寶成 (9904)-元大-豐原站前券商分點個股進出

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

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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/11/21	7	43.43	8	44.09	43.70	-1	12,058	-0.01%
2024/11/20	10	43.41	5	43.31	42.95	5	11,435	0.04%
2024/11/19	10	43.39	39	43.63	43.45	-29	10,996	-0.26%
2024/11/18	9	43.46	11	42.91	43.00	-2	10,384	-0.02%
2024/11/15	12	43.17	17	43.01	42.85	-5	10,055	-0.05%
2024/11/14	14	42.95	24	42.96	43.10	-10	9,669	-0.10%
2024/11/13	4	40.50	25.2	40.67	41.15	-21.2	9,109	-0.23%
2024/11/12	2	39.35	7	39.82	39.15	-5	8,814	-0.06%
2024/11/11	0	0.00	12	39.63	39.85	-12	8,757	-0.14%
2024/11/08	2	39.40	2	39.15	39.20	0	8,629	0.00%
2024/11/07	0.2	39.20	5.3	39.40	39.40	-5.2	8,583	-0.06%
2024/11/05	0.3	38.90	2	38.98	39.00	-1.7	8,434	-0.02%
2024/11/04	2	38.28	7	38.52	38.40	-5	8,355	-0.06%
2024/10/29	2	37.65	0	0.00	38.10	2	8,810	0.02%
2024/10/28	5	37.80	10	38.20	38.30	-5	8,790	-0.06%
2024/10/24	0	0.00	2	37.55	36.95	-2	8,791	-0.02%
2024/10/22	0	0.00	6	37.23	37.20	-6	8,968	-0.07%
2024/10/21	1	37.10	0	0.00	37.05	1	9,068	0.01%
2024/10/17	5.2	36.98	9	37.04	37.05	-3.9	9,620	-0.04%
2024/10/11	10	35.60	10	35.50	35.20	0	10,311	0.00%
2024/10/08	1	35.70	4	35.80	35.75	-3	10,445	-0.03%
2024/10/01	3	36.22	8	36.72	36.80	-5	10,526	-0.05%
2024/09/30	0	0.00	3	36.38	36.15	-3	10,572	-0.03%
2024/09/26	0	0.00	4	35.73	35.40	-4	10,901	-0.04%
2024/09/23	15	35.39	15	35.15	35.45	0	11,580	0.00%
2024/09/20	0	0.00	3.1	35.28	35.25	-3.1	11,755	-0.03%
2024/09/10	2	33.80	0	0.00	33.55	2	12,437	0.02%
2024/09/04	1	33.70	0	0.00	33.25	1	12,536	0.01%
2024/08/27	1	34.30	2	34.35	34.50	-1	12,643	-0.01%
2024/08/23	2	34.15	0	0.00	34.15	2	12,844	0.02%
2024/08/21	0	0.00	2	34.26	34.35	-2	13,147	-0.02%
2024/08/19	1	34.90	0	0.00	34.25	1	13,423	0.01%
2024/08/16	0	0.00	0.1	36.15	35.80	-0.1	13,492	0.00%
2024/08/15	1	35.65	0	0.00	35.40	1	13,845	0.01%
2024/08/14	0	0.00	1	35.90	36.45	-1	14,195	-0.01%
2024/08/13	0	0.00	1	34.85	34.95	-1	14,360	-0.01%
2024/08/12	0	0.00	1	34.50	34.50	-1	14,766	-0.01%
2024/08/08	2	33.23	1	34.00	33.65	1	15,499	0.01%
2024/08/07	1	34.40	0	0.00	34.40	1	15,655	0.01%
2024/08/06	0	0.00	0.3	33.75	33.35	-0.3	15,741	0.00%
2024/08/05	0	0.00	10	34.60	33.50	-10	15,737	-0.06%
2024/08/02	2	36.20	0	0.00	36.70	2	15,676	0.01%
2024/08/01	0	37.10	18.3	37.16	37.05	-18.3	15,626	-0.12%
2024/07/31	0	0.00	5	36.17	36.10	-5	15,478	-0.03%
2024/07/29	1	36.00	20	35.97	35.80	-19	15,534	-0.12%
2024/07/26	4.1	36.20	5	35.83	35.25	-0.9	15,505	-0.01%
2024/07/23	0	0.00	5	35.30	35.25	-5	15,418	-0.03%
2024/07/22	5	34.95	0	0.00	34.50	5	15,578	0.03%
2024/07/19	0.1	35.45	1	36.00	35.85	-0.9	15,451	-0.01%
2024/07/18	5.6	37.14	9	36.36	37.00	-3.4	15,374	-0.02%
2024/07/17	4.2	36.56	20	36.00	36.50	-15.8	15,192	-0.10%
2024/07/16	1	34.50	0	0.00	34.40	1	14,673	0.01%
2024/07/15	18	34.51	0	0.00	34.45	18	14,796	0.12%
2024/07/10	2	33.90	3	34.00	34.15	-1	15,166	-0.01%
2024/07/08	2	34.75	0	0.00	34.50	2	15,066	0.01%
2024/07/05	3	35.25	0	0.00	35.20	3	14,980	0.02%
2024/07/04	3	35.75	0	0.00	35.60	3	15,078	0.02%
2024/07/03	10	36.10	0	0.00	36.10	10	15,032	0.07%
2024/07/02	1.1	34.63	0	0.00	34.65	1.1	14,749	0.01%
2024/07/01	2	34.20	0	0.00	34.15	2	14,786	0.01%
2024/06/28	2	35.03	0	0.00	35.00	2	14,657	0.01%
2024/06/27	5	35.10	3	35.05	35.05	2	14,681	0.01%
2024/06/26	3	37.28	2	36.75	36.75	1	14,799	0.01%
2024/06/25	0	0.00	4.7	37.41	37.60	-4.7	14,937	-0.03%
2024/06/21	0	0.00	10	36.80	36.70	-10	15,044	-0.07%
2024/06/20	1	36.20	1	36.20	36.30	0	14,935	0.00%
2024/06/19	32	36.92	0.1	36.45	36.40	31.9	14,950	0.21%
2024/06/18	1	36.45	0	0.00	36.45	1	15,157	0.01%
2024/06/17	2	36.25	0	0.00	36.25	2	15,251	0.01%
2024/06/14	0	0.00	2	37.00	36.90	-2	15,258	-0.01%
2024/06/13	2	36.88	0.2	36.90	36.75	1.8	15,457	0.01%
2024/06/12	5	36.61	0	0.00	36.55	5	15,971	0.03%
2024/06/07	0	0.00	3	37.53	37.55	-3	16,355	-0.02%
2024/06/06	1	37.20	0	0.00	37.00	1	16,474	0.01%
2024/06/04	1	37.20	0	0.00	37.50	1	16,605	0.01%
2024/05/31	1	37.20	0	0.00	37.45	1	16,520	0.01%
2024/05/30	1	36.95	0	0.00	37.00	1	16,461	0.01%
2024/05/29	3	37.67	0	0.00	37.60	3	16,396	0.02%
2024/05/28	0.1	38.00	117	38.34	38.20	-116.9	16,310	-0.72%	大賣/鉅額交易
2024/05/27	0	0.00	21	37.39	37.65	-21	16,215	-0.13%
2024/05/24	15	37.20	11	37.17	37.05	4	16,202	0.02%
2024/05/23	6	37.53	7	37.83	37.60	-1	16,039	-0.01%
2024/05/22	14	38.12	1	38.10	38.20	13	15,838	0.08%
2024/05/21	1	38.05	1	37.95	38.05	0	15,606	0.00%
2024/05/20	13	36.81	13.7	36.40	36.35	-0.7	15,207	0.00%
2024/05/17	0.2	38.60	5	38.29	37.60	-4.8	14,798	-0.03%
2024/05/16	11	39.34	8.2	38.96	38.95	2.8	14,583	0.02%
2024/05/15	3.3	38.12	7.1	38.75	38.40	-3.8	14,144	-0.03%
2024/05/14	18	38.36	30.5	38.55	38.30	-12.5	13,991	-0.09%
2024/05/13	0	0.00	13.2	36.96	37.25	-13.2	13,485	-0.10%
2024/05/10	0	0.00	8.3	37.07	37.20	-8.3	13,310	-0.06%
2024/05/09	1.5	36.79	4	36.90	36.50	-2.5	13,162	-0.02%
2024/05/08	15	36.11	11.2	36.38	36.60	3.8	13,074	0.03%
2024/05/07	0	0.00	20	36.00	36.20	-20	13,028	-0.15%
2024/05/06	3.2	35.50	10	35.10	35.20	-6.8	12,855	-0.05%
2024/05/03	0	0.00	0.5	36.15	35.90	-0.5	12,640	0.00%
2024/05/02	0	36.15	10	36.30	36.10	-10	12,608	-0.08%
2024/04/30	1	36.20	0	0.00	36.15	1	12,567	0.01%
2024/04/29	2.1	36.10	0.2	36.30	36.30	1.9	12,444	0.02%
2024/04/26	1.1	36.00	8.2	36.05	36.05	-7.2	12,280	-0.06%
2024/04/25	0.5	35.50	0	0.00	35.60	0.5	12,051	0.00%
2024/04/24	14.5	35.95	1	36.10	36.10	13.5	12,029	0.11%
2024/04/23	0	35.70	6	35.50	36.00	-6	11,956	-0.05%
2024/04/22	0	0.00	3	35.30	35.30	-3	11,847	-0.03%
2024/04/19	1	35.22	2	35.20	35.30	-1	11,714	-0.01%
2024/04/18	11	35.26	0	0.00	35.60	11	11,459	0.10%
2024/04/17	1.1	34.17	1	34.55	34.50	0.1	11,145	0.00%
2024/04/16	2.2	33.96	0.7	34.70	34.00	1.6	11,024	0.01%
2024/04/15	0	0.00	17	36.11	36.20	-17	10,744	-0.16%
2024/04/10	0	0.00	0.8	35.91	35.80	-0.8	10,519	-0.01%
2024/04/09	4.2	36.10	0	0.00	36.10	4.2	10,466	0.04%
2024/04/08	0	0.00	1	35.50	35.60	-1	10,341	-0.01%
2024/04/02	0.1	36.00	1	36.10	36.15	-1	10,038	-0.01%
2024/04/01	0.8	35.70	4	35.69	35.80	-3.2	9,940	-0.03%
2024/03/29	1	35.95	8	36.36	36.15	-7	9,836	-0.07%
2024/03/28	0.2	36.15	30.1	36.16	36.25	-30	9,328	-0.32%
2024/03/27	1.2	34.89	14	35.66	36.00	-12.9	9,118	-0.14%
2024/03/26	17	34.78	6	34.65	34.85	10.9	8,966	0.12%
2024/03/25	0	34.75	3.2	34.78	34.85	-3.2	8,951	-0.04%
2024/03/22	1.9	34.85	2.5	34.74	35.10	-0.6	8,983	-0.01%
2024/03/21	2.1	35.05	22.9	34.88	35.30	-20.8	8,976	-0.23%
2024/03/20	0.5	33.75	4	33.98	33.90	-3.5	8,644	-0.04%
2024/03/19	0	0.00	2	33.33	33.45	-2	8,445	-0.02%
2024/03/18	0	0.00	7.1	33.48	33.80	-7.1	8,308	-0.09%
2024/03/15	0	0.00	17	32.80	33.05	-17	8,052	-0.21%
2024/03/14	0.1	32.56	12	32.57	33.20	-11.9	7,435	-0.16%
2024/03/13	0.1	32.20	7	32.14	32.20	-6.9	7,119	-0.10%
2024/03/12	0.2	31.85	3	31.67	31.95	-2.9	6,891	-0.04%
2024/03/11	0.1	31.10	4.1	30.96	31.15	-4	6,621	-0.06%
2024/03/07	1	30.45	1	30.50	30.45	0	6,447	0.00%
2024/03/06	2	30.33	22	30.40	30.30	-20	6,391	-0.31%
2024/03/05	0	0.00	3.1	30.73	30.60	-3.1	6,451	-0.05%
2024/03/04	0.2	30.55	1	30.60	30.65	-0.8	6,346	-0.01%
2024/03/01	1	30.20	2	30.50	30.60	-1	6,357	-0.02%
2024/02/29	1	30.05	3	30.42	30.50	-2	6,296	-0.03%
2024/02/27	12.2	30.19	2	30.20	30.00	10.2	6,155	0.17%
2024/02/26	1	30.00	0	0.00	30.10	1	6,106	0.02%
2024/02/23	14	30.11	0.2	30.20	30.05	13.9	6,074	0.23%
2024/02/22	3	30.17	1	30.50	30.15	2	6,115	0.03%
2024/02/21	3	30.45	0	0.00	30.20	3	6,090	0.05%
2024/02/20	2	30.30	0	0.00	30.20	2	6,106	0.03%
2024/02/19	4.1	30.30	2	30.40	30.35	2.1	6,135	0.03%
2024/02/16	1	30.60	0	0.00	30.45	1	6,273	0.02%
2024/02/15	2	30.45	1	30.52	30.50	1	6,231	0.02%
2024/02/05	0	0.00	1	31.25	31.15	-1	6,154	-0.02%
2024/02/01	1.2	31.65	0	0.00	31.65	1.2	6,088	0.02%
2024/01/30	0.2	31.75	3	31.70	31.65	-2.8	6,058	-0.05%
2024/01/29	1	31.30	3	31.28	31.35	-2	5,976	-0.03%
2024/01/26	0.1	31.10	0	0.00	31.20	0.1	6,009	0.00%
2024/01/24	0	0.00	2	31.00	31.00	-2	6,000	-0.03%
2024/01/18	1	30.00	1	30.20	30.00	0	5,974	0.00%
2024/01/17	1	30.31	50	30.35	30.20	-49	5,931	-0.83%
2024/01/16	0	0.00	1	30.45	30.60	-1	5,789	-0.02%
2024/01/15	0	0.00	10	30.95	30.85	-10	5,693	-0.18%
2024/01/10	1.1	30.95	0	0.00	30.95	1.1	5,893	0.02%
2024/01/09	0	0.00	3	31.08	31.20	-3	5,893	-0.05%
