寶成 (9904)-日盛-和美券商分點個股進出

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
37.25
漲跌
▲0.05
漲幅
+0.13%
成交量
14,743張
產業
上市運動休閒▲0.93%
1064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－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/06	3	31.08	2	30.80	30.80	1	7,041	0.01%
2023/03/31	6	31.25	1	31.35	31.20	5	7,045	0.07%
2023/03/29	3	31.12	3	31.22	31.25	0	7,308	0.00%
2023/03/28	3	30.83	2	31.00	30.80	1	7,399	0.01%
2023/03/27	1	31.00	5	31.15	31.05	-4	7,492	-0.05%
2023/03/24	16	30.76	0	0.00	30.70	16	7,596	0.21%
2023/03/23	9.5	30.79	3	30.85	30.85	6.5	7,590	0.09%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/21	1	30.95	0	0.00	30.95	1	7,691	0.01%
2023/03/20	3	30.93	2	31.05	31.15	1	7,700	0.01%
2023/03/17	40	30.90	8	30.89	30.90	32	7,780	0.41%
2023/03/15	3	31.92	2	32.05	32.10	1	7,697	0.01%
2023/03/14	11	32.49	1	32.45	32.40	10	7,617	0.13%
2023/03/13	1	32.80	3	32.83	32.95	-2	7,616	-0.03%
2023/03/10	6	33.29	0	0.00	33.20	6	7,638	0.08%
2023/03/09	2	33.55	0	0.00	33.50	2	7,771	0.03%
2023/03/08	0	0.00	3	33.83	34.05	-3	7,851	-0.04%
2023/03/06	0	0.00	1	34.00	34.00	-1	7,994	-0.01%
2023/03/03	0	0.00	4	33.93	33.95	-4	8,029	-0.05%
2023/03/02	0	0.00	3.1	33.74	33.80	-3.1	8,226	-0.04%
2023/03/01	10	33.40	3	33.73	33.45	7	8,241	0.08%
2023/02/23	0	0.00	4	33.60	33.45	-4	8,257	-0.05%
2023/02/22	6	33.49	1	33.55	33.55	5	8,407	0.06%
2023/02/21	18	33.49	5	33.61	33.60	13	8,485	0.15%
2023/02/20	9	34.00	0	0.00	34.00	9	8,682	0.10%
2023/02/17	1	34.20	1	34.20	34.30	0	9,622	0.00%
2023/02/16	17	34.52	3	34.60	34.65	14	10,137	0.14%
2023/02/15	1	34.05	15	34.45	34.15	-14	10,058	-0.14%
2023/02/14	1	34.45	42	34.22	34.45	-41	9,966	-0.41%
2023/02/13	10	33.55	11	33.60	33.60	-1	9,877	-0.01%
2023/02/10	1	33.25	0	0.00	33.20	1	9,839	0.01%
2023/02/09	1	33.50	3	33.62	33.45	-2	9,850	-0.02%
2023/02/08	0	0.00	7	33.66	33.65	-7	9,816	-0.07%
2023/02/07	6	33.31	0	0.00	33.30	6	9,814	0.06%
2023/02/06	32	33.61	0	0.00	33.60	32	9,740	0.33%
2023/02/03	0	0.00	25	33.82	33.95	-25	9,773	-0.26%
2023/02/02	4	33.63	26	33.63	33.60	-22	9,742	-0.23%
2023/02/01	3	33.98	0	0.00	33.85	3	9,620	0.03%
2023/01/31	1	34.70	8	34.70	34.30	-7	9,490	-0.07%
2023/01/30	3	34.13	1	34.30	34.25	2	9,289	0.02%
2023/01/17	0	0.00	14	34.20	34.30	-14	9,088	-0.15%
2023/01/13	0	0.00	9	34.21	34.15	-9	9,061	-0.10%
2023/01/12	0	0.00	15	33.70	33.95	-15	9,281	-0.16%
2023/01/11	4	33.88	0	0.00	33.85	4	9,243	0.04%
2023/01/10	0	0.00	6	34.25	34.25	-6	9,240	-0.06%
2023/01/09	0	0.00	4	33.96	34.10	-4	9,203	-0.04%
2023/01/06	1	33.90	0	0.00	33.65	1	9,169	0.01%
2023/01/05	2	33.73	0	0.00	33.50	2	9,193	0.02%
2023/01/04	0	0.00	11	33.95	33.95	-11	9,191	-0.12%
2023/01/03	1	33.65	2	34.00	33.50	-1	9,182	-0.01%
2022/12/30	5	34.30	1.5	34.26	34.20	3.5	9,130	0.04%
2022/12/29	5	33.45	0	0.00	33.90	5	9,007	0.06%
2022/12/26	0	0.00	2	33.75	33.70	-2	8,991	-0.02%
2022/12/23	5	33.48	5	34.05	34.05	0	9,116	0.00%
2022/12/22	6	33.90	24	33.94	33.90	-18	9,247	-0.19%
2022/12/21	2	33.05	12	33.45	33.40	-10	9,109	-0.11%
2022/12/20	1	32.70	17	32.89	32.90	-16	9,028	-0.18%
2022/12/19	10	33.00	66	32.84	33.30	-56	8,954	-0.63%
2022/12/16	6	32.78	1	32.70	32.75	5	8,856	0.06%
2022/12/15	1	33.25	5	33.21	33.30	-4	8,812	-0.05%
2022/12/14	0	0.00	106	33.02	33.00	-106	8,796	-1.21%	大賣/鉅額交易
2022/12/13	5	32.40	0	0.00	32.40	5	8,773	0.06%
2022/12/12	3	32.85	0	0.00	32.90	3	8,656	0.03%
2022/12/09	3	33.00	2	33.15	33.05	1	8,702	0.01%
2022/12/08	8	33.17	32	33.06	33.40	-24	8,639	-0.28%
2022/12/07	0	0.00	12	32.52	32.40	-12	8,457	-0.14%
2022/12/06	4	32.59	1	32.70	32.30	3	8,525	0.04%
2022/12/05	6	32.60	1.5	32.68	32.55	4.5	8,548	0.05%
2022/12/02	0	0.00	3.3	32.55	32.55	-3.3	8,611	-0.04%
2022/12/01	3	32.75	32	32.73	32.60	-29	8,585	-0.34%
2022/11/30	35	32.17	11	32.41	32.25	24	8,446	0.28%
2022/11/29	0	0.00	15	31.91	32.30	-15	8,323	-0.18%
2022/11/28	0	0.00	3	31.62	31.80	-3	8,270	-0.04%
2022/11/25	7	31.63	11	31.84	31.70	-4	8,255	-0.05%
2022/11/24	18	31.69	0	0.00	31.60	18	8,281	0.22%
2022/11/23	25	32.35	3	32.45	32.45	22	8,145	0.27%
2022/11/22	2	32.28	4	32.35	32.35	-2	8,128	-0.02%
2022/11/21	0	0.00	6	32.23	32.20	-6	8,075	-0.07%
2022/11/18	5	32.54	30	32.65	32.35	-25	8,015	-0.31%
2022/11/17	2	32.25	1	32.30	32.35	1	7,835	0.01%
2022/11/16	12.1	32.18	4	32.26	32.20	8.1	7,714	0.10%
2022/11/15	14	31.91	41.5	32.11	32.85	-27.5	7,443	-0.37%
2022/11/14	41	30.91	328.3	31.37	31.75	-287.3	6,511	-4.41%	大賣/鉅額交易
2022/11/11	8	28.89	8	28.96	28.90	0	6,012	0.00%
2022/11/10	2	28.35	3	28.53	28.35	-1	5,982	-0.02%
2022/11/09	39	28.45	36	28.68	28.70	3	6,081	0.05%
2022/11/07	2	28.28	8	28.40	28.45	-6	6,299	-0.10%
2022/11/04	2	27.65	5	28.02	28.00	-3	6,371	-0.05%
2022/11/03	9	27.84	0	0.00	27.75	9	6,373	0.14%
2022/11/02	3	28.20	12	28.15	28.20	-9	6,352	-0.14%
2022/11/01	3	27.45	17	28.00	28.05	-14	6,367	-0.22%
2022/10/31	122	27.37	7	27.28	27.25	115	6,337	1.81%	大買/鉅額交易
2022/10/28	114	27.62	0	0.00	27.65	114	6,321	1.80%	大買/鉅額交易
2022/10/27	13	27.80	1	27.80	27.75	12	6,384	0.19%
2022/10/26	20	27.44	8	27.69	27.45	12	6,426	0.19%
2022/10/25	5	27.85	0	0.00	27.50	5	6,446	0.08%
2022/10/24	2	27.90	8	27.99	27.90	-6	6,559	-0.09%
2022/10/21	8	27.80	0	0.00	27.60	8	6,571	0.12%
2022/10/20	10	27.16	15	27.90	28.10	-5	6,577	-0.08%
2022/10/19	10	27.90	10	28.15	27.95	0	6,374	0.00%
2022/10/18	0	0.00	7	28.00	28.05	-7	6,454	-0.11%
2022/10/17	1	27.70	8	27.50	27.70	-7	6,913	-0.10%
2022/10/14	14	27.70	0	0.00	27.65	14	7,764	0.18%
2022/10/13	3	27.22	3	27.90	27.20	0	8,007	0.00%
2022/10/12	10	27.50	2	27.53	27.85	8	8,092	0.10%
2022/10/11	17	27.26	5	27.24	27.20	12	8,176	0.15%
2022/10/07	16.1	27.77	0	0.00	27.75	16.1	8,142	0.20%
2022/10/06	15	27.94	0	0.00	27.90	15	8,139	0.18%
2022/10/05	0	0.00	2	28.30	28.10	-2	8,150	-0.02%
2022/10/04	7	27.92	4	28.14	28.15	3	8,150	0.04%
2022/10/03	23	27.83	15	27.80	27.75	8	8,291	0.10%
2022/09/30	28	28.49	2	29.05	28.50	26	8,389	0.31%
2022/09/29	2	28.60	35	29.65	29.60	-33	8,415	-0.39%
2022/09/28	3	28.45	0	0.00	28.05	3	8,293	0.04%
2022/09/27	0	0.00	1	28.55	28.75	-1	8,307	-0.01%
2022/09/26	24	28.28	10	28.32	28.30	14	8,345	0.17%
2022/09/23	10	28.97	0	0.00	29.05	10	8,419	0.12%
2022/09/22	26	29.37	0	0.00	29.10	26	8,454	0.31%
2022/09/21	0	0.00	2	30.15	30.05	-2	8,428	-0.02%
2022/09/20	0	0.00	7	30.37	30.50	-7	8,373	-0.08%
2022/09/19	7	29.87	18	29.60	29.65	-11	8,327	-0.13%
2022/09/16	1	29.90	0	0.00	30.10	1	8,368	0.01%
2022/09/15	0	0.00	1	30.40	30.20	-1	8,302	-0.01%
2022/09/14	0	0.00	7	29.90	30.20	-7	8,269	-0.08%
2022/09/13	6	30.38	41	30.53	30.35	-35	8,232	-0.43%
2022/09/12	5	28.90	7	29.71	29.85	-2	8,082	-0.02%
2022/09/08	2	28.93	32	28.65	29.10	-30	8,127	-0.37%
2022/09/07	15	27.77	2	27.75	27.75	13	8,038	0.16%
2022/09/06	10	28.16	35	28.19	28.20	-25	8,023	-0.31%
2022/09/05	5.1	28.52	0	0.00	28.40	5.1	7,998	0.06%
2022/09/02	3.3	28.82	0	0.00	28.55	3.3	8,033	0.04%
