寶成 (9904)-永豐金-彰化券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
41.75
漲跌
▼1.30
漲幅
-3.02%
成交量
12,084張
產業
上市運動休閒
1085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－永豐金-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	7.5	41.87	6	41.80	41.75	1.5	13,820	0.01%
2024/12/10	8	43.11	0	0.00	43.05	8	13,735	0.06%
2024/12/09	2	43.80	0	0.00	43.90	2	13,593	0.01%
2024/12/06	11	43.73	12	43.54	43.70	-1	13,498	-0.01%
2024/12/05	20	43.48	20	43.38	43.60	0	13,481	0.00%
2024/12/04	12	43.36	10	43.40	43.65	2	13,459	0.01%
2024/12/03	12	42.83	10	43.20	43.25	2	13,488	0.01%
2024/12/02	0	0.00	3	42.80	43.00	-3	13,323	-0.02%
2024/11/29	5.5	41.02	7	40.86	40.80	-1.5	13,200	-0.01%
2024/11/28	8.5	40.96	3	41.00	41.15	5.5	13,221	0.04%
2024/11/27	3	40.90	12	41.57	41.35	-9	13,131	-0.07%
2024/11/26	3	41.75	5	41.54	41.70	-2	12,975	-0.02%
2024/11/25	31	43.41	30	43.20	43.05	1	12,709	0.01%
2024/11/22	32	43.35	36	43.65	43.60	-4	12,570	-0.03%
2024/11/21	16	43.26	26	43.93	43.70	-10	12,058	-0.08%
2024/11/20	17	43.17	18	43.49	42.95	-1	11,435	-0.01%
2024/11/19	24	42.99	25	43.48	43.45	-1	10,996	-0.01%
2024/11/18	15	43.23	17	43.27	43.00	-2	10,384	-0.02%
2024/11/15	20	42.97	13	42.77	42.85	7	10,055	0.07%
2024/11/14	18	43.23	54	43.14	43.10	-36	9,669	-0.37%
2024/11/13	14	40.56	22.6	40.98	41.15	-8.6	9,109	-0.09%
2024/11/11	0	0.00	4.3	39.28	39.85	-4.3	8,757	-0.05%
2024/11/08	4	39.28	6	39.38	39.20	-2	8,629	-0.02%
2024/11/07	2	38.70	11	39.41	39.40	-9	8,583	-0.10%
2024/11/06	1	39.05	63.5	39.35	38.75	-62.5	8,501	-0.74%
2024/11/05	1	39.15	18	39.08	39.00	-17	8,434	-0.20%
2024/11/04	0	0.00	15.2	38.58	38.40	-15.2	8,355	-0.18%
2024/11/01	0	0.00	2	37.63	37.95	-2	8,461	-0.02%
2024/10/30	0	0.00	15	37.80	37.80	-15	8,540	-0.18%
2024/10/29	1	37.55	13	37.90	38.10	-12	8,810	-0.14%
2024/10/28	3	38.00	17.5	38.21	38.30	-14.5	8,790	-0.16%
2024/10/25	0	0.00	6	37.25	37.40	-6	8,622	-0.07%
2024/10/24	1	37.00	0	0.00	36.95	1	8,791	0.01%
2024/10/23	0	0.00	6.3	37.41	37.55	-6.3	8,990	-0.07%
2024/10/22	1	36.55	2	37.20	37.20	-1	8,968	-0.01%
2024/10/21	0	0.00	11.4	37.04	37.05	-11.4	9,068	-0.13%
2024/10/18	0	0.00	2	36.80	36.85	-2	9,301	-0.02%
2024/10/17	0	0.00	11.4	37.01	37.05	-11.4	9,620	-0.12%
2024/10/16	0	0.00	2	35.75	35.70	-2	10,100	-0.02%
2024/10/14	1	35.20	0	0.00	35.50	1	10,106	0.01%
2024/10/11	1	35.55	0	0.00	35.20	1	10,311	0.01%
2024/10/08	1	35.85	1	35.80	35.75	0	10,445	0.00%
2024/10/07	2.7	35.91	2	36.40	36.25	0.7	10,578	0.01%
2024/10/04	1	36.10	5	36.75	36.30	-4	10,634	-0.04%
2024/10/01	0	0.00	1	36.80	36.80	-1	10,526	-0.01%
2024/09/30	0	0.00	13.5	36.44	36.15	-13.5	10,572	-0.13%
2024/09/27	0	0.00	7	35.72	35.70	-7	10,819	-0.06%
2024/09/25	2	35.58	1	35.60	35.45	1	11,115	0.01%
2024/09/24	2	35.40	2	35.50	35.60	0	11,171	0.00%
2024/09/23	0	0.00	2	35.65	35.45	-2	11,580	-0.02%
2024/09/20	5	35.19	4	35.30	35.25	1	11,755	0.01%
2024/09/19	5	34.75	2	34.80	34.70	3	11,772	0.03%
2024/09/18	0	0.00	1	34.40	34.45	-1	11,795	-0.01%
2024/09/13	0	0.00	6	34.45	34.50	-6	12,115	-0.05%
2024/09/12	2	33.75	0	0.00	33.95	2	12,216	0.02%
2024/09/11	1	33.60	2	33.85	33.55	-1	12,346	-0.01%
2024/09/09	1	33.65	0	0.00	33.95	1	12,497	0.01%
2024/09/06	2	33.98	1	34.15	34.30	1	12,554	0.01%
2024/09/04	3	33.32	1	33.50	33.25	2	12,536	0.02%
2024/09/02	2	34.25	0.1	34.55	34.50	1.9	12,502	0.02%
2024/08/30	0.3	34.55	1.9	34.58	34.75	-1.6	12,458	-0.01%
2024/08/27	1	34.35	0	0.00	34.50	1	12,643	0.01%
2024/08/26	2	34.75	6	34.65	34.65	-4	12,736	-0.03%
2024/08/23	1.1	34.10	2	34.35	34.15	-0.9	12,844	-0.01%
2024/08/22	0	0.00	5	34.35	34.40	-5	13,078	-0.04%
2024/08/21	4	34.25	5	34.40	34.35	-1	13,147	-0.01%
2024/08/20	7	34.22	15.3	34.20	34.20	-8.2	13,251	-0.06%
2024/08/19	35	34.42	0	0.00	34.25	35	13,423	0.26%
2024/08/16	1	36.00	0	0.00	35.80	1	13,492	0.01%
2024/08/15	2.3	35.39	2	35.80	35.40	0.3	13,845	0.00%
2024/08/14	7	36.05	4	36.18	36.45	3	14,195	0.02%
2024/08/13	0	0.00	2	35.08	34.95	-2	14,360	-0.01%
2024/08/12	5	34.25	0	0.00	34.50	5	14,766	0.03%
2024/08/09	0	0.00	1	34.50	33.90	-1	15,015	-0.01%
2024/08/07	4.5	34.38	0	0.00	34.40	4.5	15,655	0.03%
2024/08/06	3	33.00	0	0.00	33.35	3	15,741	0.02%
2024/08/05	5.1	33.78	3	34.60	33.50	2.1	15,737	0.01%
2024/08/02	1	36.45	25	36.41	36.70	-24	15,676	-0.15%
2024/08/01	1	37.45	31.7	37.39	37.05	-30.7	15,626	-0.20%
2024/07/31	0	0.00	2.5	36.14	36.10	-2.5	15,478	-0.02%
2024/07/29	1	35.50	10	35.90	35.80	-9	15,534	-0.06%
2024/07/26	1	35.55	7	36.09	35.25	-6	15,505	-0.04%
2024/07/23	2	35.25	12	35.49	35.25	-10	15,418	-0.06%
2024/07/22	12	34.96	0	0.00	34.50	12	15,578	0.08%
2024/07/19	5	35.80	4	35.40	35.85	1	15,451	0.01%
2024/07/18	3	37.00	8	36.91	37.00	-5	15,374	-0.03%
2024/07/17	1	36.80	42	36.45	36.50	-41	15,192	-0.27%
2024/07/16	0	0.00	8	34.59	34.40	-8	14,673	-0.05%
2024/07/15	3	34.63	0	0.00	34.45	3	14,796	0.02%
2024/07/11	2	34.40	0	0.00	34.45	2	14,982	0.01%
2024/07/10	6	33.96	0	0.00	34.15	6	15,166	0.04%
2024/07/08	0	0.00	1	34.90	34.50	-1	15,066	-0.01%
2024/07/04	10	35.95	0	0.00	35.60	10	15,078	0.07%
2024/07/03	6	36.03	8	36.16	36.10	-2	15,032	-0.01%
2024/07/01	13	34.11	0	0.00	34.15	13	14,786	0.09%
2024/06/28	5	35.00	4	35.15	35.00	1	14,657	0.01%
2024/06/27	9.2	34.87	0	0.00	35.05	9.2	14,681	0.06%
2024/06/26	1	36.90	0	0.00	36.75	1	14,799	0.01%
2024/06/25	21	37.43	35	37.45	37.60	-14	14,937	-0.09%
2024/06/24	0	0.00	3	36.80	36.75	-3	14,954	-0.02%
2024/06/21	0	0.00	8	36.90	36.70	-8	15,044	-0.05%
2024/06/20	6	36.05	2	36.15	36.30	4	14,935	0.03%
2024/06/19	13	36.53	8	37.15	36.40	5	14,950	0.03%
2024/06/18	0	0.00	3.5	36.25	36.45	-3.5	15,157	-0.02%
2024/06/17	28	36.47	0	0.00	36.25	28	15,251	0.18%
2024/06/12	18	36.74	1	37.10	36.55	17	15,971	0.11%
2024/06/11	0	0.00	1	37.31	37.25	-1	16,180	-0.01%
2024/06/06	0	0.00	1	37.40	37.00	-1	16,474	-0.01%
2024/06/05	3	37.35	0	0.00	37.20	3	16,574	0.02%
2024/06/04	0	0.00	1	37.50	37.50	-1	16,605	-0.01%
2024/05/31	2	37.10	0	0.00	37.45	2	16,520	0.01%
2024/05/30	2	37.05	0	0.00	37.00	2	16,461	0.01%
2024/05/29	15	37.54	0	0.00	37.60	15	16,396	0.09%
2024/05/28	6	38.44	3	38.28	38.20	3	16,310	0.02%
2024/05/24	2.4	37.10	0	0.00	37.05	2.4	16,202	0.01%
2024/05/21	0	0.00	16	37.26	38.05	-16	15,606	-0.10%
2024/05/20	9	36.47	5.2	36.69	36.35	3.8	15,207	0.03%
2024/05/17	6.1	37.80	0	0.00	37.60	6.1	14,798	0.04%
2024/05/16	2	38.75	8.8	39.32	38.95	-6.8	14,583	-0.05%
2024/05/15	2	38.83	13	38.57	38.40	-11	14,144	-0.08%
2024/05/14	1	38.15	18	38.41	38.30	-17	13,991	-0.12%
2024/05/13	14	36.89	0	0.00	37.25	14	13,485	0.10%
2024/05/10	0	0.00	3	37.13	37.20	-3	13,310	-0.02%
2024/05/09	10	36.65	0	0.00	36.50	10	13,162	0.08%
2024/05/08	0	0.00	14	36.55	36.60	-14	13,074	-0.11%
2024/05/07	0	0.00	2	35.98	36.20	-2	13,028	-0.02%
2024/05/06	7	35.00	2	35.10	35.20	5	12,855	0.04%
2024/05/03	0	0.00	1	36.20	35.90	-1	12,640	-0.01%
2024/05/02	0	0.00	1	36.30	36.10	-1	12,608	-0.01%
2024/04/30	0.1	35.90	1	36.20	36.15	-1	12,567	-0.01%
2024/04/29	0	0.00	2	36.28	36.30	-2	12,444	-0.02%
2024/04/26	0	0.00	1	36.20	36.05	-1	12,280	-0.01%
2024/04/25	0.5	35.45	0	0.00	35.60	0.5	12,051	0.00%
2024/04/23	0	0.00	13	35.81	36.00	-13	11,956	-0.11%
2024/04/22	8	35.14	2	35.28	35.30	6	11,847	0.05%
2024/04/19	1	35.45	3	35.13	35.30	-2	11,714	-0.02%
2024/04/18	0	0.00	2	35.05	35.60	-2	11,459	-0.02%
2024/04/17	2	34.45	0	0.00	34.50	2	11,145	0.02%
2024/04/16	15.9	34.81	23	34.80	34.00	-7.1	11,024	-0.06%
2024/04/15	0	0.00	5.1	35.99	36.20	-5.1	10,744	-0.05%
2024/04/12	2	35.30	0	0.00	35.35	2	10,653	0.02%
2024/04/11	1	35.55	1.4	35.51	35.55	-0.4	10,566	0.00%
2024/04/10	0	36.00	8	35.73	35.80	-8	10,519	-0.08%
2024/04/09	1	36.00	0	0.00	36.10	1	10,466	0.01%
2024/04/03	9	35.07	1	35.05	35.05	8	10,183	0.08%
2024/04/02	0	0.00	5	36.11	36.15	-5	10,038	-0.05%
2024/04/01	12	35.70	12	35.72	35.80	0	9,940	0.00%
2024/03/29	1	36.05	10	36.11	36.15	-9	9,836	-0.09%
2024/03/28	17	36.19	16	36.23	36.25	1	9,328	0.01%
2024/03/27	0.2	34.70	11.5	35.65	36.00	-11.3	9,118	-0.12%
2024/03/26	8	34.68	16.2	34.86	34.85	-8.2	8,966	-0.09%
2024/03/25	5	34.60	8	34.81	34.85	-3	8,951	-0.03%
2024/03/22	6.1	34.59	12	34.97	35.10	-6	8,983	-0.07%
2024/03/21	19	34.69	76	34.86	35.30	-57	8,976	-0.63%
2024/03/20	0	0.00	14	33.88	33.90	-14	8,644	-0.16%
2024/03/19	3	33.50	18	33.30	33.45	-15	8,445	-0.18%
2024/03/18	22	33.41	32	33.64	33.80	-10	8,308	-0.12%
2024/03/15	20	32.70	25	32.62	33.05	-5	8,052	-0.06%
2024/03/14	13	32.40	16.6	32.37	33.20	-3.6	7,435	-0.05%
2024/03/13	0	0.00	2	32.25	32.20	-2	7,119	-0.03%
2024/03/12	5	31.60	9	31.56	31.95	-4	6,891	-0.06%
2024/03/11	0	0.00	3	31.10	31.15	-3	6,621	-0.05%
2024/03/08	0	0.00	1	30.45	30.45	-1	6,503	-0.02%
2024/03/07	0	0.00	1	30.35	30.45	-1	6,447	-0.02%
2024/03/06	1	30.30	50	30.50	30.30	-49	6,391	-0.77%
2024/03/05	1	30.65	1.5	30.80	30.60	-0.5	6,451	-0.01%
2024/03/04	2	30.58	10	30.44	30.65	-8	6,346	-0.13%
2024/03/01	1	30.40	0	0.00	30.60	1	6,357	0.02%
2024/02/29	0	0.00	1	30.25	30.50	-1	6,296	-0.02%