2024/01/04	1	30.90	0	0.00	31.00	1	6,000	0.02%
2024/01/03	11	31.18	2.4	30.97	31.05	8.6	6,099	0.14%
2023/12/28	0	0.00	20	30.95	31.10	-20	6,088	-0.33%
2023/12/27	1	30.95	36	30.95	31.00	-35	6,115	-0.57%
2023/12/26	1	30.90	37	31.03	30.85	-36	6,081	-0.59%
2023/12/25	6	30.97	100	30.90	30.95	-94	6,192	-1.52%
2023/12/22	1	31.50	3	31.75	31.45	-2	6,208	-0.03%
2023/12/21	0	31.85	0	0.00	31.75	0	6,136	0.00%
2023/12/20	2	31.75	14	31.98	31.85	-12	6,134	-0.20%
2023/12/19	43	31.84	11.4	31.72	31.90	31.6	5,963	0.53%
2023/12/18	52.1	31.74	30	31.61	31.65	22.1	5,862	0.38%
2023/12/14	1	31.05	1	31.15	31.15	0	5,619	0.00%
2023/12/13	0.1	30.95	0	0.00	30.80	0.1	5,565	0.00%
2023/12/11	0	0.00	1	31.15	31.20	-1	5,667	-0.02%
2023/12/07	0	0.00	4	31.05	30.95	-4	5,673	-0.07%
2023/12/05	4.1	30.91	1	31.05	31.10	3.1	5,662	0.05%
2023/12/04	0	0.00	5	31.10	31.05	-5	5,650	-0.09%
2023/12/01	1	30.80	2	30.85	30.80	-1	5,636	-0.02%
2023/11/30	1	30.95	0	0.00	30.90	1	5,649	0.02%
2023/11/29	0.1	30.90	2	30.95	30.90	-2	5,519	-0.04%
2023/11/28	2	30.95	3	30.98	31.00	-1	5,545	-0.02%
2023/11/27	0	30.60	0	0.00	30.75	0	5,586	0.00%
2023/11/24	0.1	30.70	0	0.00	30.60	0.1	5,574	0.00%
2023/11/23	0	0.00	1	30.70	30.80	-1	5,573	-0.02%
2023/11/22	1.1	30.36	0	0.00	30.40	1.1	5,529	0.02%
2023/11/21	1	30.50	1	30.60	30.65	0	5,531	0.00%
2023/11/20	1.1	30.29	1	30.55	30.15	0.1	5,421	0.00%
2023/11/17	0	0.00	0.2	30.70	30.80	-0.2	5,362	0.00%
2023/11/16	1	30.75	7	30.76	30.70	-6	5,286	-0.11%
2023/11/15	9.2	30.23	3	30.27	30.20	6.2	5,188	0.12%
2023/11/14	5	29.08	0.9	29.20	29.05	4.1	4,998	0.08%
2023/11/13	101.1	29.10	0	0.00	29.10	101.1	4,997	2.02%	大買/鉅額交易
2023/11/10	0	0.00	1	29.50	29.45	-1	4,977	-0.02%
2023/11/09	0	0.00	2	29.70	29.60	-2	5,003	-0.04%
2023/11/06	0	0.00	2	29.60	29.55	-2	5,004	-0.04%
2023/11/03	16	29.50	2	29.45	29.60	14	4,985	0.28%
2023/10/31	2	28.90	0	0.00	28.85	2	4,898	0.04%
2023/10/27	20.1	29.15	0	0.00	29.10	20.1	4,886	0.41%
2023/10/26	21	29.35	1	29.35	29.35	20	4,896	0.41%
2023/10/25	7	29.30	0	0.00	29.25	7	4,828	0.14%
2023/10/24	10	29.25	5	29.20	29.25	5	4,822	0.10%
2023/10/23	1	29.05	1	29.25	29.05	0	4,844	0.00%
2023/10/20	8.1	28.92	0	0.00	29.15	8.1	4,873	0.17%
2023/10/19	15	29.05	2	29.15	29.35	13	4,930	0.26%
2023/10/18	0	0.00	5	29.14	29.25	-5	4,978	-0.10%
2023/10/16	2	28.68	0	0.00	28.65	2	5,062	0.04%
2023/10/13	7	28.84	0	0.00	28.75	7	5,137	0.14%
2023/10/12	3.1	29.00	0	0.00	29.05	3.1	5,054	0.06%
2023/10/11	1	29.20	3	29.22	29.25	-2	5,003	-0.04%
2023/10/06	2	28.70	1	29.20	29.05	1	4,916	0.02%
2023/10/05	2	28.63	0	0.00	28.55	2	4,977	0.04%
2023/10/04	2.1	28.55	0	0.00	28.55	2.1	4,994	0.04%
2023/10/03	9	28.81	0	0.00	28.75	9	5,005	0.18%
2023/10/02	5	29.00	2	28.95	28.95	3	4,987	0.06%
2023/09/28	6	28.80	0	0.00	28.65	6	5,142	0.12%
2023/09/27	9.1	28.96	1	28.95	28.90	8.1	5,025	0.16%
2023/09/26	0.1	29.55	0	0.00	29.40	0.1	4,946	0.00%
2023/09/25	2.1	29.60	0.2	29.75	29.75	1.9	4,878	0.04%
2023/09/21	2.1	28.88	0	0.00	28.80	2.1	4,833	0.04%
2023/09/19	0.2	29.25	0	0.00	29.20	0.2	4,708	0.00%
2023/09/18	1	29.25	0	0.00	29.20	1	4,714	0.02%
2023/09/15	1.1	29.50	1	29.40	29.60	0.1	4,713	0.00%
2023/09/13	1	29.15	0	0.00	29.10	1	4,628	0.02%
2023/09/12	0	0.00	2	29.25	29.20	-2	4,716	-0.04%
2023/09/11	1.1	29.10	0	0.00	29.00	1.1	4,737	0.02%
2023/09/08	3	28.88	0	0.00	28.90	3	4,753	0.06%
2023/09/07	1	28.80	0	0.00	28.80	1	4,769	0.02%
2023/09/06	1	29.15	0	0.00	28.90	1	4,720	0.02%
2023/09/05	2.1	29.05	0	0.00	29.00	2.1	4,699	0.04%
2023/09/01	0	0.00	6	29.37	29.40	-6	4,705	-0.13%
2023/08/31	2.1	28.62	0	0.00	28.60	2.1	4,675	0.04%
2023/08/29	2	29.00	0	0.00	28.90	2	4,583	0.04%
2023/08/25	0	0.00	9	28.90	28.70	-9	4,849	-0.19%
2023/08/24	10	28.96	0	0.00	28.80	10	4,836	0.21%
2023/08/23	1	29.00	0	0.00	28.95	1	4,822	0.02%
2023/08/22	2	29.20	0	0.00	29.15	2	4,786	0.04%
2023/08/21	5.1	29.10	2	29.10	29.05	3.1	4,820	0.06%
2023/08/18	3	29.55	0	0.00	29.35	3	4,803	0.06%
2023/08/16	0.1	30.25	0	0.00	30.00	0.1	4,852	0.00%
2023/08/15	0	0.00	2	30.85	30.45	-2	4,855	-0.04%
2023/08/14	0.1	30.65	0	0.00	30.50	0.1	4,884	0.00%
2023/08/10	6.1	30.73	0	0.00	30.85	6.1	4,938	0.12%
2023/08/09	0	0.00	2	31.00	31.00	-2	4,943	-0.04%
2023/08/08	2.1	30.75	0	0.00	30.70	2.1	4,952	0.04%
2023/08/07	2	31.05	0	0.00	31.10	2	4,966	0.04%
2023/08/04	0	0.00	2	30.95	30.95	-2	4,991	-0.04%
2023/08/02	1.1	30.95	100	30.70	30.70	-98.9	5,022	-1.97%
2023/07/31	0	0.00	4	31.10	31.25	-4	4,979	-0.08%
2023/07/28	0	31.10	0	0.00	31.10	0	4,990	0.00%
2023/07/26	0	31.23	2	31.10	31.25	-2	5,034	-0.04%
2023/07/25	0	0.00	3	31.23	31.10	-3	5,084	-0.06%
2023/07/24	2	31.00	1	31.00	31.00	1	5,205	0.02%
2023/07/21	1	30.65	0	0.00	30.80	1	5,234	0.02%
2023/07/20	1	31.00	1	30.95	30.85	0	5,274	0.00%
2023/07/19	3	30.73	54	30.72	30.60	-51	5,304	-0.96%
2023/07/18	8	30.14	1	30.40	30.55	7	5,260	0.13%
2023/07/14	2	30.35	11	30.24	30.15	-9	5,281	-0.17%
2023/07/13	3	29.80	0	0.00	29.80	3	5,279	0.06%
2023/07/12	13.2	29.91	2	30.03	29.85	11.2	5,285	0.21%
2023/07/11	1	31.10	0	0.00	31.10	1	5,243	0.02%
2023/07/10	109.1	30.95	0	0.00	30.85	109.1	5,269	2.07%	大買/鉅額交易
2023/07/07	3	30.95	2	31.10	30.95	1	5,304	0.02%
2023/07/06	12.1	30.91	51	30.81	30.80	-39	5,373	-0.72%
2023/07/04	7	31.46	0	0.00	31.45	7	5,174	0.14%
2023/06/30	1	31.60	0	0.00	31.50	1	5,263	0.02%
2023/06/29	1.1	31.71	0	0.00	31.70	1.1	5,223	0.02%
2023/06/28	0	0.00	1	31.90	32.00	-1	5,236	-0.02%
2023/06/27	18.1	31.79	0	0.00	31.70	18.1	5,282	0.34%
2023/06/26	100	32.00	0	0.00	31.95	100	5,327	1.88%
2023/06/21	11	31.75	0	0.00	31.80	11	5,388	0.20%
2023/06/20	15	31.75	0.7	31.84	31.75	14.3	5,460	0.26%
2023/06/19	1.1	32.00	1.1	31.95	31.80	-0.1	5,477	0.00%
2023/06/08	0	0.00	2	32.30	32.25	-2	6,017	-0.03%
2023/06/06	5	32.30	5	32.25	32.25	0	6,118	0.00%
2023/05/31	3.1	32.01	0	0.00	31.65	3.1	6,136	0.05%
2023/05/26	0	0.00	1	32.10	32.10	-1	6,052	-0.02%
2023/05/25	2	32.03	0	0.00	32.00	2	6,096	0.03%
2023/05/24	0.1	32.20	0	0.00	32.40	0.1	6,127	0.00%
2023/05/23	3.2	32.51	0	0.00	32.30	3.2	6,206	0.05%
2023/05/22	0	0.00	1.1	32.63	32.65	-1.1	6,179	-0.02%
2023/05/19	0.1	31.80	3	31.95	32.00	-2.9	6,096	-0.05%
2023/05/18	0	0.00	3	31.75	31.85	-3	6,235	-0.05%
2023/05/16	1.1	31.30	0	0.00	31.25	1.1	6,391	0.02%
2023/05/12	0	31.75	0	0.00	31.70	0	6,427	0.00%
2023/05/09	4	31.70	0	0.00	31.60	4	6,528	0.06%
2023/05/08	0.1	31.78	1	31.95	32.00	-0.9	6,505	-0.01%
2023/05/05	0	0.00	0.1	31.85	31.85	-0.1	6,598	0.00%
2023/04/28	1	31.70	0	0.00	31.75	1	7,246	0.01%
2023/04/27	0	0.00	2	32.00	31.90	-2	7,269	-0.03%
2023/04/26	3	31.75	0	0.00	31.90	3	7,142	0.04%
2023/04/25	0.1	31.30	0	0.00	31.50	0.1	7,094	0.00%
2023/04/24	1	31.75	0	0.00	31.75	1	7,035	0.01%
2023/04/21	1	31.50	0	0.00	31.40	1	6,965	0.01%
2023/04/20	0	0.00	3	31.30	31.10	-3	6,905	-0.04%
2023/04/19	0	31.65	0	0.00	31.65	0	6,911	0.00%
2023/04/18	0.3	31.65	0	0.00	31.85	0.3	6,862	0.00%
2023/04/14	0	0.00	1	32.05	32.05	-1	6,925	-0.01%
2023/04/13	1	31.95	0	0.00	31.90	1	6,964	0.01%
2023/04/12	0	0.00	1	32.15	32.15	-1	7,040	-0.01%
2023/04/10	2	31.15	5	31.20	31.25	-3	6,968	-0.04%
2023/04/07	0	0.00	50	31.00	31.05	-50	7,014	-0.71%
2023/04/06	5	30.84	0	0.00	30.80	5	7,041	0.07%
2023/03/31	0	0.00	4.1	31.44	31.20	-4.1	7,045	-0.06%
2023/03/30	0	0.00	1	31.40	31.40	-1	7,202	-0.01%
2023/03/28	0.2	31.02	0	0.00	30.80	0.2	7,399	0.00%
2023/03/24	0	30.80	0	0.00	30.70	0	7,596	0.00%
2023/03/23	4	30.75	0	0.00	30.85	4	7,590	0.05%
2023/03/22	2	30.85	3	30.90	30.90	-1	7,621	-0.01%
2023/03/21	0.1	31.05	3	31.20	30.95	-2.9	7,691	-0.04%
2023/03/20	3.5	31.06	1	31.10	31.15	2.5	7,700	0.03%
2023/03/17	64.1	30.80	1	30.75	30.90	63.1	7,780	0.81%
2023/03/16	0	32.00	0	0.00	32.00	0	7,659	0.00%
2023/03/15	1	32.15	0	0.00	32.10	1	7,697	0.01%
2023/03/13	1	32.90	0	0.00	32.95	1	7,616	0.01%
2023/03/10	0	0.00	14	33.26	33.20	-14	7,638	-0.18%
2023/03/09	1	33.50	5	33.80	33.50	-4	7,771	-0.05%
2023/03/08	6	33.89	4	34.10	34.05	2	7,851	0.03%
2023/02/23	0	0.00	30	33.60	33.45	-30	8,257	-0.36%
2023/02/22	0	0.00	1	33.40	33.55	-1	8,407	-0.01%
2023/02/21	0	33.55	5	33.53	33.60	-5	8,485	-0.06%
2023/02/20	0	34.05	0	0.00	34.00	0	8,682	0.00%
2023/02/17	7	34.34	0	0.00	34.30	7	9,622	0.07%
2023/02/16	6	34.65	17	34.61	34.65	-11	10,137	-0.11%
2023/02/15	15	34.17	1	34.65	34.15	14	10,058	0.14%
2023/02/09	0.5	33.75	0	0.00	33.45	0.5	9,850	0.01%
