
2019/10/29	0	0.00	1	40.15	40.15	-1	6,528	-0.02%
2019/10/25	0	0.00	1	40.70	40.30	-1	6,498	-0.02%
2019/10/24	1	40.35	1	40.35	40.50	0	6,520	0.00%
2019/10/22	5	40.90	0	0.00	41.20	5	6,504	0.08%
2019/10/21	14	42.15	4	42.03	41.55	10	6,421	0.16%
2019/10/18	6	40.87	125	40.81	41.05	-119	6,269	-1.90%	大賣/鉅額交易
2019/10/17	10	40.80	5	40.59	40.75	5	6,125	0.08%
2019/10/14	11	39.52	1	40.00	39.35	10	5,886	0.17%
2019/10/09	10	39.65	0	0.00	39.70	10	5,831	0.17%
2019/10/08	1	39.00	0	0.00	39.00	1	5,764	0.02%
2019/10/07	0	0.00	1	39.30	39.45	-1	5,732	-0.02%
2019/09/27	8	39.70	1	39.70	39.75	7	5,821	0.12%
2019/09/26	0	0.00	9	39.74	39.80	-9	5,823	-0.15%
2019/09/25	0	0.00	0.6	39.30	39.30	-0.6	5,765	-0.01%
2019/09/24	0	0.00	10	39.45	39.25	-10	5,750	-0.17%
2019/09/23	1	39.20	1	39.20	39.15	0	5,749	0.00%
2019/09/20	0	0.00	5	38.70	39.10	-5	5,844	-0.09%
2019/09/19	0	0.00	2	39.10	39.05	-2	5,887	-0.03%
2019/09/18	1	39.00	0	39.25	39.40	1	5,880	0.02%
2019/09/17	0	0.00	1	38.95	39.00	-1	5,873	-0.02%
2019/09/12	10	39.05	0	0.00	39.15	10	6,014	0.17%
2019/09/11	1	39.65	0	0.00	39.50	1	6,018	0.02%
2019/09/10	0	0.00	1.7	39.18	39.45	-1.7	5,991	-0.03%
2019/09/09	1	39.85	2	39.45	39.45	-1	5,982	-0.02%
2019/09/05	5	39.88	5	39.70	39.85	0	5,961	0.00%
2019/09/02	0	0.00	6	39.22	39.00	-6	5,943	-0.10%
2019/08/30	0	0.00	3	38.97	39.20	-3	5,946	-0.05%
2019/08/29	1	38.05	0	0.00	38.55	1	5,852	0.02%
2019/08/28	0	0.00	1	38.20	38.15	-1	5,823	-0.02%
2019/08/27	1	38.00	0	0.00	37.90	1	5,897	0.02%
2019/08/23	1	38.30	2	38.35	38.60	-1	5,952	-0.02%
2019/08/21	4	38.38	3	38.60	38.30	1	5,955	0.02%
2019/08/20	3	38.10	3.6	38.10	38.15	-0.6	5,876	-0.01%
2019/08/19	3	37.80	3	37.70	37.70	0	5,859	0.00%
2019/08/16	2	37.83	0	0.00	38.00	2	5,877	0.03%
2019/08/15	5	37.95	3	38.00	38.00	2	5,866	0.03%
2019/08/13	0	0.00	1	37.20	36.95	-1	5,911	-0.02%
2019/08/06	1	36.80	2	36.83	37.10	-1	6,189	-0.02%
2019/08/02	1	37.05	0	0.00	36.90	1	6,129	0.02%
2019/08/01	2	37.85	0	0.00	37.55	2	6,105	0.03%
2019/07/31	0	0.00	1	38.40	38.45	-1	6,063	-0.02%
2019/07/29	0	0.00	1	38.60	38.45	-1	5,972	-0.02%
2019/07/26	0	0.00	1	38.85	38.80	-1	5,993	-0.02%
2019/07/23	64	38.87	2	38.93	39.20	62	5,811	1.07%
2019/07/22	1	39.20	0	0.00	39.15	1	5,756	0.02%
2019/07/19	6	39.20	3	39.23	39.20	3	5,738	0.05%
2019/07/17	21	38.75	2	38.80	38.80	19	5,688	0.33%
2019/07/16	0	0.00	6	38.72	38.80	-6	5,666	-0.11%
2019/07/12	1	38.30	83	38.40	38.40	-82	5,641	-1.45%
2019/07/10	0	0.00	4	38.34	38.20	-4	5,689	-0.07%