2022/09/01	10.1	28.52	5	28.91	29.05	5.1	8,016	0.06%
2022/08/31	5	28.80	0	0.00	29.00	5	7,968	0.06%
2022/08/30	1	28.65	0	0.00	28.80	1	8,062	0.01%
2022/08/29	5.2	28.59	1	28.60	28.55	4.2	8,047	0.05%
2022/08/26	6	29.23	2	29.23	29.25	4	8,065	0.05%
2022/08/24	0	0.00	4	29.05	28.95	-4	8,162	-0.05%
2022/08/23	2	28.78	3	28.78	28.95	-1	8,513	-0.01%
2022/08/22	2	28.88	0	0.00	28.90	2	8,550	0.02%
2022/08/19	0	0.00	2	29.15	29.00	-2	8,553	-0.02%
2022/08/18	1	28.95	0	0.00	29.20	1	8,529	0.01%
2022/08/17	4	28.85	0	0.00	29.10	4	8,494	0.05%
2022/08/16	4.5	28.80	15	28.87	28.75	-10.5	8,460	-0.12%
2022/08/15	11.5	28.95	9	29.09	29.10	2.5	8,378	0.03%
2022/08/12	0	0.00	19	28.37	28.40	-19	8,207	-0.23%
2022/08/11	58	28.26	3	28.38	28.30	55	8,195	0.67%
2022/08/10	0	0.00	3	27.70	27.60	-3	8,134	-0.04%
2022/08/09	22	27.42	9	27.46	27.50	13	8,160	0.16%
2022/08/08	51	27.12	2	27.08	27.30	49	8,264	0.59%
2022/08/05	36.3	26.82	0	0.00	26.95	36.3	8,380	0.43%
2022/08/04	6	26.24	1	26.30	26.30	5	8,421	0.06%
2022/08/03	1	26.50	0	0.00	26.50	1	8,464	0.01%
2022/08/02	3	26.82	31	26.86	26.85	-28	8,437	-0.33%
2022/08/01	7	27.02	5	27.06	27.05	2	8,445	0.02%
2022/07/29	11.3	26.84	3	26.85	26.80	8.3	8,488	0.10%
2022/07/28	1	27.40	0	0.00	27.35	1	8,409	0.01%
2022/07/27	11	27.49	5	27.49	27.55	6	8,366	0.07%
2022/07/26	2	27.65	2	28.00	27.85	0	8,303	0.00%
2022/07/25	22	27.60	5.1	27.60	27.60	16.9	8,244	0.20%
2022/07/22	52.1	27.23	23	27.13	27.50	29.1	8,195	0.36%
2022/07/21	58.3	26.20	7	26.19	26.55	51.3	7,790	0.66%
2022/07/20	7	28.05	3	27.78	27.70	4	7,145	0.06%
2022/07/19	3	27.67	0	0.00	27.95	3	7,110	0.04%
2022/07/18	2	27.30	1	27.70	27.55	1	7,166	0.01%
2022/07/15	8	27.27	0	0.00	27.20	8	7,370	0.11%
2022/07/14	0	0.00	0.5	27.50	27.55	-0.5	7,456	-0.01%
2022/07/13	2	27.43	8	27.61	27.50	-6	7,467	-0.08%
2022/07/12	5	27.10	3	27.17	27.15	2	7,434	0.03%
2022/07/11	5	27.61	15	27.84	27.55	-10	7,355	-0.14%
2022/07/08	149	28.80	0	0.00	28.70	149	7,164	2.08%	大買/鉅額交易
2022/07/07	4	28.65	0	0.00	28.65	4	7,026	0.06%
2022/07/06	1	28.70	0	0.00	28.55	1	6,867	0.01%
2022/07/05	6	28.80	0	0.00	28.95	6	6,795	0.09%
2022/07/04	11	28.65	0	0.00	28.65	11	6,706	0.16%
2022/07/01	20	28.96	0	0.00	28.70	20	6,695	0.30%
2022/06/30	10	29.66	2	29.50	29.50	8	6,610	0.12%
2022/06/29	21	30.15	2	30.00	30.00	19	6,546	0.29%
2022/06/28	4	30.88	0	0.00	30.65	4	6,504	0.06%
2022/06/24	0	0.00	3	30.97	30.80	-3	6,506	-0.05%
2022/06/23	4	30.65	1	30.65	30.50	3	6,504	0.05%
2022/06/21	0	0.00	1.7	30.74	30.65	-1.7	6,500	-0.03%
2022/06/20	8	30.39	2	30.43	30.15	6	6,511	0.09%
2022/06/17	2	30.65	5	30.70	30.75	-3	6,522	-0.05%
2022/06/16	6	30.58	0	0.00	30.50	6	6,450	0.09%
2022/06/15	1	30.90	0	0.00	30.75	1	6,505	0.02%
2022/06/13	4	30.60	0	0.00	30.55	4	6,675	0.06%
2022/06/10	5	31.25	0	0.00	31.25	5	6,702	0.07%
2022/06/08	1	31.90	9	31.79	31.90	-8	6,718	-0.12%
2022/06/06	0	0.00	1	31.45	31.40	-1	6,581	-0.02%
2022/06/02	0	0.00	40	31.15	31.10	-40	6,702	-0.60%
2022/06/01	42.2	31.35	4	31.38	31.25	38.2	6,852	0.56%
2022/05/31	0	0.00	2	30.50	31.30	-2	6,787	-0.03%
2022/05/30	0	0.00	4	30.15	30.35	-4	6,424	-0.06%
2022/05/27	1	29.65	1	29.65	29.75	0	6,405	0.00%
2022/05/25	1	29.25	0	0.00	29.30	1	6,557	0.02%
2022/05/24	1	29.00	0	0.00	29.00	1	6,666	0.01%
2022/05/23	7	29.25	10	29.30	29.30	-3	6,652	-0.05%
2022/05/19	3.1	29.19	2	29.35	29.10	1.1	6,695	0.02%
2022/05/18	2	29.80	1	29.75	29.90	1	6,687	0.01%
2022/05/13	3	29.00	7	29.15	29.00	-4	6,772	-0.06%
2022/05/12	3	29.00	0	0.00	29.00	3	6,675	0.04%
2022/05/11	1	29.40	0	0.00	29.50	1	6,638	0.02%
2022/05/10	1	29.85	5	29.95	30.05	-4	6,568	-0.06%
2022/05/09	9	30.11	3	30.00	30.00	6	6,549	0.09%
2022/05/06	7	30.87	0	0.00	30.85	7	6,517	0.11%
2022/05/05	3	31.50	9	31.53	31.55	-6	6,481	-0.09%
2022/05/03	3	31.00	6	31.08	31.15	-3	6,489	-0.05%
2022/04/29	1	31.20	12	31.10	30.95	-11	6,510	-0.17%
2022/04/28	28	30.94	8	31.05	31.05	20	6,547	0.31%
2022/04/27	10	31.15	10	31.27	31.05	0	6,549	0.00%
2022/04/25	16	31.29	14	31.41	31.30	2	6,284	0.03%
2022/04/22	11	32.35	0	0.00	32.60	11	6,055	0.18%
2022/04/21	0	0.00	2	32.35	32.40	-2	5,908	-0.03%
2022/04/20	2	31.13	10	31.43	31.65	-8	5,624	-0.14%
2022/04/19	5	30.65	2	30.80	30.50	3	5,509	0.05%
2022/04/18	3	30.73	0	0.00	30.65	3	5,544	0.05%
2022/04/15	1	31.00	0	0.00	30.95	1	5,598	0.02%
2022/04/12	4	30.80	0	0.00	30.75	4	5,697	0.07%
2022/04/11	1	31.10	0	0.00	31.10	1	5,680	0.02%
2022/04/01	0	0.00	5	31.50	31.65	-5	5,596	-0.09%
2022/03/31	1	31.80	10	31.80	31.55	-9	5,583	-0.16%
2022/03/30	6	31.50	0	0.00	31.50	6	5,546	0.11%
2022/03/28	4	30.68	1	30.80	31.00	3	5,471	0.05%
2022/03/25	1	31.35	1	31.35	31.35	0	5,418	0.00%
2022/03/24	0	0.00	2	31.40	31.45	-2	5,436	-0.04%
2022/03/23	1	31.60	0	0.00	31.55	1	5,467	0.02%
2022/03/22	0	0.00	11	31.45	31.50	-11	5,453	-0.20%
2022/03/21	6	31.44	8	31.45	31.35	-2	5,454	-0.04%
2022/03/18	11	31.17	15	31.12	30.95	-4	5,400	-0.07%
2022/03/17	1	31.30	2	30.90	31.20	-1	5,442	-0.02%
2022/03/16	3	29.93	0	0.00	30.25	3	5,364	0.06%
2022/03/15	18	30.00	2	30.03	29.95	16	5,320	0.30%
2022/03/14	9	30.35	0	0.00	30.20	9	5,336	0.17%
2022/03/11	15	30.27	1	30.25	30.20	14	5,365	0.26%
2022/03/10	22	30.45	2	30.60	30.70	20	5,337	0.37%
2022/03/09	10	30.01	3	30.12	30.05	7	5,312	0.13%
2022/03/08	34	30.23	3	29.98	29.85	31	5,272	0.59%
2022/03/07	29	30.82	13	30.78	30.70	16	5,152	0.31%
2022/03/04	11	32.00	1	32.10	32.00	10	5,176	0.19%
2022/03/03	1	32.35	10	32.40	32.35	-9	5,196	-0.17%
2022/03/02	1	32.25	0	0.00	32.20	1	5,254	0.02%
2022/03/01	1	32.60	0	0.00	32.60	1	5,214	0.02%
2022/02/25	2	31.98	0	0.00	32.10	2	5,165	0.04%
2022/02/24	14	32.15	2	32.00	32.10	12	5,081	0.24%
2022/02/23	25	32.91	0	0.00	32.90	25	4,986	0.50%
2022/02/22	0	0.00	10	33.10	32.90	-10	5,014	-0.20%
2022/02/21	1	33.15	20	33.35	33.30	-19	5,007	-0.38%
2022/02/18	21	33.11	0	0.00	33.10	21	4,989	0.42%
2022/02/17	11	33.24	4.3	33.14	33.35	6.7	4,966	0.14%
2022/02/16	1	32.45	0	0.00	32.60	1	4,832	0.02%
2022/02/14	4	32.35	0	0.00	32.15	4	4,748	0.08%
2022/02/10	0	0.00	10	32.80	33.00	-10	4,786	-0.21%
2022/02/09	0	0.00	8	32.56	32.90	-8	4,780	-0.17%
2022/02/08	0	0.00	2	32.65	32.65	-2	4,819	-0.04%
2022/02/07	1	32.40	5	32.45	32.45	-4	4,811	-0.08%
2022/01/26	0	0.00	2	31.95	31.95	-2	4,778	-0.04%
2022/01/25	21	31.97	0	0.00	31.95	21	4,872	0.43%
2022/01/24	5	32.49	0	0.00	32.45	5	4,801	0.10%
2022/01/21	3	32.75	0	0.00	32.80	3	4,839	0.06%
2022/01/20	10	33.00	4	32.96	33.20	6	4,784	0.13%
2022/01/17	2	32.70	3	32.75	32.65	-1	4,966	-0.02%
2022/01/14	1	32.70	2	32.75	32.65	-1	5,019	-0.02%
2022/01/13	2	32.63	3	32.78	32.75	-1	5,167	-0.02%
2022/01/12	1	32.35	0	0.00	32.45	1	5,150	0.02%
2022/01/11	12	32.29	0	0.00	32.20	12	5,137	0.23%
2022/01/10	10	32.35	0	0.00	32.35	10	5,102	0.20%
2022/01/07	0	0.00	1	33.15	32.80	-1	5,069	-0.02%
2022/01/05	0	0.00	13	32.91	32.85	-13	5,068	-0.26%