2024/02/27	3	30.15	1	30.30	30.00	2	6,155	0.03%
2024/02/26	2	30.05	1	30.20	30.10	1	6,106	0.02%
2024/02/23	51	30.15	0	0.00	30.05	51	6,074	0.84%
2024/02/22	1	30.15	0	0.00	30.15	1	6,115	0.02%
2024/02/21	3	30.30	0	0.00	30.20	3	6,090	0.05%
2024/02/20	3	30.32	0	0.00	30.20	3	6,106	0.05%
2024/02/19	4	30.34	0	0.00	30.35	4	6,135	0.07%
2024/02/16	2	30.53	0	0.00	30.45	2	6,273	0.03%
2024/02/15	1	30.55	0	0.00	30.50	1	6,231	0.02%
2024/02/05	1	31.25	0	0.00	31.15	1	6,154	0.02%
2024/02/02	0	0.00	6	31.58	31.70	-6	6,109	-0.10%
2024/02/01	0	0.00	1	31.70	31.65	-1	6,088	-0.02%
2024/01/30	1	31.75	3	31.72	31.65	-2	6,058	-0.03%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/25	0	0.00	1	31.10	31.15	-1	6,048	-0.02%
2024/01/23	2	30.45	2	30.45	30.55	0	5,948	0.00%
2024/01/22	2	30.20	0	0.00	30.05	2	5,949	0.03%
2024/01/17	1	30.20	0	0.00	30.20	1	5,931	0.02%
2024/01/16	1	30.50	0	0.00	30.60	1	5,789	0.02%
2024/01/04	2	31.00	0	0.00	31.00	2	6,000	0.03%
2024/01/03	2	30.90	0.5	31.05	31.05	1.5	6,099	0.02%
2024/01/02	7	30.96	0	0.00	31.10	7	6,041	0.12%
2023/12/28	1	31.00	0	0.00	31.10	1	6,088	0.02%
2023/12/27	5	31.00	6	31.00	31.00	-1	6,115	-0.02%
2023/12/26	3	30.88	1	31.10	30.85	2	6,081	0.03%
2023/12/25	2	31.10	0	0.00	30.95	2	6,192	0.03%
2023/12/21	3	31.55	0	0.00	31.75	3	6,136	0.05%
2023/12/19	0	0.00	2.4	31.84	31.90	-2.4	5,963	-0.04%
2023/12/18	0	0.00	9	31.61	31.65	-9	5,862	-0.15%
2023/12/15	1	30.90	0	0.00	30.90	1	5,697	0.02%
2023/12/13	1	30.75	2	30.90	30.80	-1	5,565	-0.02%
2023/12/12	1	31.00	0	0.00	31.00	1	5,676	0.02%
2023/12/08	1	31.00	0	0.00	31.10	1	5,675	0.02%
2023/12/07	0	0.00	3	31.10	30.95	-3	5,673	-0.05%
2023/12/06	0	0.00	3	31.07	31.05	-3	5,668	-0.05%
2023/12/05	1	30.85	0	0.00	31.10	1	5,662	0.02%
2023/11/30	2	30.80	0	0.00	30.90	2	5,649	0.04%
2023/11/29	1	30.90	1	30.90	30.90	0	5,519	0.00%
2023/11/28	0	0.00	3	31.00	31.00	-3	5,545	-0.05%
2023/11/27	0	0.00	0.2	30.60	30.75	-0.2	5,586	0.00%
2023/11/24	2	30.65	0	0.00	30.60	2	5,574	0.04%
2023/11/23	0	0.00	17.1	30.69	30.80	-17.1	5,573	-0.31%
2023/11/22	0	0.00	5	30.40	30.40	-5	5,529	-0.09%
2023/11/21	0	0.00	1	30.55	30.65	-1	5,531	-0.02%
2023/11/20	7	30.20	0	0.00	30.15	7	5,421	0.13%
2023/11/17	2	30.80	0	0.00	30.80	2	5,362	0.04%
2023/11/16	3	30.63	2	30.70	30.70	1	5,286	0.02%
2023/11/15	10	30.10	13	30.18	30.20	-3	5,188	-0.06%
2023/11/14	1	29.20	0	0.00	29.05	1	4,998	0.02%
2023/11/13	1.1	29.04	2	29.50	29.10	-0.9	4,997	-0.02%
2023/11/09	0	0.00	13	29.70	29.60	-13	5,003	-0.26%
2023/11/08	0	0.00	5	29.60	29.70	-5	5,016	-0.10%
2023/11/06	0	0.00	0.4	29.70	29.55	-0.4	5,004	-0.01%
2023/11/03	0	0.00	2.5	29.45	29.60	-2.5	4,985	-0.05%
2023/11/02	0	0.00	1	29.35	29.35	-1	4,943	-0.02%
2023/10/26	0	0.00	1	29.50	29.35	-1	4,896	-0.02%
2023/10/19	0	0.00	0.3	29.35	29.35	-0.3	4,930	-0.01%
2023/10/18	0	0.00	2	29.05	29.25	-2	4,978	-0.04%
2023/10/17	2	28.80	0	0.00	28.65	2	4,932	0.04%
2023/10/16	2	28.70	0	0.00	28.65	2	5,062	0.04%
2023/10/13	3	28.85	0	0.00	28.75	3	5,137	0.06%
2023/10/11	0	0.00	1	29.25	29.25	-1	5,003	-0.02%
2023/10/06	0	0.00	1	29.25	29.05	-1	4,916	-0.02%
2023/10/03	5	28.90	0	0.00	28.75	5	5,005	0.10%
2023/10/02	3	28.98	1	29.00	28.95	2	4,987	0.04%
2023/09/28	8.9	28.79	0	0.00	28.65	8.9	5,142	0.17%
2023/09/26	2	29.65	0	0.00	29.40	2	4,946	0.04%
2023/09/25	0	0.00	4	29.56	29.75	-4	4,878	-0.08%
2023/09/22	0	0.00	0	29.15	28.90	0	4,809	0.00%
2023/09/21	1.1	28.91	0	0.00	28.80	1.1	4,833	0.02%
2023/09/19	2	29.25	0	0.00	29.20	2	4,708	0.04%
2023/09/15	1	29.35	0	0.00	29.60	1	4,713	0.02%
2023/09/14	2	29.35	1	29.35	29.40	1	4,619	0.02%
2023/09/13	3	29.17	0	0.00	29.10	3	4,628	0.06%
2023/09/12	2	29.23	0	0.00	29.20	2	4,716	0.04%
2023/09/11	1	29.10	0	0.00	29.00	1	4,737	0.02%
2023/09/08	1	28.70	0	0.00	28.90	1	4,753	0.02%
2023/09/06	2.5	28.91	0	0.00	28.90	2.5	4,720	0.05%
2023/09/05	1	29.00	0	0.00	29.00	1	4,699	0.02%
2023/09/01	2	29.33	1	29.45	29.40	1	4,705	0.02%
2023/08/31	3	28.87	0	0.00	28.60	3	4,675	0.06%
2023/08/28	1	28.75	0	0.00	28.70	1	4,597	0.02%
2023/08/25	8	28.84	0	0.00	28.70	8	4,849	0.16%
2023/08/24	4	28.91	0	0.00	28.80	4	4,836	0.08%
2023/08/23	7	29.01	0	0.00	28.95	7	4,822	0.15%
2023/08/22	1	29.05	0	0.00	29.15	1	4,786	0.02%
2023/08/21	3	29.12	0	0.00	29.05	3	4,820	0.06%
2023/08/18	5	29.53	0	0.00	29.35	5	4,803	0.10%
2023/08/17	6.1	29.83	0	0.00	29.85	6.1	4,771	0.13%
2023/08/16	0	30.40	0	0.00	30.00	0	4,852	0.00%
2023/08/11	0	0.00	0.7	30.95	30.95	-0.7	4,923	-0.01%
2023/08/08	0	0.00	1	30.95	30.70	-1	4,952	-0.02%
2023/08/02	2.5	30.80	0	0.00	30.70	2.5	5,022	0.05%
2023/08/01	0	0.00	1	31.40	31.40	-1	4,978	-0.02%
2023/07/28	0	0.00	0.3	31.10	31.10	-0.3	4,990	-0.01%
2023/07/27	2	31.15	0	0.00	31.25	2	5,013	0.04%
2023/07/26	1	31.30	0	0.00	31.25	1	5,034	0.02%
2023/07/24	1	30.65	5	31.00	31.00	-4	5,205	-0.08%
2023/07/20	0	0.00	2.9	30.88	30.85	-2.9	5,274	-0.06%
2023/07/19	0	0.00	1	30.75	30.60	-1	5,304	-0.02%
2023/07/18	0	0.00	6	30.53	30.55	-6	5,260	-0.11%
2023/07/17	0	0.00	6	30.39	30.25	-6	5,202	-0.12%
2023/07/14	0	0.00	5	30.30	30.15	-5	5,281	-0.09%
2023/07/13	1	29.80	0	0.00	29.80	1	5,279	0.02%
2023/07/12	3.2	29.91	0	0.00	29.85	3.2	5,285	0.06%
2023/07/10	4	30.90	0	0.00	30.85	4	5,269	0.08%
2023/07/07	0	0.00	2	31.08	30.95	-2	5,304	-0.04%
2023/07/06	8	30.90	0	0.00	30.80	8	5,373	0.15%
2023/07/05	0	0.00	2	31.60	31.40	-2	5,212	-0.04%
2023/07/03	0	0.00	0.1	31.75	31.65	-0.1	5,231	0.00%
2023/06/29	0	0.00	3	31.95	31.70	-3	5,223	-0.06%
2023/06/20	2	31.70	0	0.00	31.75	2	5,460	0.04%
2023/06/19	2	32.00	0	0.00	31.80	2	5,477	0.04%
2023/06/16	8	32.04	2	32.10	32.15	6	5,484	0.11%
2023/06/15	2	32.10	0	0.00	32.00	2	5,422	0.04%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/08	0	0.00	1	32.30	32.25	-1	6,017	-0.02%
2023/06/07	0	0.00	0.3	32.15	32.15	-0.3	6,064	0.00%
2023/06/01	0	0.00	1	32.20	32.20	-1	6,125	-0.02%
2023/05/31	0	0.00	5	32.45	31.65	-5	6,136	-0.08%
2023/05/30	0	0.00	1	32.25	32.15	-1	5,924	-0.02%
2023/05/25	1	32.00	0	0.00	32.00	1	6,096	0.02%
2023/05/23	1	32.35	0	0.00	32.30	1	6,206	0.02%
2023/05/22	0	0.00	15.5	32.50	32.65	-15.5	6,179	-0.25%
2023/05/19	0	0.00	1	31.90	32.00	-1	6,096	-0.02%
2023/05/18	0	0.00	5	31.80	31.85	-5	6,235	-0.08%
2023/05/17	0	0.00	16	31.68	31.70	-16	6,307	-0.25%
2023/05/15	0	0.00	1	31.20	31.40	-1	6,419	-0.02%
2023/05/11	1	31.10	1	31.35	31.15	0	6,461	0.00%
2023/05/10	1	31.20	0	0.00	31.35	1	6,478	0.02%
2023/05/09	1	31.60	0	0.00	31.60	1	6,528	0.02%
2023/05/08	1	31.85	0	0.00	32.00	1	6,505	0.02%
2023/04/28	6	31.72	0	0.00	31.75	6	7,246	0.08%
2023/04/27	2	32.03	5	32.20	31.90	-3	7,269	-0.04%
2023/04/24	0	0.00	2	31.95	31.75	-2	7,035	-0.03%
2023/04/21	0	0.00	4	31.54	31.40	-4	6,965	-0.06%
2023/04/20	1	31.20	1	31.25	31.10	0	6,905	0.00%
2023/04/19	3	31.70	0	0.00	31.65	3	6,911	0.04%
2023/04/17	2	32.00	0	0.00	31.80	2	6,870	0.03%
2023/04/13	7	31.84	3	31.97	31.90	4	6,964	0.06%
2023/04/12	0	0.00	5	31.95	32.15	-5	7,040	-0.07%
2023/04/11	10	31.40	1	31.40	31.55	9	7,057	0.13%
2023/04/10	1	31.20	0	0.00	31.25	1	6,968	0.01%
2023/04/07	2	31.00	0	0.00	31.05	2	7,014	0.03%
2023/04/06	3	30.85	0	0.00	30.80	3	7,041	0.04%
2023/03/31	0	0.00	2	31.35	31.20	-2	7,045	-0.03%
2023/03/29	0	0.00	4	31.20	31.25	-4	7,308	-0.05%
2023/03/28	1	30.85	0	0.00	30.80	1	7,399	0.01%
2023/03/24	8	30.78	0	0.00	30.70	8	7,596	0.11%
2023/03/23	2	30.75	0	0.00	30.85	2	7,590	0.03%
2023/03/22	1	30.90	2	30.90	30.90	-1	7,621	-0.01%
2023/03/21	12	31.08	0	0.00	30.95	12	7,691	0.16%
2023/03/20	2	30.90	3	31.17	31.15	-1	7,700	-0.01%
2023/03/17	17	31.28	0	0.00	30.90	17	7,780	0.22%
2023/03/16	0.4	31.90	1	32.00	32.00	-0.6	7,659	-0.01%
2023/03/15	12	31.96	0	0.00	32.10	12	7,697	0.16%
2023/03/13	1	32.85	1	32.70	32.95	0	7,616	0.00%
2023/03/10	2	33.15	0	0.00	33.20	2	7,638	0.03%
2023/03/07	0	0.00	1	34.15	34.20	-1	7,917	-0.01%
2023/03/03	0	0.00	5.2	34.05	33.95	-5.2	8,029	-0.06%
2023/03/02	1	33.75	0	0.00	33.80	1	8,226	0.01%
2023/02/24	3.1	33.56	0	0.00	33.60	3.1	8,245	0.04%
2023/02/23	3	33.55	0	0.00	33.45	3	8,257	0.04%
2023/02/22	0	0.00	0.5	33.30	33.55	-0.5	8,407	-0.01%
2023/02/21	5.1	33.45	7	33.43	33.60	-1.9	8,485	-0.02%
2023/02/20	2.1	34.00	0.5	34.25	34.00	1.6	8,682	0.02%
2023/02/17	11	34.45	0	0.00	34.30	11	9,622	0.11%
2023/02/16	0.4	34.55	11	34.70	34.65	-10.6	10,137	-0.10%
2023/02/15	2	34.50	2	34.55	34.15	0	10,058	0.00%
2023/02/14	2.6	34.29	10	34.21	34.45	-7.4	9,966	-0.07%
2023/02/13	0	0.00	0.8	33.60	33.60	-0.8	9,877	-0.01%
2023/02/10	0	0.00	1	33.35	33.20	-1	9,839	-0.01%
2023/02/09	0.1	33.62	0	0.00	33.45	0.1	9,850	0.00%
2023/02/08	5	33.60	1	33.65	33.65	4	9,816	0.04%
2023/02/07	1.1	33.30	1	33.35	33.30	0.1	9,814	0.00%
2023/02/03	5	33.79	0	0.00	33.95	5	9,773	0.05%
2023/02/02	11	33.52	6	33.64	33.60	5	9,742	0.05%
2023/02/01	4	34.01	0.1	34.05	33.85	4	9,620	0.04%
2023/01/31	9	34.43	6	34.60	34.30	3	9,490	0.03%
2023/01/30	13	34.17	0	0.00	34.25	13	9,289	0.14%
2023/01/17	0	0.00	4	34.21	34.30	-4	9,088	-0.04%