2019/07/09	11	37.70	0	0.00	37.65	11	5,665	0.19%
2019/07/08	27	37.75	14.1	37.68	37.85	12.9	5,665	0.23%
2019/07/05	0	0.00	13.1	39.08	39.10	-13.1	5,660	-0.23%
2019/07/04	5	38.70	2	38.70	39.15	3	5,645	0.05%
2019/07/03	2	39.30	15	39.27	39.05	-13	5,590	-0.23%
2019/07/02	71	39.15	10	39.22	39.30	61	5,585	1.09%
2019/07/01	0	0.00	92	38.96	38.70	-92	5,522	-1.67%
2019/06/28	0	0.00	2	38.63	38.50	-2	5,562	-0.04%
2019/06/27	1	39.00	13	39.03	39.00	-12	5,613	-0.21%
2019/06/26	1	38.75	12	38.92	38.60	-11	5,617	-0.20%
2019/06/21	2	38.10	0	0.00	38.20	2	5,794	0.03%
2019/06/20	0	0.00	3	38.25	37.85	-3	5,747	-0.05%
2019/06/19	0	0.00	3.2	37.87	38.00	-3.2	5,696	-0.06%
2019/06/17	1	37.50	0	0.00	37.50	1	5,735	0.02%
2019/06/11	5	37.70	1	37.90	37.70	4	5,706	0.07%
2019/06/10	1	37.35	0	0.00	37.50	1	5,632	0.02%
2019/06/06	0	0.00	6	36.88	37.20	-6	5,621	-0.11%
2019/06/05	2	36.75	3	36.80	36.70	-1	5,659	-0.02%
2019/06/03	2	35.88	0	0.00	36.10	2	5,674	0.04%
2019/05/31	1	35.85	0	0.00	35.85	1	5,646	0.02%
2019/05/30	0	0.00	2	36.30	36.30	-2	5,629	-0.04%
2019/05/27	1	35.50	0	0.00	35.55	1	5,664	0.02%
2019/05/23	1	35.40	0	0.00	35.75	1	5,721	0.02%
2019/05/22	0	0.00	2	35.90	36.05	-2	5,702	-0.04%
2019/05/20	0	0.00	2	35.80	36.05	-2	5,627	-0.04%
2019/05/17	2	36.10	1	36.10	35.75	1	5,575	0.02%
2019/05/14	7	35.05	0	0.00	35.30	7	5,496	0.13%
2019/05/10	1	36.05	0	0.00	36.05	1	5,562	0.02%
2019/05/08	10	36.70	0	0.00	36.70	10	5,706	0.18%
2019/05/07	3	36.58	0	0.00	37.05	3	5,706	0.05%
2019/05/06	2	36.53	0	0.00	36.45	2	5,712	0.04%
2019/05/03	5	36.61	0	0.00	36.70	5	5,754	0.09%
2019/05/02	2	37.10	0	0.00	37.05	2	5,775	0.03%
2019/04/29	0	0.00	47	37.51	37.50	-47	5,751	-0.82%
2019/04/25	2	37.58	0	0.00	37.40	2	5,816	0.03%
2019/04/23	2	37.60	0	0.00	37.50	2	5,959	0.03%
2019/04/22	1	37.25	0	0.00	37.60	1	5,930	0.02%
2019/04/18	2	37.75	0	0.00	37.50	2	5,992	0.03%
2019/04/17	2	37.60	2	37.55	37.80	0	6,005	0.00%
2019/04/16	7	36.56	0	0.00	36.85	7	5,927	0.12%
2019/04/15	2	36.75	0	0.00	36.65	2	5,942	0.03%
2019/04/12	2	36.30	0	0.00	36.50	2	5,936	0.03%
2019/04/11	2	36.75	13	36.65	36.30	-11	5,937	-0.19%
2019/04/10	3	36.15	0	0.00	36.50	3	5,871	0.05%
2019/04/03	3	36.10	0	0.00	36.35	3	5,766	0.05%
2019/04/02	3	36.05	0	0.00	36.10	3	5,729	0.05%
2019/04/01	0	0.00	5	36.40	36.65	-5	5,610	-0.09%
2019/03/27	53	36.92	130	36.85	36.85	-77	5,182	-1.49%	大賣/
2019/03/26	9	37.89	1	38.00	37.90	8	5,034	0.16%
2019/03/25	2	38.00	0	0.00	38.20	2	5,054	0.04%
2019/03/22	5	38.05	0	0.00	38.25	5	5,056	0.10%