2022/01/04	1	32.85	1	32.80	32.80	0	5,129	0.00%
2022/01/03	6	32.98	0	0.00	32.80	6	5,158	0.12%
2021/12/30	1	33.20	1	33.30	33.15	0	5,185	0.00%
2021/12/29	1	33.30	0	0.00	33.25	1	5,219	0.02%
2021/12/28	0	0.00	9	33.35	33.45	-9	5,244	-0.17%
2021/12/27	5	33.20	20	33.25	33.15	-15	5,277	-0.28%
2021/12/24	7	32.97	0	0.00	32.95	7	5,391	0.13%
2021/12/23	1	32.65	0	0.00	32.70	1	5,462	0.02%
2021/12/22	2	32.65	1	32.60	32.60	1	5,552	0.02%
2021/12/21	2	32.43	1	32.50	32.60	1	5,582	0.02%
2021/12/20	3	32.33	1	32.35	32.35	2	5,614	0.04%
2021/12/17	38	32.55	0	0.00	32.50	38	5,665	0.67%
2021/12/16	1	32.70	0	0.00	32.60	1	5,661	0.02%
2021/12/15	4	32.79	0	0.00	32.70	4	5,722	0.07%
2021/12/14	21	32.95	2	32.80	32.90	19	5,820	0.33%
2021/12/13	8	33.23	0	0.00	33.00	8	5,812	0.14%
2021/12/10	1	33.95	0	0.00	33.65	1	5,734	0.02%
2021/12/09	0	0.00	12	33.98	34.00	-12	5,751	-0.21%
2021/12/08	1	33.90	21.2	33.76	33.95	-20.2	5,866	-0.34%
2021/12/06	0	0.00	0.8	32.85	33.00	-0.8	5,773	-0.01%
2021/12/03	2	32.48	2	32.90	32.70	0	5,831	0.00%
2021/12/02	3	32.50	1	32.60	32.50	2	5,807	0.03%
2021/12/01	8	32.48	1	32.65	32.50	7	5,831	0.12%
2021/11/30	5	32.67	2	33.05	32.05	3	5,852	0.05%
2021/11/29	15	32.92	21	32.85	32.75	-6	5,690	-0.11%
2021/11/26	15	33.57	0	0.00	33.25	15	5,718	0.26%
2021/11/25	11	33.90	1	33.85	33.95	10	5,753	0.17%
2021/11/24	14	33.82	0	0.00	34.00	14	5,811	0.24%
2021/11/23	25	33.83	0	0.00	33.80	25	5,893	0.42%
2021/11/22	6	34.35	15	34.52	34.35	-9	5,990	-0.15%
2021/11/19	7	34.75	0	0.00	34.70	7	6,017	0.12%
2021/11/18	0	0.00	2	34.85	34.95	-2	6,019	-0.03%
2021/11/17	3	34.55	0	0.00	34.65	3	6,003	0.05%
2021/11/16	1	34.70	0	0.00	34.85	1	6,028	0.02%
2021/11/15	1	34.80	1	35.00	34.75	0	6,128	0.00%
2021/11/12	4	34.40	6	34.38	34.40	-2	6,149	-0.03%
2021/11/11	7	34.70	5	34.75	34.50	2	6,225	0.03%
2021/11/10	5	34.80	2	34.83	34.75	3	6,296	0.05%
2021/11/09	2	34.60	17	34.72	34.90	-15	6,339	-0.24%
2021/11/08	2	34.10	1	34.10	34.20	1	6,278	0.02%
2021/11/04	4	33.95	0	0.00	33.85	4	6,327	0.06%
2021/11/03	7	33.96	4	34.05	33.95	3	6,353	0.05%
2021/11/02	2	33.70	1.1	33.76	33.85	0.9	6,346	0.01%
2021/11/01	1	34.20	17.6	34.40	34.40	-16.6	6,256	-0.26%
2021/10/29	16	34.29	0	0.00	34.10	16	6,284	0.25%
2021/10/28	2	34.75	9	34.83	34.60	-7	6,258	-0.11%
2021/10/27	6	35.07	1.4	35.04	35.10	4.6	6,254	0.07%
2021/10/26	3	34.95	15.3	34.82	35.00	-12.3	6,157	-0.20%
2021/10/25	2	33.75	0	0.00	33.65	2	6,004	0.03%
2021/10/22	0	0.00	1	34.00	33.70	-1	6,100	-0.02%
2021/10/21	8	33.91	2	33.85	34.00	6	6,060	0.10%
2021/10/20	2	33.55	11	33.59	33.55	-9	5,915	-0.15%
2021/10/19	0	0.00	5	33.45	33.30	-5	5,954	-0.08%
2021/10/18	0.1	33.30	1	33.40	33.20	-0.9	6,043	-0.01%
2021/10/15	1.3	33.16	3	33.22	33.20	-1.8	6,101	-0.03%
2021/10/14	0	0.00	8	32.70	32.60	-8	6,138	-0.13%
2021/10/12	21	32.15	1	32.55	32.40	20	6,313	0.32%
2021/10/08	2	33.05	0	0.00	32.90	2	6,333	0.03%
2021/10/07	8	33.24	3	33.22	33.25	5	6,393	0.08%
2021/10/06	3	32.88	1	32.60	32.60	2	6,504	0.03%
2021/10/05	1	33.00	4	32.94	32.90	-3	6,602	-0.05%
2021/10/04	2	33.33	1	33.55	33.15	1	6,750	0.01%
2021/10/01	5	33.00	2	32.85	33.05	3	6,872	0.04%
2021/09/30	0	0.00	4	34.00	33.75	-4	6,902	-0.06%
2021/09/29	2	33.48	0	0.00	33.45	2	6,945	0.03%
2021/09/28	5	33.67	20	33.67	33.60	-15	6,978	-0.21%
2021/09/27	2	33.75	10	33.94	33.80	-8	7,058	-0.11%
2021/09/24	4	34.19	1	33.75	33.70	3	7,367	0.04%
2021/09/23	0	0.00	1	34.05	34.05	-1	7,770	-0.01%
2021/09/22	28	33.18	9	33.22	33.00	19	7,854	0.24%
2021/09/17	3	34.03	0	0.00	34.10	3	7,993	0.04%
2021/09/16	5	33.40	0.1	33.70	33.75	4.9	8,017	0.06%
2021/09/15	2	33.95	17	33.66	33.70	-15	8,062	-0.19%
2021/09/14	3	33.90	3	33.95	33.95	0	8,094	0.00%
2021/09/13	25.1	34.08	50	33.76	34.05	-24.9	8,094	-0.31%
2021/09/10	1	32.80	3	32.70	32.80	-2	8,056	-0.02%
2021/09/09	2	32.15	0	0.00	32.50	2	8,238	0.02%
2021/09/08	13.1	32.16	0	0.00	31.95	13.1	8,235	0.16%
2021/09/07	2	32.30	0	0.00	32.35	2	8,257	0.02%
2021/09/06	5	32.30	1	32.70	32.35	4	8,323	0.05%
2021/09/03	1	32.70	10	32.50	32.75	-9	8,440	-0.11%
2021/09/02	7	32.55	0	0.00	32.55	7	8,444	0.08%
2021/09/01	2	32.85	0	0.00	32.95	2	8,526	0.02%
2021/08/31	5.1	32.50	0	0.00	32.95	5.1	8,590	0.06%
2021/08/30	1	32.35	0	0.00	32.60	1	8,772	0.01%
2021/08/26	6	32.17	5	32.35	31.95	1	9,168	0.01%
2021/08/25	10	32.70	0	0.00	32.75	10	9,145	0.11%
2021/08/23	27.2	32.44	3	32.60	32.50	24.2	9,611	0.25%
2021/08/20	1	32.65	0.1	32.80	32.50	0.9	9,818	0.01%
2021/08/19	2	33.00	0.5	32.60	32.50	1.5	10,201	0.01%
2021/08/17	31	33.23	0	0.00	32.70	31	10,588	0.29%
2021/08/16	5	34.08	0	0.00	33.60	5	10,836	0.05%
2021/08/13	7.1	33.75	10	33.85	33.80	-2.9	10,948	-0.03%
2021/08/12	0	0.00	3	34.45	34.60	-3	11,138	-0.03%
2021/08/11	2	34.80	0	0.00	34.65	2	11,415	0.02%
2021/08/10	17	34.74	0	0.00	34.60	17	11,612	0.15%
2021/08/09	1	35.00	0	0.00	35.15	1	11,826	0.01%
2021/08/05	1	35.35	0	0.00	35.50	1	12,095	0.01%
2021/08/04	7	35.34	1	35.35	35.45	6	12,405	0.05%
2021/08/03	11.1	35.00	0.2	35.20	35.20	10.9	12,515	0.09%
2021/07/30	11	35.31	0	0.00	35.30	11	12,576	0.09%
2021/07/28	0	0.00	7	35.09	35.25	-7	12,667	-0.06%
2021/07/27	1.1	35.68	0.2	35.80	35.80	0.9	12,822	0.01%
2021/07/26	1	35.45	2	35.60	35.65	-1	13,103	-0.01%
2021/07/23	2	36.20	0	0.00	35.80	2	13,342	0.01%
2021/07/22	17	35.57	5	35.61	35.80	12	13,710	0.09%
2021/07/21	6	35.90	0	0.00	35.90	6	13,726	0.04%
2021/07/20	19	36.46	0	0.00	36.35	19	13,723	0.14%
2021/07/19	19	37.03	3	36.95	37.05	16	13,748	0.12%
2021/07/16	0	0.00	4	37.45	37.70	-4	13,846	-0.03%
2021/07/15	1	37.15	12	37.70	37.50	-11	13,853	-0.08%
2021/07/14	8	37.53	0	0.00	37.15	8	13,869	0.06%
2021/07/13	6	38.17	3	38.20	38.15	3	13,985	0.02%
2021/07/12	5	38.50	13.3	38.50	38.60	-8.3	14,026	-0.06%
2021/07/09	10	38.45	14	38.38	38.75	-4	14,034	-0.03%
2021/07/08	4	38.18	4	38.55	38.15	0	14,000	0.00%
2021/07/07	1.1	37.75	0	0.00	37.90	1.1	14,048	0.01%
2021/07/06	16	37.75	3	37.65	38.05	13	13,988	0.09%
2021/07/05	10.1	38.10	0	0.00	38.05	10.1	14,059	0.07%
2021/07/02	0	0.00	2	38.10	38.10	-2	13,988	-0.01%
2021/07/01	13	38.84	19	39.87	38.55	-6	13,949	-0.04%
2021/06/30	29	39.21	18	39.01	39.30	11	13,720	0.08%
2021/06/29	11	37.15	21	37.63	37.65	-10	13,289	-0.08%
2021/06/28	7	38.28	3	38.32	38.15	4	13,265	0.03%
2021/06/25	5	37.77	15	37.83	37.55	-10	13,125	-0.08%
2021/06/24	2	37.13	8	37.04	36.85	-6	13,099	-0.05%
2021/06/23	1	36.45	2	36.65	36.70	-1	13,266	-0.01%
2021/06/22	2	36.45	3	36.33	36.40	-1	13,272	-0.01%
2021/06/21	4	35.90	0	0.00	35.90	4	13,422	0.03%
2021/06/18	0	0.00	4	37.00	36.25	-4	13,354	-0.03%
2021/06/17	0	0.00	6	36.33	36.35	-6	13,270	-0.05%
2021/06/16	3.1	36.44	0	0.00	36.50	3.1	13,502	0.02%
2021/06/15	6	36.40	0	0.00	36.40	6	13,571	0.04%
2021/06/11	15.1	36.83	5	36.85	36.90	10.1	13,716	0.07%
2021/06/10	2	37.53	1	37.35	37.35	1	13,723	0.01%
2021/06/09	1	37.95	3	37.70	37.35	-2	13,743	-0.01%