2023/01/16	0	0.00	2	34.08	33.90	-2	9,036	-0.02%
2023/01/13	0	0.00	1	34.25	34.15	-1	9,061	-0.01%
2023/01/12	0	0.00	0.1	33.90	33.95	-0.1	9,281	0.00%
2023/01/11	0	0.00	2.1	33.95	33.85	-2.1	9,243	-0.02%
2023/01/10	0	0.00	9	34.21	34.25	-9	9,240	-0.10%
2023/01/09	0	0.00	3	34.05	34.10	-3	9,203	-0.03%
2023/01/06	0	0.00	1	33.75	33.65	-1	9,169	-0.01%
2023/01/05	7	33.54	0	0.00	33.50	7	9,193	0.08%
2023/01/04	1	34.00	1	33.95	33.95	0	9,191	0.00%
2023/01/03	2	33.48	6	33.75	33.50	-4	9,182	-0.04%
2022/12/30	1	34.45	21	34.27	34.20	-20	9,130	-0.22%
2022/12/29	5	33.20	6	33.63	33.90	-1	9,007	-0.01%
2022/12/28	0	0.00	1	33.85	33.80	-1	8,966	-0.01%
2022/12/27	2	33.95	1	34.05	33.90	1	8,975	0.01%
2022/12/26	1	33.95	4	33.85	33.70	-3	8,991	-0.03%
2022/12/23	0	0.00	45.3	34.00	34.05	-45.3	9,116	-0.50%
2022/12/22	3.4	33.95	5	34.03	33.90	-1.7	9,247	-0.02%
2022/12/21	1.3	33.14	6	33.50	33.40	-4.7	9,109	-0.05%
2022/12/20	0	0.00	7	32.72	32.90	-7	9,028	-0.08%
2022/12/19	0	0.00	3	33.32	33.30	-3	8,954	-0.03%
2022/12/16	1	32.75	0	0.00	32.75	1	8,856	0.01%
2022/12/15	0	0.00	2	33.25	33.30	-2	8,812	-0.02%
2022/12/14	0	0.00	2	33.00	33.00	-2	8,796	-0.02%
2022/12/13	1	32.60	0	0.00	32.40	1	8,773	0.01%
2022/12/12	0	0.00	0.4	32.75	32.90	-0.4	8,656	0.00%
2022/12/09	3	33.35	2	33.00	33.05	1	8,702	0.01%
2022/12/08	0.7	33.21	25	33.21	33.40	-24.3	8,639	-0.28%
2022/12/07	0	0.00	10	32.35	32.40	-10	8,457	-0.12%
2022/12/05	0	0.00	24	32.69	32.55	-24	8,548	-0.28%
2022/12/02	2	32.63	0.9	32.60	32.55	1.1	8,611	0.01%
2022/12/01	1	32.70	4	32.55	32.60	-3	8,585	-0.03%
2022/11/30	0	0.00	7.3	32.36	32.25	-7.3	8,446	-0.09%
2022/11/29	0	0.00	2	32.03	32.30	-2	8,323	-0.02%
2022/11/25	2	31.75	10.1	31.90	31.70	-8.1	8,255	-0.10%
2022/11/24	9.1	31.66	69.3	31.90	31.60	-60.2	8,281	-0.73%
2022/11/23	6	32.32	5.2	32.40	32.45	0.9	8,145	0.01%
2022/11/22	1	32.20	5.1	32.22	32.35	-4.1	8,128	-0.05%
2022/11/21	18.1	32.32	3	32.10	32.20	15.1	8,075	0.19%
2022/11/18	11.1	32.39	6	32.62	32.35	5.1	8,015	0.06%
2022/11/17	2	32.25	25	32.27	32.35	-23	7,835	-0.29%
2022/11/16	10	32.19	6.1	32.31	32.20	3.9	7,714	0.05%
2022/11/15	14.4	32.48	54.5	32.30	32.85	-40.1	7,443	-0.54%
2022/11/14	5	31.07	103.7	30.90	31.75	-98.7	6,511	-1.52%	大賣/
2022/11/11	0	0.00	31	28.85	28.90	-31	6,012	-0.52%
2022/11/10	1	28.45	0	0.00	28.35	1	5,982	0.02%
2022/11/09	0	0.00	1	28.55	28.70	-1	6,081	-0.02%
2022/11/08	2	28.45	4	28.40	28.35	-2	6,224	-0.03%
2022/11/07	0	0.00	3	28.33	28.45	-3	6,299	-0.05%
2022/11/04	1	28.00	0	0.00	28.00	1	6,371	0.02%
2022/11/03	1	27.80	0	0.00	27.75	1	6,373	0.02%
2022/11/02	1	28.20	0	0.00	28.20	1	6,352	0.02%
2022/11/01	0	0.00	2	27.95	28.05	-2	6,367	-0.03%
2022/10/31	13	27.32	0	0.00	27.25	13	6,337	0.21%
2022/10/27	1	27.75	0	0.00	27.75	1	6,384	0.02%
2022/10/25	1	27.55	0	0.00	27.50	1	6,446	0.02%
2022/10/24	0	0.00	1	28.05	27.90	-1	6,559	-0.02%
2022/10/21	12	27.45	0	0.00	27.60	12	6,571	0.18%
2022/10/20	0	0.00	3	28.25	28.10	-3	6,577	-0.05%
2022/10/19	0	0.00	1	28.20	27.95	-1	6,374	-0.02%
2022/10/18	1	27.85	1	28.00	28.05	0	6,454	0.00%
2022/10/14	1	27.55	0.7	27.55	27.65	0.3	7,764	0.00%
2022/10/13	3	27.58	0	0.00	27.20	3	8,007	0.04%
2022/10/12	3	27.68	8	27.82	27.85	-5	8,092	-0.06%
2022/10/11	7	27.19	30	27.20	27.20	-23	8,176	-0.28%
2022/10/07	10	27.81	0	0.00	27.75	10	8,142	0.12%
2022/10/06	0	28.00	0	0.00	27.90	0	8,139	0.00%
2022/10/05	4	28.20	20	28.10	28.10	-16	8,150	-0.20%
2022/10/04	3	27.98	1	28.15	28.15	2	8,150	0.02%
2022/10/03	16	27.69	1	27.85	27.75	15	8,291	0.18%
2022/09/30	23	28.59	0	0.00	28.50	23	8,389	0.27%
2022/09/29	0.7	29.40	13.1	29.23	29.60	-12.4	8,415	-0.15%
2022/09/28	7.1	28.08	1	28.20	28.05	6.1	8,293	0.07%
2022/09/27	1	28.45	4	28.75	28.75	-3	8,307	-0.04%
2022/09/26	1	28.25	9	28.43	28.30	-8	8,345	-0.10%
2022/09/23	6	28.91	0	0.00	29.05	6	8,419	0.07%
2022/09/22	28	29.19	0	0.00	29.10	28	8,454	0.33%
2022/09/21	3	30.15	0	0.00	30.05	3	8,428	0.04%
2022/09/20	0	0.00	4	30.45	30.50	-4	8,373	-0.05%
2022/09/19	6	29.75	0	0.00	29.65	6	8,327	0.07%
2022/09/16	2	29.93	0.4	30.00	30.10	1.6	8,368	0.02%
2022/09/15	7	30.18	0	0.00	30.20	7	8,302	0.08%
2022/09/14	0	0.00	3	30.10	30.20	-3	8,269	-0.04%
2022/09/13	8	30.29	4	30.64	30.35	4	8,232	0.05%
2022/09/12	2	29.30	23	29.83	29.85	-21	8,082	-0.26%
2022/09/08	1	27.95	37	29.06	29.10	-36	8,127	-0.44%
2022/09/07	11	27.77	0	0.00	27.75	11	8,038	0.14%
2022/09/06	9	28.21	0	0.00	28.20	9	8,023	0.11%
2022/09/05	2	28.48	1	28.50	28.40	1	7,998	0.01%
2022/09/02	2	28.85	0	0.00	28.55	2	8,033	0.02%
2022/09/01	1	28.45	17	28.79	29.05	-16	8,016	-0.20%
2022/08/31	5	28.80	1	28.95	29.00	4	7,968	0.05%
2022/08/30	1	28.70	0	0.00	28.80	1	8,062	0.01%
2022/08/29	9	28.60	0	0.00	28.55	9	8,047	0.11%
2022/08/26	1	29.25	0	0.00	29.25	1	8,065	0.01%
2022/08/25	3	29.02	0	0.00	29.20	3	8,083	0.04%
2022/08/24	0	0.00	1	28.95	28.95	-1	8,162	-0.01%
2022/08/23	1	28.95	6	28.88	28.95	-5	8,513	-0.06%
2022/08/22	0	0.00	1	28.85	28.90	-1	8,550	-0.01%
2022/08/19	0	0.00	2	29.00	29.00	-2	8,553	-0.02%
2022/08/18	14	29.01	0	0.00	29.20	14	8,529	0.16%
2022/08/17	6	28.98	0	0.00	29.10	6	8,494	0.07%
2022/08/16	6	28.85	0	0.00	28.75	6	8,460	0.07%
2022/08/15	8	29.01	10	29.15	29.10	-2	8,378	-0.02%
2022/08/12	2	28.40	0	0.00	28.40	2	8,207	0.02%
2022/08/11	0	0.00	15	28.28	28.30	-15	8,195	-0.18%
2022/08/10	5	27.65	1	27.65	27.60	4	8,134	0.05%
2022/08/09	0	0.00	1	27.45	27.50	-1	8,160	-0.01%
2022/08/08	0	0.00	2	27.00	27.30	-2	8,264	-0.02%
2022/08/05	0	0.00	5	26.89	26.95	-5	8,380	-0.06%
2022/08/04	5.3	26.30	0	0.00	26.30	5.3	8,421	0.06%
2022/08/03	12	26.58	0	0.00	26.50	12	8,464	0.14%
2022/08/02	8	26.86	0	0.00	26.85	8	8,437	0.09%
2022/07/29	30.3	26.81	4	27.06	26.80	26.3	8,488	0.31%
2022/07/28	1.5	27.40	0	0.00	27.35	1.5	8,409	0.02%
2022/07/27	5	27.55	0	0.00	27.55	5	8,366	0.06%
2022/07/22	17	27.22	17.4	27.21	27.50	-0.4	8,195	0.00%
2022/07/21	94.4	26.06	39.7	26.40	26.55	54.8	7,790	0.70%
2022/07/20	8	27.79	17	27.96	27.70	-9	7,145	-0.13%
2022/07/19	3	27.52	1	27.75	27.95	2	7,110	0.03%
2022/07/18	5	27.43	3	27.63	27.55	2	7,166	0.03%
2022/07/15	6	27.26	0	0.00	27.20	6	7,370	0.08%
2022/07/13	1.3	27.56	0	0.00	27.50	1.3	7,467	0.02%
2022/07/12	1	27.05	0	0.00	27.15	1	7,434	0.01%
2022/07/11	10	27.77	0	0.00	27.55	10	7,355	0.14%
2022/07/08	3.7	28.75	0	0.00	28.70	3.7	7,164	0.05%
2022/07/07	1	28.65	3	28.80	28.65	-2	7,026	-0.03%
2022/07/06	2	28.75	1	28.75	28.55	1	6,867	0.01%
2022/07/05	4	28.95	0	0.00	28.95	4	6,795	0.06%
2022/07/04	0	0.00	10	29.05	28.65	-10	6,706	-0.15%
2022/07/01	6	29.13	0	0.00	28.70	6	6,695	0.09%
2022/06/30	5	29.56	8	29.94	29.50	-3	6,610	-0.05%
2022/06/29	7.3	30.15	0	0.00	30.00	7.3	6,546	0.11%
2022/06/28	7.3	30.66	0	0.00	30.65	7.3	6,504	0.11%
2022/06/27	3	31.25	1.2	31.22	31.20	1.8	6,554	0.03%
2022/06/24	2	31.00	1	30.95	30.80	1	6,506	0.02%
2022/06/23	1	30.60	2	30.70	30.50	-1	6,504	-0.02%
2022/06/22	0	0.00	80	30.65	30.70	-80	6,498	-1.23%
2022/06/21	0	0.00	210	30.46	30.65	-210	6,500	-3.23%	大賣/鉅額交易
2022/06/20	1	30.40	17	30.15	30.15	-16	6,511	-0.25%
2022/06/17	2	30.65	9	30.61	30.75	-7	6,522	-0.11%
2022/06/16	11	30.63	82	30.85	30.50	-71	6,450	-1.10%
2022/06/15	0	0.00	1	31.00	30.75	-1	6,505	-0.02%
2022/06/14	2	30.55	2	30.53	30.70	0	6,609	0.00%
2022/06/13	2	30.63	1	30.70	30.55	1	6,675	0.01%
2022/06/10	5	31.27	0	0.00	31.25	5	6,702	0.07%
2022/06/08	4	31.73	2	31.95	31.90	2	6,718	0.03%
2022/06/07	0	0.00	32	31.49	31.45	-32	6,607	-0.48%
2022/06/06	6	31.15	14	31.46	31.40	-8	6,581	-0.12%
2022/06/02	1	30.95	12	31.11	31.10	-11	6,702	-0.16%
2022/06/01	7	31.29	4	31.35	31.25	3	6,852	0.04%
2022/05/31	0	0.00	2	31.30	31.30	-2	6,787	-0.03%
2022/05/30	1	30.15	5	30.17	30.35	-4	6,424	-0.06%
2022/05/27	0	0.00	11	29.71	29.75	-11	6,405	-0.17%
2022/05/26	1	29.25	1	29.45	29.25	0	6,414	0.00%
2022/05/25	1	28.95	0	0.00	29.30	1	6,557	0.02%
2022/05/23	1	29.30	0	0.00	29.30	1	6,652	0.02%
2022/05/19	7	29.18	0	0.00	29.10	7	6,695	0.10%
2022/05/18	0	0.00	4	29.85	29.90	-4	6,687	-0.06%
2022/05/17	5	29.65	1	29.60	29.65	4	6,827	0.06%
2022/05/16	1	29.50	2	29.75	29.60	-1	6,825	-0.01%
2022/05/13	1.2	29.10	0	0.00	29.00	1.2	6,772	0.02%
2022/05/12	7	29.29	1	29.35	29.00	6	6,675	0.09%
2022/05/11	19	29.47	11.3	29.60	29.50	7.7	6,638	0.12%
2022/05/10	5	29.90	0	0.00	30.05	5	6,568	0.08%
2022/05/09	2	30.48	0	0.00	30.00	2	6,549	0.03%
2022/05/06	4	30.85	0	0.00	30.85	4	6,517	0.06%
2022/05/05	0	0.00	1	31.45	31.55	-1	6,481	-0.02%
2022/05/04	0	0.00	0.3	31.10	31.15	-0.3	6,411	0.00%
2022/05/03	2	30.95	0	0.00	31.15	2	6,489	0.03%
2022/04/29	6	31.10	3	31.10	30.95	3	6,510	0.05%
2022/04/28	7	31.00	1	31.00	31.05	6	6,547	0.09%
2022/04/27	11	31.24	5	31.10	31.05	6	6,549	0.09%
2022/04/26	18.3	31.93	3	32.10	31.90	15.3	6,488	0.24%
2022/04/25	61	31.75	0	0.00	31.30	61	6,284	0.97%
2022/04/22	103	32.08	103	32.43	32.60	0	6,055	0.00%	大買/大賣/
2022/04/21	11.3	32.38	11	32.31	32.40	0.3	5,908	0.01%
2022/04/20	0	0.00	12	31.20	31.65	-12	5,624	-0.21%