2019/03/21	5	38.10	2	38.10	38.10	3	5,062	0.06%
2019/03/20	60	38.33	0	0.00	38.30	60	5,057	1.19%
2019/03/19	13	38.74	0	0.00	38.70	13	5,062	0.26%
2019/03/13	1	38.70	0	0.00	38.90	1	5,412	0.02%
2019/03/12	3	38.82	0	0.00	39.10	3	5,447	0.06%
2019/03/07	0	0.00	3	39.13	38.75	-3	5,569	-0.05%
2019/03/06	130	39.09	2	39.35	39.30	128	5,570	2.30%	大買/鉅額交易
2019/03/05	0	0.00	5	38.72	38.75	-5	5,529	-0.09%
2019/03/04	0	0.00	1	38.90	38.65	-1	5,485	-0.02%
2019/02/27	50	38.40	1	38.55	38.80	49	5,392	0.91%
2019/02/26	2	37.38	2	37.95	38.00	0	5,283	0.00%
2019/02/25	0	0.00	3	38.05	37.70	-3	5,216	-0.06%
2019/02/22	1	37.95	11	38.02	38.15	-10	5,211	-0.19%
2019/02/21	0	0.00	8	37.65	37.85	-8	5,213	-0.15%
2019/02/20	0	0.00	2	37.33	37.50	-2	5,183	-0.04%
2019/02/18	0	0.00	1	37.50	37.25	-1	5,128	-0.02%
2019/02/12	0	0.00	3	37.10	37.15	-3	4,957	-0.06%
2019/02/11	0	0.00	1	36.85	36.65	-1	4,902	-0.02%
2019/01/30	0	0.00	6	36.63	36.80	-6	4,869	-0.12%
2019/01/29	0	0.00	11	36.45	36.55	-11	4,729	-0.23%
2019/01/25	12	36.07	0	0.00	36.05	12	4,649	0.26%
2019/01/23	0	0.00	1	36.00	36.30	-1	4,561	-0.02%
2019/01/21	0	0.00	2	35.65	35.55	-2	4,540	-0.04%
2019/01/18	0	0.00	4	35.70	35.60	-4	4,542	-0.09%
2019/01/16	0	0.00	520	35.53	35.55	-520	4,450	-11.68%	大賣/鉅額交易
2019/01/15	0	0.00	2	35.13	35.10	-2	4,347	-0.05%
2019/01/14	1	34.60	2	34.20	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	223	34.62	34.55	-223	4,268	-5.22%	大賣/鉅額交易
2019/01/09	2	34.60	0	0.00	34.70	2	4,212	0.05%
2019/01/08	0	0.00	34	34.13	34.20	-34	4,138	-0.82%
2019/01/07	0	0.00	74	33.81	33.90	-74	4,158	-1.78%
2019/01/04	0	0.00	6	33.23	33.40	-6	4,153	-0.14%
2019/01/03	0	0.00	12	32.87	33.00	-12	4,302	-0.28%
2019/01/02	10	32.10	4	32.65	32.20	6	4,289	0.14%
2018/12/27	1	32.00	0	0.00	32.15	1	4,328	0.02%
2018/12/26	0	0.00	1	31.85	31.70	-1	4,368	-0.02%
2018/12/25	2	31.90	0	0.00	31.90	2	4,417	0.05%
2018/12/24	1	32.30	0	0.00	32.40	1	4,477	0.02%
2018/12/21	34	32.31	0	0.00	32.15	34	4,568	0.74%
2018/12/20	1	32.45	0	0.00	32.70	1	4,560	0.02%
2018/12/19	2	32.60	7	32.70	32.70	-5	4,588	-0.11%
2018/12/18	10	32.00	2	32.75	32.60	8	4,586	0.17%
2018/12/17	1	32.35	11	32.30	32.30	-10	4,596	-0.22%
2018/12/14	3	31.40	0	0.00	31.90	3	4,578	0.07%
2018/12/13	5	31.65	70	31.70	31.85	-65	4,599	-1.41%
2018/12/11	85	30.89	0	0.00	30.80	85	4,524	1.88%
2018/12/10	62	32.04	0	0.00	31.90	62	4,321	1.43%
2018/12/05	112	33.62	5	33.65	33.25	107	4,226	2.53%	大買/鉅額交易
2018/12/04	0	0.00	5	34.10	34.10	-5	4,271	-0.12%