2021/06/08	1	38.80	7	38.64	38.35	-6	13,778	-0.04%
2021/06/07	10	38.49	4	38.44	39.00	6	14,019	0.04%
2021/06/04	9	38.31	16	38.30	38.05	-7	13,859	-0.05%
2021/06/03	9.3	38.35	13	38.18	38.50	-3.7	13,728	-0.03%
2021/06/02	8.1	37.77	21	37.80	37.85	-12.9	13,682	-0.09%
2021/06/01	1	37.50	18	37.75	37.80	-17	13,625	-0.12%
2021/05/31	16	37.09	90	37.88	37.65	-74	13,578	-0.54%
2021/05/28	9	38.30	4	38.13	38.25	5	13,299	0.04%
2021/05/27	33	38.12	6	38.09	38.35	27	13,175	0.20%
2021/05/26	6	37.64	42	37.56	37.80	-36	12,960	-0.28%
2021/05/25	17	37.08	24	37.06	37.00	-7	12,783	-0.05%
2021/05/24	17	36.87	9	36.86	36.80	8	12,634	0.06%
2021/05/21	10	35.92	5	36.03	36.10	5	12,440	0.04%
2021/05/20	10	35.90	14	35.58	35.70	-4	12,310	-0.03%
2021/05/19	4	35.21	22	35.15	35.35	-18	12,171	-0.15%
2021/05/18	2	33.30	18	33.86	34.25	-16	11,971	-0.13%
2021/05/17	13	31.10	15	31.93	31.65	-2	11,800	-0.02%
2021/05/14	6	31.50	5	31.50	31.50	1	11,559	0.01%
2021/05/13	6	30.74	11	30.76	30.70	-5	11,453	-0.04%
2021/05/12	12	31.24	41	30.93	30.85	-29	11,283	-0.26%
2021/05/11	4	33.96	10	34.52	33.65	-6	11,051	-0.05%
2021/05/10	2	34.65	0	0.00	35.00	2	10,948	0.02%
2021/05/07	0	0.00	5	34.05	34.20	-5	10,994	-0.05%
2021/05/06	2	33.80	11	33.50	33.55	-9	11,031	-0.08%
2021/05/05	0	0.00	5	33.68	33.45	-5	11,029	-0.05%
2021/05/04	3	33.73	7	33.28	33.05	-4	11,013	-0.04%
2021/05/03	6	34.71	11	34.57	34.90	-5	10,788	-0.05%
2021/04/29	17	36.08	26.2	36.04	35.60	-9.2	10,561	-0.09%
2021/04/28	5	37.23	47.2	37.13	37.50	-42.2	10,340	-0.41%
2021/04/27	0	0.00	25	35.76	35.85	-25	10,164	-0.25%
2021/04/26	7	35.10	4	34.96	35.20	3	10,130	0.03%
2021/04/23	1	35.00	3	34.97	35.00	-2	10,138	-0.02%
2021/04/22	6	35.72	15	35.90	35.00	-9	10,142	-0.09%
2021/04/21	2	36.15	6	36.18	36.25	-4	10,063	-0.04%
2021/04/20	19	36.20	1	36.25	36.50	18	10,093	0.18%
2021/04/19	28	35.94	8.3	36.06	36.15	19.7	10,331	0.19%
2021/04/16	0	0.00	12	35.17	35.40	-12	10,404	-0.12%
2021/04/15	15	34.76	11	34.95	34.50	4	10,405	0.04%
2021/04/14	1	34.15	1	34.10	34.10	0	10,344	0.00%
2021/04/13	14	35.05	5	34.68	34.25	9	10,358	0.09%
2021/04/12	16	34.21	5	34.35	34.35	11	10,205	0.11%
2021/04/09	15	33.92	27	33.90	34.15	-12	10,219	-0.12%
2021/04/08	1	33.50	31	33.44	33.50	-30	10,166	-0.30%
2021/04/07	13	33.36	4	33.45	33.55	9	10,223	0.09%
2021/04/06	9.3	33.62	10	33.39	33.40	-0.7	10,212	-0.01%
2021/04/01	6	33.07	3	33.17	33.15	3	10,136	0.03%
2021/03/31	8	32.89	2	33.10	33.00	6	10,091	0.06%
2021/03/30	0	0.00	4	32.95	33.10	-4	9,992	-0.04%
2021/03/29	7	33.00	5	33.00	33.10	2	10,029	0.02%
2021/03/26	0	0.00	5	32.82	32.95	-5	10,034	-0.05%
2021/03/25	10	32.25	27	32.31	32.30	-17	9,869	-0.17%
2021/03/24	7	31.98	4	33.00	31.85	3	9,895	0.03%
2021/03/23	5	32.37	7	32.49	32.35	-2	9,807	-0.02%
2021/03/22	13	32.31	2	32.20	32.30	11	10,024	0.11%
2021/03/19	3	32.72	28	32.36	32.50	-25	10,043	-0.25%
2021/03/18	2	32.93	3	33.17	33.10	-1	9,850	-0.01%
2021/03/17	7	32.99	8	32.97	32.95	-1	9,958	-0.01%
2021/03/16	16	32.50	12	32.46	32.75	4	10,270	0.04%
2021/03/15	0	0.00	1	32.40	32.30	-1	10,274	-0.01%
2021/03/12	2	32.15	30	32.00	32.15	-28	10,378	-0.27%
2021/03/11	15	32.06	68	32.08	32.25	-53	10,357	-0.51%
2021/03/10	1	31.20	9	31.00	31.00	-8	10,132	-0.08%
2021/03/09	6	30.73	14	30.99	31.10	-8	10,283	-0.08%
2021/03/08	10	30.61	14	30.63	30.50	-4	10,323	-0.04%
2021/03/05	4	30.18	8	30.48	30.50	-4	10,312	-0.04%
2021/03/04	4	30.59	5	30.43	30.40	-1	10,968	-0.01%
2021/03/03	2	30.08	10	30.30	30.30	-8	11,056	-0.07%
2021/03/02	22	30.35	32	30.43	29.80	-10	11,088	-0.09%
2021/02/26	6	30.30	0	0.00	30.20	6	11,149	0.05%
2021/02/25	25	30.72	9	30.71	30.70	16	11,298	0.14%
2021/02/24	12	30.43	43	30.28	30.35	-31	11,589	-0.27%
2021/02/23	4	30.18	18	30.10	30.30	-14	11,911	-0.12%
2021/02/22	2	29.60	3	29.72	29.65	-1	12,299	-0.01%
2021/02/19	13	29.25	0	0.00	29.50	13	12,681	0.10%
2021/02/18	13	29.45	5	29.58	29.55	8	13,063	0.06%
2021/02/17	0	0.00	6	29.17	29.05	-6	13,357	-0.04%
2021/02/05	1	28.55	0	0.00	28.80	1	13,536	0.01%
2021/02/04	1	28.75	3	28.68	28.75	-2	13,836	-0.01%
2021/02/03	9	29.08	9	29.09	29.00	0	14,616	0.00%
2021/02/02	0	0.00	1	29.10	29.30	-1	15,489	-0.01%
2021/02/01	6	28.46	0	0.00	28.70	6	15,472	0.04%
2021/01/29	25	28.32	13	28.26	28.00	12	15,437	0.08%
2021/01/28	4	28.88	0	0.00	28.85	4	15,340	0.03%
2021/01/27	29	29.03	0	0.00	28.75	29	15,262	0.19%
2021/01/26	0	0.00	3	28.50	28.90	-3	15,242	-0.02%
2021/01/25	4	28.50	2.5	28.64	28.70	1.5	15,197	0.01%
2021/01/22	1	28.10	1	28.35	28.50	0	15,340	0.00%
2021/01/21	2	28.43	30	28.60	28.45	-28	15,323	-0.18%
2021/01/20	11	28.35	0	0.00	28.25	11	15,336	0.07%
2021/01/19	0	0.00	1	29.10	29.10	-1	15,105	-0.01%
2021/01/18	4	28.78	1	28.90	29.20	3	15,069	0.02%
2021/01/15	4	29.23	0	0.00	29.30	4	15,015	0.03%
2021/01/14	11	29.11	0	0.00	29.05	11	15,025	0.07%
2021/01/13	4	29.14	2	29.48	29.50	2	14,944	0.01%
2021/01/12	49	29.11	17	29.20	29.05	32	14,870	0.22%
2021/01/11	22	30.17	2	30.13	30.20	20	14,524	0.14%
2021/01/08	13	30.58	0	0.00	31.00	13	14,350	0.09%
2021/01/07	0	0.00	36	30.60	30.85	-36	14,180	-0.25%
2021/01/06	10	30.68	6	30.34	30.75	4	14,119	0.03%
2021/01/05	12	31.35	3	31.28	31.30	9	13,963	0.06%
2021/01/04	0	0.00	5	31.35	31.45	-5	14,069	-0.04%
2020/12/31	0	0.00	14	31.50	31.40	-14	14,003	-0.10%
2020/12/30	0	0.00	8	31.25	31.40	-8	13,899	-0.06%
2020/12/29	5	30.95	11	31.12	31.05	-6	13,864	-0.04%
2020/12/28	6	30.78	0	0.00	30.90	6	13,862	0.04%
2020/12/25	1	30.65	2	30.65	30.75	-1	13,877	-0.01%
2020/12/24	0	0.00	1	30.80	30.55	-1	13,863	-0.01%
2020/12/23	29	30.53	0	0.00	30.55	29	13,884	0.21%
2020/12/22	12	30.76	6	31.04	30.65	6	13,894	0.04%
2020/12/21	6	31.09	1	31.10	31.30	5	13,931	0.04%
2020/12/18	2	31.05	0.6	31.10	30.95	1.4	13,927	0.01%
2020/12/17	5	31.46	1	31.65	31.25	4	13,906	0.03%
2020/12/16	1	31.35	15	31.70	31.55	-14	13,827	-0.10%
2020/12/15	12	31.32	8	31.31	31.15	4	13,600	0.03%
2020/12/14	9	30.94	1	31.00	30.95	8	13,489	0.06%
2020/12/11	12	31.18	5	31.13	31.30	7	13,480	0.05%
2020/12/10	18	31.92	57	32.13	31.95	-39	13,240	-0.29%
2020/12/09	2	31.35	37	31.22	31.35	-35	12,738	-0.27%
2020/12/08	13	31.54	6	31.37	31.35	7	12,666	0.06%
2020/12/07	21	31.00	37	31.10	31.10	-16	12,545	-0.13%
2020/12/04	22	31.32	1	31.30	31.25	21	12,476	0.17%
2020/12/03	25	31.33	33	31.32	31.45	-8	12,348	-0.06%
2020/12/02	20	30.91	12	30.92	31.00	8	12,121	0.07%
2020/12/01	4	31.13	11	30.95	31.00	-7	12,023	-0.06%
2020/11/30	28	31.23	22	31.48	31.25	6	11,925	0.05%
2020/11/27	15	30.63	26	30.65	30.80	-11	11,275	-0.10%
2020/11/26	16	31.04	12	31.13	31.10	4	11,164	0.04%
2020/11/25	6	31.10	40	31.30	31.40	-34	11,203	-0.30%
2020/11/24	31	30.90	8	30.81	30.80	23	11,101	0.21%
2020/11/23	41	31.78	32	31.53	31.55	9	10,777	0.08%
2020/11/20	53.5	31.68	27	31.69	31.90	26.5	10,402	0.25%
2020/11/19	24	31.26	12	31.03	31.00	12	10,081	0.12%
2020/11/18	25	30.64	63	30.74	31.00	-38	9,627	-0.39%