2023/02/08	0	33.60	0	0.00	33.65	0	9,816	0.00%
2023/02/07	0.5	33.41	10	33.30	33.30	-9.5	9,814	-0.10%
2023/02/06	1	33.75	1	33.70	33.60	0	9,740	0.00%
2023/02/03	0	0.00	0.2	33.95	33.95	-0.2	9,773	0.00%
2023/02/02	0.5	33.70	0	0.00	33.60	0.5	9,742	0.01%
2023/02/01	3	34.08	1	33.85	33.85	2	9,620	0.02%
2023/01/31	0.5	34.40	4	34.70	34.30	-3.5	9,490	-0.04%
2023/01/30	7	34.31	0	0.00	34.25	7	9,289	0.08%
2023/01/17	0	0.00	100	34.30	34.30	-100	9,088	-1.10%
2023/01/16	0	0.00	5.4	33.80	33.90	-5.4	9,036	-0.06%
2023/01/13	1	34.15	0	0.00	34.15	1	9,061	0.01%
2023/01/12	10	33.95	1	34.15	33.95	9	9,281	0.10%
2023/01/11	0	0.00	7	33.94	33.85	-7	9,243	-0.08%
2023/01/10	2	33.95	0	0.00	34.25	2	9,240	0.02%
2023/01/09	1	34.00	6	34.01	34.10	-5	9,203	-0.05%
2023/01/06	0	0.00	13	33.71	33.65	-13	9,169	-0.14%
2023/01/05	2.5	33.65	0	0.00	33.50	2.5	9,193	0.03%
2023/01/04	0	0.00	6	33.84	33.95	-6	9,191	-0.07%
2023/01/03	2	33.58	0	0.00	33.50	2	9,182	0.02%
2022/12/30	3	34.25	2	34.30	34.20	1	9,130	0.01%
2022/12/29	100	33.90	10	33.55	33.90	90	9,007	1.00%
2022/12/28	0	0.00	3	33.85	33.80	-3	8,966	-0.03%
2022/12/27	0.1	33.65	1	33.90	33.90	-1	8,975	-0.01%
2022/12/26	1	34.05	3	33.73	33.70	-2	8,991	-0.02%
2022/12/23	1.1	33.74	3	33.92	34.05	-1.9	9,116	-0.02%
2022/12/22	5.6	34.04	32	34.01	33.90	-26.4	9,247	-0.29%
2022/12/21	1	33.15	13	33.43	33.40	-12	9,109	-0.13%
2022/12/20	2	32.80	0	0.00	32.90	2	9,028	0.02%
2022/12/19	2	33.35	105	33.28	33.30	-103	8,954	-1.15%	大賣/鉅額交易
2022/12/16	7	32.71	0	0.00	32.75	7	8,856	0.08%
2022/12/15	0.7	33.13	2	33.18	33.30	-1.3	8,812	-0.01%
2022/12/14	1	32.75	4	32.95	33.00	-3	8,796	-0.03%
2022/12/13	1	32.65	1	32.40	32.40	0	8,773	0.00%
2022/12/12	0	32.75	0	0.00	32.90	0	8,656	0.00%
2022/12/09	21	33.13	2	33.05	33.05	19	8,702	0.22%
2022/12/08	18	33.22	5.4	33.07	33.40	12.6	8,639	0.15%
2022/12/07	4	32.60	0.5	32.45	32.40	3.5	8,457	0.04%
2022/12/06	1.4	32.29	3.4	32.58	32.30	-2	8,525	-0.02%
2022/12/05	0	0.00	1	32.85	32.55	-1	8,548	-0.01%
2022/12/02	1	32.60	2	32.60	32.55	-1	8,611	-0.01%
2022/12/01	3.5	32.68	3	32.67	32.60	0.5	8,585	0.01%
2022/11/30	0	32.25	0	0.00	32.25	0	8,446	0.00%
2022/11/29	3	32.20	4.4	32.15	32.30	-1.4	8,323	-0.02%
2022/11/28	0.4	31.75	0	0.00	31.80	0.4	8,270	0.00%
2022/11/25	0	31.50	2	31.73	31.70	-2	8,255	-0.02%
2022/11/24	19.4	31.76	2	31.58	31.60	17.4	8,281	0.21%
2022/11/23	0	32.40	2	32.35	32.45	-2	8,145	-0.02%
2022/11/22	2	32.20	4.2	32.36	32.35	-2.2	8,128	-0.03%
2022/11/21	2.1	31.97	0	0.00	32.20	2.1	8,075	0.03%
2022/11/18	12	32.66	12	32.43	32.35	0	8,015	0.00%
2022/11/17	2	32.20	17	32.38	32.35	-15	7,835	-0.19%
2022/11/16	40	32.06	2	32.13	32.20	38	7,714	0.49%
2022/11/15	69	31.87	26	32.35	32.85	43	7,443	0.58%
2022/11/14	10	31.15	25	31.22	31.75	-15	6,511	-0.23%
2022/11/11	0.3	28.70	7.1	28.91	28.90	-6.8	6,012	-0.11%
2022/11/10	15	28.40	0	0.00	28.35	15	5,982	0.25%
2022/11/09	0	0.00	1	28.75	28.70	-1	6,081	-0.02%
2022/11/07	0	0.00	5	28.06	28.45	-5	6,299	-0.08%
2022/11/04	0	0.00	50	27.90	28.00	-50	6,371	-0.78%
2022/11/03	0	0.00	80	27.85	27.75	-80	6,373	-1.26%
2022/11/02	2	28.10	0	0.00	28.20	2	6,352	0.03%
2022/11/01	0	0.00	2	27.70	28.05	-2	6,367	-0.03%
2022/10/31	2	27.43	0	0.00	27.25	2	6,337	0.03%
2022/10/28	0.1	27.85	0	0.00	27.65	0.1	6,321	0.00%
2022/10/27	0.1	27.80	0	0.00	27.75	0.1	6,384	0.00%
2022/10/26	0.1	27.60	0	0.00	27.45	0.1	6,426	0.00%
2022/10/24	0	28.00	2	28.03	27.90	-2	6,559	-0.03%
2022/10/21	2	27.45	0	0.00	27.60	2	6,571	0.03%
2022/10/20	10	27.37	8	27.68	28.10	2	6,577	0.03%
2022/10/18	0	0.00	3.2	27.92	28.05	-3.2	6,454	-0.05%
2022/10/17	1.2	27.31	2	27.58	27.70	-0.8	6,913	-0.01%
2022/10/14	0	0.00	2	27.78	27.65	-2	7,764	-0.03%
2022/10/13	3	27.30	0	0.00	27.20	3	8,007	0.04%
2022/10/12	1	27.85	46	27.76	27.85	-45	8,092	-0.56%
2022/10/11	3.4	27.32	0	0.00	27.20	3.4	8,176	0.04%
2022/10/06	0	0.00	1	27.90	27.90	-1	8,139	-0.01%
2022/10/03	9	27.72	9	27.78	27.75	0	8,291	0.00%
2022/09/30	10.2	28.62	2	28.70	28.50	8.2	8,389	0.10%
2022/09/29	3	29.40	7	29.17	29.60	-4	8,415	-0.05%
2022/09/28	3	28.07	5	28.37	28.05	-2	8,293	-0.02%
2022/09/27	0	0.00	4	28.71	28.75	-4	8,307	-0.05%
2022/09/26	2	28.20	0	0.00	28.30	2	8,345	0.02%
2022/09/23	0	0.00	1	28.85	29.05	-1	8,419	-0.01%
2022/09/22	5	29.21	5	29.10	29.10	0	8,454	0.00%
2022/09/21	2	30.50	3	30.20	30.05	-1	8,428	-0.01%
2022/09/20	2	30.45	3	30.35	30.50	-1	8,373	-0.01%
2022/09/19	6	29.75	0	0.00	29.65	6	8,327	0.07%
2022/09/16	0	0.00	6	30.03	30.10	-6	8,368	-0.07%
2022/09/14	6	30.03	0	0.00	30.20	6	8,269	0.07%
2022/09/13	1.1	30.61	9	30.52	30.35	-7.9	8,232	-0.10%
2022/09/12	2	29.43	3	29.85	29.85	-1	8,082	-0.01%
2022/09/08	1	28.95	2	28.10	29.10	-1	8,127	-0.01%
2022/09/07	12	27.77	0	0.00	27.75	12	8,038	0.15%
2022/09/06	10	28.05	0	0.00	28.20	10	8,023	0.12%
2022/09/02	51	28.71	0	0.00	28.55	51	8,033	0.63%
2022/08/30	1	28.75	0	0.00	28.80	1	8,062	0.01%
2022/08/29	2	28.60	0	0.00	28.55	2	8,047	0.02%
2022/08/26	8	29.26	3	29.25	29.25	5	8,065	0.06%
2022/08/22	1	28.90	0	0.00	28.90	1	8,550	0.01%
2022/08/19	2	29.00	1	28.90	29.00	1	8,553	0.01%
2022/08/18	53	29.14	0	0.00	29.20	53	8,529	0.62%
2022/08/17	100	29.00	4	29.03	29.10	96	8,494	1.13%
2022/08/16	4	28.68	0	0.00	28.75	4	8,460	0.05%
2022/08/15	10	29.08	23.5	29.08	29.10	-13.5	8,378	-0.16%
2022/08/12	1	28.35	2	28.48	28.40	-1	8,207	-0.01%
2022/08/11	5	28.30	11	28.32	28.30	-6	8,195	-0.07%
2022/08/10	0	0.00	1	27.70	27.60	-1	8,134	-0.01%
2022/08/09	1	27.45	0	0.00	27.50	1	8,160	0.01%
2022/08/04	3.5	26.29	9	26.39	26.30	-5.5	8,421	-0.07%
2022/08/03	0.3	26.63	0	0.00	26.50	0.3	8,464	0.00%
2022/08/02	2.1	26.83	0	0.00	26.85	2.1	8,437	0.02%
2022/08/01	0	0.00	4	27.10	27.05	-4	8,445	-0.05%
2022/07/29	8.1	26.83	0	0.00	26.80	8.1	8,488	0.10%
2022/07/28	0	0.00	1	27.55	27.35	-1	8,409	-0.01%
2022/07/27	0	0.00	2	27.43	27.55	-2	8,366	-0.02%
2022/07/25	2.1	27.51	2	27.70	27.60	0.1	8,244	0.00%
2022/07/22	7	27.10	6	27.24	27.50	1	8,195	0.01%
2022/07/21	25.2	25.95	61	26.27	26.55	-35.8	7,790	-0.46%
2022/07/20	0.1	27.90	1	28.00	27.70	-1	7,145	-0.01%
2022/07/19	0	0.00	2	27.85	27.95	-2	7,110	-0.03%
2022/07/15	1.1	27.30	0	0.00	27.20	1.1	7,370	0.01%
2022/07/13	0	0.00	5	27.46	27.50	-5	7,467	-0.07%
2022/07/12	11.2	27.29	0	0.00	27.15	11.2	7,434	0.15%
2022/07/11	1.1	27.75	6	27.95	27.55	-5	7,355	-0.07%
2022/07/08	2	28.75	0	0.00	28.70	2	7,164	0.03%
2022/07/06	2	28.83	0	0.00	28.55	2	6,867	0.03%
2022/07/05	1.1	29.00	2	29.28	28.95	-0.9	6,795	-0.01%
2022/07/04	0	0.00	2	28.70	28.65	-2	6,706	-0.03%
2022/07/01	13	29.03	0	0.00	28.70	13	6,695	0.19%
2022/06/30	13.2	29.59	9	29.73	29.50	4.2	6,610	0.06%
2022/06/29	10	30.10	0	0.00	30.00	10	6,546	0.15%
2022/06/24	0	0.00	4	30.98	30.80	-4	6,506	-0.06%
2022/06/22	0	30.55	0	0.00	30.70	0	6,498	0.00%
2022/06/20	3	30.33	2	30.80	30.15	1	6,511	0.02%
2022/06/15	0	0.00	1	30.80	30.75	-1	6,505	-0.02%
2022/06/14	1	30.40	0	0.00	30.70	1	6,609	0.02%
2022/06/13	1	30.55	0	0.00	30.55	1	6,675	0.01%
2022/06/10	1	31.25	1	31.40	31.25	0	6,702	0.00%
2022/06/08	1	32.00	143	32.00	31.90	-142	6,718	-2.11%	大賣/鉅額交易
2022/06/06	0	0.00	1	31.40	31.40	-1	6,581	-0.02%
2022/06/01	1	31.20	4	31.30	31.25	-3	6,852	-0.04%
2022/05/31	2	30.23	7.6	30.65	31.30	-5.6	6,787	-0.08%
2022/05/30	0	0.00	15	30.31	30.35	-15	6,424	-0.23%
2022/05/27	20	29.80	3.2	29.70	29.75	16.8	6,405	0.26%
2022/05/26	1	29.40	0	0.00	29.25	1	6,414	0.02%
2022/05/25	3	29.30	0	0.00	29.30	3	6,557	0.05%
2022/05/24	1	29.30	0	0.00	29.00	1	6,666	0.01%
2022/05/23	1	29.30	0	0.00	29.30	1	6,652	0.02%
2022/05/20	23	29.45	0	0.00	29.30	23	6,682	0.34%
2022/05/19	3.1	29.12	0	0.00	29.10	3.1	6,695	0.05%
2022/05/18	1	29.70	0	0.00	29.90	1	6,687	0.01%
2022/05/16	1.1	29.53	0	29.95	29.60	1.1	6,825	0.02%
2022/05/13	13.1	29.02	0	0.00	29.00	13.1	6,772	0.19%
2022/05/12	0.1	29.45	2	29.40	29.00	-1.9	6,675	-0.03%
2022/05/11	1.1	29.52	0	0.00	29.50	1.1	6,638	0.02%
2022/05/10	0.1	29.90	1	30.10	30.05	-0.9	6,568	-0.01%
2022/05/09	2	30.10	2	30.28	30.00	0	6,549	0.00%
2022/05/06	0	0.00	7	30.84	30.85	-7	6,517	-0.11%
2022/05/05	2	31.55	0	0.00	31.55	2	6,481	0.03%
2022/05/04	1	31.15	0	0.00	31.15	1	6,411	0.02%
2022/05/03	0	0.00	2	31.00	31.15	-2	6,489	-0.03%
2022/04/29	1	31.15	0	0.00	30.95	1	6,510	0.02%
2022/04/28	15	30.82	0	0.00	31.05	15	6,547	0.23%
2022/04/27	5	31.18	0	0.00	31.05	5	6,549	0.08%