2018/12/03	0	0.00	117	34.05	34.15	-117	4,199	-2.79%	大賣/鉅額交易
2018/11/30	0	0.00	10	33.30	33.50	-10	4,166	-0.24%
2018/11/29	14	32.96	10	32.60	32.65	4	4,105	0.10%
2018/11/27	1	33.10	0	0.00	33.10	1	4,000	0.02%
2018/11/26	10	33.70	0	0.00	33.30	10	4,024	0.25%
2018/11/23	7	32.98	15	32.95	32.90	-8	4,031	-0.20%
2018/11/22	0	0.00	1	33.40	33.25	-1	4,024	-0.02%
2018/11/21	0	0.00	11	33.45	33.70	-11	4,046	-0.27%
2018/11/20	0	0.00	16	33.61	33.65	-16	4,013	-0.40%
2018/11/19	0	0.00	17	33.32	33.35	-17	3,978	-0.43%
2018/11/16	0	0.00	6	32.83	32.60	-6	3,978	-0.15%
2018/11/13	10	31.55	20	32.33	32.50	-10	4,092	-0.24%
2018/11/12	0	0.00	10	32.20	32.25	-10	4,107	-0.24%
2018/11/09	0	0.00	1	31.45	31.50	-1	4,175	-0.02%
2018/11/08	1	32.35	143	32.31	32.30	-142	4,200	-3.38%	大賣/鉅額交易
2018/11/07	0	0.00	40	32.00	32.20	-40	4,169	-0.96%
2018/11/05	2	31.05	4	31.10	31.35	-2	4,165	-0.05%
2018/11/02	2	31.05	0	0.00	31.70	2	4,174	0.05%
2018/10/31	2	30.40	10	30.45	31.35	-8	4,224	-0.19%
2018/10/26	2	29.50	0	0.00	29.55	2	4,119	0.05%
2018/10/24	3	29.80	0	0.00	30.10	3	4,335	0.07%
2018/10/22	1	29.70	0	0.00	30.10	1	4,480	0.02%
2018/10/19	2	29.70	120	29.91	29.70	-118	4,527	-2.61%	大賣/鉅額交易
2018/10/15	30	29.20	6	29.30	29.05	24	4,573	0.52%
2018/10/11	17	29.86	1	30.45	29.20	16	4,673	0.34%
2018/10/09	0	0.00	4	31.54	31.70	-4	4,584	-0.09%
2018/10/08	41	31.31	6	31.21	31.35	35	4,578	0.76%
2018/10/05	155	31.67	1	31.40	31.50	154	4,599	3.35%	大買/鉅額交易
2018/10/04	7	31.99	0	0.00	31.90	7	4,581	0.15%
2018/10/02	10	32.00	0	0.00	32.00	10	4,533	0.22%
2018/09/28	0	0.00	3	32.35	32.25	-3	4,634	-0.06%
2018/09/21	0	0.00	202	32.19	32.10	-202	4,735	-4.27%	大賣/鉅額交易
2018/09/13	6	31.40	0	0.00	31.40	6	4,983	0.12%
2018/09/12	100	31.25	0	0.00	31.50	100	5,029	1.99%
2018/09/11	1	31.15	0	0.00	31.25	1	5,384	0.02%
2018/09/10	108	31.18	0	0.00	31.35	108	5,473	1.97%	大買/鉅額交易
2018/09/07	5	32.44	1	32.70	32.30	4	5,560	0.07%
2018/09/05	109	33.18	0	0.00	32.75	109	5,587	1.95%	大買/鉅額交易
2018/09/03	2	33.43	0	0.00	33.45	2	5,620	0.04%
2018/08/29	3	33.75	0	0.00	33.75	3	5,743	0.05%
2018/08/24	2	33.50	10	33.35	33.30	-8	5,958	-0.13%
2018/08/23	0	0.00	10	33.70	33.85	-10	6,045	-0.17%
2018/08/22	1	34.00	167	33.93	33.95	-166	6,121	-2.71%	大賣/鉅額交易
2018/08/21	3	33.60	30	33.10	33.60	-27	6,065	-0.45%
2018/08/20	92	32.55	93	32.90	33.05	-1	6,031	-0.02%
2018/08/17	5	32.37	0.8	32.65	32.30	4.2	6,056	0.07%
2018/08/16	36	32.56	0	0.00	32.50	36	6,048	0.60%
2018/08/15	24	33.30	0	0.00	33.15	24	6,048	0.40%