2020/11/17	31	30.07	30	30.07	29.90	1	9,291	0.01%
2020/11/16	12	29.27	110	29.39	29.50	-98	9,028	-1.09%	大賣/
2020/11/13	24	28.89	65	28.96	28.95	-41	8,865	-0.46%
2020/11/12	14	28.49	48	28.71	28.55	-34	8,734	-0.39%
2020/11/11	31	28.55	91	28.66	28.90	-60	8,622	-0.70%
2020/11/10	116	27.19	121	27.26	27.70	-5	7,857	-0.06%	大買/大賣/
2020/11/09	47	26.18	0	0.00	26.15	47	7,005	0.67%
2020/11/06	8	25.78	3	25.85	25.85	5	7,014	0.07%
2020/11/05	0	0.00	1	25.75	25.60	-1	7,084	-0.01%
2020/11/04	15	25.48	0	0.00	25.50	15	7,216	0.21%
2020/11/03	9	25.41	4	25.53	25.55	5	7,313	0.07%
2020/11/02	7	25.40	2	25.43	25.45	5	7,377	0.07%
2020/10/30	14	25.35	0	0.00	25.20	14	7,507	0.19%
2020/10/29	5	25.68	0	0.00	25.70	5	7,431	0.07%
2020/10/28	9	25.99	11.1	25.96	26.05	-2.1	7,456	-0.03%
2020/10/27	1	26.30	0	0.00	26.25	1	7,511	0.01%
2020/10/26	2	26.45	1	26.50	26.50	1	7,604	0.01%
2020/10/23	1	26.55	1	26.60	26.60	0	7,856	0.00%
2020/10/22	1	25.90	1	26.10	26.20	0	8,254	0.00%
2020/10/21	3	26.05	3	25.95	25.90	0	8,813	0.00%
2020/10/20	7	25.91	1	26.00	26.00	6	8,924	0.07%
2020/10/19	4	26.03	1	26.25	25.95	3	9,052	0.03%
2020/10/16	15	26.06	1	26.00	25.95	14	9,119	0.15%
2020/10/15	2	26.40	0	0.00	26.25	2	9,184	0.02%
2020/10/14	2	26.60	0	0.00	26.55	2	9,292	0.02%
2020/10/13	3	26.53	0	0.00	26.60	3	9,822	0.03%
2020/10/12	8	26.41	0	0.00	26.65	8	10,302	0.08%
2020/10/07	4	26.94	0	0.00	26.85	4	10,332	0.04%
2020/10/06	2	27.03	0	0.00	27.15	2	10,366	0.02%
2020/10/05	1	26.50	6	26.70	26.75	-5	10,469	-0.05%
2020/09/30	1.1	26.50	0	0.00	26.15	1.1	10,502	0.01%
2020/09/29	0	0.00	5	26.20	26.20	-5	10,542	-0.05%
2020/09/28	7	25.99	2	26.10	26.10	5	10,654	0.05%
2020/09/25	15	25.74	31	26.13	25.60	-16	10,677	-0.15%
2020/09/24	29	26.08	2	26.05	26.05	27	10,601	0.25%
2020/09/23	10	26.65	5	26.70	26.65	5	10,526	0.05%
2020/09/22	18	26.83	3	26.80	26.80	15	10,633	0.14%
2020/09/21	3	27.08	12	27.21	27.20	-9	10,631	-0.08%
2020/09/18	6	27.13	3	27.07	27.00	3	10,711	0.03%
2020/09/17	16	27.09	12	27.09	27.10	4	10,712	0.04%
2020/09/16	49	27.13	0	0.00	27.00	49	10,798	0.45%
2020/09/15	4	27.00	4	27.15	27.25	0	10,878	0.00%
2020/09/11	12	26.93	0	0.00	27.00	12	11,406	0.11%
2020/09/10	14	27.03	0	0.00	27.10	14	11,392	0.12%
2020/09/09	17	26.95	5.4	27.21	27.30	11.6	11,398	0.10%
2020/09/08	10	27.16	2	27.35	27.20	8	11,452	0.07%
2020/09/07	12	27.29	0	0.00	27.30	12	11,587	0.10%
2020/09/04	4	27.09	1	26.90	27.25	3	11,760	0.03%
2020/09/03	2	27.30	1	27.45	27.35	1	11,737	0.01%
2020/09/02	20	27.48	0	0.00	27.55	20	11,788	0.17%
2020/09/01	13	27.43	0	0.00	27.65	13	11,929	0.11%
2020/08/31	19	27.91	3.2	27.81	27.70	15.8	11,987	0.13%
2020/08/28	3	28.03	6	28.03	27.90	-3	11,910	-0.03%
2020/08/27	1	27.65	0	0.00	27.75	1	12,026	0.01%
2020/08/26	2	27.88	18	27.89	28.00	-16	12,358	-0.13%
2020/08/25	12	27.86	10	28.08	27.85	2	12,456	0.02%
2020/08/24	3	27.22	20	27.18	27.55	-17	12,643	-0.13%
2020/08/21	15	26.79	0	0.00	26.85	15	13,102	0.11%
2020/08/20	35	26.68	3	26.75	26.70	32	13,735	0.23%
2020/08/19	35	27.66	13	27.50	27.30	22	14,117	0.16%
2020/08/18	17	28.19	0	0.00	28.05	17	13,993	0.12%
2020/08/17	3	28.47	8	28.66	28.75	-5	14,127	-0.04%
2020/08/14	2	27.73	0	0.00	27.70	2	14,201	0.01%
2020/08/13	1	27.90	1	27.80	27.85	0	14,229	0.00%
2020/08/12	7	27.89	10	28.00	27.90	-3	14,371	-0.02%
2020/08/11	1	28.30	12	28.32	28.25	-11	14,358	-0.08%
2020/08/10	10	28.50	19	28.49	28.45	-9	14,356	-0.06%
2020/08/07	11	28.00	3	28.05	27.95	8	14,409	0.06%
2020/08/06	17	27.81	1	28.00	27.75	16	14,389	0.11%
2020/08/05	1	27.30	2	27.65	27.65	-1	14,422	-0.01%
2020/08/04	0	0.00	59	27.06	27.10	-59	14,453	-0.41%
2020/08/03	6	26.61	1	26.60	26.45	5	14,621	0.03%
2020/07/31	13	26.66	4	26.63	26.55	9	14,618	0.06%
2020/07/30	5	26.22	0	0.00	26.45	5	14,656	0.03%
2020/07/29	36	26.08	15	26.32	26.10	21	14,649	0.14%
2020/07/28	42	26.44	12	26.50	26.50	30	14,507	0.21%
2020/07/27	75	27.43	0	0.00	27.00	75	14,324	0.52%
2020/07/24	13	29.41	5	29.50	29.30	8	13,863	0.06%
2020/07/23	5	30.00	7	30.07	30.00	-2	13,831	-0.01%
2020/07/22	1	29.80	4	29.68	29.85	-3	13,793	-0.02%
2020/07/21	12	29.33	3	29.52	29.45	9	13,754	0.07%
2020/07/20	5	29.16	7	29.36	29.50	-2	13,691	-0.01%
2020/07/17	43	30.31	49	30.41	29.70	-6	13,678	-0.04%
2020/07/16	10	29.77	75	29.45	29.95	-65	13,319	-0.49%
2020/07/15	0	0.00	50	28.70	28.70	-50	12,869	-0.39%
2020/07/14	47	28.33	0	0.00	28.35	47	12,851	0.37%
2020/07/13	0	0.00	19	28.82	28.75	-19	12,864	-0.15%
2020/07/10	23	28.57	0	0.00	28.30	23	12,950	0.18%
2020/07/09	3	29.00	41	29.08	28.95	-38	12,859	-0.30%
2020/07/08	22	28.91	0	0.00	28.95	22	12,805	0.17%
2020/07/07	24	29.09	5	29.15	29.15	19	12,773	0.15%
2020/07/06	3	29.05	5	29.15	29.05	-2	12,761	-0.02%
2020/07/03	2	29.03	10	29.03	29.00	-8	12,833	-0.06%
2020/07/02	14	28.79	2	28.95	29.10	12	12,958	0.09%
2020/07/01	5	28.70	4	28.89	28.75	1	13,069	0.01%
2020/06/30	1	28.75	6	28.84	28.80	-5	13,043	-0.04%
2020/06/29	10	28.45	15	28.45	28.50	-5	13,132	-0.04%
2020/06/24	1	28.95	21	29.00	28.95	-20	13,135	-0.15%
2020/06/23	15	29.13	1	29.05	29.10	14	13,239	0.11%
2020/06/22	3	29.00	15	29.05	29.00	-12	13,282	-0.09%
2020/06/19	12	28.77	11	29.00	28.50	1	13,298	0.01%
2020/06/18	8	28.78	1	28.85	28.75	7	12,899	0.05%
2020/06/17	4	28.94	7	28.94	28.95	-3	12,936	-0.02%
2020/06/16	3	28.97	11	29.01	29.05	-8	13,131	-0.06%
2020/06/15	53	28.53	10	28.50	28.30	43	13,300	0.32%
2020/06/12	27	28.74	1	28.85	28.90	26	13,353	0.19%
2020/06/11	10	29.78	8	29.35	29.35	2	13,386	0.01%
2020/06/10	1	30.10	8	30.09	30.25	-7	13,319	-0.05%
2020/06/09	5	30.09	2	30.28	30.25	3	13,570	0.02%
2020/06/08	22	30.00	42	30.22	30.40	-20	13,595	-0.15%
2020/06/05	24	30.19	26	30.16	30.20	-2	13,451	-0.01%
2020/06/04	10	30.03	3	30.07	30.15	7	13,406	0.05%
2020/06/03	7	30.04	21	30.08	30.10	-14	13,426	-0.10%
2020/06/02	2	29.50	54	29.47	29.40	-52	13,323	-0.39%
2020/06/01	12	29.67	3	29.70	29.40	9	12,974	0.07%
2020/05/29	10	28.84	10	28.90	29.55	0	12,915	0.00%
2020/05/28	36	29.23	33	29.14	29.00	3	12,634	0.02%
2020/05/27	139	30.13	29	30.27	29.65	110	12,217	0.90%	大買/鉅額交易
2020/05/26	16	28.84	46	28.58	29.60	-30	11,611	-0.26%
2020/05/25	4	27.41	4	27.36	27.50	0	11,047	0.00%
2020/05/22	53	27.75	1	27.95	27.50	52	10,984	0.47%
2020/05/21	21	27.87	61	28.01	28.45	-40	10,759	-0.37%
2020/05/20	8	27.19	1	27.30	27.40	7	10,483	0.07%
2020/05/19	12	27.22	26	27.29	27.45	-14	10,489	-0.13%
2020/05/18	15	26.87	1	26.85	26.70	14	10,325	0.14%
2020/05/15	16	26.71	4	26.78	26.65	12	10,262	0.12%
2020/05/14	27	27.00	10	26.82	26.95	17	10,183	0.17%
2020/05/13	7	27.60	1	27.55	27.55	6	10,022	0.06%
2020/05/12	37	27.83	0	0.00	27.75	37	9,962	0.37%
2020/05/11	6	28.26	9	28.35	28.10	-3	9,872	-0.03%
2020/05/08	47	28.20	52	28.30	27.75	-5	9,706	-0.05%
2020/05/07	25	27.20	13	27.33	27.35	12	9,495	0.13%
2020/05/06	47	27.44	9	27.37	27.30	38	9,474	0.40%