2022/04/26	11	32.05	1	32.20	31.90	10	6,488	0.15%
2022/04/25	1	31.80	3	31.75	31.30	-2	6,284	-0.03%
2022/04/22	5	32.35	1	32.35	32.60	4	6,055	0.07%
2022/04/21	3	32.33	7	32.51	32.40	-4	5,908	-0.07%
2022/04/20	0	0.00	1	31.50	31.65	-1	5,624	-0.02%
2022/04/19	1	30.50	0	0.00	30.50	1	5,509	0.02%
2022/04/15	2	31.00	0	0.00	30.95	2	5,598	0.04%
2022/04/14	1	31.20	0	0.00	31.30	1	5,646	0.02%
2022/04/13	0	0.00	1	31.30	31.15	-1	5,670	-0.02%
2022/04/12	3	30.87	0	0.00	30.75	3	5,697	0.05%
2022/04/11	0.1	31.20	3	31.22	31.10	-3	5,680	-0.05%
2022/04/08	0	0.00	1	31.45	31.40	-1	5,690	-0.02%
2022/04/07	0.3	31.10	1	31.40	31.05	-0.7	5,707	-0.01%
2022/04/06	1.1	31.54	0	0.00	31.90	1.1	5,645	0.02%
2022/04/01	3	31.50	0	0.00	31.65	3	5,596	0.05%
2022/03/31	3	31.67	5	31.64	31.55	-2	5,583	-0.04%
2022/03/30	5	31.50	8	31.63	31.50	-3	5,546	-0.05%
2022/03/28	2	30.80	0	0.00	31.00	2	5,471	0.04%
2022/03/22	0	0.00	1	31.40	31.50	-1	5,453	-0.02%
2022/03/21	1	31.35	2	31.43	31.35	-1	5,454	-0.02%
2022/03/18	1	31.00	2	31.15	30.95	-1	5,400	-0.02%
2022/03/17	0	0.00	2	31.15	31.20	-2	5,442	-0.04%
2022/03/16	4	29.91	4	30.00	30.25	0	5,364	0.00%
2022/03/15	7	29.96	0.1	30.00	29.95	6.9	5,320	0.13%
2022/03/14	3	30.18	0	30.40	30.20	3	5,336	0.06%
2022/03/11	1	30.20	0	0.00	30.20	1	5,365	0.02%
2022/03/10	3.1	30.75	0	0.00	30.70	3.1	5,337	0.06%
2022/03/08	10.2	29.92	0	0.00	29.85	10.2	5,272	0.19%
2022/03/07	20.2	30.93	0	0.00	30.70	20.2	5,152	0.39%
2022/03/04	2.1	32.06	0	0.00	32.00	2.1	5,176	0.04%
2022/03/03	2	32.35	0	0.00	32.35	2	5,196	0.04%
2022/03/02	2.1	32.25	0	0.00	32.20	2.1	5,254	0.04%
2022/03/01	1	32.55	4	32.60	32.60	-3	5,214	-0.06%
2022/02/25	144	31.99	0	0.00	32.10	144	5,165	2.79%	大買/鉅額交易
2022/02/24	5	32.28	2.1	32.39	32.10	2.9	5,081	0.06%
2022/02/22	0	0.00	4	32.91	32.90	-4	5,014	-0.08%
2022/02/21	0	0.00	1	33.40	33.30	-1	5,007	-0.02%
2022/02/18	3	33.12	2	33.03	33.10	1	4,989	0.02%
2022/02/17	4.1	33.26	3	33.30	33.35	1.1	4,966	0.02%
2022/02/16	0.1	32.50	1	32.65	32.60	-0.9	4,832	-0.02%
2022/02/15	0	0.00	5	32.40	32.35	-5	4,796	-0.10%
2022/02/14	4	32.23	1	32.20	32.15	3	4,748	0.06%
2022/02/11	1	33.00	0	0.00	32.75	1	4,742	0.02%
2022/02/10	0	0.00	1	33.00	33.00	-1	4,786	-0.02%
2022/02/09	0	0.00	2	32.60	32.90	-2	4,780	-0.04%
2022/02/07	2	32.15	1	32.45	32.45	1	4,811	0.02%
2022/01/26	2	32.10	50	32.00	31.95	-48	4,778	-1.00%
2022/01/25	1	32.05	50	31.95	31.95	-49	4,872	-1.01%
2022/01/24	1	32.50	3	32.55	32.45	-2	4,801	-0.04%
2022/01/21	4	32.66	77	32.75	32.80	-73	4,839	-1.51%
2022/01/20	0	0.00	1	32.85	33.20	-1	4,784	-0.02%
2022/01/19	1	32.55	0	0.00	32.55	1	4,851	0.02%
2022/01/18	0	0.00	1	32.85	32.75	-1	4,985	-0.02%
2022/01/17	0	0.00	3	32.45	32.65	-3	4,966	-0.06%
2022/01/13	3	32.70	0	0.00	32.75	3	5,167	0.06%
2022/01/12	2	32.30	0	0.00	32.45	2	5,150	0.04%
2022/01/11	2	32.20	1.9	32.25	32.20	0.1	5,137	0.00%
2022/01/07	0	0.00	2.3	32.90	32.80	-2.3	5,069	-0.04%
2022/01/05	0.1	33.05	0	0.00	32.85	0.1	5,068	0.00%
2022/01/03	1	32.85	0	0.00	32.80	1	5,158	0.02%
2021/12/30	0	0.00	1	33.40	33.15	-1	5,185	-0.02%
2021/12/28	75	33.25	2	33.20	33.45	73	5,244	1.39%
2021/12/27	0.2	33.20	0	0.00	33.15	0.2	5,277	0.00%
2021/12/24	1	32.70	1	32.85	32.95	0	5,391	0.00%
2021/12/22	0	0.00	40	32.60	32.60	-40	5,552	-0.72%
2021/12/20	3	32.38	0	0.00	32.35	3	5,614	0.05%
2021/12/15	2	32.75	0	0.00	32.70	2	5,722	0.03%
2021/12/14	1.6	32.96	0	0.00	32.90	1.6	5,820	0.03%
2021/12/13	12	33.01	100	33.00	33.00	-88	5,812	-1.51%
2021/12/10	9	33.83	40	33.75	33.65	-31	5,734	-0.54%
2021/12/08	100	33.95	2.5	33.96	33.95	97.5	5,866	1.66%
2021/12/06	0	0.00	1	32.95	33.00	-1	5,773	-0.02%
2021/12/02	60	32.45	0	0.00	32.50	60	5,807	1.03%
2021/12/01	0	0.00	1	32.65	32.50	-1	5,831	-0.02%
2021/11/30	6	32.43	1	33.05	32.05	5	5,852	0.09%
2021/11/29	2	32.88	0	0.00	32.75	2	5,690	0.04%
2021/11/26	5	33.68	3	33.53	33.25	2	5,718	0.03%
2021/11/24	0.5	33.90	0	0.00	34.00	0.5	5,811	0.01%
2021/11/23	6	33.92	0	0.00	33.80	6	5,893	0.10%
2021/11/22	15	34.55	2	34.35	34.35	13	5,990	0.22%
2021/11/18	0.5	35.00	2	35.05	34.95	-1.5	6,019	-0.02%
2021/11/17	2	34.73	0	0.00	34.65	2	6,003	0.03%
2021/11/16	50	34.70	0	0.00	34.85	50	6,028	0.83%
2021/11/12	2	34.45	0	0.00	34.40	2	6,149	0.03%
2021/11/11	0	0.00	20	34.50	34.50	-20	6,225	-0.32%
2021/11/09	0	0.00	1	34.55	34.90	-1	6,339	-0.02%
2021/11/08	0	0.00	1	34.00	34.20	-1	6,278	-0.02%
2021/11/05	2	33.55	1	33.85	33.75	1	6,333	0.02%
2021/11/04	1	34.10	2	34.33	33.85	-1	6,327	-0.02%
2021/11/03	0	0.00	40	33.90	33.95	-40	6,353	-0.63%
2021/11/02	10	33.76	31	33.95	33.85	-21	6,346	-0.33%
2021/11/01	0	0.00	75	34.36	34.40	-75	6,256	-1.20%
2021/10/29	0	0.00	20	34.15	34.10	-20	6,284	-0.32%
2021/10/28	36	35.23	37	34.56	34.60	-1	6,258	-0.02%
2021/10/27	5.4	35.08	2	35.30	35.10	3.4	6,254	0.05%
2021/10/26	0.3	34.80	3	34.97	35.00	-2.7	6,157	-0.04%
2021/10/22	144	33.73	0	0.00	33.70	144	6,100	2.36%	大買/鉅額交易
2021/10/21	0	0.00	1	34.00	34.00	-1	6,060	-0.02%
2021/10/18	75	33.32	0	0.00	33.20	75	6,043	1.24%
2021/10/15	0	0.00	1	33.15	33.20	-1	6,101	-0.02%
2021/10/12	1	32.05	1	32.40	32.40	0	6,313	0.00%
2021/10/07	3	33.15	1.3	33.15	33.25	1.8	6,393	0.03%
2021/10/06	7	32.87	0	0.00	32.60	7	6,504	0.11%
2021/10/05	5	32.85	0	0.00	32.90	5	6,602	0.08%
2021/10/04	13	33.45	1	33.30	33.15	12	6,750	0.18%
2021/10/01	1	33.00	202	33.01	33.05	-201	6,872	-2.92%	大賣/鉅額交易
2021/09/30	30	33.70	1	33.90	33.75	29	6,902	0.42%
2021/09/29	0	0.00	1	33.15	33.45	-1	6,945	-0.01%
2021/09/27	0.4	33.85	0	0.00	33.80	0.4	7,058	0.01%
2021/09/24	22	33.90	0	0.00	33.70	22	7,367	0.30%
2021/09/23	1	33.80	2	33.83	34.05	-1	7,770	-0.01%
2021/09/17	150	33.95	0	0.00	34.10	150	7,993	1.88%	大買/鉅額交易
2021/09/15	0	0.00	0.1	33.90	33.70	-0.1	8,062	0.00%
2021/09/14	0	0.00	1	33.85	33.95	-1	8,094	-0.01%
2021/09/13	20	33.92	1	33.95	34.05	19	8,094	0.23%
2021/09/10	5	32.79	0	0.00	32.80	5	8,056	0.06%
2021/09/09	0	0.00	1	31.85	32.50	-1	8,238	-0.01%
2021/09/08	2	31.85	0	0.00	31.95	2	8,235	0.02%
2021/09/07	1	32.25	2	32.35	32.35	-1	8,257	-0.01%
2021/09/02	10	32.75	0	0.00	32.55	10	8,444	0.12%
2021/08/31	1	32.50	1	32.60	32.95	0	8,590	0.00%
2021/08/30	3	32.25	0	0.00	32.60	3	8,772	0.03%
2021/08/27	0	0.00	2	32.43	32.35	-2	9,011	-0.02%
2021/08/26	28	32.09	0	0.00	31.95	28	9,168	0.31%
2021/08/24	4	32.33	0	0.00	32.70	4	9,257	0.04%
2021/08/23	6	32.47	0	0.00	32.50	6	9,611	0.06%
2021/08/19	0	0.00	6	33.35	32.50	-6	10,201	-0.06%
2021/08/18	20	33.05	10	33.30	33.30	10	10,372	0.10%
2021/08/17	0	0.00	10	33.10	32.70	-10	10,588	-0.09%
2021/08/16	5	33.40	7	34.35	33.60	-2	10,836	-0.02%
2021/08/11	1	34.20	1	34.69	34.65	0	11,415	0.00%
2021/08/03	1	35.20	0	0.00	35.20	1	12,515	0.01%
2021/07/30	1	35.55	0	0.00	35.30	1	12,576	0.01%
2021/07/27	0	0.00	5	36.00	35.80	-5	12,822	-0.04%
2021/07/26	1	35.50	8	35.75	35.65	-7	13,103	-0.05%
2021/07/22	3	35.80	1	35.75	35.80	2	13,710	0.01%
2021/07/21	2	36.10	3	36.30	35.90	-1	13,726	-0.01%
2021/07/20	0	0.00	3	36.47	36.35	-3	13,723	-0.02%
2021/07/19	6	36.87	5	37.05	37.05	1	13,748	0.01%
2021/07/16	0	0.00	4	37.64	37.70	-4	13,846	-0.03%
2021/07/15	0	0.00	4	37.45	37.50	-4	13,853	-0.03%
2021/07/14	1	37.55	5	37.35	37.15	-4	13,869	-0.03%
2021/07/13	1	38.00	4	38.18	38.15	-3	13,985	-0.02%
2021/07/09	2.1	38.08	2.3	38.46	38.75	-0.2	14,034	0.00%
2021/07/08	6	38.34	1	38.20	38.15	5	14,000	0.04%
2021/07/07	1	37.80	0	0.00	37.90	1	14,048	0.01%
2021/07/06	6	38.01	0	0.00	38.05	6	13,988	0.04%
2021/07/05	5	37.95	0	0.00	38.05	5	14,059	0.04%
2021/07/02	2	38.55	15	38.19	38.10	-13	13,988	-0.09%
2021/07/01	40	38.94	15	38.93	38.55	25	13,949	0.18%
2021/06/30	40.4	39.00	38.5	39.14	39.30	1.9	13,720	0.01%
2021/06/29	9	37.28	2	37.65	37.65	7	13,289	0.05%
2021/06/28	6	38.55	28	38.27	38.15	-22	13,265	-0.17%
2021/06/25	25	37.72	2	37.75	37.55	23	13,125	0.18%
2021/06/24	0	0.00	1	37.10	36.85	-1	13,099	-0.01%
2021/06/23	0	0.00	1	36.70	36.70	-1	13,266	-0.01%
2021/06/21	1.1	35.80	4	35.86	35.90	-2.9	13,422	-0.02%
2021/06/18	3	36.60	5	37.00	36.25	-2	13,354	-0.01%
2021/06/16	0	36.30	2	36.15	36.50	-2	13,502	-0.01%
2021/06/15	5.1	36.54	0	0.00	36.40	5.1	13,571	0.04%
2021/06/11	4.1	36.92	1	36.80	36.90	3.1	13,716	0.02%
2021/06/10	0.1	37.80	0.5	37.25	37.35	-0.4	13,723	0.00%
2021/06/09	6	37.86	0	0.00	37.35	6	13,743	0.04%
2021/06/08	4	38.55	0	0.00	38.35	4	13,778	0.03%