2018/08/13	6	33.30	0	0.00	33.20	6	6,086	0.10%
2018/08/09	34	33.37	0	0.00	33.35	34	6,460	0.53%
2018/08/08	1	33.50	0	0.00	33.65	1	6,460	0.02%
2018/08/06	101	33.45	0	0.00	33.45	101	6,422	1.57%	大買/鉅額交易
2018/08/02	32	33.65	0	0.00	33.65	32	6,408	0.50%
2018/08/01	2	33.80	0	0.00	33.95	2	6,413	0.03%
2018/07/30	30	33.95	0	0.00	33.95	30	6,189	0.48%
2018/07/26	1	34.65	0	0.00	34.75	1	6,034	0.02%
2018/07/24	2	33.98	32	34.00	34.30	-30	5,948	-0.50%
2018/07/19	10	34.60	0	34.20	34.30	10	5,994	0.17%
2018/07/12	0	0.00	10	33.85	34.15	-10	6,068	-0.16%
2018/07/06	1	33.25	1	33.05	33.05	0	6,340	0.00%
2018/07/05	23	35.62	0	0.00	35.50	23	6,280	0.37%
2018/07/04	10	35.30	0	0.00	35.45	10	6,366	0.16%
2018/07/03	10	34.95	0	0.00	34.90	10	6,377	0.16%
2018/06/29	2	34.80	0	0.00	35.40	2	6,296	0.03%
2018/06/28	3	34.60	0	0.00	34.50	3	6,222	0.05%
2018/06/27	3	34.77	0	0.00	34.55	3	6,175	0.05%
2018/06/25	27	35.31	0	0.00	35.15	27	5,990	0.45%
2018/06/22	7	35.21	0	0.00	35.35	7	5,948	0.12%
2018/06/21	8	35.79	6	35.80	35.80	2	5,891	0.03%
2018/06/20	44	35.39	20	35.60	35.45	24	5,863	0.41%
2018/06/19	72	36.20	0	0.00	36.15	72	5,434	1.32%
2018/06/15	4	36.59	0	0.00	36.40	4	5,329	0.08%
2018/06/14	23	36.72	0.1	36.95	36.95	22.9	5,169	0.44%
2018/06/13	1	37.20	0	0.00	37.20	1	5,174	0.02%
2018/06/12	0	0.00	0.2	37.20	37.20	-0.2	5,305	0.00%
2018/06/11	1	37.25	0	0.00	37.65	1	5,290	0.02%
2018/06/08	1	37.55	0	0.00	37.65	1	5,287	0.02%
2018/06/07	1	37.30	0	0.00	37.65	1	5,321	0.02%
2018/06/06	0	0.00	50	37.40	37.40	-50	5,346	-0.94%
2018/06/05	40	36.45	0	0.00	36.45	40	5,277	0.76%
2018/05/31	4	36.25	0	0.00	36.70	4	5,159	0.08%
2018/05/23	51	36.41	0	36.70	36.40	51	5,150	0.99%
2018/05/22	12	36.41	0	0.00	36.35	12	5,135	0.23%
2018/05/21	1	36.80	12.4	36.89	36.70	-11.4	5,187	-0.22%
2018/05/18	18	36.32	0	0.00	36.30	18	5,175	0.35%
2018/05/17	6	37.02	0	0.00	37.00	6	4,880	0.12%
2018/05/16	0	0.00	2	37.50	37.50	-2	4,851	-0.04%
2018/05/15	1	37.50	0	0.00	37.60	1	4,964	0.02%
2018/05/14	1	37.50	0	0.00	37.60	1	5,044	0.02%
2018/05/11	0	0.00	70.7	37.50	37.60	-70.7	5,081	-1.39%
2018/05/08	4	37.05	0	0.00	37.05	4	5,187	0.08%
2018/05/07	2	36.95	0	0.00	36.90	2	5,238	0.04%
2018/05/03	1	37.25	0	0.00	37.30	1	5,319	0.02%
2018/04/27	70	36.53	0	0.00	36.70	70	5,523	1.27%
2018/04/24	6	36.30	0	0.00	36.50	6	5,568	0.11%
2018/04/23	1	36.70	0	0.00	36.60	1	5,576	0.02%
2018/04/20	2	37.08	0	0.00	37.00	2	5,556	0.04%
2018/04/19	1	37.50	0	0.00	37.40	1	5,440	0.02%
2018/04/18	132	37.67	0	0.00	37.10	132	5,386	2.45%	大買/鉅額交易