2020/05/05	3	27.93	10	27.99	27.90	-7	9,376	-0.07%
2020/05/04	0	0.00	4	27.88	28.10	-4	9,382	-0.04%
2020/04/30	1.5	28.07	37	27.96	28.20	-35.5	9,314	-0.38%
2020/04/29	10	27.21	30	27.53	27.85	-20	9,177	-0.22%
2020/04/28	51	27.44	9	27.74	27.20	42	9,097	0.46%
2020/04/27	3	27.82	34	27.51	27.80	-31	9,200	-0.34%
2020/04/24	6	26.68	3	26.68	26.60	3	9,080	0.03%
2020/04/23	13	26.98	11	27.26	26.80	2	9,016	0.02%
2020/04/22	41	26.40	5	26.42	26.95	36	8,917	0.40%
2020/04/21	15	27.80	11	27.94	27.30	4	8,813	0.05%
2020/04/20	3	28.80	10	28.90	28.90	-7	8,633	-0.08%
2020/04/17	8	28.84	3.3	29.12	28.55	4.7	8,610	0.05%
2020/04/16	6	28.88	1	29.00	28.80	5	8,515	0.06%
2020/04/15	6	29.22	5	29.29	29.50	1	8,415	0.01%
2020/04/14	16	28.63	16	28.48	28.80	0	8,310	0.00%
2020/04/13	11	27.95	0	0.00	27.90	11	8,254	0.13%
2020/04/10	19	28.05	9	27.99	28.10	10	8,227	0.12%
2020/04/09	6	27.68	14	27.90	28.00	-8	8,183	-0.10%
2020/04/08	3	27.35	13	27.28	27.30	-10	8,102	-0.12%
2020/04/07	7	26.92	18	27.13	26.90	-11	7,955	-0.14%
2020/04/06	16	26.40	11	26.09	26.30	5	7,780	0.06%
2020/04/01	7	25.71	9	26.23	26.20	-2	7,564	-0.03%
2020/03/31	4	26.30	5	26.80	25.65	-1	7,418	-0.01%
2020/03/30	3	25.82	2	26.18	26.40	1	7,222	0.01%
2020/03/27	3	26.57	17	26.72	26.50	-14	7,103	-0.20%
2020/03/26	14	25.61	54	25.75	25.75	-40	7,008	-0.57%
2020/03/25	15	25.31	34	25.31	25.20	-19	6,976	-0.27%
2020/03/24	28	24.16	2	24.35	24.05	26	6,844	0.38%
2020/03/23	10	22.97	20	23.48	23.00	-10	6,793	-0.15%
2020/03/20	26	24.14	13	24.62	23.35	13	6,717	0.19%
2020/03/19	49	23.55	7	23.29	22.90	42	6,479	0.65%
2020/03/18	2	26.08	0	0.00	25.40	2	6,255	0.03%
2020/03/17	6	26.73	0	0.00	26.50	6	6,094	0.10%
2020/03/16	34	27.82	0	0.00	27.40	34	5,901	0.58%
2020/03/13	23	27.55	11	27.85	28.30	12	5,764	0.21%
2020/03/12	34	30.75	23	30.26	30.05	11	5,442	0.20%
2020/03/11	7	31.89	46	32.02	31.95	-39	5,292	-0.74%
2020/03/10	54	31.77	4	31.68	31.75	50	5,237	0.95%
2020/03/09	11	32.18	13	32.40	32.05	-2	5,207	-0.04%
2020/03/06	20	33.39	0	0.00	33.10	20	5,101	0.39%
2020/03/04	0	0.00	14	33.99	34.10	-14	5,116	-0.27%
2020/03/03	20	33.35	0	0.00	33.30	20	5,049	0.40%
2020/03/02	3	33.20	0	0.00	33.05	3	5,006	0.06%
2020/02/27	17	33.86	22	33.87	34.10	-5	5,091	-0.10%
2020/02/26	51	34.24	0	0.00	34.05	51	4,993	1.02%
2020/02/25	1	34.45	1	34.85	34.45	0	4,975	0.00%
2020/02/24	11	34.60	0	0.00	34.50	11	4,970	0.22%
2020/02/21	5	35.05	2	35.10	35.00	3	4,937	0.06%
2020/02/20	14	34.96	1	35.30	35.00	13	4,988	0.26%
2020/02/19	22	35.55	12	35.38	35.55	10	5,048	0.20%
2020/02/18	1	35.10	2	35.10	35.15	-1	5,233	-0.02%
2020/02/17	1	34.75	1	35.05	35.05	0	5,289	0.00%
2020/02/14	4	35.05	0	0.00	34.80	4	5,320	0.08%
2020/02/13	3	35.03	10	35.05	35.00	-7	5,290	-0.13%
2020/02/12	2	34.98	1	34.95	34.90	1	5,297	0.02%
2020/02/11	10	34.95	0	0.00	34.85	10	5,271	0.19%
2020/02/10	7	34.37	1	34.55	34.40	6	5,284	0.11%
2020/02/07	8	34.73	0	0.00	34.80	8	5,257	0.15%
2020/02/06	17	35.00	30	34.87	35.25	-13	5,250	-0.25%
2020/02/05	13	34.35	10	34.65	34.55	3	5,262	0.06%
2020/02/04	45	34.93	0	0.00	34.90	45	5,275	0.85%
2020/02/03	1	34.45	0	0.00	34.55	1	5,271	0.02%
2020/01/31	5	35.36	10	35.60	35.10	-5	5,254	-0.10%
2020/01/30	24	35.57	0	0.00	35.20	24	5,193	0.46%
2020/01/17	5	38.80	0	0.00	38.80	5	5,002	0.10%
2020/01/14	2	39.05	2	39.05	39.05	0	5,297	0.00%
2020/01/13	0	0.00	1	38.95	39.05	-1	5,473	-0.02%
2020/01/10	2	38.80	0	0.00	39.00	2	5,719	0.03%
2020/01/09	10	38.80	1	38.90	38.90	9	5,920	0.15%
2020/01/08	13	38.71	3	38.83	38.70	10	5,998	0.17%
2020/01/03	0	0.00	11	39.75	39.70	-11	6,209	-0.18%
2020/01/02	5	39.58	2	39.70	39.70	3	6,249	0.05%
2019/12/31	3	39.38	5	39.29	39.20	-2	6,239	-0.03%
2019/12/30	1	39.50	0	0.00	39.35	1	6,259	0.02%
2019/12/27	2	39.58	4	39.60	39.60	-2	6,281	-0.03%
2019/12/26	1	39.50	1	39.55	39.60	0	6,326	0.00%
2019/12/25	1	39.80	4	39.75	39.75	-3	6,418	-0.05%
2019/12/24	1	39.75	0	0.00	39.70	1	6,488	0.02%
2019/12/23	3	39.98	0	0.00	39.95	3	6,621	0.05%
2019/12/20	3	39.73	5	39.92	40.20	-2	6,646	-0.03%
2019/12/19	1	39.35	0	0.00	39.45	1	6,602	0.02%
2019/12/18	1	39.15	0	0.00	39.20	1	6,593	0.02%
2019/12/17	6	39.04	3.2	39.29	39.30	2.8	6,619	0.04%
2019/12/16	5	38.97	0	0.00	38.85	5	6,597	0.08%
2019/12/13	5	39.11	30	39.15	39.10	-25	6,600	-0.38%
2019/12/12	0	0.00	20	39.25	39.05	-20	6,578	-0.30%
2019/12/09	1	39.05	1	39.30	39.05	0	6,654	0.00%
2019/12/06	20	39.08	3	39.20	39.05	17	6,676	0.25%
2019/12/05	19	39.01	22	39.01	39.00	-3	6,690	-0.04%
2019/12/04	31	38.68	0	0.00	38.60	31	6,720	0.46%
2019/12/03	14	39.14	4	39.19	39.15	10	6,742	0.15%
2019/12/02	8	39.39	1	39.05	39.05	7	6,786	0.10%
2019/11/29	2	39.88	3	39.75	39.75	-1	6,746	-0.01%
2019/11/28	1	40.70	0	0.00	40.30	1	6,716	0.01%
2019/11/26	0	0.00	2	40.75	40.95	-2	6,902	-0.03%
2019/11/25	1	40.80	0	0.00	40.65	1	6,723	0.01%
2019/11/22	2	40.58	2	40.85	41.00	0	6,768	0.00%
2019/11/21	0	0.00	2	40.60	40.50	-2	6,762	-0.03%
2019/11/19	4	40.36	4	40.48	40.45	0	6,856	0.00%
2019/11/18	6	40.37	11	40.39	40.35	-5	6,888	-0.07%
2019/11/15	14	41.90	19	41.12	41.05	-5	6,792	-0.07%
2019/11/14	3	41.75	1	41.40	41.85	2	6,641	0.03%
2019/11/12	0	0.00	1	41.15	41.30	-1	6,714	-0.01%
2019/11/08	1	41.40	1	41.75	41.20	0	6,679	0.00%
2019/11/06	0	0.00	1	41.60	41.30	-1	6,632	-0.02%
2019/11/04	0	0.00	8	41.77	41.65	-8	6,607	-0.12%
2019/11/01	1	41.30	0	0.00	41.55	1	6,568	0.02%
2019/10/31	10	40.65	1	40.80	40.75	9	6,510	0.14%
2019/10/29	5	40.45	0	0.00	40.15	5	6,528	0.08%
2019/10/25	2	40.58	2	40.30	40.30	0	6,498	0.00%
2019/10/24	3	40.40	10	40.34	40.50	-7	6,520	-0.11%
2019/10/22	2	40.98	6	41.07	41.20	-4	6,504	-0.06%
2019/10/21	2	41.68	1	41.90	41.55	1	6,421	0.02%
2019/10/18	1	40.80	4	41.05	41.05	-3	6,269	-0.05%
2019/10/17	1	40.55	1	40.60	40.75	0	6,125	0.00%
2019/10/16	1	39.45	2	39.78	39.85	-1	5,933	-0.02%
2019/10/15	2	39.25	2	39.30	39.30	0	5,884	0.00%
2019/10/14	11	39.53	0	0.00	39.35	11	5,886	0.19%
2019/10/08	4	39.10	6	39.00	39.00	-2	5,764	-0.03%
2019/10/04	3	39.13	3	39.30	39.30	0	5,778	0.00%
2019/10/02	0	0.00	1	39.40	39.75	-1	5,831	-0.02%
2019/09/27	2	39.75	0	0.00	39.75	2	5,821	0.03%
2019/09/26	0	0.00	3	39.75	39.80	-3	5,823	-0.05%
2019/09/24	3	39.40	1	39.50	39.25	2	5,750	0.03%
2019/09/23	5	39.15	0	0.00	39.15	5	5,749	0.09%
2019/09/19	1	39.00	0	0.00	39.05	1	5,887	0.02%
2019/09/18	1	39.00	1	39.35	39.40	0	5,880	0.00%
2019/09/17	4	38.95	7	38.91	39.00	-3	5,873	-0.05%
2019/09/16	1	39.30	1.3	39.13	39.15	-0.3	5,935	0.00%
2019/09/12	3	39.13	2	39.08	39.15	1	6,014	0.02%
2019/09/11	4	39.60	3	39.50	39.50	1	6,018	0.02%
2019/09/10	1	39.50	5	39.36	39.45	-4	5,991	-0.07%
2019/09/09	1	39.85	1	39.45	39.45	0	5,982	0.00%
2019/09/06	0	0.00	1	39.70	39.70	-1	5,962	-0.02%
2019/09/05	4	39.71	0	0.00	39.85	4	5,961	0.07%
2019/09/04	0	0.00	8	39.29	39.45	-8	5,899	-0.14%
2019/09/03	1	39.15	7	39.16	39.10	-6	5,915	-0.10%
2019/09/02	1	39.10	3	39.10	39.00	-2	5,943	-0.03%