2021/06/07	34.2	38.10	42	38.35	39.00	-7.8	14,019	-0.06%
2021/06/04	4	38.53	13	38.96	38.05	-9	13,859	-0.06%
2021/06/03	15	38.30	9.1	38.27	38.50	5.9	13,728	0.04%
2021/06/02	2	37.50	4.5	37.58	37.85	-2.5	13,682	-0.02%
2021/06/01	3	37.80	5	37.80	37.80	-2	13,625	-0.01%
2021/05/31	18	37.42	3	37.38	37.65	15	13,578	0.11%
2021/05/28	2	38.25	3.2	38.07	38.25	-1.2	13,299	-0.01%
2021/05/27	6	38.05	4	38.25	38.35	2	13,175	0.02%
2021/05/26	1	37.65	201	37.67	37.80	-200	12,960	-1.54%	大賣/鉅額交易
2021/05/25	13	37.08	113	36.67	37.00	-100	12,783	-0.78%	大賣/
2021/05/24	27.2	37.13	33	36.81	36.80	-5.8	12,634	-0.05%
2021/05/21	1	36.10	157	35.70	36.10	-156	12,440	-1.25%	大賣/鉅額交易
2021/05/20	4	35.45	23	35.54	35.70	-19	12,310	-0.15%
2021/05/19	4	35.31	28	35.30	35.35	-24	12,171	-0.20%
2021/05/18	5	33.38	9	33.20	34.25	-4	11,971	-0.03%
2021/05/17	204	31.23	12	31.59	31.65	192	11,800	1.63%	大買/鉅額交易
2021/05/14	4	31.33	551	31.18	31.50	-547	11,559	-4.73%	大賣/鉅額交易
2021/05/13	103	31.10	5	29.80	30.70	98	11,453	0.86%	大買/
2021/05/12	190	31.04	7	31.24	30.85	183	11,283	1.62%	大買/鉅額交易
2021/05/11	4	33.95	187.3	33.84	33.65	-183.3	11,051	-1.66%	大賣/鉅額交易
2021/05/10	7	34.87	0	0.00	35.00	7	10,948	0.06%
2021/05/07	10	34.00	1	34.20	34.20	9	10,994	0.08%
2021/05/06	8	33.60	0	0.00	33.55	8	11,031	0.07%
2021/05/04	13	33.30	107	33.15	33.05	-94	11,013	-0.85%	大賣/
2021/05/03	3	34.60	58.3	34.97	34.90	-55.3	10,788	-0.51%
2021/04/29	122.3	35.78	10	36.51	35.60	112.3	10,561	1.06%	大買/鉅額交易
2021/04/28	7	36.54	107	37.07	37.50	-100	10,340	-0.97%	大賣/
2021/04/27	1	35.80	27	35.88	35.85	-26	10,164	-0.26%
2021/04/26	3.3	35.00	3	35.17	35.20	0.3	10,130	0.00%
2021/04/23	5	34.98	1	35.25	35.00	4	10,138	0.04%
2021/04/22	7	35.90	0	0.00	35.00	7	10,142	0.07%
2021/04/21	3	36.18	15.1	36.35	36.25	-12.1	10,063	-0.12%
2021/04/20	2	35.65	16	36.38	36.50	-14	10,093	-0.14%
2021/04/19	16	36.20	22.1	36.20	36.15	-6.1	10,331	-0.06%
2021/04/16	2	35.15	63	35.15	35.40	-61	10,404	-0.59%
2021/04/15	0	0.00	13	34.98	34.50	-13	10,405	-0.12%
2021/04/14	5	34.13	17	34.09	34.10	-12	10,344	-0.12%
2021/04/13	4	34.73	32	34.95	34.25	-28	10,358	-0.27%
2021/04/12	10	34.00	0	0.00	34.35	10	10,205	0.10%
2021/04/09	102	34.10	22	33.90	34.15	80	10,219	0.78%	大買/
2021/04/08	11	33.28	4	33.49	33.50	7	10,166	0.07%
2021/04/07	0	0.00	3	33.37	33.55	-3	10,223	-0.03%
2021/04/06	0	0.00	28	33.69	33.40	-28	10,212	-0.27%
2021/04/01	3	33.05	6	33.21	33.15	-3	10,136	-0.03%
2021/03/31	1	33.15	5	33.14	33.00	-4	10,091	-0.04%
2021/03/30	1	32.90	0.5	33.10	33.10	0.6	9,992	0.01%
2021/03/29	0	0.00	30	32.99	33.10	-30	10,029	-0.30%
2021/03/26	103	32.95	24	32.91	32.95	79	10,034	0.79%	大買/
2021/03/25	0	0.00	27	32.30	32.30	-27	9,869	-0.27%
2021/03/24	111	31.85	1	32.35	31.85	110	9,895	1.11%	大買/鉅額交易
2021/03/22	3	32.30	201	32.25	32.30	-198	10,024	-1.98%	大賣/鉅額交易
2021/03/19	10	32.46	3	32.30	32.50	7	10,043	0.07%
2021/03/18	2	33.25	13	33.09	33.10	-11	9,850	-0.11%
2021/03/17	5	32.95	19	32.99	32.95	-14	9,958	-0.14%
2021/03/16	0	0.00	50.3	32.60	32.75	-50.3	10,270	-0.49%
2021/03/15	3	32.10	1	32.30	32.30	2	10,274	0.02%
2021/03/12	1	31.85	2	32.05	32.15	-1	10,378	-0.01%
2021/03/11	4	32.25	19	32.08	32.25	-15	10,357	-0.14%
2021/03/10	1	31.10	2	31.03	31.00	-1	10,132	-0.01%
2021/03/09	1	30.85	3	31.00	31.10	-2	10,283	-0.02%
2021/03/08	100	30.65	38	31.01	30.50	62	10,323	0.60%
2021/03/05	201	30.35	8	30.47	30.50	193	10,312	1.87%	大買/鉅額交易
2021/03/04	208	30.41	3	30.55	30.40	205	10,968	1.87%	大買/鉅額交易
2021/03/03	0	0.00	4	30.30	30.30	-4	11,056	-0.04%
2021/03/02	21	30.37	2	30.48	29.80	19	11,088	0.17%
2021/02/26	26	30.23	4	30.13	30.20	22	11,149	0.20%
2021/02/25	5	30.76	8	30.65	30.70	-3	11,298	-0.03%
2021/02/24	12	30.46	6	30.47	30.35	6	11,589	0.05%
2021/02/23	2	30.20	4	30.09	30.30	-2	11,911	-0.02%
2021/02/22	0	0.00	7	29.71	29.65	-7	12,299	-0.06%
2021/02/19	5	29.26	1	29.50	29.50	4	12,681	0.03%
2021/02/18	3.3	29.53	1	29.45	29.55	2.3	13,063	0.02%
2021/02/17	3	29.07	0.1	29.10	29.05	2.9	13,357	0.02%
2021/02/03	0	0.00	6	29.10	29.00	-6	14,616	-0.04%
2021/02/02	0	0.00	4.5	29.19	29.30	-4.5	15,489	-0.03%
2021/02/01	0	0.00	3.2	28.55	28.70	-3.2	15,472	-0.02%
2021/01/29	9	28.33	7	28.56	28.00	2	15,437	0.01%
2021/01/28	15.1	28.87	1	29.25	28.85	14.1	15,340	0.09%
2021/01/27	0	0.00	3	29.00	28.75	-3	15,262	-0.02%
2021/01/26	3	28.82	2	28.88	28.90	1	15,242	0.01%
2021/01/22	3	28.30	15	28.50	28.50	-12	15,340	-0.08%
2021/01/21	2	28.48	13	28.56	28.45	-11	15,323	-0.07%
2021/01/20	15.3	28.36	4	28.40	28.25	11.3	15,336	0.07%
2021/01/19	1	29.10	0	0.00	29.10	1	15,105	0.01%
2021/01/18	5	28.75	2	29.08	29.20	3	15,069	0.02%
2021/01/15	5	29.39	3	29.15	29.30	2	15,015	0.01%
2021/01/14	14	29.07	4	29.10	29.05	10	15,025	0.07%
2021/01/13	1	28.95	1	29.45	29.50	0	14,944	0.00%
2021/01/12	22	29.21	7	29.11	29.05	15	14,870	0.10%
2021/01/11	31	30.24	10	30.10	30.20	21	14,524	0.14%
2021/01/08	4	30.41	1	30.75	31.00	3	14,350	0.02%
2021/01/07	1	30.40	73	30.51	30.85	-72	14,180	-0.51%
2021/01/06	8	30.70	8	30.58	30.75	0	14,119	0.00%
2021/01/05	2	31.30	0	0.00	31.30	2	13,963	0.01%
2021/01/04	0	0.00	5.1	31.38	31.45	-5.1	14,069	-0.04%
2020/12/31	12	31.44	4	31.48	31.40	8	14,003	0.06%
2020/12/30	0	0.00	2	31.20	31.40	-2	13,899	-0.01%
2020/12/29	2	31.15	10	31.18	31.05	-8	13,864	-0.06%
2020/12/28	4	30.79	0	0.00	30.90	4	13,862	0.03%
2020/12/25	22	30.73	1.2	30.62	30.75	20.8	13,877	0.15%
2020/12/24	2	30.65	4.2	30.77	30.55	-2.2	13,863	-0.02%
2020/12/23	3	30.57	10	30.56	30.55	-7	13,884	-0.05%
2020/12/22	4	31.08	2	31.08	30.65	2	13,894	0.01%
2020/12/21	2	31.10	19	31.15	31.30	-17	13,931	-0.12%
2020/12/18	9	31.03	0	0.00	30.95	9	13,927	0.06%
2020/12/17	7.1	31.40	5	31.20	31.25	2.1	13,906	0.02%
2020/12/16	25	31.48	9.5	31.67	31.55	15.5	13,827	0.11%
2020/12/15	2	31.05	1	31.40	31.15	1	13,600	0.01%
2020/12/14	6	30.99	2	30.95	30.95	4	13,489	0.03%
2020/12/11	42	31.17	5	31.15	31.30	37	13,480	0.27%
2020/12/10	29	31.86	44	31.92	31.95	-15	13,240	-0.11%
2020/12/09	8	31.14	2	31.30	31.35	6	12,738	0.05%
2020/12/08	43	31.39	3	31.47	31.35	40	12,666	0.32%
2020/12/07	25	31.06	2	31.10	31.10	23	12,545	0.18%
2020/12/04	28	31.28	3	31.15	31.25	25	12,476	0.20%
2020/12/03	12	31.18	3	31.30	31.45	9	12,348	0.07%
2020/12/02	10	30.68	25	30.63	31.00	-15	12,121	-0.12%
2020/12/01	10	31.05	8	30.95	31.00	2	12,023	0.02%
2020/11/30	70	31.20	4	31.49	31.25	66	11,925	0.55%
2020/11/27	37	30.72	14	30.63	30.80	23	11,275	0.20%
2020/11/26	8	31.13	4	31.16	31.10	4	11,164	0.04%
2020/11/25	5	31.20	15	31.30	31.40	-10	11,203	-0.09%
2020/11/24	8	30.87	41	30.88	30.80	-33	11,101	-0.30%
2020/11/23	8	31.73	11	31.89	31.55	-3	10,777	-0.03%
2020/11/20	23	31.72	6	31.66	31.90	17	10,402	0.16%
2020/11/19	10	31.17	19.4	31.44	31.00	-9.4	10,081	-0.09%
2020/11/18	9	30.97	49	30.70	31.00	-40	9,627	-0.42%
2020/11/17	15	29.84	8	30.06	29.90	7	9,291	0.08%
2020/11/16	21	29.17	26	29.32	29.50	-5	9,028	-0.06%
2020/11/13	4.4	29.12	22	28.98	28.95	-17.6	8,865	-0.20%
2020/11/12	24	28.46	71	28.52	28.55	-47	8,734	-0.54%
2020/11/11	13	28.39	26	28.50	28.90	-13	8,622	-0.15%
2020/11/10	18	27.30	12.1	27.34	27.70	5.9	7,857	0.08%
2020/11/09	0	0.00	2	26.05	26.15	-2	7,005	-0.03%
2020/11/06	0	0.00	1	25.85	25.85	-1	7,014	-0.01%
2020/11/05	4	25.64	0	0.00	25.60	4	7,084	0.06%
2020/11/03	9	25.45	1	25.50	25.55	8	7,313	0.11%
2020/11/02	0	0.00	2	25.15	25.45	-2	7,377	-0.03%
2020/10/30	14.1	25.30	2	25.55	25.20	12.1	7,507	0.16%
2020/10/29	4	25.74	0	0.00	25.70	4	7,431	0.05%
2020/10/28	12	26.03	0	0.00	26.05	12	7,456	0.16%
2020/10/27	1	26.25	0	0.00	26.25	1	7,511	0.01%
2020/10/26	1	26.50	1	26.60	26.50	0	7,604	0.00%
2020/10/23	0	0.00	4	26.50	26.60	-4	7,856	-0.05%
2020/10/22	0	0.00	1	26.30	26.20	-1	8,254	-0.01%
2020/10/21	1	25.90	1	26.10	25.90	0	8,813	0.00%
2020/10/20	1	26.00	0	0.00	26.00	1	8,924	0.01%
2020/10/19	3	26.00	2	26.05	25.95	1	9,052	0.01%
2020/10/16	17	25.98	0	0.00	25.95	17	9,119	0.19%
2020/10/15	3	26.32	5	26.35	26.25	-2	9,184	-0.02%
2020/10/14	2	26.55	2	26.95	26.55	0	9,292	0.00%
2020/10/13	2	26.45	7	26.51	26.60	-5	9,822	-0.05%
2020/10/12	10	26.52	1	26.50	26.65	9	10,302	0.09%
2020/10/08	0	0.00	50	26.89	26.95	-50	10,267	-0.49%
2020/10/07	4	26.86	0	0.00	26.85	4	10,332	0.04%
2020/10/06	5	27.00	8	27.11	27.15	-3	10,366	-0.03%
2020/10/05	1	26.65	12	26.75	26.75	-11	10,469	-0.11%