2022/04/19	1	30.75	0	0.00	30.50	1	5,509	0.02%
2022/04/18	3	30.78	0	0.00	30.65	3	5,544	0.05%
2022/04/13	4	31.21	1	31.20	31.15	3	5,670	0.05%
2022/04/11	1	31.10	0	0.00	31.10	1	5,680	0.02%
2022/04/07	0	0.00	1	31.20	31.05	-1	5,707	-0.02%
2022/04/06	0	0.00	3	31.65	31.90	-3	5,645	-0.05%
2022/04/01	2	31.48	0	0.00	31.65	2	5,596	0.04%
2022/03/31	0	0.00	6	31.81	31.55	-6	5,583	-0.11%
2022/03/30	0	0.00	1	31.45	31.50	-1	5,546	-0.02%
2022/03/29	0	0.00	3	31.28	31.30	-3	5,470	-0.05%
2022/03/28	11	30.81	0	0.00	31.00	11	5,471	0.20%
2022/03/25	1	31.25	0	0.00	31.35	1	5,418	0.02%
2022/03/24	1	31.45	0	0.00	31.45	1	5,436	0.02%
2022/03/23	3	31.50	0	0.00	31.55	3	5,467	0.05%
2022/03/22	1	31.50	0	0.00	31.50	1	5,453	0.02%
2022/03/21	0	0.00	64	31.40	31.35	-64	5,454	-1.17%
2022/03/18	5	31.02	16	31.11	30.95	-11	5,400	-0.20%
2022/03/17	3	31.02	6	31.08	31.20	-3	5,442	-0.06%
2022/03/16	2	29.93	0	0.00	30.25	2	5,364	0.04%
2022/03/15	15	29.96	0.4	30.05	29.95	14.6	5,320	0.28%
2022/03/14	5	30.10	0	0.00	30.20	5	5,336	0.09%
2022/03/11	11	30.25	0	0.00	30.20	11	5,365	0.21%
2022/03/10	0	0.00	1	30.45	30.70	-1	5,337	-0.02%
2022/03/09	26	29.89	1	30.15	30.05	25	5,312	0.47%
2022/03/08	12	30.03	1	30.50	29.85	11	5,272	0.21%
2022/03/07	82	30.84	1	30.75	30.70	81	5,152	1.57%
2022/03/04	14	32.01	0	0.00	32.00	14	5,176	0.27%
2022/03/03	2	32.33	0	0.00	32.35	2	5,196	0.04%
2022/03/02	5	32.35	0	0.00	32.20	5	5,254	0.10%
2022/03/01	0	0.00	1	32.45	32.60	-1	5,214	-0.02%
2022/02/25	5	31.98	0	0.00	32.10	5	5,165	0.10%
2022/02/24	2	32.25	0	0.00	32.10	2	5,081	0.04%
2022/02/21	1	32.90	52	33.25	33.30	-51	5,007	-1.02%
2022/02/18	3	33.15	2	33.15	33.10	1	4,989	0.02%
2022/02/17	3	32.85	21	33.16	33.35	-18	4,966	-0.36%
2022/02/16	12	32.57	10	32.45	32.60	2	4,832	0.04%
2022/02/14	4	32.29	0	0.00	32.15	4	4,748	0.08%
2022/02/11	0	0.00	3	32.95	32.75	-3	4,742	-0.06%
2022/02/09	1	32.60	0	0.00	32.90	1	4,780	0.02%
2022/02/08	15	32.68	1	32.70	32.65	14	4,819	0.29%
2022/02/07	1	32.40	1	32.45	32.45	0	4,811	0.00%
2022/01/25	4.5	32.03	2	31.93	31.95	2.5	4,872	0.05%
2022/01/24	4	32.48	1	32.55	32.45	3	4,801	0.06%
2022/01/21	2	32.63	13	32.78	32.80	-11	4,839	-0.23%
2022/01/20	0	0.00	7	32.99	33.20	-7	4,784	-0.15%
2022/01/17	0	0.00	5	32.45	32.65	-5	4,966	-0.10%
2022/01/14	0	0.00	2	32.70	32.65	-2	5,019	-0.04%
2022/01/13	0	0.00	2	32.75	32.75	-2	5,167	-0.04%
2022/01/12	5	32.36	0	0.00	32.45	5	5,150	0.10%
2022/01/11	6	32.27	0	0.00	32.20	6	5,137	0.12%
2022/01/10	54	32.30	10.2	32.25	32.35	43.8	5,102	0.86%
2022/01/06	1	32.85	18	32.80	32.85	-17	5,035	-0.34%
2022/01/05	35	32.91	6	32.96	32.85	29	5,068	0.57%
2022/01/03	1	32.80	0	0.00	32.80	1	5,158	0.02%
2021/12/30	1	33.20	0	0.00	33.15	1	5,185	0.02%
2021/12/29	5	33.35	1	33.30	33.25	4	5,219	0.08%
2021/12/28	0	0.00	4	33.41	33.45	-4	5,244	-0.08%
2021/12/27	3	33.12	0	0.00	33.15	3	5,277	0.06%
2021/12/24	1	33.00	3	32.88	32.95	-2	5,391	-0.04%
2021/12/23	3	32.65	0	0.00	32.70	3	5,462	0.05%
2021/12/21	5	32.57	0	0.00	32.60	5	5,582	0.09%
2021/12/20	13	32.40	0	0.00	32.35	13	5,614	0.23%
2021/12/17	10	32.65	0	0.00	32.50	10	5,665	0.18%
2021/12/16	4	32.66	0	0.00	32.60	4	5,661	0.07%
2021/12/15	2	32.73	12	32.70	32.70	-10	5,722	-0.17%
2021/12/14	1	32.80	0	0.00	32.90	1	5,820	0.02%
2021/12/13	7	33.15	0	0.00	33.00	7	5,812	0.12%
2021/12/08	5	33.90	1	33.95	33.95	4	5,866	0.07%
2021/12/07	0	0.00	2	33.38	33.30	-2	5,791	-0.03%
2021/12/06	2	32.45	1	32.95	33.00	1	5,773	0.02%
2021/12/03	12	32.98	1	33.00	32.70	11	5,831	0.19%
2021/12/02	2	32.50	0	0.00	32.50	2	5,807	0.03%
2021/12/01	10	32.40	11	32.50	32.50	-1	5,831	-0.02%
2021/11/30	26	32.71	0	0.00	32.05	26	5,852	0.44%
2021/11/29	23	32.90	0	0.00	32.75	23	5,690	0.40%
2021/11/26	71	33.57	0	0.00	33.25	71	5,718	1.24%
2021/11/25	2	33.80	0	0.00	33.95	2	5,753	0.03%
2021/11/24	1	33.85	0	0.00	34.00	1	5,811	0.02%
2021/11/23	5	33.99	0	0.00	33.80	5	5,893	0.08%
2021/11/22	2	34.38	0	0.00	34.35	2	5,990	0.03%
2021/11/19	0	0.00	6	34.72	34.70	-6	6,017	-0.10%
2021/11/17	50	34.57	0	0.00	34.65	50	6,003	0.83%
2021/11/15	2	34.90	1	34.95	34.75	1	6,128	0.02%
2021/11/12	1	34.45	0	0.00	34.40	1	6,149	0.02%
2021/11/11	0	0.00	0.4	34.60	34.50	-0.4	6,225	-0.01%
2021/11/10	1	34.75	0	0.00	34.75	1	6,296	0.02%
2021/11/09	0	0.00	3	34.78	34.90	-3	6,339	-0.05%
2021/11/08	0	0.00	2	33.95	34.20	-2	6,278	-0.03%
2021/11/05	52	33.50	7	33.65	33.75	45	6,333	0.71%
2021/11/04	1	34.15	20.3	34.00	33.85	-19.3	6,327	-0.31%
2021/11/03	0	0.00	1	34.15	33.95	-1	6,353	-0.02%
2021/11/02	2	33.95	0	0.00	33.85	2	6,346	0.03%
2021/10/29	1	34.45	5	34.20	34.10	-4	6,284	-0.06%
2021/10/28	2	34.68	1	34.90	34.60	1	6,258	0.02%
2021/10/27	4.7	35.06	59	35.46	35.10	-54.4	6,254	-0.87%
2021/10/26	0	0.00	28	34.71	35.00	-28	6,157	-0.45%
2021/10/25	6	33.60	0	0.00	33.65	6	6,004	0.10%
2021/10/22	0	0.00	1	34.15	33.70	-1	6,100	-0.02%
2021/10/21	2	33.70	8	33.93	34.00	-6	6,060	-0.10%
2021/10/20	1	33.50	5.4	33.68	33.55	-4.4	5,915	-0.07%
2021/10/18	0	0.00	6	33.41	33.20	-6	6,043	-0.10%
2021/10/15	20	32.70	32	33.13	33.20	-12	6,101	-0.20%
2021/10/13	13	32.30	1	32.95	32.35	12	6,277	0.19%
2021/10/12	15	32.30	0	0.00	32.40	15	6,313	0.24%
2021/10/07	3	32.75	3	33.05	33.25	0	6,393	0.00%
2021/10/06	1	32.60	0	0.00	32.60	1	6,504	0.02%
2021/10/05	5	33.02	14	33.07	32.90	-9	6,602	-0.14%
2021/10/04	2	33.35	0	0.00	33.15	2	6,750	0.03%
2021/10/01	4	33.23	0	0.00	33.05	4	6,872	0.06%
2021/09/30	0	0.00	1	33.95	33.75	-1	6,902	-0.01%
2021/09/29	5	33.16	1	33.50	33.45	4	6,945	0.06%
2021/09/28	4	33.50	2	33.75	33.60	2	6,978	0.03%
2021/09/27	2	33.85	1	33.95	33.80	1	7,058	0.01%
2021/09/24	5	33.80	4	34.31	33.70	1	7,367	0.01%
2021/09/23	0	0.00	74	34.05	34.05	-74	7,770	-0.95%
2021/09/22	16	33.23	0	0.00	33.00	16	7,854	0.20%
2021/09/17	0	0.00	4	33.95	34.10	-4	7,993	-0.05%
2021/09/16	2	33.48	0	0.00	33.75	2	8,017	0.02%
2021/09/15	5	33.58	1	33.80	33.70	4	8,062	0.05%
2021/09/14	1	33.95	2	34.05	33.95	-1	8,094	-0.01%
2021/09/13	4	33.35	13	33.97	34.05	-9	8,094	-0.11%
2021/09/10	4	32.64	14	32.73	32.80	-10	8,056	-0.12%
2021/09/09	3	31.98	1	32.45	32.50	2	8,238	0.02%
2021/09/08	32	32.02	28	32.00	31.95	4	8,235	0.05%
2021/09/06	4	32.40	2	32.45	32.35	2	8,323	0.02%
2021/09/03	1	32.55	2	32.70	32.75	-1	8,440	-0.01%
2021/09/02	1	32.50	0	0.00	32.55	1	8,444	0.01%
2021/09/01	3	32.85	0	0.00	32.95	3	8,526	0.04%
2021/08/31	0	0.00	5	32.48	32.95	-5	8,590	-0.06%
2021/08/30	10	32.29	1	32.60	32.60	9	8,772	0.10%
2021/08/27	19	32.17	1	32.25	32.35	18	9,011	0.20%
2021/08/26	33	32.08	0	0.00	31.95	33	9,168	0.36%
2021/08/25	5	32.66	0	0.00	32.75	5	9,145	0.05%
2021/08/24	3	32.37	2	32.38	32.70	1	9,257	0.01%
2021/08/23	6	32.47	0	0.00	32.50	6	9,611	0.06%
2021/08/20	6	32.63	0	0.00	32.50	6	9,818	0.06%
2021/08/19	32	32.83	0	0.00	32.50	32	10,201	0.31%
2021/08/18	25	32.75	4	32.65	33.30	21	10,372	0.20%
2021/08/17	9	33.04	0	0.00	32.70	9	10,588	0.08%
2021/08/16	5	33.80	2.5	34.14	33.60	2.5	10,836	0.02%
2021/08/13	4	33.75	1	34.00	33.80	3	10,948	0.03%
2021/08/12	3	34.27	0	0.00	34.60	3	11,138	0.03%
2021/08/10	66	34.57	0	0.00	34.60	66	11,612	0.57%
2021/08/09	72	34.81	43	35.16	35.15	29	11,826	0.25%
2021/08/06	0	0.00	2	35.30	35.20	-2	11,905	-0.02%
2021/08/05	5	35.39	10	35.35	35.50	-5	12,095	-0.04%
2021/08/04	10	35.50	1.4	35.55	35.45	8.6	12,405	0.07%
2021/08/03	13	35.05	0	0.00	35.20	13	12,515	0.10%
2021/08/02	7	35.14	0	0.00	35.50	7	12,561	0.06%
2021/07/30	10	35.35	35	35.45	35.30	-25	12,576	-0.20%
2021/07/29	0	0.00	2.9	35.68	35.85	-2.9	12,596	-0.02%
2021/07/28	3	35.03	0	0.00	35.25	3	12,667	0.02%
2021/07/27	10	35.80	10	35.55	35.80	0	12,822	0.00%
2021/07/26	5	35.57	0	0.00	35.65	5	13,103	0.04%
2021/07/23	4	35.80	1	35.95	35.80	3	13,342	0.02%
2021/07/22	53	35.63	0	0.00	35.80	53	13,710	0.39%
2021/07/21	44	36.02	2	35.75	35.90	42	13,726	0.31%
2021/07/20	2	36.48	1	36.55	36.35	1	13,723	0.01%
2021/07/19	9.1	36.98	1	36.90	37.05	8.1	13,748	0.06%
2021/07/15	36.2	37.15	90	37.87	37.50	-53.8	13,853	-0.39%
2021/07/14	80	37.46	10	37.25	37.15	70	13,869	0.50%
2021/07/13	0	0.00	1	38.30	38.15	-1	13,985	-0.01%
2021/07/12	10	38.50	3	38.60	38.60	7	14,026	0.05%
2021/07/09	14	38.20	0	0.00	38.75	14	14,034	0.10%
2021/07/07	16	37.83	10	37.85	37.90	6	14,048	0.04%
2021/07/05	2	37.95	12	38.03	38.05	-10	14,059	-0.07%
2021/07/02	3	38.10	5	38.20	38.10	-2	13,988	-0.01%
2021/07/01	7	39.79	7	39.23	38.55	0	13,949	0.00%
2021/06/30	0	0.00	32	38.92	39.30	-32	13,720	-0.23%
2021/06/28	7	38.16	15	38.34	38.15	-8	13,265	-0.06%
2021/06/25	2	37.75	182.4	37.70	37.55	-180.4	13,125	-1.37%	大賣/鉅額交易
2021/06/24	3	36.85	1	37.00	36.85	2	13,099	0.02%
2021/06/23	9	36.39	14	36.69	36.70	-5	13,266	-0.04%
2021/06/22	4	36.30	3	36.45	36.40	1	13,272	0.01%
2021/06/21	36	35.68	3	36.10	35.90	33	13,422	0.25%
2021/06/18	4	36.58	2	36.85	36.25	2	13,354	0.01%
2021/06/16	12	36.23	10	36.50	36.50	2	13,502	0.01%
2021/06/15	3	36.65	0	0.00	36.40	3	13,571	0.02%
2021/06/11	39	36.81	2	36.90	36.90	37	13,716	0.27%