2019/08/30	0	0.00	19	39.08	39.20	-19	5,946	-0.32%
2019/08/29	3	38.40	0	0.00	38.55	3	5,852	0.05%
2019/08/28	2	38.23	45	38.25	38.15	-43	5,823	-0.74%
2019/08/27	0	0.00	10	38.00	37.90	-10	5,897	-0.17%
2019/08/26	11	37.89	3	38.05	37.90	8	5,877	0.14%
2019/08/23	1	38.45	11	38.28	38.60	-10	5,952	-0.17%
2019/08/22	0	0.00	30	38.15	38.25	-30	5,925	-0.51%
2019/08/21	0	0.00	13	38.49	38.30	-13	5,955	-0.22%
2019/08/20	12	37.90	48	38.10	38.15	-36	5,876	-0.61%
2019/08/19	1	37.70	0	0.00	37.70	1	5,859	0.02%
2019/08/16	2	37.80	12.4	37.89	38.00	-10.4	5,877	-0.18%
2019/08/15	8	37.74	94	37.92	38.00	-86	5,866	-1.47%
2019/08/14	35	37.02	2	37.03	37.00	33	5,853	0.56%
2019/08/12	15	37.03	1	37.10	37.15	14	6,027	0.23%
2019/08/08	1	36.75	1	37.10	37.25	0	6,112	0.00%
2019/08/07	3	36.88	1	36.75	36.75	2	6,151	0.03%
2019/08/06	32	36.90	20	36.83	37.10	12	6,189	0.19%
2019/08/05	2	36.95	9	37.44	37.50	-7	6,166	-0.11%
2019/08/02	43	37.11	11	36.98	36.90	32	6,129	0.52%
2019/08/01	21	37.84	0	0.00	37.55	21	6,105	0.34%
2019/07/31	0	0.00	20	38.40	38.45	-20	6,063	-0.33%
2019/07/30	3	38.38	15	38.23	38.05	-12	5,969	-0.20%
2019/07/26	7	38.80	0	0.00	38.80	7	5,993	0.12%
2019/07/25	75	39.25	0.7	39.10	39.25	74.3	5,933	1.25%
2019/07/24	1	39.20	13	39.49	39.45	-12	5,867	-0.20%
2019/07/23	0	0.00	2	38.95	39.20	-2	5,811	-0.03%
2019/07/22	48	39.07	0	0.00	39.15	48	5,756	0.83%
2019/07/19	1	38.90	2	39.15	39.20	-1	5,738	-0.02%
2019/07/18	0	0.00	3	39.00	38.70	-3	5,657	-0.05%
2019/07/17	8	38.81	33	38.82	38.80	-25	5,688	-0.44%
2019/07/16	5	38.15	10	38.80	38.80	-5	5,666	-0.09%
2019/07/15	0	0.00	6	38.42	38.45	-6	5,594	-0.11%
2019/07/12	0	0.00	1	38.50	38.40	-1	5,641	-0.02%
2019/07/11	2	38.45	14	38.45	38.45	-12	5,695	-0.21%
2019/07/10	0	0.00	12	38.32	38.20	-12	5,689	-0.21%
2019/07/08	3	37.70	1	37.65	37.85	2	5,665	0.04%
2019/07/05	2	39.10	0	0.00	39.10	2	5,660	0.04%
2019/07/04	1	38.70	0	0.00	39.15	1	5,645	0.02%
2019/07/03	0	0.00	8	39.30	39.05	-8	5,590	-0.14%
2019/07/02	1	39.15	11.5	39.15	39.30	-10.5	5,585	-0.19%
2019/07/01	7	38.92	0	0.00	38.70	7	5,522	0.13%
2019/06/28	2	38.60	0	0.00	38.50	2	5,562	0.04%
2019/06/27	1	38.95	1	39.10	39.00	0	5,613	0.00%
2019/06/26	0	0.00	12	38.88	38.60	-12	5,617	-0.21%
2019/06/25	3	38.00	5	38.05	38.05	-2	5,658	-0.04%
2019/06/21	0	0.00	20	38.20	38.20	-20	5,794	-0.35%
2019/06/20	3	37.95	14	38.48	37.85	-11	5,747	-0.19%
2019/06/19	1	37.60	6	37.88	38.00	-5	5,696	-0.09%
2019/06/18	0	0.00	1	37.50	37.50	-1	5,679	-0.02%
2019/06/17	2	37.45	173	37.60	37.50	-171	5,735	-2.98%	大賣/鉅額交易
2019/06/14	0	0.00	1.8	37.10	37.10	-1.8	5,732	-0.03%
2019/06/13	4	37.18	108	37.35	37.40	-104	5,727	-1.82%	大賣/鉅額交易
2019/06/12	0	0.00	13	37.79	37.80	-13	5,712	-0.23%
2019/06/11	0	0.00	44	37.85	37.70	-44	5,706	-0.77%
2019/06/10	38	37.51	8	37.49	37.50	30	5,632	0.53%
2019/06/06	0	0.00	37.8	37.15	37.20	-37.8	5,621	-0.67%
2019/06/05	0	0.00	6	36.80	36.70	-6	5,659	-0.11%
2019/06/04	0	0.00	27	36.48	36.50	-27	5,637	-0.48%
2019/06/03	4	35.99	4	36.09	36.10	0	5,674	0.00%
2019/05/31	6	35.95	0	0.00	35.85	6	5,646	0.11%
2019/05/30	13	35.89	15	36.35	36.30	-2	5,629	-0.04%
2019/05/24	0	0.00	5	35.90	35.90	-5	5,695	-0.09%
2019/05/23	15	35.47	7	35.81	35.75	8	5,721	0.14%
2019/05/22	2	35.95	2	36.08	36.05	0	5,702	0.00%
2019/05/21	1	36.05	0	0.00	36.10	1	5,708	0.02%
2019/05/20	5	36.00	0	0.00	36.05	5	5,627	0.09%
2019/05/16	3	35.93	5	36.16	36.15	-2	5,472	-0.04%
2019/05/15	1	35.05	11	35.50	35.30	-10	5,436	-0.18%
2019/05/14	17	35.29	32	35.24	35.30	-15	5,496	-0.27%
2019/05/13	1	35.90	2	36.03	35.90	-1	5,509	-0.02%
2019/05/10	3	36.17	3	36.18	36.05	0	5,562	0.00%
2019/05/09	4	36.23	1	36.20	36.20	3	5,674	0.05%
2019/05/08	13	36.71	0	0.00	36.70	13	5,706	0.23%
2019/05/07	11.5	36.66	10	37.05	37.05	1.5	5,706	0.03%
2019/05/06	5	36.43	0	0.00	36.45	5	5,712	0.09%
2019/05/03	14	36.58	0	0.00	36.70	14	5,754	0.24%
2019/05/02	28.5	37.14	0	0.00	37.05	28.5	5,775	0.49%
2019/04/29	11	37.50	3	37.43	37.50	8	5,751	0.14%
2019/04/26	1	37.30	1	37.30	37.50	0	5,772	0.00%
2019/04/25	16	37.39	4	37.35	37.40	12	5,816	0.21%
2019/04/24	1	37.50	0	0.00	37.65	1	5,898	0.02%
2019/04/23	14	37.58	1	37.90	37.50	13	5,959	0.22%
2019/04/22	3	37.55	5	37.42	37.60	-2	5,930	-0.03%
2019/04/19	11.1	37.20	4	37.34	37.35	7.1	5,960	0.12%
2019/04/18	103	37.55	0	0.00	37.50	103	5,992	1.72%	大買/鉅額交易
2019/04/17	3	37.43	57	37.75	37.80	-54	6,005	-0.90%
2019/04/16	12	36.58	1	36.70	36.85	11	5,927	0.19%
2019/04/15	20	36.73	0	0.00	36.65	20	5,942	0.34%
2019/04/12	12	36.31	1	36.50	36.50	11	5,936	0.19%
2019/04/11	11	36.39	12	36.68	36.30	-1	5,937	-0.02%
2019/04/10	10	36.15	0	0.00	36.50	10	5,871	0.17%
2019/04/09	1	36.40	0	0.00	36.60	1	5,857	0.02%
2019/04/08	30	36.52	0	0.00	36.40	30	5,852	0.51%
2019/04/03	1	36.15	1	36.05	36.35	0	5,766	0.00%
2019/04/02	45	36.15	2	36.15	36.10	43	5,729	0.75%
2019/04/01	81.1	36.60	1	36.40	36.65	80.1	5,610	1.43%
2019/03/29	3.2	37.02	7	36.69	37.55	-3.8	5,450	-0.07%
2019/03/28	59	36.03	0	0.00	36.85	59	5,351	1.10%
2019/03/27	90.1	37.10	0	0.00	36.85	90.1	5,182	1.74%
2019/03/26	5	37.85	8	37.85	37.90	-3	5,034	-0.06%
2019/03/25	1	37.80	5	37.98	38.20	-4	5,054	-0.08%
2019/03/22	3	38.10	0	0.00	38.25	3	5,056	0.06%
2019/03/21	2	38.13	0	0.00	38.10	2	5,062	0.04%
2019/03/20	4	38.41	0	0.00	38.30	4	5,057	0.08%
2019/03/19	2	38.75	0	0.00	38.70	2	5,062	0.04%
2019/03/18	4	39.05	1	39.05	39.20	3	5,271	0.06%
2019/03/12	0	0.00	9	38.98	39.10	-9	5,447	-0.17%
2019/03/11	0	0.00	6	38.55	38.55	-6	5,501	-0.11%
2019/03/08	0	0.00	7	38.91	38.95	-7	5,485	-0.13%
2019/03/07	0	0.00	2	39.20	38.75	-2	5,569	-0.04%
2019/03/05	1	38.65	1	38.50	38.75	0	5,529	0.00%
2019/03/04	1	38.25	0	0.00	38.65	1	5,485	0.02%
2019/02/27	3	38.47	9	38.52	38.80	-6	5,392	-0.11%
2019/02/26	0	0.00	8	37.81	38.00	-8	5,283	-0.15%
2019/02/25	0	0.00	1.5	37.97	37.70	-1.5	5,216	-0.03%
2019/02/22	5	38.05	1	38.00	38.15	4	5,211	0.08%
2019/02/21	0	0.00	13	37.90	37.85	-13	5,213	-0.25%
2019/02/20	0	0.00	10	37.30	37.50	-10	5,183	-0.19%
2019/02/18	10	37.25	6	37.30	37.25	4	5,128	0.08%
2019/02/15	0	0.00	7	37.00	37.05	-7	5,093	-0.14%
2019/02/14	10	36.70	1	37.00	37.05	9	5,086	0.18%
2019/02/13	0	0.00	0.3	37.05	37.10	-0.3	5,032	-0.01%
2019/02/12	0	0.00	2	37.00	37.15	-2	4,957	-0.04%
2019/01/30	1	36.25	0	0.00	36.80	1	4,869	0.02%
2019/01/29	1	36.30	32	36.53	36.55	-31	4,729	-0.66%
2019/01/23	0	0.00	1	35.80	36.30	-1	4,561	-0.02%
2019/01/21	10	35.65	3	35.70	35.55	7	4,540	0.15%
2019/01/18	0	0.00	5	35.48	35.60	-5	4,542	-0.11%
2019/01/16	0	0.00	7	35.68	35.55	-7	4,450	-0.16%
2019/01/15	0	0.00	7	34.96	35.10	-7	4,347	-0.16%
2019/01/14	0	0.00	20	34.30	34.25	-20	4,246	-0.47%
2019/01/11	0	0.00	37	34.66	34.55	-37	4,268	-0.87%
2019/01/09	0	0.00	1	34.60	34.70	-1	4,212	-0.02%
2019/01/08	0	0.00	2	34.15	34.20	-2	4,138	-0.05%
2019/01/04	13	33.00	15	33.28	33.40	-2	4,153	-0.05%