2018/04/17	12	37.85	0	0.00	38.15	12	5,241	0.23%
2018/04/16	0	0.00	2	39.00	39.00	-2	5,098	-0.04%
2018/04/13	0	0.00	8	39.11	39.00	-8	5,062	-0.16%
2018/04/12	0	0.00	100	38.90	38.70	-100	5,028	-1.99%
2018/04/10	4	37.86	0	0.00	38.10	4	4,979	0.08%
2018/04/09	113	38.23	0	0.00	38.35	113	4,814	2.35%	大買/鉅額交易
2018/04/03	0	0.00	131	38.45	38.65	-131	4,790	-2.73%	大賣/鉅額交易
2018/04/02	0	0.00	50	38.85	38.85	-50	4,814	-1.04%
2018/03/31	4	39.35	7	39.29	39.40	-3	4,828	-0.06%
2018/03/30	0	0.00	116	38.79	39.00	-116	4,794	-2.42%	大賣/鉅額交易
2018/03/29	0.9	38.50	3	38.80	38.70	-2.1	4,773	-0.04%
2018/03/28	0	0.00	152	38.38	38.50	-152	4,730	-3.21%	大賣/鉅額交易
2018/03/27	6	38.28	3	38.40	38.40	3	4,735	0.06%
2018/03/26	50	37.75	0	0.00	38.20	50	4,740	1.05%
2018/03/22	5	38.20	0	0.00	38.10	5	4,836	0.10%
2018/03/21	2	38.05	1	38.30	38.15	1	4,847	0.02%
2018/03/19	1	38.15	54	38.15	38.05	-53	4,907	-1.08%
2018/03/16	0	0.00	10	37.55	38.40	-10	4,853	-0.21%
2018/03/15	13	37.01	6	37.10	36.85	7	4,702	0.15%
2018/03/14	13	37.05	0	0.00	37.30	13	4,695	0.28%
2018/03/08	2	36.40	0	0.00	36.35	2	4,601	0.04%
2018/03/07	0	0.00	1	36.70	36.65	-1	4,560	-0.02%
2018/03/05	22	36.83	0	0.00	36.75	22	4,673	0.47%
2018/02/27	1	37.00	0	0.00	36.75	1	4,546	0.02%
2018/02/23	30	36.95	0	0.00	37.00	30	4,483	0.67%
2018/02/12	1	36.65	0	0.00	36.80	1	4,417	0.02%
2018/02/08	8	37.20	0	0.00	37.20	8	4,405	0.18%
2018/02/07	101	36.65	0	0.00	37.10	101	4,515	2.24%	大買/鉅額交易
2018/02/06	2	36.58	0	0.00	36.60	2	4,413	0.05%
2018/02/05	2	38.18	0	0.00	38.05	2	4,315	0.05%
2018/02/01	3	39.28	0	0.00	39.20	3	4,249	0.07%
2018/01/26	0	0.00	1	39.50	39.60	-1	4,113	-0.02%
2018/01/25	0	0.00	1	39.65	39.65	-1	4,068	-0.02%
2018/01/24	0	0.00	61	39.39	39.45	-61	3,984	-1.53%
2018/01/23	1	39.25	0	0.00	39.00	1	3,925	0.03%
2018/01/22	0	0.00	6	39.03	38.95	-6	3,841	-0.16%
2018/01/19	3	38.58	0	0.00	38.65	3	3,758	0.08%
2018/01/18	6	39.07	3	38.77	38.90	3	3,764	0.08%
2018/01/17	2	38.80	1	38.85	39.00	1	3,737	0.03%
2018/01/16	0	0.00	30	38.48	38.65	-30	3,710	-0.81%
2018/01/15	2	38.10	0	0.00	38.15	2	3,691	0.05%
2018/01/12	35	38.10	0	0.00	38.20	35	3,755	0.93%
2018/01/11	5	38.35	2	38.23	38.25	3	3,757	0.08%
2018/01/10	110	38.24	0	0.00	38.40	110	3,765	2.92%	大買/鉅額交易
2018/01/09	141	38.10	0	0.00	38.30	141	3,779	3.73%	大買/鉅額交易
2018/01/08	5	38.17	4	38.30	38.30	1	3,779	0.03%
2018/01/05	0	0.00	2	37.95	38.10	-2	3,745	-0.05%
2018/01/03	0	0.00	2	38.05	38.20	-2	3,806	-0.05%
2018/01/02	1	38.15	0	0.00	38.20	1	3,800	0.03%