2021/06/10	41	37.43	17	37.44	37.35	24	13,723	0.17%
2021/06/09	2	37.48	7	38.02	37.35	-5	13,743	-0.04%
2021/06/08	18	38.40	0	0.00	38.35	18	13,778	0.13%
2021/06/07	0.1	38.55	11	38.37	39.00	-10.9	14,019	-0.08%
2021/06/04	32	38.14	28	38.93	38.05	4	13,859	0.03%
2021/06/03	0	0.00	4	38.13	38.50	-4	13,728	-0.03%
2021/06/02	0	0.00	6	37.59	37.85	-6	13,682	-0.04%
2021/06/01	24	37.51	12.3	37.70	37.80	11.7	13,625	0.09%
2021/05/31	17	37.25	35	37.42	37.65	-18	13,578	-0.13%
2021/05/28	16	38.07	33	38.43	38.25	-17	13,299	-0.13%
2021/05/27	33	38.04	24	38.11	38.35	9	13,175	0.07%
2021/05/26	20.3	37.43	22	37.58	37.80	-1.8	12,960	-0.01%
2021/05/25	38	37.46	53	37.31	37.00	-15	12,783	-0.12%
2021/05/24	22	37.14	22	36.86	36.80	0	12,634	0.00%
2021/05/21	22.3	35.67	9	36.29	36.10	13.3	12,440	0.11%
2021/05/20	7	35.38	13	35.37	35.70	-6	12,310	-0.05%
2021/05/19	11.5	34.88	12	35.25	35.35	-0.5	12,171	0.00%
2021/05/18	0	0.00	17	33.38	34.25	-17	11,971	-0.14%
2021/05/17	12	31.47	12	31.63	31.65	0	11,800	0.00%
2021/05/14	12	31.37	11	31.51	31.50	1	11,559	0.01%
2021/05/13	3	31.20	60	30.30	30.70	-57	11,453	-0.50%
2021/05/12	17	32.14	60	31.05	30.85	-43	11,283	-0.38%
2021/05/11	6	33.68	0	0.00	33.65	6	11,051	0.05%
2021/05/10	1	34.95	7.2	34.81	35.00	-6.2	10,948	-0.06%
2021/05/07	3	34.05	2	34.00	34.20	1	10,994	0.01%
2021/05/06	3	33.77	6	33.40	33.55	-3	11,031	-0.03%
2021/05/05	4	33.51	4	33.85	33.45	0	11,029	0.00%
2021/05/04	12	33.36	16	33.90	33.05	-4	11,013	-0.04%
2021/05/03	91	34.39	43.8	34.68	34.90	47.3	10,788	0.44%
2021/04/29	83	36.25	17	35.93	35.60	66	10,561	0.62%
2021/04/28	6	36.51	24	36.92	37.50	-18	10,340	-0.17%
2021/04/27	0	0.00	5.3	35.63	35.85	-5.3	10,164	-0.05%
2021/04/26	11	35.20	1	35.20	35.20	10	10,130	0.10%
2021/04/23	0	0.00	3	34.93	35.00	-3	10,138	-0.03%
2021/04/22	16	34.86	28	35.50	35.00	-12	10,142	-0.12%
2021/04/21	0	0.00	5	36.18	36.25	-5	10,063	-0.05%
2021/04/20	18	36.30	5	35.95	36.50	13	10,093	0.13%
2021/04/19	7	36.01	13	36.10	36.15	-6	10,331	-0.06%
2021/04/16	10	35.20	11	35.17	35.40	-1	10,404	-0.01%
2021/04/14	5	34.15	14	34.16	34.10	-9	10,344	-0.09%
2021/04/13	7	35.06	29	34.93	34.25	-22	10,358	-0.21%
2021/04/12	0	0.00	0.1	34.30	34.35	-0.1	10,205	0.00%
2021/04/09	4	33.90	2	34.05	34.15	2	10,219	0.02%
2021/04/08	1	33.35	0	0.00	33.50	1	10,166	0.01%
2021/04/06	4	33.50	1	33.65	33.40	3	10,212	0.03%
2021/04/01	6.8	33.06	1	33.05	33.15	5.8	10,136	0.06%
2021/03/31	1	32.90	10	33.17	33.00	-9	10,091	-0.09%
2021/03/30	0	0.00	24.3	33.02	33.10	-24.3	9,992	-0.24%
2021/03/29	1	33.20	0	0.00	33.10	1	10,029	0.01%
2021/03/26	0	0.00	23	32.93	32.95	-23	10,034	-0.23%
2021/03/25	1	31.95	3	32.32	32.30	-2	9,869	-0.02%
2021/03/24	7	32.06	0	0.00	31.85	7	9,895	0.07%
2021/03/23	0	0.00	0.1	32.35	32.35	-0.1	9,807	0.00%
2021/03/22	16	32.30	0	0.00	32.30	16	10,024	0.16%
2021/03/19	9	32.46	2	32.45	32.50	7	10,043	0.07%
2021/03/18	3	32.90	94	33.07	33.10	-91	9,850	-0.92%
2021/03/17	14	32.95	161	33.12	32.95	-147	9,958	-1.48%	大賣/鉅額交易
2021/03/16	2	32.75	163	32.88	32.75	-161	10,270	-1.57%	大賣/鉅額交易
2021/03/15	11	32.17	7	32.30	32.30	4	10,274	0.04%
2021/03/12	6	32.00	12	31.92	32.15	-6	10,378	-0.06%
2021/03/11	3	31.83	35	32.13	32.25	-32	10,357	-0.31%
2021/03/10	10	31.13	0	0.00	31.00	10	10,132	0.10%
2021/03/09	0	0.00	87	30.87	31.10	-87	10,283	-0.85%
2021/03/08	84	30.50	2	30.95	30.50	82	10,323	0.79%
2021/03/05	0	0.00	82	30.67	30.50	-82	10,312	-0.80%
2021/03/04	1	30.45	0	0.00	30.40	1	10,968	0.01%
2021/03/03	2	30.35	42	30.34	30.30	-40	11,056	-0.36%
2021/03/02	116	29.96	4	30.26	29.80	112	11,088	1.01%	大買/鉅額交易
2021/02/26	28	30.19	3	30.17	30.20	25	11,149	0.22%
2021/02/25	3	30.80	43	30.65	30.70	-40	11,298	-0.35%
2021/02/24	1	30.50	12	30.68	30.35	-11	11,589	-0.09%
2021/02/23	10	30.17	12	30.15	30.30	-2	11,911	-0.02%
2021/02/22	7	29.64	0	0.00	29.65	7	12,299	0.06%
2021/02/19	4	29.44	1	29.30	29.50	3	12,681	0.02%
2021/02/18	1	29.35	1	29.50	29.55	0	13,063	0.00%
2021/02/17	9	29.15	3	29.20	29.05	6	13,357	0.04%
2021/02/05	3	28.55	0	0.00	28.80	3	13,536	0.02%
2021/02/04	4	28.74	1	28.85	28.75	3	13,836	0.02%
2021/02/02	2	29.10	9	29.21	29.30	-7	15,489	-0.05%
2021/02/01	0	0.00	2	28.60	28.70	-2	15,472	-0.01%
2021/01/29	7	28.12	5	28.45	28.00	2	15,437	0.01%
2021/01/28	5	28.85	7	29.04	28.85	-2	15,340	-0.01%
2021/01/26	0	0.00	5	28.90	28.90	-5	15,242	-0.03%
2021/01/25	0.2	28.60	1	28.65	28.70	-0.8	15,197	-0.01%
2021/01/22	1	28.55	0	0.00	28.50	1	15,340	0.01%
2021/01/21	4	28.41	0	0.00	28.45	4	15,323	0.03%
2021/01/20	18	28.46	8	28.51	28.25	10	15,336	0.07%
2021/01/19	4.7	29.32	0	0.00	29.10	4.7	15,105	0.03%
2021/01/18	2	28.68	0	0.00	29.20	2	15,069	0.01%
2021/01/15	1	29.10	3	29.30	29.30	-2	15,015	-0.01%
2021/01/14	28	29.13	11	29.25	29.05	17	15,025	0.11%
2021/01/13	7	28.99	0	0.00	29.50	7	14,944	0.05%
2021/01/12	323.5	29.54	4	29.48	29.05	319.5	14,870	2.15%	大買/鉅額交易
2021/01/11	22	30.23	2	30.33	30.20	20	14,524	0.14%
2021/01/08	22	30.35	1	30.75	31.00	21	14,350	0.15%
2021/01/07	9	30.39	19	30.85	30.85	-10	14,180	-0.07%
2021/01/06	3	31.07	31	31.16	30.75	-28	14,119	-0.20%
2021/01/05	4	31.25	0	0.00	31.30	4	13,963	0.03%
2021/01/04	5	31.34	36	31.45	31.45	-31	14,069	-0.22%
2020/12/31	0	0.00	9	31.49	31.40	-9	14,003	-0.06%
2020/12/29	11.3	31.03	10	31.00	31.05	1.3	13,864	0.01%
2020/12/28	25	30.91	1	30.90	30.90	24	13,862	0.17%
2020/12/25	2	30.60	2	30.70	30.75	0	13,877	0.00%
2020/12/24	5	30.71	1	30.85	30.55	4	13,863	0.03%
2020/12/23	0	0.00	1	30.55	30.55	-1	13,884	-0.01%
2020/12/22	3	31.07	15	31.16	30.65	-12	13,894	-0.09%
2020/12/21	13	31.14	0	0.00	31.30	13	13,931	0.09%
2020/12/18	36	30.97	12	31.15	30.95	24	13,927	0.17%
2020/12/17	3	31.25	2.2	31.35	31.25	0.8	13,906	0.01%
2020/12/16	2	31.45	116	31.77	31.55	-114	13,827	-0.82%	大賣/鉅額交易
2020/12/15	14	31.12	9	30.98	31.15	5	13,600	0.04%
2020/12/14	1	30.80	1	31.10	30.95	0	13,489	0.00%
2020/12/11	9	31.28	26	31.02	31.30	-17	13,480	-0.13%
2020/12/10	19	32.05	32	31.72	31.95	-13	13,240	-0.10%
2020/12/09	6	31.35	0	0.00	31.35	6	12,738	0.05%
2020/12/08	9	31.34	4	31.39	31.35	5	12,666	0.04%
2020/12/07	48	31.01	3	30.92	31.10	45	12,545	0.36%
2020/12/04	5	31.28	7	31.21	31.25	-2	12,476	-0.02%
2020/12/03	6.2	31.17	3	31.33	31.45	3.2	12,348	0.03%
2020/12/02	12	30.75	0	0.00	31.00	12	12,121	0.10%
2020/12/01	12	31.20	12	30.85	31.00	0	12,023	0.00%
2020/11/30	2	31.65	5	31.40	31.25	-3	11,925	-0.03%
2020/11/27	9	30.71	4	30.80	30.80	5	11,275	0.04%
2020/11/25	4	31.31	7	31.33	31.40	-3	11,203	-0.03%
2020/11/24	87.2	31.13	5	30.80	30.80	82.2	11,101	0.74%
2020/11/23	34	31.62	5	32.02	31.55	29	10,777	0.27%
2020/11/20	22.2	31.37	85	31.53	31.90	-62.9	10,402	-0.60%
2020/11/19	18	30.91	29	31.22	31.00	-11	10,081	-0.11%
2020/11/18	27.2	30.60	72	30.66	31.00	-44.9	9,627	-0.47%
2020/11/17	5	30.02	215	30.00	29.90	-210	9,291	-2.26%	大賣/鉅額交易
2020/11/16	0	0.00	15	29.32	29.50	-15	9,028	-0.17%
2020/11/13	2	29.15	2	29.05	28.95	0	8,865	0.00%
2020/11/12	2	28.50	37	28.69	28.55	-35	8,734	-0.40%
2020/11/11	8	28.52	38	28.48	28.90	-30	8,622	-0.35%
2020/11/10	20	26.87	46	27.35	27.70	-26	7,857	-0.33%
2020/11/09	0	0.00	15	26.26	26.15	-15	7,005	-0.21%
2020/11/06	9	25.71	0	0.00	25.85	9	7,014	0.13%
2020/11/05	2	25.65	1	25.85	25.60	1	7,084	0.01%
2020/11/04	7	25.47	10	25.40	25.50	-3	7,216	-0.04%
2020/11/03	11	25.44	1	25.55	25.55	10	7,313	0.14%
2020/11/02	2	25.35	51.7	25.21	25.45	-49.7	7,377	-0.67%
2020/10/30	11	25.49	0.6	25.85	25.20	10.4	7,507	0.14%
2020/10/29	3	25.73	0	0.00	25.70	3	7,431	0.04%
2020/10/28	6	26.05	0	0.00	26.05	6	7,456	0.08%
2020/10/27	0	0.00	3.5	26.34	26.25	-3.5	7,511	-0.05%
2020/10/26	9	26.56	0	0.00	26.50	9	7,604	0.12%
2020/10/23	53	26.53	1	26.35	26.60	52	7,856	0.66%
2020/10/22	0	0.00	1	26.15	26.20	-1	8,254	-0.01%
2020/10/21	5	26.00	3	26.10	25.90	2	8,813	0.02%
2020/10/20	54	25.95	10	25.90	26.00	44	8,924	0.49%
2020/10/19	43	25.98	0	0.00	25.95	43	9,052	0.48%
2020/10/16	23	26.08	10	26.10	25.95	13	9,119	0.14%
2020/10/15	1	26.30	6	26.45	26.25	-5	9,184	-0.05%
2020/10/14	3	26.65	4.3	26.91	26.55	-1.3	9,292	-0.01%
2020/10/13	2	26.45	10	26.45	26.60	-8	9,822	-0.08%
2020/10/12	26	26.30	0	0.00	26.65	26	10,302	0.25%
2020/10/08	0	0.00	5	26.85	26.95	-5	10,267	-0.05%
2020/10/06	0	0.00	10	27.08	27.15	-10	10,366	-0.10%
2020/10/05	2	26.68	4	26.76	26.75	-2	10,469	-0.02%
2020/09/30	8	26.24	3	26.45	26.15	5	10,502	0.05%
2020/09/29	2	26.15	1	26.30	26.20	1	10,542	0.01%
2020/09/28	4	26.03	3	26.05	26.10	1	10,654	0.01%
2020/09/25	22	25.86	0	0.00	25.60	22	10,677	0.21%
2020/09/24	23	26.06	26	26.41	26.05	-3	10,601	-0.03%
2020/09/23	20	26.63	0	0.00	26.65	20	10,526	0.19%
2020/09/22	36	26.87	0	0.00	26.80	36	10,633	0.34%
2020/09/21	6	27.08	15	27.05	27.20	-9	10,631	-0.08%
2020/09/18	3.1	27.10	11	27.09	27.00	-7.9	10,711	-0.07%
2020/09/17	3	27.00	0	0.00	27.10	3	10,712	0.03%
2020/09/16	16	27.09	0	0.00	27.00	16	10,798	0.15%
2020/09/15	14	27.11	0	0.00	27.25	14	10,878	0.13%