2020/09/30	0	0.00	1	26.40	26.15	-1	10,502	-0.01%
2020/09/29	0	0.00	5	26.25	26.20	-5	10,542	-0.05%
2020/09/28	1	25.80	2	26.10	26.10	-1	10,654	-0.01%
2020/09/25	24	25.69	30	25.91	25.60	-6	10,677	-0.06%
2020/09/24	8	26.01	6	26.00	26.05	2	10,601	0.02%
2020/09/23	5	26.60	2	26.55	26.65	3	10,526	0.03%
2020/09/22	3	26.85	0	0.00	26.80	3	10,633	0.03%
2020/09/21	0	0.00	1	27.30	27.20	-1	10,631	-0.01%
2020/09/16	2	27.05	0	0.00	27.00	2	10,798	0.02%
2020/09/15	1	27.10	0	0.00	27.25	1	10,878	0.01%
2020/09/14	3	26.97	0	0.00	26.95	3	11,352	0.03%
2020/09/11	5	26.95	0	0.00	27.00	5	11,406	0.04%
2020/09/10	4	27.05	4	27.06	27.10	0	11,392	0.00%
2020/09/09	12	26.91	0	0.00	27.30	12	11,398	0.11%
2020/09/08	1	27.15	1	27.15	27.20	0	11,452	0.00%
2020/09/07	0	0.00	1	27.35	27.30	-1	11,587	-0.01%
2020/09/04	2	27.10	0	0.00	27.25	2	11,760	0.02%
2020/09/03	0	0.00	9	27.35	27.35	-9	11,737	-0.08%
2020/09/02	2	27.45	4	27.33	27.55	-2	11,788	-0.02%
2020/09/01	9	27.53	5	27.80	27.65	4	11,929	0.03%
2020/08/28	1	27.75	0	0.00	27.90	1	11,910	0.01%
2020/08/27	0	0.00	3	27.73	27.75	-3	12,026	-0.02%
2020/08/24	0	0.00	3	27.28	27.55	-3	12,643	-0.02%
2020/08/21	5	26.90	0	0.00	26.85	5	13,102	0.04%
2020/08/20	9	26.56	18	26.50	26.70	-9	13,735	-0.07%
2020/08/19	11	27.35	0	0.00	27.30	11	14,117	0.08%
2020/08/18	32	28.29	4	28.40	28.05	28	13,993	0.20%
2020/08/17	0	0.00	2	28.85	28.75	-2	14,127	-0.01%
2020/08/14	2	27.70	0	0.00	27.70	2	14,201	0.01%
2020/08/13	11	27.75	1	27.80	27.85	10	14,229	0.07%
2020/08/12	12	27.81	1	28.00	27.90	11	14,371	0.08%
2020/08/11	3	28.25	0	0.00	28.25	3	14,358	0.02%
2020/08/10	4	28.44	28	28.36	28.45	-24	14,356	-0.17%
2020/08/07	1	28.00	31	27.86	27.95	-30	14,409	-0.21%
2020/08/06	13	27.88	23	27.92	27.75	-10	14,389	-0.07%
2020/08/05	5	27.65	8	27.51	27.65	-3	14,422	-0.02%
2020/08/04	16	26.60	1	27.05	27.10	15	14,453	0.10%
2020/08/03	3	26.50	0	0.00	26.45	3	14,621	0.02%
2020/07/31	13	26.63	11	26.57	26.55	2	14,618	0.01%
2020/07/30	8	26.15	3	26.28	26.45	5	14,656	0.03%
2020/07/29	24	26.08	17	26.09	26.10	7	14,649	0.05%
2020/07/28	21	26.49	6	26.51	26.50	15	14,507	0.10%
2020/07/27	64	27.77	7	28.41	27.00	57	14,324	0.40%
2020/07/24	18	29.63	0	0.00	29.30	18	13,863	0.13%
2020/07/23	3	30.03	1	30.05	30.00	2	13,831	0.01%
2020/07/22	2	29.75	5	29.60	29.85	-3	13,793	-0.02%
2020/07/21	22	29.44	7	29.46	29.45	15	13,754	0.11%
2020/07/20	12	29.25	4	29.25	29.50	8	13,691	0.06%
2020/07/17	55	30.23	47	30.25	29.70	8	13,678	0.06%
2020/07/16	40	29.73	16	29.49	29.95	24	13,319	0.18%
2020/07/15	0	0.00	2	28.65	28.70	-2	12,869	-0.02%
2020/07/14	4	28.41	2	28.40	28.35	2	12,851	0.02%
2020/07/13	2	28.70	3	28.67	28.75	-1	12,864	-0.01%
2020/07/10	10	28.64	2	28.65	28.30	8	12,950	0.06%
2020/07/09	1	29.00	1	29.05	28.95	0	12,859	0.00%
2020/07/08	4	28.91	0	0.00	28.95	4	12,805	0.03%
2020/07/07	6.2	29.10	0	0.00	29.15	6.2	12,773	0.05%
2020/07/06	2	29.00	9	29.04	29.05	-7	12,761	-0.05%
2020/07/03	1	29.00	1	29.00	29.00	0	12,833	0.00%
2020/07/02	0	0.00	1	29.10	29.10	-1	12,958	-0.01%
2020/07/01	2	28.80	0	0.00	28.75	2	13,069	0.02%
2020/06/30	1	28.80	0	0.00	28.80	1	13,043	0.01%
2020/06/29	56	28.36	0	0.00	28.50	56	13,132	0.43%
2020/06/24	8	28.93	0	0.00	28.95	8	13,135	0.06%
2020/06/23	4	29.10	1	29.15	29.10	3	13,239	0.02%
2020/06/22	7	28.95	5	29.01	29.00	2	13,282	0.02%
2020/06/19	1	28.75	0	0.00	28.50	1	13,298	0.01%
2020/06/18	0	0.00	1	28.75	28.75	-1	12,899	-0.01%
2020/06/16	0	0.00	5	29.04	29.05	-5	13,131	-0.04%
2020/06/15	8	28.54	2	28.45	28.30	6	13,300	0.05%
2020/06/12	6	28.77	3	28.50	28.90	3	13,353	0.02%
2020/06/11	20	29.61	1	29.50	29.35	19	13,386	0.14%
2020/06/10	3	30.10	1	30.15	30.25	2	13,319	0.02%
2020/06/09	22	30.10	5	30.28	30.25	17	13,570	0.13%
2020/06/08	11	30.02	4	30.24	30.40	7	13,595	0.05%
2020/06/05	1	30.15	4	30.08	30.20	-3	13,451	-0.02%
2020/06/04	12	30.42	5	30.00	30.15	7	13,406	0.05%
2020/06/03	36	30.11	7	30.11	30.10	29	13,426	0.22%
2020/06/02	2	29.40	0	0.00	29.40	2	13,323	0.02%
2020/06/01	25	29.56	3	29.37	29.40	22	12,974	0.17%
2020/05/29	4	28.90	4	28.81	29.55	0	12,915	0.00%
2020/05/28	8	29.18	9	29.23	29.00	-1	12,634	-0.01%
2020/05/27	23	29.92	18	30.22	29.65	5	12,217	0.04%
2020/05/26	9	29.13	19	28.47	29.60	-10	11,611	-0.09%
2020/05/25	2	27.50	2	27.85	27.50	0	11,047	0.00%
2020/05/22	15	27.89	5	27.75	27.50	10	10,984	0.09%
2020/05/21	13	28.40	21	28.00	28.45	-8	10,759	-0.07%
2020/05/20	2	27.23	5	27.15	27.40	-3	10,483	-0.03%
2020/05/19	22	27.37	9	27.32	27.45	13	10,489	0.12%
2020/05/18	5	26.75	13	26.75	26.70	-8	10,325	-0.08%
2020/05/15	6	26.62	6	26.83	26.65	0	10,262	0.00%
2020/05/14	20	26.88	1	26.95	26.95	19	10,183	0.19%
2020/05/13	3	27.53	4	27.58	27.55	-1	10,022	-0.01%
2020/05/12	12	27.85	4	27.88	27.75	8	9,962	0.08%
2020/05/11	10	28.42	6	28.44	28.10	4	9,872	0.04%
2020/05/08	30	28.25	24	27.89	27.75	6	9,706	0.06%
2020/05/07	2	27.08	1	27.25	27.35	1	9,495	0.01%
2020/05/06	8	27.47	11	27.37	27.30	-3	9,474	-0.03%
2020/05/05	10	27.91	0	0.00	27.90	10	9,376	0.11%
2020/05/04	10	27.89	12	27.76	28.10	-2	9,382	-0.02%
2020/04/30	7	27.96	2.8	28.07	28.20	4.2	9,314	0.05%
2020/04/29	11	27.14	4	27.60	27.85	7	9,177	0.08%
2020/04/28	10	27.47	10	27.69	27.20	0	9,097	0.00%
2020/04/27	2	27.80	2	27.80	27.80	0	9,200	0.00%
2020/04/24	30	26.78	0	0.00	26.60	30	9,080	0.33%
2020/04/23	2	27.05	0	0.00	26.80	2	9,016	0.02%
2020/04/22	0	0.00	7	26.48	26.95	-7	8,917	-0.08%
2020/04/21	10	27.67	10	27.80	27.30	0	8,813	0.00%
2020/04/20	1	28.85	0	0.00	28.90	1	8,633	0.01%
2020/04/17	2	28.85	2	29.15	28.55	0	8,610	0.00%
2020/04/16	7	28.87	1	28.85	28.80	6	8,515	0.07%
2020/04/15	3	29.37	6	29.29	29.50	-3	8,415	-0.04%
2020/04/14	2	28.75	3	28.43	28.80	-1	8,310	-0.01%
2020/04/13	11	27.94	1	27.90	27.90	10	8,254	0.12%
2020/04/10	0	0.00	1	28.00	28.10	-1	8,227	-0.01%
2020/04/09	1	27.75	1	27.70	28.00	0	8,183	0.00%
2020/04/08	10	26.85	1	27.30	27.30	9	8,102	0.11%
2020/04/07	5	27.02	3	26.90	26.90	2	7,955	0.03%
2020/04/06	3	26.28	1	26.15	26.30	2	7,780	0.03%
2020/04/01	1	26.00	0	0.00	26.20	1	7,564	0.01%
2020/03/31	2	26.00	0	0.00	25.65	2	7,418	0.03%
2020/03/30	4	26.24	0	0.00	26.40	4	7,222	0.06%
2020/03/26	9	26.05	0	0.00	25.75	9	7,008	0.13%
2020/03/25	1	25.00	1	25.10	25.20	0	6,976	0.00%
2020/03/24	11	24.26	0	0.00	24.05	11	6,844	0.16%
2020/03/20	2	24.80	2	24.35	23.35	0	6,717	0.00%
2020/03/19	19	23.10	0	0.00	22.90	19	6,479	0.29%
2020/03/18	2	25.78	0	0.00	25.40	2	6,255	0.03%
2020/03/17	3	26.82	0	0.00	26.50	3	6,094	0.05%
2020/03/16	2	27.95	0	0.00	27.40	2	5,901	0.03%
2020/03/13	24	27.36	0	0.00	28.30	24	5,764	0.42%
2020/03/12	18	30.31	0	0.00	30.05	18	5,442	0.33%
2020/03/10	0	0.00	1	31.85	31.75	-1	5,237	-0.02%
2020/03/09	17	32.38	0	0.00	32.05	17	5,207	0.33%
2020/03/06	9	33.48	0	0.00	33.10	9	5,101	0.18%
2020/03/05	17	34.16	5	34.05	34.15	12	5,069	0.24%
2020/03/04	5	33.95	149	34.21	34.10	-144	5,116	-2.81%	大賣/鉅額交易
2020/03/02	0	0.00	3	33.08	33.05	-3	5,006	-0.06%
2020/02/27	13	34.00	1	33.85	34.10	12	5,091	0.24%
2020/02/26	16	34.09	0	0.00	34.05	16	4,993	0.32%
2020/02/25	0	0.00	4	34.20	34.45	-4	4,975	-0.08%
2020/02/24	2	34.63	0	0.00	34.50	2	4,970	0.04%
2020/02/20	1	35.05	0	0.00	35.00	1	4,988	0.02%
2020/02/19	0	0.00	1	35.55	35.55	-1	5,048	-0.02%
2020/02/18	20	34.98	0	0.00	35.15	20	5,233	0.38%
2020/02/17	0	0.00	10	35.06	35.05	-10	5,289	-0.19%
2020/02/13	11	35.14	1	35.10	35.00	10	5,290	0.19%
2020/02/12	1	34.90	1	35.10	34.90	0	5,297	0.00%
2020/02/10	1	34.40	0	0.00	34.40	1	5,284	0.02%
2020/02/07	1	34.65	0	0.00	34.80	1	5,257	0.02%
2020/02/06	1	35.10	12	34.92	35.25	-11	5,250	-0.21%
2020/02/05	21	34.58	0	0.00	34.55	21	5,262	0.40%
2020/02/03	23	34.35	22	33.50	34.55	1	5,271	0.02%
2020/01/31	23	35.43	2	35.00	35.10	21	5,254	0.40%
2020/01/30	7	35.95	1	35.05	35.20	6	5,193	0.12%
2020/01/20	2	38.88	0	0.00	38.80	2	4,950	0.04%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/15	1	39.05	0	0.00	38.90	1	5,171	0.02%
2020/01/13	1	39.00	0	0.00	39.05	1	5,473	0.02%
2020/01/08	1	38.80	0	0.00	38.70	1	5,998	0.02%
2020/01/07	2	39.15	3	39.25	39.20	-1	6,031	-0.02%
2020/01/06	1	39.30	2	39.50	39.30	-1	6,093	-0.02%
2020/01/02	4	39.73	1	39.75	39.70	3	6,249	0.05%
2019/12/31	3	39.25	0	0.00	39.20	3	6,239	0.05%
2019/12/26	0	0.00	2	39.50	39.60	-2	6,326	-0.03%
2019/12/24	1	39.85	0	0.00	39.70	1	6,488	0.02%