2020/09/14	27	26.98	0	0.00	26.95	27	11,352	0.24%
2020/09/11	6	26.93	0	0.00	27.00	6	11,406	0.05%
2020/09/07	1	27.30	5.4	27.39	27.30	-4.4	11,587	-0.04%
2020/09/03	4	27.40	50.1	27.50	27.35	-46.1	11,737	-0.39%
2020/09/02	6	27.38	0	0.00	27.55	6	11,788	0.05%
2020/09/01	1	27.50	0	0.00	27.65	1	11,929	0.01%
2020/08/31	6	27.94	13	27.96	27.70	-7	11,987	-0.06%
2020/08/28	1	27.70	1	28.05	27.90	0	11,910	0.00%
2020/08/27	4	27.71	0	0.00	27.75	4	12,026	0.03%
2020/08/26	0	0.00	5	28.00	28.00	-5	12,358	-0.04%
2020/08/25	3	27.97	6	28.10	27.85	-3	12,456	-0.02%
2020/08/24	2	27.45	56	27.40	27.55	-54	12,643	-0.43%
2020/08/21	14	26.76	11	26.82	26.85	3	13,102	0.02%
2020/08/20	26	26.76	53	26.74	26.70	-27	13,735	-0.20%
2020/08/19	154	27.55	2	27.70	27.30	152	14,117	1.08%	大買/鉅額交易
2020/08/18	16	28.40	10	28.25	28.05	6	13,993	0.04%
2020/08/17	7	28.16	152	28.56	28.75	-145	14,127	-1.03%	大賣/鉅額交易
2020/08/14	0	0.00	2	27.85	27.70	-2	14,201	-0.01%
2020/08/13	29	27.77	0	0.00	27.85	29	14,229	0.20%
2020/08/12	7	27.80	1	27.95	27.90	6	14,371	0.04%
2020/08/11	8	28.24	52	28.30	28.25	-44	14,358	-0.31%
2020/08/10	0	0.00	13	28.43	28.45	-13	14,356	-0.09%
2020/08/07	0	0.00	22	27.97	27.95	-22	14,409	-0.15%
2020/08/06	23	27.84	20	27.80	27.75	3	14,389	0.02%
2020/08/05	11	27.58	10	27.75	27.65	1	14,422	0.01%
2020/08/04	15	26.56	27	27.00	27.10	-12	14,453	-0.08%
2020/08/03	16	26.75	3	26.80	26.45	13	14,621	0.09%
2020/07/31	27	26.59	18	26.64	26.55	9	14,618	0.06%
2020/07/30	4	26.20	16	26.24	26.45	-12	14,656	-0.08%
2020/07/29	6	25.46	25	26.04	26.10	-19	14,649	-0.13%
2020/07/28	46	26.55	75	26.45	26.50	-29	14,507	-0.20%
2020/07/27	114.3	27.70	84	27.88	27.00	30.3	14,324	0.21%	大買/
2020/07/24	62	29.33	10	29.62	29.30	52	13,863	0.38%
2020/07/23	10	29.97	22.7	30.11	30.00	-12.7	13,831	-0.09%
2020/07/22	4	29.71	3	29.80	29.85	1	13,793	0.01%
2020/07/21	3	29.55	3	29.50	29.45	0	13,754	0.00%
2020/07/20	5	29.21	2	29.45	29.50	3	13,691	0.02%
2020/07/17	36	30.61	30	30.18	29.70	6	13,678	0.04%
2020/07/16	16	29.93	29	29.78	29.95	-13	13,319	-0.10%
2020/07/15	31	28.65	15	28.72	28.70	16	12,869	0.12%
2020/07/14	21	28.43	0	0.00	28.35	21	12,851	0.16%
2020/07/13	2	28.60	0	0.00	28.75	2	12,864	0.02%
2020/07/10	24	28.61	21	28.46	28.30	3	12,950	0.02%
2020/07/09	1	29.05	5	29.04	28.95	-4	12,859	-0.03%
2020/07/08	8	28.91	0	0.00	28.95	8	12,805	0.06%
2020/07/07	12	29.03	0	0.00	29.15	12	12,773	0.09%
2020/07/06	6	29.00	0	0.00	29.05	6	12,761	0.05%
2020/07/03	11	29.00	0	0.00	29.00	11	12,833	0.09%
2020/07/02	3	28.80	7	28.94	29.10	-4	12,958	-0.03%
2020/07/01	11	28.77	0	0.00	28.75	11	13,069	0.08%
2020/06/30	1	28.80	0	0.00	28.80	1	13,043	0.01%
2020/06/29	17	28.44	0	0.00	28.50	17	13,132	0.13%
2020/06/24	2	28.98	0	0.00	28.95	2	13,135	0.02%
2020/06/23	1	29.10	0	0.00	29.10	1	13,239	0.01%
2020/06/22	5	28.91	5	29.09	29.00	0	13,282	0.00%
2020/06/19	25	28.89	0	0.00	28.50	25	13,298	0.19%
2020/06/18	20	28.70	1	28.80	28.75	19	12,899	0.15%
2020/06/17	14	29.07	0	0.00	28.95	14	12,936	0.11%
2020/06/16	15	28.93	10	29.00	29.05	5	13,131	0.04%
2020/06/15	37	28.59	0	0.00	28.30	37	13,300	0.28%
2020/06/12	3	28.32	3	28.00	28.90	0	13,353	0.00%
2020/06/11	11	29.81	7.2	29.90	29.35	3.8	13,386	0.03%
2020/06/10	0	0.00	1	30.05	30.25	-1	13,319	-0.01%
2020/06/09	2	30.18	8	30.18	30.25	-6	13,570	-0.04%
2020/06/08	14	29.92	0	0.00	30.40	14	13,595	0.10%
2020/06/05	1	30.00	0	0.00	30.20	1	13,451	0.01%
2020/06/04	11	30.05	10	30.00	30.15	1	13,406	0.01%
2020/06/03	3	30.02	12	30.16	30.10	-9	13,426	-0.07%
2020/06/02	0	0.00	10	29.60	29.40	-10	13,323	-0.08%
2020/06/01	2	29.75	0	0.00	29.40	2	12,974	0.02%
2020/05/29	6	28.84	16	28.84	29.55	-10	12,915	-0.08%
2020/05/28	14	29.05	15	29.36	29.00	-1	12,634	-0.01%
2020/05/27	50	29.74	3	30.47	29.65	47	12,217	0.38%
2020/05/26	14	29.21	46.1	29.03	29.60	-32.1	11,611	-0.28%
2020/05/25	1	27.20	1.1	27.43	27.50	-0.1	11,047	0.00%
2020/05/22	9	27.86	0	0.00	27.50	9	10,984	0.08%
2020/05/21	2	27.65	13	28.10	28.45	-11	10,759	-0.10%
2020/05/20	2	27.30	0	0.00	27.40	2	10,483	0.02%
2020/05/19	20	27.00	12	27.13	27.45	8	10,489	0.08%
2020/05/18	3	26.87	5	26.80	26.70	-2	10,325	-0.02%
2020/05/15	22	26.97	22	26.65	26.65	0	10,262	0.00%
2020/05/14	13	26.93	3	27.03	26.95	10	10,183	0.10%
2020/05/13	6.2	27.58	1	27.55	27.55	5.2	10,022	0.05%
2020/05/12	15	27.71	0	0.00	27.75	15	9,962	0.15%
2020/05/11	25.5	28.28	0	0.00	28.10	25.5	9,872	0.26%
2020/05/08	55	27.92	6	27.94	27.75	49	9,706	0.50%
2020/05/07	22	27.10	3	27.15	27.35	19	9,495	0.20%
2020/05/06	16	27.32	0	0.00	27.30	16	9,474	0.17%
2020/05/05	1	28.00	6	27.85	27.90	-5	9,376	-0.05%
2020/05/04	8	28.00	2	27.78	28.10	6	9,382	0.06%
2020/04/30	12	27.88	3	28.05	28.20	9	9,314	0.10%
2020/04/29	4	27.64	13	27.23	27.85	-9	9,177	-0.10%
2020/04/28	3	27.30	3	27.50	27.20	0	9,097	0.00%
2020/04/27	1	27.85	3	27.63	27.80	-2	9,200	-0.02%
2020/04/24	2	26.70	0	0.00	26.60	2	9,080	0.02%
2020/04/23	3	27.00	0	0.00	26.80	3	9,016	0.03%
2020/04/22	23	26.82	6	26.53	26.95	17	8,917	0.19%
2020/04/21	2	27.55	4	27.60	27.30	-2	8,813	-0.02%
2020/04/17	13	29.01	30	29.23	28.55	-17	8,610	-0.20%
2020/04/16	20	28.89	32	28.84	28.80	-12	8,515	-0.14%
2020/04/15	1	29.00	12	29.24	29.50	-11	8,415	-0.13%
2020/04/14	0	0.00	22	28.61	28.80	-22	8,310	-0.26%
2020/04/13	3	27.95	12	28.11	27.90	-9	8,254	-0.11%
2020/04/10	5	28.10	9	27.98	28.10	-4	8,227	-0.05%
2020/04/09	16	27.80	13	28.02	28.00	3	8,183	0.04%
2020/04/08	1	26.85	24	27.28	27.30	-23	8,102	-0.28%
2020/04/07	1	26.90	19	27.02	26.90	-18	7,955	-0.23%
2020/04/06	6	26.08	0	0.00	26.30	6	7,780	0.08%
2020/04/01	10	25.90	0	0.00	26.20	10	7,564	0.13%
2020/03/31	7	26.04	5	27.00	25.65	2	7,418	0.03%
2020/03/30	1	25.40	1	25.90	26.40	0	7,222	0.00%
2020/03/27	1	26.65	1	26.65	26.50	0	7,103	0.00%
2020/03/26	8	25.77	3	25.87	25.75	5	7,008	0.07%
2020/03/25	4.5	25.16	5	25.67	25.20	-0.5	6,976	-0.01%
2020/03/24	14	23.93	1	24.70	24.05	13	6,844	0.19%
2020/03/23	3	22.88	6	23.23	23.00	-3	6,793	-0.04%
2020/03/20	27	24.52	5	24.45	23.35	22	6,717	0.33%
2020/03/19	27	23.45	10	23.38	22.90	17	6,479	0.26%
2020/03/18	62	25.98	2	25.95	25.40	60	6,255	0.96%
2020/03/17	19	26.79	2	26.50	26.50	17	6,094	0.28%
2020/03/16	2	27.73	0	0.00	27.40	2	5,901	0.03%
2020/03/13	25	27.65	1	27.95	28.30	24	5,764	0.42%
2020/03/12	16	30.26	8	30.78	30.05	8	5,442	0.15%
2020/03/11	8	32.01	1	32.00	31.95	7	5,292	0.13%
2020/03/10	3	31.75	0	0.00	31.75	3	5,237	0.06%
2020/03/09	8	32.16	15	32.08	32.05	-7	5,207	-0.13%
2020/03/06	20	33.32	0	0.00	33.10	20	5,101	0.39%
2020/03/04	0	0.00	10	34.13	34.10	-10	5,116	-0.20%
2020/03/03	5	33.30	0	0.00	33.30	5	5,049	0.10%
2020/03/02	11	33.10	11	32.95	33.05	0	5,006	0.00%
2020/02/27	4	33.84	2	34.10	34.10	2	5,091	0.04%
2020/02/26	9	34.12	0	0.00	34.05	9	4,993	0.18%
2020/02/25	11	34.44	3	34.75	34.45	8	4,975	0.16%
2020/02/24	5	34.50	0	0.00	34.50	5	4,970	0.10%
2020/02/21	5	35.00	6	34.92	35.00	-1	4,937	-0.02%
2020/02/20	13	34.95	0	0.00	35.00	13	4,988	0.26%
2020/02/19	0	0.00	2	35.55	35.55	-2	5,048	-0.04%
2020/02/18	2	35.05	0	0.00	35.15	2	5,233	0.04%
2020/02/17	3	35.00	1	35.00	35.05	2	5,289	0.04%
2020/02/14	8	34.95	0	0.00	34.80	8	5,320	0.15%
2020/02/13	16	35.01	40	35.15	35.00	-24	5,290	-0.45%
2020/02/12	4	34.93	0	0.00	34.90	4	5,297	0.08%
2020/02/11	2	34.95	1	34.85	34.85	1	5,271	0.02%
2020/02/10	3	34.30	2	34.63	34.40	1	5,284	0.02%
2020/02/07	13	34.73	1	34.80	34.80	12	5,257	0.23%
2020/02/06	0	0.00	1	35.25	35.25	-1	5,250	-0.02%
2020/02/05	4	34.50	0	0.00	34.55	4	5,262	0.08%
2020/02/04	48	34.70	0	0.00	34.90	48	5,275	0.91%
2020/02/03	2	34.45	0	0.00	34.55	2	5,271	0.04%
2020/01/30	24	36.18	0	0.00	35.20	24	5,193	0.46%
2020/01/20	2	38.80	0	0.00	38.80	2	4,950	0.04%
2020/01/16	3	38.75	1	38.80	38.75	2	5,094	0.04%
2020/01/15	1	38.95	0	0.00	38.90	1	5,171	0.02%
2020/01/10	1	38.85	0	0.00	39.00	1	5,719	0.02%
2020/01/09	3	38.75	0	0.00	38.90	3	5,920	0.05%
2020/01/08	10	38.79	10	38.90	38.70	0	5,998	0.00%
2019/12/27	1	39.60	5	39.65	39.60	-4	6,281	-0.06%
2019/12/20	1	39.90	1.5	39.90	40.20	-0.5	6,646	-0.01%
2019/12/19	1	39.45	3	39.40	39.45	-2	6,602	-0.03%
2019/12/17	9	38.79	1	39.30	39.30	8	6,619	0.12%
2019/12/16	1	38.85	0	0.00	38.85	1	6,597	0.02%
2019/12/12	0	0.00	1	39.35	39.05	-1	6,578	-0.02%
2019/12/09	1	39.10	0	0.00	39.05	1	6,654	0.02%
2019/12/06	5	39.00	0	0.00	39.05	5	6,676	0.07%
2019/12/05	2	38.85	0.1	39.05	39.00	1.9	6,690	0.03%
2019/12/04	21	38.72	0	0.00	38.60	21	6,720	0.31%
2019/12/03	5	39.10	0	0.00	39.15	5	6,742	0.07%
2019/12/02	2	39.15	2	39.33	39.05	0	6,786	0.00%
2019/11/29	1	39.80	1	39.65	39.75	0	6,746	0.00%
2019/11/28	0	0.00	1	40.45	40.30	-1	6,716	-0.01%
2019/11/26	0	0.00	0.1	40.80	40.95	-0.1	6,902	0.00%
2019/11/22	3	40.50	0.1	41.00	41.00	2.9	6,768	0.04%
2019/11/21	0.1	40.55	0	0.00	40.50	0.1	6,762	0.00%
2019/11/19	2	40.50	5	40.25	40.45	-3	6,856	-0.04%
2019/11/18	15	40.20	1	40.35	40.35	14	6,888	0.20%
2019/11/15	3	41.15	10	41.00	41.05	-7	6,792	-0.10%
2019/11/14	0	0.00	1	41.50	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	2	41.65	41.40	-2	6,643	-0.03%
2019/11/12	0	0.00	1	41.20	41.30	-1	6,714	-0.01%
2019/11/11	2	40.80	2	41.10	40.70	0	6,706	0.00%
2019/11/07	3	41.17	0	0.00	41.30	3	6,675	0.04%
2019/11/06	0	0.00	0.1	41.25	41.30	-0.1	6,632	0.00%
2019/11/05	2	41.25	0	0.00	41.45	2	6,631	0.03%
2019/11/04	0	0.00	2	41.95	41.65	-2	6,607	-0.03%
2019/11/01	0	0.00	2	41.25	41.55	-2	6,568	-0.03%
2019/10/31	0	0.00	5	40.65	40.75	-5	6,510	-0.08%
2019/10/29	62	39.99	0	0.00	40.15	62	6,528	0.95%
2019/10/28	0	0.00	6	40.43	40.25	-6	6,494	-0.09%
2019/10/24	3	40.33	0	0.00	40.50	3	6,520	0.05%
2019/10/23	5	40.73	0	0.00	40.55	5	6,516	0.08%
2019/10/22	3	41.08	1	41.05	41.20	2	6,504	0.03%
2019/10/21	5	41.48	19	41.92	41.55	-14	6,421	-0.22%
2019/10/18	0	0.00	4	41.14	41.05	-4	6,269	-0.06%
2019/10/17	5	40.80	28	40.50	40.75	-23	6,125	-0.38%
2019/10/16	5	39.40	0	0.00	39.85	5	5,933	0.08%
2019/10/09	2	39.60	1	39.45	39.70	1	5,831	0.02%
2019/10/08	0	0.00	4	39.05	39.00	-4	5,764	-0.07%
2019/10/07	0	0.00	1	39.45	39.45	-1	5,732	-0.02%
2019/10/03	7	39.06	0	0.00	39.10	7	5,789	0.12%
2019/10/02	1	39.45	1	39.75	39.75	0	5,831	0.00%
2019/10/01	1	39.85	0	0.00	39.75	1	5,844	0.02%
2019/09/26	0	0.00	7	39.81	39.80	-7	5,823	-0.12%
2019/09/25	0	0.00	0.4	39.30	39.30	-0.4	5,765	-0.01%
2019/09/24	0	0.00	4	39.40	39.25	-4	5,750	-0.07%
2019/09/23	2	39.40	1	39.05	39.15	1	5,749	0.02%
2019/09/20	0	0.00	1	38.60	39.10	-1	5,844	-0.02%
2019/09/19	1	39.10	0	0.00	39.05	1	5,887	0.02%
2019/09/18	0	0.00	2	39.20	39.40	-2	5,880	-0.03%
2019/09/11	2	39.55	0	0.00	39.50	2	6,018	0.03%
2019/09/09	10	39.60	0.5	39.45	39.45	9.5	5,982	0.16%
2019/09/05	0	0.00	12	39.90	39.85	-12	5,961	-0.20%
2019/09/04	0	0.00	8	39.36	39.45	-8	5,899	-0.14%
2019/09/02	0	0.00	1	39.05	39.00	-1	5,943	-0.02%
2019/08/30	0	0.00	23	39.11	39.20	-23	5,946	-0.39%
2019/08/29	0	0.00	2	38.55	38.55	-2	5,852	-0.03%
2019/08/27	4	37.90	1	38.30	37.90	3	5,897	0.05%
2019/08/26	3	37.90	0.5	38.00	37.90	2.5	5,877	0.04%
2019/08/23	0	0.00	1	38.25	38.60	-1	5,952	-0.02%
2019/08/22	4	38.06	0	0.00	38.25	4	5,925	0.07%
2019/08/21	2	38.43	0	0.00	38.30	2	5,955	0.03%
2019/08/19	4	37.75	0	0.00	37.70	4	5,859	0.07%
2019/08/15	11	37.59	3	37.82	38.00	8	5,866	0.14%
2019/08/14	0	0.00	10	36.90	37.00	-10	5,853	-0.17%
2019/08/08	6	37.00	0.4	37.25	37.25	5.6	6,112	0.09%
2019/08/07	2	36.90	10	36.95	36.75	-8	6,151	-0.13%
2019/08/06	12	36.90	0	0.00	37.10	12	6,189	0.19%
2019/08/05	10	37.25	0.5	37.35	37.50	9.5	6,166	0.15%
2019/08/02	2	36.90	0	0.00	36.90	2	6,129	0.03%
2019/08/01	1	37.80	0	0.00	37.55	1	6,105	0.02%
2019/07/30	2	38.10	6	38.17	38.05	-4	5,969	-0.07%
2019/07/26	1	38.85	0	0.00	38.80	1	5,993	0.02%
2019/07/25	0	0.00	5	39.30	39.25	-5	5,933	-0.08%
2019/07/24	5	39.50	0	0.00	39.45	5	5,867	0.09%
2019/07/23	1	39.00	0	0.00	39.20	1	5,811	0.02%
2019/07/19	0	0.00	28	39.21	39.20	-28	5,738	-0.49%
2019/07/18	0	0.00	12	38.89	38.70	-12	5,657	-0.21%
2019/07/17	0	0.00	1	38.95	38.80	-1	5,688	-0.02%
2019/07/16	0	0.00	1	38.70	38.80	-1	5,666	-0.02%
2019/07/12	1	38.25	2	38.45	38.40	-1	5,641	-0.02%
2019/07/11	0	0.00	2	38.45	38.45	-2	5,695	-0.04%
2019/07/10	10	38.40	0	0.00	38.20	10	5,689	0.18%
2019/07/09	30	37.67	0	0.00	37.65	30	5,665	0.53%
2019/07/08	2	37.65	1	37.90	37.85	1	5,665	0.02%
2019/07/05	1	39.10	0	0.00	39.10	1	5,660	0.02%
2019/07/04	0	0.00	6	38.90	39.15	-6	5,645	-0.11%
2019/07/03	0	0.00	1	39.40	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	75	38.97	39.30	-75	5,585	-1.34%
2019/06/28	6	38.70	0	0.00	38.50	6	5,562	0.11%
2019/06/27	3	39.00	22	39.05	39.00	-19	5,613	-0.34%
2019/06/26	0	0.00	12	38.94	38.60	-12	5,617	-0.21%
2019/06/25	2	37.98	0	0.00	38.05	2	5,658	0.04%
2019/06/20	1	38.15	0	0.00	37.85	1	5,747	0.02%
2019/06/19	0	0.00	66	37.89	38.00	-66	5,696	-1.16%
2019/06/18	3	37.40	0	0.00	37.50	3	5,679	0.05%
2019/06/14	3	37.17	0	0.00	37.10	3	5,732	0.05%
2019/06/13	50	37.20	18	37.50	37.40	32	5,727	0.56%
2019/06/11	8	37.60	101	37.90	37.70	-93	5,706	-1.63%	大賣/
2019/06/10	1	37.45	1	37.50	37.50	0	5,632	0.00%
2019/06/06	50	36.85	3	36.95	37.20	47	5,621	0.84%
2019/06/05	2	36.78	3	36.77	36.70	-1	5,659	-0.02%
2019/06/04	6	36.43	2	36.50	36.50	4	5,637	0.07%
2019/06/03	50	36.30	0	0.00	36.10	50	5,674	0.88%
2019/05/31	4	35.88	0	0.00	35.85	4	5,646	0.07%
2019/05/30	3	35.90	4	36.43	36.30	-1	5,629	-0.02%
2019/05/27	4	35.56	3	35.55	35.55	1	5,664	0.02%
2019/05/24	53	35.76	5	36.05	35.90	48	5,695	0.84%
2019/05/23	5	35.65	0	0.00	35.75	5	5,721	0.09%
2019/05/22	0	0.00	0.4	36.05	36.05	-0.4	5,702	-0.01%
2019/05/21	2	35.95	2	36.15	36.10	0	5,708	0.00%
2019/05/20	1	36.05	6	36.15	36.05	-5	5,627	-0.09%
2019/05/17	8	35.66	1	35.80	35.75	7	5,575	0.13%
2019/05/16	17	36.22	5	36.23	36.15	12	5,472	0.22%
2019/05/15	2	35.30	0	0.00	35.30	2	5,436	0.04%
2019/05/10	0	0.00	2	36.05	36.05	-2	5,562	-0.04%
2019/05/08	1	36.75	0	0.00	36.70	1	5,706	0.02%
2019/05/07	5	36.60	0	0.00	37.05	5	5,706	0.09%
2019/05/06	0	0.00	30	36.40	36.45	-30	5,712	-0.53%
2019/05/03	11	36.55	71	36.65	36.70	-60	5,754	-1.04%
2019/05/02	0	0.00	72	37.14	37.05	-72	5,775	-1.25%
2019/04/30	0	0.00	1	37.55	37.55	-1	5,774	-0.02%
2019/04/29	3	37.50	17	37.56	37.50	-14	5,751	-0.24%
2019/04/26	0	0.00	11	37.39	37.50	-11	5,772	-0.19%
2019/04/25	0	0.00	3	37.35	37.40	-3	5,816	-0.05%
2019/04/24	10	37.50	0	0.00	37.65	10	5,898	0.17%
2019/04/23	4	37.61	0	0.00	37.50	4	5,959	0.07%
2019/04/22	11	37.50	0	0.00	37.60	11	5,930	0.19%
2019/04/19	1	37.15	1	37.55	37.35	0	5,960	0.00%
2019/04/18	2	37.43	0	0.00	37.50	2	5,992	0.03%
2019/04/17	5	37.38	8	37.51	37.80	-3	6,005	-0.05%
2019/04/15	10	36.90	0	0.00	36.65	10	5,942	0.17%
2019/04/12	5	36.35	1	36.60	36.50	4	5,936	0.07%
2019/04/11	0	0.00	3	36.75	36.30	-3	5,937	-0.05%
2019/04/08	0	0.00	1	36.35	36.40	-1	5,852	-0.02%
2019/04/03	13	36.17	1	36.30	36.35	12	5,766	0.21%
2019/04/02	5	36.07	0	0.00	36.10	5	5,729	0.09%
2019/04/01	10	36.43	0	0.00	36.65	10	5,610	0.18%
2019/03/28	6	36.13	5	36.51	36.85	1	5,351	0.02%
2019/03/27	4	36.85	10	36.85	36.85	-6	5,182	-0.12%
2019/03/26	1	37.75	0	0.00	37.90	1	5,034	0.02%
2019/03/22	0	0.00	8	38.23	38.25	-8	5,056	-0.16%
2019/03/21	3	38.03	0	0.00	38.10	3	5,062	0.06%
2019/03/20	1	38.35	0	0.00	38.30	1	5,057	0.02%
2019/03/19	1	38.75	0	0.00	38.70	1	5,062	0.02%
2019/03/15	0	0.00	2	39.18	39.25	-2	5,418	-0.04%
2019/03/14	0	0.00	8	39.06	39.10	-8	5,391	-0.15%
2019/03/13	70	38.80	0	0.00	38.90	70	5,412	1.29%
2019/03/12	4	38.70	2	39.08	39.10	2	5,447	0.04%
2019/03/11	68	38.30	1	38.45	38.55	67	5,501	1.22%
2019/03/08	2	38.80	3	38.78	38.95	-1	5,485	-0.02%
2019/03/07	4	39.16	18	39.33	38.75	-14	5,569	-0.25%
2019/03/06	0	0.00	1	39.25	39.30	-1	5,570	-0.02%
2019/02/26	0	0.00	4	37.83	38.00	-4	5,283	-0.08%
2019/02/25	5	38.05	12	38.00	37.70	-7	5,216	-0.13%
2019/02/22	0	0.00	4	38.05	38.15	-4	5,211	-0.08%
2019/02/21	0	0.00	13	37.61	37.85	-13	5,213	-0.25%
2019/02/20	3	37.13	5	37.33	37.50	-2	5,183	-0.04%
2019/02/19	1	37.15	0	0.00	37.05	1	5,140	0.02%
2019/02/15	0	0.00	1	37.05	37.05	-1	5,093	-0.02%
2019/02/14	0	0.00	7	37.09	37.05	-7	5,086	-0.14%
2019/02/13	0	0.00	2	36.95	37.10	-2	5,032	-0.04%
2019/02/11	2	36.85	3	36.72	36.65	-1	4,902	-0.02%
2019/01/30	0	0.00	2	36.80	36.80	-2	4,869	-0.04%
2019/01/29	0	0.00	3	36.45	36.55	-3	4,729	-0.06%
2019/01/28	1	35.90	1	35.85	36.15	0	4,657	0.00%
2019/01/23	0	0.00	11	35.75	36.30	-11	4,561	-0.24%
2019/01/22	2	35.35	106	35.49	35.45	-104	4,540	-2.29%	大賣/鉅額交易
2019/01/18	0	0.00	1	35.40	35.60	-1	4,542	-0.02%
2019/01/17	1	35.55	1	35.30	35.65	0	4,497	0.00%
2019/01/16	0	0.00	31	35.62	35.55	-31	4,450	-0.70%
2019/01/15	0	0.00	29	34.90	35.10	-29	4,347	-0.67%
2019/01/14	3	34.25	1	34.50	34.25	2	4,246	0.05%
2019/01/11	0	0.00	12	34.77	34.55	-12	4,268	-0.28%
2019/01/10	4	34.25	13	34.41	34.45	-9	4,244	-0.21%
2019/01/09	0	0.00	28	34.56	34.70	-28	4,212	-0.66%
2019/01/08	1	34.10	0	0.00	34.20	1	4,138	0.02%
2019/01/07	1	33.65	1	33.85	33.90	0	4,158	0.00%
2019/01/04	1	33.05	16	33.22	33.40	-15	4,153	-0.36%
2019/01/03	0	0.00	13	32.88	33.00	-13	4,302	-0.30%
2018/12/26	5	31.80	0	0.00	31.70	5	4,368	0.11%
2018/12/25	5	31.90	2	32.00	31.90	3	4,417	0.07%
2018/12/20	0	0.00	2	32.25	32.70	-2	4,560	-0.04%
2018/12/19	0	0.00	2	32.60	32.70	-2	4,588	-0.04%
2018/12/13	1	31.50	2	31.85	31.85	-1	4,599	-0.02%
2018/12/12	0	0.00	6	31.40	31.20	-6	4,582	-0.13%
2018/12/11	67	30.80	12	31.01	30.80	55	4,524	1.22%
2018/12/10	16	32.05	0	0.00	31.90	16	4,321	0.37%
2018/12/07	0	0.00	6	33.76	33.80	-6	4,191	-0.14%
2018/12/06	0	0.00	5	33.55	33.55	-5	4,243	-0.12%
2018/12/04	4	33.99	0	0.00	34.10	4	4,271	0.09%
2018/12/03	0	0.00	6	34.03	34.15	-6	4,199	-0.14%
2018/11/30	0	0.00	3	33.55	33.50	-3	4,166	-0.07%
2018/11/29	16	32.80	5	32.80	32.65	11	4,105	0.27%
2018/11/28	10	33.15	0	0.00	33.30	10	4,028	0.25%
2018/11/27	0	0.00	1	33.25	33.10	-1	4,000	-0.02%
2018/11/23	6	32.83	0	0.00	32.90	6	4,031	0.15%