2019/12/23	2	40.40	1	40.05	39.95	1	6,621	0.02%
2019/12/20	0	0.00	6	40.00	40.20	-6	6,646	-0.09%
2019/12/19	0	0.00	4	39.44	39.45	-4	6,602	-0.06%
2019/12/18	0	0.00	1	39.30	39.20	-1	6,593	-0.02%
2019/12/17	4	38.98	0	0.00	39.30	4	6,619	0.06%
2019/12/16	2	38.93	0	0.00	38.85	2	6,597	0.03%
2019/12/12	1.5	39.15	0	0.00	39.05	1.5	6,578	0.02%
2019/12/11	1	39.10	0	0.00	39.20	1	6,565	0.02%
2019/12/10	2	38.90	0	0.00	39.05	2	6,619	0.03%
2019/12/05	1	39.00	0	0.00	39.00	1	6,690	0.01%
2019/12/04	9	38.68	0	0.00	38.60	9	6,720	0.13%
2019/12/02	12	39.20	0	0.00	39.05	12	6,786	0.18%
2019/11/29	15	39.78	4	39.91	39.75	11	6,746	0.16%
2019/11/28	5	40.45	0	0.00	40.30	5	6,716	0.07%
2019/11/27	6	40.77	0	0.00	40.70	6	6,840	0.09%
2019/11/26	0	0.00	1	40.95	40.95	-1	6,902	-0.01%
2019/11/25	2	41.03	2	40.93	40.65	0	6,723	0.00%
2019/11/22	0	0.00	6	40.50	41.00	-6	6,768	-0.09%
2019/11/19	1	40.45	0	0.00	40.45	1	6,856	0.01%
2019/11/18	9	40.40	8	40.59	40.35	1	6,888	0.01%
2019/11/15	3	41.00	0	0.00	41.05	3	6,792	0.04%
2019/11/14	0	0.00	9	41.60	41.85	-9	6,641	-0.14%
2019/11/13	0	0.00	1	41.20	41.40	-1	6,643	-0.02%
2019/11/11	2	40.58	1	41.30	40.70	1	6,706	0.01%
2019/11/08	32	41.58	27	41.20	41.20	5	6,679	0.07%
2019/11/07	0	0.00	2	41.15	41.30	-2	6,675	-0.03%
2019/11/06	2	41.35	32	41.35	41.30	-30	6,632	-0.45%
2019/11/05	0	0.00	1	41.30	41.45	-1	6,631	-0.02%
2019/11/04	2	41.55	12	41.74	41.65	-10	6,607	-0.15%
2019/11/01	10	41.43	11	41.19	41.55	-1	6,568	-0.02%
2019/10/31	7	40.81	4	40.86	40.75	3	6,510	0.05%
2019/10/30	1	40.30	5	40.62	40.75	-4	6,494	-0.06%
2019/10/29	4	40.24	5	40.00	40.15	-1	6,528	-0.02%
2019/10/28	1	40.30	0	0.00	40.25	1	6,494	0.02%
2019/10/25	8	40.49	0	0.00	40.30	8	6,498	0.12%
2019/10/24	1	40.40	1	40.30	40.50	0	6,520	0.00%
2019/10/23	10	40.71	0	0.00	40.55	10	6,516	0.15%
2019/10/22	9	40.97	8	41.16	41.20	1	6,504	0.02%
2019/10/21	25	41.84	1	41.80	41.55	24	6,421	0.37%
2019/10/18	0	0.00	3	41.07	41.05	-3	6,269	-0.05%
2019/10/17	1	40.25	12	40.50	40.75	-11	6,125	-0.18%
2019/10/16	0	0.00	2	39.50	39.85	-2	5,933	-0.03%
2019/10/15	1	39.30	8	39.35	39.30	-7	5,884	-0.12%
2019/10/14	1	39.40	0	0.00	39.35	1	5,886	0.02%
2019/10/09	1	39.50	6	39.64	39.70	-5	5,831	-0.09%
2019/10/08	6	39.22	0	0.00	39.00	6	5,764	0.10%
2019/10/04	2	39.10	1	39.15	39.30	1	5,778	0.02%
2019/10/03	2	39.05	0	0.00	39.10	2	5,789	0.03%
2019/10/02	2	39.60	0	0.00	39.75	2	5,831	0.03%
2019/10/01	2	39.80	0	0.00	39.75	2	5,844	0.03%
2019/09/27	1	39.60	2	39.55	39.75	-1	5,821	-0.02%
2019/09/26	2	39.70	3	39.85	39.80	-1	5,823	-0.02%
2019/09/25	2	39.28	1	39.60	39.30	1	5,765	0.02%
2019/09/23	0	0.00	1	39.20	39.15	-1	5,749	-0.02%
2019/09/20	6	38.75	5	39.03	39.10	1	5,844	0.02%
2019/09/19	1	38.95	0	0.00	39.05	1	5,887	0.02%
2019/09/18	3	39.05	10	39.33	39.40	-7	5,880	-0.12%
2019/09/17	1	38.95	0	0.00	39.00	1	5,873	0.02%
2019/09/16	0	0.00	4	39.15	39.15	-4	5,935	-0.07%
2019/09/12	11	39.06	1	39.15	39.15	10	6,014	0.17%
2019/09/11	1	39.75	0	0.00	39.50	1	6,018	0.02%
2019/09/10	2	39.00	5	39.40	39.45	-3	5,991	-0.05%
2019/09/09	2	39.60	2	39.60	39.45	0	5,982	0.00%
2019/09/06	1	39.70	0	0.00	39.70	1	5,962	0.02%
2019/09/05	5	39.68	28	39.75	39.85	-23	5,961	-0.39%
2019/09/04	0	0.00	5	39.36	39.45	-5	5,899	-0.08%
2019/08/30	0	0.00	19	39.06	39.20	-19	5,946	-0.32%
2019/08/29	0	0.00	5	38.39	38.55	-5	5,852	-0.09%
2019/08/26	4	37.88	0	0.00	37.90	4	5,877	0.07%
2019/08/23	4	38.43	2	38.25	38.60	2	5,952	0.03%
2019/08/20	3	37.88	11	38.10	38.15	-8	5,876	-0.14%
2019/08/19	1	37.80	0	0.00	37.70	1	5,859	0.02%
2019/08/16	0	0.00	1	37.80	38.00	-1	5,877	-0.02%
2019/08/15	2	37.93	0	0.00	38.00	2	5,866	0.03%
2019/08/14	1	36.95	0	0.00	37.00	1	5,853	0.02%
2019/08/13	0	0.00	1	36.95	36.95	-1	5,911	-0.02%
2019/08/12	1	36.85	0	0.00	37.15	1	6,027	0.02%
2019/08/08	0	0.00	5	37.05	37.25	-5	6,112	-0.08%
2019/08/07	5	37.10	0	0.00	36.75	5	6,151	0.08%
2019/08/06	1	37.15	0	0.00	37.10	1	6,189	0.02%
2019/08/05	3	37.32	2	37.30	37.50	1	6,166	0.02%
2019/08/02	3	36.97	0	0.00	36.90	3	6,129	0.05%
2019/08/01	2	37.73	0	0.00	37.55	2	6,105	0.03%
2019/07/30	0	0.00	1	38.10	38.05	-1	5,969	-0.02%
2019/07/29	7	38.53	0	0.00	38.45	7	5,972	0.12%
2019/07/26	0	0.00	5	39.00	38.80	-5	5,993	-0.08%
2019/07/25	1	39.10	1	39.35	39.25	0	5,933	0.00%
2019/07/24	1	39.40	1	39.50	39.45	0	5,867	0.00%
2019/07/22	4	39.04	0	0.00	39.15	4	5,756	0.07%
2019/07/19	4	39.05	16.6	39.26	39.20	-12.6	5,738	-0.22%
2019/07/18	0	0.00	1	38.80	38.70	-1	5,657	-0.02%
2019/07/17	0	0.00	1	38.90	38.80	-1	5,688	-0.02%
2019/07/16	1	38.65	1	38.80	38.80	0	5,666	0.00%
2019/07/12	6	38.36	0	0.00	38.40	6	5,641	0.11%
2019/07/11	1	38.40	0	0.00	38.45	1	5,695	0.02%
2019/07/10	0	0.00	2	38.35	38.20	-2	5,689	-0.04%
2019/07/05	0	0.00	1	38.95	39.10	-1	5,660	-0.02%
2019/07/04	1	39.20	0	0.00	39.15	1	5,645	0.02%
2019/07/03	1	39.35	0	0.00	39.05	1	5,590	0.02%
2019/07/01	8	38.94	6	38.73	38.70	2	5,522	0.04%
2019/06/26	3	38.92	11	39.10	38.60	-8	5,617	-0.14%
2019/06/25	0	0.00	1	38.25	38.05	-1	5,658	-0.02%
2019/06/21	3	38.27	0	0.00	38.20	3	5,794	0.05%
2019/06/20	1	37.90	1	38.20	37.85	0	5,747	0.00%
2019/06/19	0	0.00	2	37.80	38.00	-2	5,696	-0.04%
2019/06/17	0	0.00	4	37.40	37.50	-4	5,735	-0.07%
2019/06/14	3	37.22	0	0.00	37.10	3	5,732	0.05%
2019/06/12	2	37.68	1	37.80	37.80	1	5,712	0.02%
2019/06/11	1	37.90	2	37.85	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	10	37.40	37.50	-10	5,632	-0.18%
2019/06/06	6	36.79	2	36.90	37.20	4	5,621	0.07%
2019/06/05	10	36.78	0	0.00	36.70	10	5,659	0.18%
2019/06/04	0	0.00	2	36.60	36.50	-2	5,637	-0.04%
2019/06/03	3	36.02	2	36.20	36.10	1	5,674	0.02%
2019/05/31	1	35.85	2	36.10	35.85	-1	5,646	-0.02%
2019/05/27	3	35.88	0	0.00	35.55	3	5,664	0.05%
2019/05/23	1	35.35	1	35.85	35.75	0	5,721	0.00%
2019/05/22	1	35.85	0	0.00	36.05	1	5,702	0.02%
2019/05/17	1	35.45	0	0.00	35.75	1	5,575	0.02%
2019/05/16	1	36.00	1.7	36.42	36.15	-0.7	5,472	-0.01%
2019/05/14	4	35.25	0	0.00	35.30	4	5,496	0.07%
2019/05/13	2	35.60	0	0.00	35.90	2	5,509	0.04%
2019/05/10	2	36.00	0	0.00	36.05	2	5,562	0.04%
2019/05/09	2	36.35	0	0.00	36.20	2	5,674	0.04%
2019/05/06	1	36.35	0	0.00	36.45	1	5,712	0.02%
2019/05/03	24	36.66	0	0.00	36.70	24	5,754	0.42%
2019/05/02	4	37.06	0	0.00	37.05	4	5,775	0.07%
2019/04/26	1	37.35	1	37.50	37.50	0	5,772	0.00%
2019/04/23	2	37.50	7	37.60	37.50	-5	5,959	-0.08%
2019/04/18	1	37.50	0	0.00	37.50	1	5,992	0.02%
2019/04/17	0	0.00	2	37.60	37.80	-2	6,005	-0.03%
2019/04/16	0	0.00	3	36.85	36.85	-3	5,927	-0.05%
2019/04/09	1	36.45	0	0.00	36.60	1	5,857	0.02%
2019/04/03	0	0.00	9	36.25	36.35	-9	5,766	-0.16%
2019/04/02	8	36.02	0	0.00	36.10	8	5,729	0.14%
2019/04/01	0	0.00	2	36.40	36.65	-2	5,610	-0.04%
2019/03/29	3	37.00	15	36.95	37.55	-12	5,450	-0.22%
2019/03/28	5	36.02	1	36.20	36.85	4	5,351	0.07%
2019/03/27	10	37.02	15	36.88	36.85	-5	5,182	-0.10%
2019/03/26	5	37.84	0	0.00	37.90	5	5,034	0.10%
2019/03/22	4	38.15	0	0.00	38.25	4	5,056	0.08%
2019/03/21	0	0.00	10	38.10	38.10	-10	5,062	-0.20%
2019/03/20	0	0.00	20	38.35	38.30	-20	5,057	-0.40%
2019/03/18	3	39.10	0.1	39.15	39.20	2.9	5,271	0.06%
2019/03/15	0	0.00	3	39.35	39.25	-3	5,418	-0.06%
2019/03/11	2	38.20	0	0.00	38.55	2	5,501	0.04%
2019/03/08	3	38.70	0	0.00	38.95	3	5,485	0.05%
2019/03/06	1	39.05	2	39.20	39.30	-1	5,570	-0.02%
2019/03/05	0	0.00	10	38.70	38.75	-10	5,529	-0.18%
2019/03/04	3	38.65	0	0.00	38.65	3	5,485	0.05%
2019/02/27	0	0.00	3	38.40	38.80	-3	5,392	-0.06%
2019/02/26	0	0.00	1	38.15	38.00	-1	5,283	-0.02%
2019/02/22	1	37.85	17	37.91	38.15	-16	5,211	-0.31%
2019/02/20	0	0.00	13	37.27	37.50	-13	5,183	-0.25%
2019/02/18	0	0.00	7	37.27	37.25	-7	5,128	-0.14%
2019/02/15	0	0.00	3	37.05	37.05	-3	5,093	-0.06%
2019/01/29	0	0.00	5	36.48	36.55	-5	4,729	-0.11%
2019/01/23	0	0.00	12	36.24	36.30	-12	4,561	-0.26%
2019/01/18	0	0.00	5	35.35	35.60	-5	4,542	-0.11%
2019/01/16	10	35.50	14	35.61	35.55	-4	4,450	-0.09%
2019/01/08	0	0.00	51	34.14	34.20	-51	4,138	-1.23%
2019/01/07	0	0.00	1	33.95	33.90	-1	4,158	-0.02%
2019/01/03	0	0.00	4	32.74	33.00	-4	4,302	-0.09%
2019/01/02	0	0.00	1	32.15	32.20	-1	4,289	-0.02%
2018/12/25	2	31.95	0	0.00	31.90	2	4,417	0.05%
2018/12/22	0	0.00	4	32.10	32.05	-4	4,481	-0.09%
2018/12/20	5	32.45	1	32.70	32.70	4	4,560	0.09%
2018/12/18	2	31.90	2	32.20	32.60	0	4,586	0.00%
2018/12/17	0	0.00	2	32.40	32.30	-2	4,596	-0.04%