2018/11/21	5	33.40	3	33.73	33.70	2	4,046	0.05%
2018/11/20	0	0.00	14	33.63	33.65	-14	4,013	-0.35%
2018/11/19	0	0.00	7	33.35	33.35	-7	3,978	-0.18%
2018/11/16	2	32.85	5	32.83	32.60	-3	3,978	-0.08%
2018/11/15	1	32.55	2	32.65	32.70	-1	4,022	-0.02%
2018/11/14	1	32.40	3	32.25	32.70	-2	4,058	-0.05%
2018/11/13	5	32.50	4	32.46	32.50	1	4,092	0.02%
2018/11/09	3	31.60	20	32.20	31.50	-17	4,175	-0.41%
2018/11/08	11	32.26	6	32.35	32.30	5	4,200	0.12%
2018/11/07	10	31.75	7	32.10	32.20	3	4,169	0.07%
2018/11/02	0	0.00	6	31.23	31.70	-6	4,174	-0.14%
2018/11/01	5	30.91	1	30.90	30.90	4	4,192	0.10%
2018/10/31	5	30.55	10	31.35	31.35	-5	4,224	-0.12%
2018/10/29	0	0.00	3	30.43	30.40	-3	4,154	-0.07%
2018/10/26	2	29.55	0	0.00	29.55	2	4,119	0.05%
2018/10/25	1	29.60	0	0.00	29.55	1	4,153	0.02%
2018/10/24	0	0.00	7	29.75	30.10	-7	4,335	-0.16%
2018/10/22	5	29.95	0	0.00	30.10	5	4,480	0.11%
2018/10/19	0	0.00	6	29.28	29.70	-6	4,527	-0.13%
2018/10/18	10	29.70	2	29.73	29.60	8	4,539	0.18%
2018/10/17	12	29.34	5	29.40	29.10	7	4,562	0.15%
2018/10/16	2	29.40	0	0.00	29.35	2	4,562	0.04%
2018/10/15	10	29.21	3	29.10	29.05	7	4,573	0.15%
2018/10/12	4	29.26	3	29.60	29.80	1	4,583	0.02%
2018/10/11	11	29.49	2	30.18	29.20	9	4,673	0.19%
2018/10/08	3	31.18	11	31.30	31.35	-8	4,578	-0.17%
2018/10/05	2	31.30	0	0.00	31.50	2	4,599	0.04%
2018/10/04	2	31.83	4	31.96	31.90	-2	4,581	-0.04%
2018/10/03	10	32.25	1	32.35	32.35	9	4,546	0.20%
2018/10/02	1	32.00	1	32.00	32.00	0	4,533	0.00%
2018/10/01	4	32.51	0	0.00	32.45	4	4,530	0.09%
2018/09/28	10	32.40	0	0.00	32.25	10	4,634	0.22%
2018/09/26	1	32.15	0	0.00	32.10	1	4,688	0.02%
2018/09/20	5	32.15	8	32.23	32.10	-3	4,752	-0.06%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/17	1	31.65	0	0.00	31.80	1	4,915	0.02%
2018/09/14	15	31.75	1	31.75	31.65	14	4,949	0.28%
2018/09/12	3	31.20	12	31.20	31.50	-9	5,029	-0.18%
2018/09/11	5	31.24	0	0.00	31.25	5	5,384	0.09%
2018/09/10	9	31.44	0	0.00	31.35	9	5,473	0.16%
2018/09/07	5	32.33	0	0.00	32.30	5	5,560	0.09%
2018/09/06	0	0.00	20	32.65	32.80	-20	5,582	-0.36%
2018/09/05	8	32.97	0	0.00	32.75	8	5,587	0.14%
2018/09/04	1	33.50	0	0.00	33.60	1	5,581	0.02%
2018/08/31	0	0.00	0.4	33.90	33.85	-0.4	5,646	-0.01%
2018/08/30	0	0.00	10	33.70	33.80	-10	5,654	-0.18%
2018/08/29	1	33.75	0	0.00	33.75	1	5,743	0.02%
2018/08/28	5	33.68	0	0.00	33.80	5	5,962	0.08%
2018/08/27	0	0.00	2	33.53	33.75	-2	5,967	-0.03%
2018/08/24	3	33.33	0	0.00	33.30	3	5,958	0.05%
2018/08/23	1	34.00	0	0.00	33.85	1	6,045	0.02%
2018/08/22	0	0.00	9	33.87	33.95	-9	6,121	-0.15%
2018/08/21	0	0.00	2	33.45	33.60	-2	6,065	-0.03%
2018/08/20	0	0.00	6	33.06	33.05	-6	6,031	-0.10%
2018/08/17	3	32.48	0	0.00	32.30	3	6,056	0.05%
2018/08/16	23	32.60	0	0.00	32.50	23	6,048	0.38%
2018/08/15	18	33.52	0	0.00	33.15	18	6,048	0.30%
2018/08/13	1	33.35	0	0.00	33.20	1	6,086	0.02%
2018/08/07	3	33.35	0	0.00	33.30	3	6,448	0.05%
2018/08/06	14	33.45	0	0.00	33.45	14	6,422	0.22%
2018/08/03	5	33.55	0	0.00	33.50	5	6,412	0.08%
2018/08/02	1	33.60	0.4	33.85	33.65	0.6	6,408	0.01%
2018/08/01	0	0.00	1	33.95	33.95	-1	6,413	-0.02%
2018/07/31	3	33.92	0	0.00	33.65	3	6,379	0.05%
2018/07/30	7	33.86	0	0.00	33.95	7	6,189	0.11%
2018/07/27	0	0.00	5	34.95	34.95	-5	6,061	-0.08%
2018/07/26	1	34.85	0	0.00	34.75	1	6,034	0.02%
2018/07/25	2	34.53	1	34.60	34.75	1	6,009	0.02%
2018/07/24	25	34.00	0	0.00	34.30	25	5,948	0.42%
2018/07/23	5	33.95	0	0.00	33.95	5	5,927	0.08%
2018/07/20	0	0.00	5	33.95	33.90	-5	6,000	-0.08%
2018/07/19	8	34.34	1	33.95	34.30	7	5,994	0.12%
2018/07/18	25	33.40	35	34.09	34.25	-10	5,979	-0.17%
2018/07/17	2	33.50	0	0.00	33.35	2	5,897	0.03%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/11	11	33.35	0	0.00	33.45	11	6,201	0.18%
2018/07/10	0	0.00	3	33.85	33.90	-3	6,258	-0.05%
2018/07/09	0	0.00	1	33.55	33.65	-1	6,323	-0.02%
2018/07/06	3	33.28	0	0.00	33.05	3	6,340	0.05%
2018/07/05	1	35.60	0	0.00	35.50	1	6,280	0.02%
2018/07/04	0	0.00	2.3	35.45	35.45	-2.3	6,366	-0.04%
2018/07/03	10	35.00	0	0.00	34.90	10	6,377	0.16%
2018/06/29	3	34.80	8	35.24	35.40	-5	6,296	-0.08%
2018/06/27	9	34.57	0	0.00	34.55	9	6,175	0.15%
2018/06/26	33	34.97	4	35.15	34.90	29	6,038	0.48%
2018/06/25	6	35.27	0	0.00	35.15	6	5,990	0.10%
2018/06/22	5	35.23	0	0.00	35.35	5	5,948	0.08%
2018/06/20	5	35.50	3,000	35.45	35.45	-2,995	5,863	-51.08%	大賣/鉅額交易
2018/06/19	63	36.20	0	0.00	36.15	63	5,434	1.16%
2018/06/15	19	36.62	0	0.00	36.40	19	5,329	0.36%
2018/06/14	2	37.00	0	0.00	36.95	2	5,169	0.04%
2018/06/13	0	0.00	7	37.40	37.20	-7	5,174	-0.14%
2018/06/12	1	37.30	1	37.45	37.20	0	5,305	0.00%
2018/06/11	3	37.20	0	0.00	37.65	3	5,290	0.06%
2018/06/08	0	0.00	1	37.50	37.65	-1	5,287	-0.02%
2018/06/07	1	37.35	11	37.46	37.65	-10	5,321	-0.19%
2018/06/06	7	37.32	28	37.21	37.40	-21	5,346	-0.39%
2018/06/05	3	36.45	0	0.00	36.45	3	5,277	0.06%
2018/06/01	1	36.50	0	0.00	36.50	1	5,132	0.02%
2018/05/31	5	36.25	0	0.00	36.70	5	5,159	0.10%
2018/05/30	4	36.15	0	0.00	36.10	4	5,078	0.08%
2018/05/28	2	36.30	0	0.00	36.55	2	5,095	0.04%
2018/05/25	4	36.43	0	0.00	36.30	4	5,156	0.08%
2018/05/24	32	36.58	0	0.00	36.50	32	5,134	0.62%
2018/05/23	6	36.45	0	0.00	36.40	6	5,150	0.12%
2018/05/22	2	36.53	0	0.00	36.35	2	5,135	0.04%
2018/05/21	6	36.83	0	0.00	36.70	6	5,187	0.12%
2018/05/18	8	36.53	4,000	36.30	36.30	-3,992	5,175	-77.13%	大賣/鉅額交易
2018/05/15	1	37.55	0	0.00	37.60	1	4,964	0.02%
2018/05/14	0	0.00	2	37.65	37.60	-2	5,044	-0.04%
2018/05/10	2	37.30	0	0.00	37.25	2	5,115	0.04%
2018/05/09	1	37.05	0	0.00	37.50	1	5,147	0.02%
2018/05/07	1	36.95	0	0.00	36.90	1	5,238	0.02%
2018/05/04	2	37.15	0	0.00	37.00	2	5,271	0.04%
2018/05/02	2	37.35	5	37.65	37.65	-3	5,394	-0.06%
2018/04/30	0	0.00	1	37.15	37.15	-1	5,451	-0.02%
2018/04/27	3	36.65	0	0.00	36.70	3	5,523	0.05%
2018/04/25	4	36.44	0	0.00	36.50	4	5,540	0.07%
2018/04/24	6	36.51	0	0.00	36.50	6	5,568	0.11%
2018/04/23	6	36.66	0	0.00	36.60	6	5,576	0.11%
2018/04/19	1	37.30	0	0.00	37.40	1	5,440	0.02%
2018/04/18	7	37.31	0	0.00	37.10	7	5,386	0.13%
2018/04/17	1	38.10	6	38.79	38.15	-5	5,241	-0.10%
2018/04/16	0	0.00	30	38.63	39.00	-30	5,098	-0.59%
2018/04/13	0	0.00	5,023	39.00	39.00	-5,023	5,062	-99.23%	大賣/鉅額交易
2018/04/12	0	0.00	1	38.85	38.70	-1	5,028	-0.02%
2018/04/11	0	0.00	2	38.25	38.45	-2	4,997	-0.04%
2018/04/10	6	37.80	0	0.00	38.10	6	4,979	0.12%
2018/04/09	1	38.25	0	0.00	38.35	1	4,814	0.02%
2018/04/02	0	0.00	2	38.95	38.85	-2	4,814	-0.04%
2018/03/31	2	39.05	10	39.30	39.40	-8	4,828	-0.17%
2018/03/30	0	0.00	2	38.75	39.00	-2	4,794	-0.04%
2018/03/29	0	0.00	1	38.70	38.70	-1	4,773	-0.02%
2018/03/28	0	0.00	3	38.50	38.50	-3	4,730	-0.06%
2018/03/27	0	0.00	1	38.40	38.40	-1	4,735	-0.02%
2018/03/26	0	0.00	4	37.75	38.20	-4	4,740	-0.08%
2018/03/23	0	0.00	3	37.40	37.95	-3	4,797	-0.06%
2018/03/22	0	0.00	5	37.95	38.10	-5	4,836	-0.10%
2018/03/21	0	0.00	3	38.45	38.15	-3	4,847	-0.06%
2018/03/20	3	37.85	4	37.95	38.05	-1	4,893	-0.02%
2018/03/19	0	0.00	17	38.09	38.05	-17	4,907	-0.35%
2018/03/16	5	37.40	4	38.16	38.40	1	4,853	0.02%
2018/03/15	1	37.05	2	37.10	36.85	-1	4,702	-0.02%
2018/03/14	17	37.21	1	37.20	37.30	16	4,695	0.34%
2018/03/13	0	0.00	1	37.45	37.45	-1	4,675	-0.02%
2018/03/12	3	37.00	5	37.18	37.00	-2	4,645	-0.04%
2018/03/09	10	36.80	18	36.93	36.80	-8	4,596	-0.17%
2018/03/08	22	36.46	0	0.00	36.35	22	4,601	0.48%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/03/05	12	36.75	0	0.00	36.75	12	4,673	0.26%
2018/03/02	5	36.74	0	0.00	36.80	5	4,679	0.11%
2018/03/01	0	0.00	3	37.10	37.15	-3	4,619	-0.06%
2018/02/27	4	36.84	0	0.00	36.75	4	4,546	0.09%
2018/02/23	2	36.80	0	0.00	37.00	2	4,483	0.04%
2018/02/21	1	36.95	0	0.00	37.20	1	4,479	0.02%
2018/02/12	2	36.85	1	37.20	36.80	1	4,417	0.02%
2018/02/09	0	0.00	2	36.60	36.80	-2	4,421	-0.05%
2018/02/08	0	0.00	2	37.20	37.20	-2	4,405	-0.05%
2018/02/07	14	36.76	4	37.24	37.10	10	4,515	0.22%
2018/02/06	8	36.55	50	36.50	36.60	-42	4,413	-0.95%
2018/02/05	1	38.20	0	0.00	38.05	1	4,315	0.02%
2018/02/02	5	38.95	5	38.70	38.65	0	4,267	0.00%
2018/01/31	0	0.00	12	38.95	39.20	-12	4,213	-0.28%
2018/01/30	2	39.08	0	0.00	38.85	2	4,162	0.05%
2018/01/29	10	39.15	1	39.20	39.40	9	4,161	0.22%
2018/01/26	10	39.50	6	39.54	39.60	4	4,113	0.10%
2018/01/25	10	39.35	2	39.65	39.65	8	4,068	0.20%
2018/01/24	0	0.00	18	39.35	39.45	-18	3,984	-0.45%
2018/01/23	36	38.92	1	38.95	39.00	35	3,925	0.89%
2018/01/22	9.4	38.97	0	0.00	38.95	9.4	3,841	0.25%
2018/01/18	0	0.00	3	38.80	38.90	-3	3,764	-0.08%
2018/01/17	0	0.00	8.3	38.88	39.00	-8.3	3,737	-0.22%
2018/01/16	10	38.05	14	38.18	38.65	-4	3,710	-0.11%
2018/01/15	42	38.06	0	0.00	38.15	42	3,691	1.14%
2018/01/12	0	0.00	1	38.10	38.20	-1	3,755	-0.03%
2018/01/10	2	38.10	0	0.00	38.40	2	3,765	0.05%
2018/01/09	1	38.15	0	0.00	38.30	1	3,779	0.03%
2018/01/08	1	38.05	7	38.12	38.30	-6	3,779	-0.16%
2018/01/04	2	37.90	0	37.95	37.95	2	3,749	0.05%
2018/01/03	1	38.20	1	38.35	38.20	0	3,806	0.00%
2018/01/02	1	38.25	0	0.00	38.20	1	3,800	0.03%