2018/12/14	2	31.45	3	31.67	31.90	-1	4,578	-0.02%
2018/12/13	0	0.00	1	31.85	31.85	-1	4,599	-0.02%
2018/12/12	1	31.00	0	0.00	31.20	1	4,582	0.02%
2018/12/11	4	30.78	0	0.00	30.80	4	4,524	0.09%
2018/12/10	19	32.00	18	32.00	31.90	1	4,321	0.02%
2018/12/04	0	0.00	30	34.15	34.10	-30	4,271	-0.70%
2018/12/03	0	0.00	1	34.10	34.15	-1	4,199	-0.02%
2018/11/29	1	32.85	0	0.00	32.65	1	4,105	0.02%
2018/11/28	0	0.00	3	33.25	33.30	-3	4,028	-0.07%
2018/11/27	0	0.00	10.1	33.20	33.10	-10.1	4,000	-0.25%
2018/11/26	0	0.00	1	33.30	33.30	-1	4,024	-0.02%
2018/11/22	0	0.00	1	33.25	33.25	-1	4,024	-0.02%
2018/11/21	13	33.72	0	0.00	33.70	13	4,046	0.32%
2018/11/20	0	0.00	1	33.30	33.65	-1	4,013	-0.02%
2018/11/19	8	33.15	0	0.00	33.35	8	3,978	0.20%
2018/11/16	0	0.00	1	32.90	32.60	-1	3,978	-0.03%
2018/11/14	0	0.00	2	32.70	32.70	-2	4,058	-0.05%
2018/11/13	0	0.00	1	32.50	32.50	-1	4,092	-0.02%
2018/11/12	0	0.00	1	32.20	32.25	-1	4,107	-0.02%
2018/11/09	1	31.50	0	0.00	31.50	1	4,175	0.02%
2018/11/08	0	0.00	2	32.35	32.30	-2	4,200	-0.05%
2018/11/07	1	32.10	1	32.20	32.20	0	4,169	0.00%
2018/11/06	0	0.00	5	31.55	31.50	-5	4,138	-0.12%
2018/11/05	1	31.40	5.1	31.32	31.35	-4.1	4,165	-0.10%
2018/10/31	0	0.00	1	30.85	31.35	-1	4,224	-0.02%
2018/10/30	0	0.00	2	30.15	30.40	-2	4,191	-0.05%
2018/10/29	0	0.00	3	30.42	30.40	-3	4,154	-0.07%
2018/10/26	2	29.33	1	29.60	29.55	1	4,119	0.02%
2018/10/19	7	29.79	1	29.90	29.70	6	4,527	0.13%
2018/10/18	0	0.00	2	29.58	29.60	-2	4,539	-0.04%
2018/10/17	8	29.43	0	0.00	29.10	8	4,562	0.18%
2018/10/16	5	29.55	1	29.30	29.35	4	4,562	0.09%
2018/10/15	2	29.15	0	0.00	29.05	2	4,573	0.04%
2018/10/12	4	29.24	1	29.35	29.80	3	4,583	0.07%
2018/10/11	3	29.75	0	0.00	29.20	3	4,673	0.06%
2018/10/05	1	31.40	3	31.67	31.50	-2	4,599	-0.04%
2018/10/04	0	0.00	4	32.03	31.90	-4	4,581	-0.09%
2018/10/03	0	0.00	10	32.29	32.35	-10	4,546	-0.22%
2018/10/02	8	32.10	0	0.00	32.00	8	4,533	0.18%
2018/09/28	5	32.00	5	32.30	32.25	0	4,634	0.00%
2018/09/21	0	0.00	4	32.25	32.10	-4	4,735	-0.08%
2018/09/20	0	0.00	4	32.15	32.10	-4	4,752	-0.08%
2018/09/19	0	0.00	1	32.00	31.95	-1	4,794	-0.02%
2018/09/18	2	31.85	0	0.00	31.80	2	4,892	0.04%
2018/09/14	1	31.70	0	0.00	31.65	1	4,949	0.02%
2018/09/13	0	0.00	1	31.35	31.40	-1	4,983	-0.02%
2018/09/12	4	31.33	2	31.50	31.50	2	5,029	0.04%
2018/09/11	5	31.20	0	0.00	31.25	5	5,384	0.09%
2018/09/10	3	31.50	0	0.00	31.35	3	5,473	0.05%
2018/09/07	3	32.40	0	0.00	32.30	3	5,560	0.05%
2018/09/05	5	32.94	0	0.00	32.75	5	5,587	0.09%
2018/09/04	2	33.45	0	0.00	33.60	2	5,581	0.04%
2018/08/31	2	33.60	0	0.00	33.85	2	5,646	0.04%
2018/08/30	2	33.60	3	33.60	33.80	-1	5,654	-0.02%
2018/08/29	0	0.00	1.2	33.71	33.75	-1.2	5,743	-0.02%
2018/08/28	1	33.65	26	33.75	33.80	-25	5,962	-0.42%
2018/08/27	2	33.35	0	0.00	33.75	2	5,967	0.03%
2018/08/24	2	33.28	0	0.00	33.30	2	5,958	0.03%
2018/08/23	34	33.71	0	0.00	33.85	34	6,045	0.56%
2018/08/22	22	33.66	5	33.82	33.95	17	6,121	0.28%
2018/08/21	0	0.00	3	33.50	33.60	-3	6,065	-0.05%
2018/08/16	15	32.58	0	0.00	32.50	15	6,048	0.25%
2018/08/15	51	33.30	0	0.00	33.15	51	6,048	0.84%
2018/08/14	60	33.35	0	0.00	33.60	60	6,034	0.99%
2018/08/13	12	33.28	1	33.45	33.20	11	6,086	0.18%
2018/08/08	1	33.55	0	0.00	33.65	1	6,460	0.02%
2018/08/07	5	33.40	0	0.00	33.30	5	6,448	0.08%
2018/08/06	8	33.40	0	0.00	33.45	8	6,422	0.12%
2018/08/02	1	33.65	0	0.00	33.65	1	6,408	0.02%
2018/07/30	9	33.81	0	0.00	33.95	9	6,189	0.15%
2018/07/27	0	0.00	13	34.95	34.95	-13	6,061	-0.21%
2018/07/26	0	0.00	1	34.60	34.75	-1	6,034	-0.02%
2018/07/24	1	34.00	0	0.00	34.30	1	5,948	0.02%
2018/07/19	0	0.00	1	34.45	34.30	-1	5,994	-0.02%
2018/07/18	11	34.25	9	34.22	34.25	2	5,979	0.03%
2018/07/12	0	0.00	6	34.30	34.15	-6	6,068	-0.10%
2018/07/11	10	33.35	0	0.00	33.45	10	6,201	0.16%
2018/07/10	1	33.70	1	33.80	33.90	0	6,258	0.00%
2018/07/06	3	33.57	2	33.08	33.05	1	6,340	0.02%
2018/07/05	6	35.62	0	0.00	35.50	6	6,280	0.10%
2018/07/04	0	0.00	11	35.23	35.45	-11	6,366	-0.17%
2018/07/03	3	34.80	0	0.00	34.90	3	6,377	0.05%
2018/07/02	9	35.23	12	35.55	35.15	-3	6,350	-0.05%
2018/06/29	0	0.00	4	35.20	35.40	-4	6,296	-0.06%
2018/06/28	1	34.65	1	34.55	34.50	0	6,222	0.00%
2018/06/27	11	34.65	0	0.00	34.55	11	6,175	0.18%
2018/06/26	19	35.12	19	34.98	34.90	0	6,038	0.00%
2018/06/25	18	35.21	149	35.35	35.15	-131	5,990	-2.19%	大賣/鉅額交易
2018/06/22	15	35.24	5	35.20	35.35	10	5,948	0.17%
2018/06/21	7	35.76	8	35.79	35.80	-1	5,891	-0.02%
2018/06/20	23	35.40	0	0.00	35.45	23	5,863	0.39%
2018/06/19	8	36.20	1	36.30	36.15	7	5,434	0.13%
2018/06/15	18	36.69	1	36.75	36.40	17	5,329	0.32%
2018/06/14	0	0.00	2	36.80	36.95	-2	5,169	-0.04%
2018/06/13	5	37.29	0	0.00	37.20	5	5,174	0.10%
2018/06/12	3	37.42	0	0.00	37.20	3	5,305	0.06%
2018/06/11	0	0.00	1	37.40	37.65	-1	5,290	-0.02%
2018/06/08	0	0.00	6	37.59	37.65	-6	5,287	-0.11%
2018/06/07	4	37.36	4	37.65	37.65	0	5,321	0.00%
2018/06/06	15	37.28	8	37.29	37.40	7	5,346	0.13%
2018/06/04	1	36.55	2	36.45	36.50	-1	5,114	-0.02%
2018/06/01	4	36.50	0	0.00	36.50	4	5,132	0.08%
2018/05/31	1	36.25	0	0.00	36.70	1	5,159	0.02%
2018/05/29	1	36.55	4	36.55	36.45	-3	5,026	-0.06%
2018/05/25	2	36.30	1	36.25	36.30	1	5,156	0.02%
2018/05/23	5	36.50	1	36.45	36.40	4	5,150	0.08%
2018/05/22	2	36.50	0	0.00	36.35	2	5,135	0.04%
2018/05/21	18	36.79	0	0.00	36.70	18	5,187	0.35%
2018/05/18	4	36.40	0	0.00	36.30	4	5,175	0.08%
2018/05/17	2	37.00	0	0.00	37.00	2	4,880	0.04%
2018/05/16	6	37.50	0	0.00	37.50	6	4,851	0.12%
2018/05/09	0	0.00	4	37.56	37.50	-4	5,147	-0.08%
2018/05/02	0	0.00	11	37.52	37.65	-11	5,394	-0.20%
2018/04/30	1	37.00	11	36.96	37.15	-10	5,451	-0.18%
2018/04/27	1	36.50	0	0.00	36.70	1	5,523	0.02%
2018/04/26	5	36.87	2	37.20	37.20	3	5,596	0.05%
2018/04/25	3	36.47	1	36.45	36.50	2	5,540	0.04%
2018/04/24	1	36.55	0	0.00	36.50	1	5,568	0.02%
2018/04/23	4	36.73	0	0.00	36.60	4	5,576	0.07%
2018/04/20	4	37.11	0	0.00	37.00	4	5,556	0.07%
2018/04/18	20	37.54	1	37.10	37.10	19	5,386	0.35%
2018/04/17	35	38.29	0.2	38.05	38.15	34.8	5,241	0.66%
2018/04/16	1	38.60	28.9	38.85	39.00	-27.9	5,098	-0.55%
2018/04/13	0	0.00	37	39.11	39.00	-37	5,062	-0.73%
2018/04/11	0	0.00	2	38.50	38.45	-2	4,997	-0.04%
2018/04/10	24	37.87	3	38.05	38.10	21	4,979	0.42%
2018/04/03	1	38.50	0	0.00	38.65	1	4,790	0.02%
2018/04/02	0	0.00	1	39.00	38.85	-1	4,814	-0.02%
2018/03/31	0	0.00	23	39.34	39.40	-23	4,828	-0.48%
2018/03/30	1	38.85	0	0.00	39.00	1	4,794	0.02%
2018/03/29	0	0.00	0.4	38.50	38.70	-0.4	4,773	-0.01%
2018/03/21	0	0.00	5	38.40	38.15	-5	4,847	-0.10%
2018/03/19	1	38.15	3	38.07	38.05	-2	4,907	-0.04%
2018/03/16	0	0.00	11	38.40	38.40	-11	4,853	-0.23%
2018/03/15	0	0.00	50	37.00	36.85	-50	4,702	-1.06%
2018/03/14	2	37.25	1	37.05	37.30	1	4,695	0.02%
2018/03/13	0	0.00	1	37.40	37.45	-1	4,675	-0.02%
2018/03/12	3	37.02	20	37.10	37.00	-17	4,645	-0.37%
2018/03/08	3	36.50	30	36.40	36.35	-27	4,601	-0.59%
2018/03/05	0	0.00	1	36.70	36.75	-1	4,673	-0.02%
2018/03/02	5	36.80	7	36.74	36.80	-2	4,679	-0.04%
2018/03/01	5	37.25	5	37.15	37.15	0	4,619	0.00%
2018/02/27	1	37.00	1	37.00	36.75	0	4,546	0.00%
2018/02/26	2	37.20	0	0.00	37.00	2	4,495	0.04%
2018/02/23	4	37.04	0	0.00	37.00	4	4,483	0.09%
2018/02/22	50	37.05	0	0.00	37.00	50	4,496	1.11%
2018/02/21	9	37.02	0	0.00	37.20	9	4,479	0.20%
2018/02/08	1	36.80	0	0.00	37.20	1	4,405	0.02%
2018/02/07	27	37.15	0	0.00	37.10	27	4,515	0.60%
2018/02/06	9	36.69	51	36.51	36.60	-42	4,413	-0.95%
2018/02/05	10	38.13	0	0.00	38.05	10	4,315	0.23%
2018/02/02	10	38.93	0	0.00	38.65	10	4,267	0.23%
2018/02/01	25	39.25	15	39.40	39.20	10	4,249	0.24%
2018/01/30	15	39.02	0	0.00	38.85	15	4,162	0.36%
2018/01/29	11	39.28	15	39.18	39.40	-4	4,161	-0.10%
2018/01/26	52	39.50	0	0.00	39.60	52	4,113	1.26%
2018/01/25	23	39.49	4	39.69	39.65	19	4,068	0.47%
2018/01/24	15	38.85	0	0.00	39.45	15	3,984	0.38%
2018/01/23	32	38.97	2	39.00	39.00	30	3,925	0.76%
2018/01/22	40	39.10	0	0.00	38.95	40	3,841	1.04%
2018/01/19	11	38.62	0	0.00	38.65	11	3,758	0.29%
2018/01/18	1	38.90	0	0.00	38.90	1	3,764	0.03%
2018/01/17	3	38.82	9	38.78	39.00	-6	3,737	-0.16%
2018/01/15	2	38.00	0	0.00	38.15	2	3,691	0.05%
2018/01/11	2	38.00	0	0.00	38.25	2	3,757	0.05%
2018/01/08	10	38.20	0	0.00	38.30	10	3,779	0.26%
2018/01/04	1	37.90	0	0.00	37.95	1	3,749	0.03%
2018/01/03	0	0.00	1	38.10	38.20	-1	3,806	-0.03%