2019/01/03	0	0.00	1	32.85	33.00	-1	4,302	-0.02%
2019/01/02	1	32.30	0	0.00	32.20	1	4,289	0.02%
2018/12/27	0	0.00	4	32.25	32.15	-4	4,328	-0.09%
2018/12/26	3	31.90	0	0.00	31.70	3	4,368	0.07%
2018/12/25	1	31.85	0	0.00	31.90	1	4,417	0.02%
2018/12/22	0	0.00	2	32.10	32.05	-2	4,481	-0.04%
2018/12/19	0	0.00	5	32.75	32.70	-5	4,588	-0.11%
2018/12/18	6	32.15	7	32.21	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	3	32.43	32.30	-3	4,596	-0.07%
2018/12/14	5	31.53	13	31.52	31.90	-8	4,578	-0.17%
2018/12/13	1	31.65	3	31.72	31.85	-2	4,599	-0.04%
2018/12/12	7	31.19	4	31.35	31.20	3	4,582	0.07%
2018/12/11	22	31.01	2	30.85	30.80	20	4,524	0.44%
2018/12/10	13	32.09	0	0.00	31.90	13	4,321	0.30%
2018/12/07	0	0.00	2	33.83	33.80	-2	4,191	-0.05%
2018/12/06	3	33.32	5	33.49	33.55	-2	4,243	-0.05%
2018/12/05	1	33.20	0	0.00	33.25	1	4,226	0.02%
2018/12/04	2	34.00	3	34.28	34.10	-1	4,271	-0.02%
2018/12/03	1	34.00	5	34.13	34.15	-4	4,199	-0.10%
2018/11/30	1	33.10	2	33.30	33.50	-1	4,166	-0.02%
2018/11/29	7	32.99	0	0.00	32.65	7	4,105	0.17%
2018/11/27	0	0.00	41	33.20	33.10	-41	4,000	-1.02%
2018/11/26	3	33.10	2	33.50	33.30	1	4,024	0.02%
2018/11/23	0	0.00	100	32.87	32.90	-100	4,031	-2.48%
2018/11/20	1	33.30	1	33.45	33.65	0	4,013	0.00%
2018/11/19	0	0.00	6	33.24	33.35	-6	3,978	-0.15%
2018/11/15	3	32.47	2	32.70	32.70	1	4,022	0.02%
2018/11/13	1	32.05	5	32.45	32.50	-4	4,092	-0.10%
2018/11/08	0	0.00	2	32.30	32.30	-2	4,200	-0.05%
2018/11/07	0	0.00	15	32.09	32.20	-15	4,169	-0.36%
2018/11/06	10	31.50	0	0.00	31.50	10	4,138	0.24%
2018/11/02	0	0.00	51	30.84	31.70	-51	4,174	-1.22%
2018/11/01	41	31.06	52	30.86	30.90	-11	4,192	-0.26%
2018/10/31	47	30.63	10	30.50	31.35	37	4,224	0.88%
2018/10/30	0	0.00	16	30.25	30.40	-16	4,191	-0.38%
2018/10/29	32	30.28	23	30.28	30.40	9	4,154	0.22%
2018/10/26	3	29.43	13	29.50	29.55	-10	4,119	-0.24%
2018/10/19	15	29.87	16	30.04	29.70	-1	4,527	-0.02%
2018/10/18	1	29.20	1	29.45	29.60	0	4,539	0.00%
2018/10/17	2	29.28	1	29.10	29.10	1	4,562	0.02%
2018/10/16	2	29.30	1	29.45	29.35	1	4,562	0.02%
2018/10/15	82	29.18	1	29.05	29.05	81	4,573	1.77%
2018/10/12	51	29.32	16	29.52	29.80	35	4,583	0.76%
2018/10/11	15	29.53	49	29.46	29.20	-34	4,673	-0.73%
2018/10/09	2	31.43	3	31.70	31.70	-1	4,584	-0.02%
2018/10/08	1	31.20	1	31.35	31.35	0	4,578	0.00%
2018/10/05	8	31.53	0	0.00	31.50	8	4,599	0.17%
2018/10/03	0	0.00	6	32.35	32.35	-6	4,546	-0.13%
2018/10/01	21	32.50	3	32.50	32.45	18	4,530	0.40%
2018/09/27	7	32.48	1	32.50	32.50	6	4,675	0.13%
2018/09/26	1	32.10	0	0.00	32.10	1	4,688	0.02%
2018/09/21	0	0.00	1	32.10	32.10	-1	4,735	-0.02%
2018/09/20	0	0.00	1	32.15	32.10	-1	4,752	-0.02%
2018/09/19	1	32.05	11	32.04	31.95	-10	4,794	-0.21%
2018/09/18	0	0.00	27	31.90	31.80	-27	4,892	-0.55%
2018/09/17	0	0.00	11	31.77	31.80	-11	4,915	-0.22%
2018/09/14	21	31.73	0	0.00	31.65	21	4,949	0.42%
2018/09/12	12	31.21	2	31.55	31.50	10	5,029	0.20%
2018/09/11	3	31.23	0	0.00	31.25	3	5,384	0.06%
2018/09/10	5	31.28	2	31.38	31.35	3	5,473	0.05%
2018/09/07	6	32.56	0	0.00	32.30	6	5,560	0.11%
2018/09/06	21	32.71	1	32.80	32.80	20	5,582	0.36%
2018/09/05	7	33.07	5	33.20	32.75	2	5,587	0.04%
2018/08/31	0	0.00	4	33.85	33.85	-4	5,646	-0.07%
2018/08/30	1	33.70	0	0.00	33.80	1	5,654	0.02%
2018/08/29	6	33.66	0	0.00	33.75	6	5,743	0.10%
2018/08/28	1	33.85	2.3	33.80	33.80	-1.3	5,962	-0.02%
2018/08/27	0	0.00	1	33.40	33.75	-1	5,967	-0.02%
2018/08/24	4	33.38	6	33.26	33.30	-2	5,958	-0.03%
2018/08/23	3	33.82	1	33.85	33.85	2	6,045	0.03%
2018/08/22	5	33.93	3	33.95	33.95	2	6,121	0.03%
2018/08/21	0	0.00	11	33.51	33.60	-11	6,065	-0.18%
2018/08/20	7	32.78	13	32.90	33.05	-6	6,031	-0.10%
2018/08/17	11	32.33	1	32.30	32.30	10	6,056	0.17%
2018/08/16	21	32.55	5	32.53	32.50	16	6,048	0.26%
2018/08/15	8	33.27	0	0.00	33.15	8	6,048	0.13%
2018/08/14	13	33.48	21	33.36	33.60	-8	6,034	-0.13%
2018/08/13	5	33.19	0	0.00	33.20	5	6,086	0.08%
2018/08/10	1	33.35	1	33.65	33.60	0	6,426	0.00%
2018/08/09	2	33.43	2	33.60	33.35	0	6,460	0.00%
2018/08/08	0	0.00	5	33.65	33.65	-5	6,460	-0.08%
2018/08/07	4	33.41	2	33.80	33.30	2	6,448	0.03%
2018/08/03	11	33.53	2	33.50	33.50	9	6,412	0.14%
2018/08/02	3	33.67	4	33.68	33.65	-1	6,408	-0.02%
2018/08/01	4	33.86	1	33.95	33.95	3	6,413	0.05%
2018/07/31	52	33.72	2	33.90	33.65	50	6,379	0.78%
2018/07/30	26	33.91	1	33.95	33.95	25	6,189	0.40%
2018/07/27	2	34.85	25	34.99	34.95	-23	6,061	-0.38%
2018/07/26	0	0.00	2	34.80	34.75	-2	6,034	-0.03%
2018/07/25	1	34.80	11	34.62	34.75	-10	6,009	-0.17%
2018/07/24	5	34.00	0	0.00	34.30	5	5,948	0.08%
2018/07/23	2	34.08	1	33.95	33.95	1	5,927	0.02%
2018/07/20	0	0.00	2	33.90	33.90	-2	6,000	-0.03%
2018/07/19	0	0.00	16	34.07	34.30	-16	5,994	-0.27%
2018/07/18	2	33.68	71	33.97	34.25	-69	5,979	-1.15%
2018/07/13	1	33.95	0.1	34.15	33.80	0.9	5,966	0.01%
2018/07/12	1	34.05	2	34.23	34.15	-1	6,068	-0.02%
2018/07/11	3	33.30	1	33.45	33.45	2	6,201	0.03%
2018/07/09	3	33.52	2	33.85	33.65	1	6,323	0.02%
2018/07/06	14	33.26	3	33.75	33.05	11	6,340	0.17%
2018/07/05	1	35.70	5	35.70	35.50	-4	6,280	-0.06%
2018/07/04	1	35.45	9	35.36	35.45	-8	6,366	-0.13%
2018/07/03	1	35.15	4	35.00	34.90	-3	6,377	-0.05%
2018/07/02	12	35.29	1	35.50	35.15	11	6,350	0.17%
2018/06/29	2	34.58	1	34.85	35.40	1	6,296	0.02%
2018/06/28	9	34.53	4	34.54	34.50	5	6,222	0.08%
2018/06/27	9	34.67	6	34.55	34.55	3	6,175	0.05%
2018/06/26	6	34.89	3	34.87	34.90	3	6,038	0.05%
2018/06/25	119	35.44	100	35.15	35.15	19	5,990	0.32%	大買/
2018/06/22	7	35.29	2	35.40	35.35	5	5,948	0.08%
2018/06/21	13	35.75	1	36.00	35.80	12	5,891	0.20%
2018/06/20	67	35.42	0	0.00	35.45	67	5,863	1.14%
2018/06/19	15	36.33	0	0.00	36.15	15	5,434	0.28%
2018/06/15	23	36.59	1	36.70	36.40	22	5,329	0.41%
2018/06/14	12	36.95	10	37.20	36.95	2	5,169	0.04%
2018/06/13	0	0.00	2	37.20	37.20	-2	5,174	-0.04%
2018/06/12	12	37.17	20	37.40	37.20	-8	5,305	-0.15%
2018/06/11	39	37.32	21	37.55	37.65	18	5,290	0.34%
2018/06/08	0	0.00	16	37.64	37.65	-16	5,287	-0.30%
2018/06/07	8	37.34	56	37.64	37.65	-48	5,321	-0.90%
2018/06/06	19.5	37.14	129	37.20	37.40	-109.5	5,346	-2.05%	大賣/鉅額交易
2018/06/05	1	36.50	1	36.45	36.45	0	5,277	0.00%
2018/06/04	56	36.54	0	0.00	36.50	56	5,114	1.09%
2018/06/01	6	36.39	0	0.00	36.50	6	5,132	0.12%
2018/05/31	1	36.35	1	36.50	36.70	0	5,159	0.00%
2018/05/30	2	36.20	0	0.00	36.10	2	5,078	0.04%
2018/05/28	0	0.00	3	36.50	36.55	-3	5,095	-0.06%
2018/05/25	9	36.36	1	36.30	36.30	8	5,156	0.16%
2018/05/24	1	36.55	1	36.50	36.50	0	5,134	0.00%
2018/05/23	36	36.35	23	36.53	36.40	13	5,150	0.25%
2018/05/22	12	36.69	6	36.64	36.35	6	5,135	0.12%
2018/05/21	8	36.84	1	36.70	36.70	7	5,187	0.13%
2018/05/18	30	36.51	12	36.63	36.30	18	5,175	0.35%
2018/05/17	6	37.01	0	0.00	37.00	6	4,880	0.12%
2018/05/16	25	37.55	0	0.00	37.50	25	4,851	0.52%
2018/05/15	5	37.50	0	0.00	37.60	5	4,964	0.10%
2018/05/14	6	37.55	0	0.00	37.60	6	5,044	0.12%
2018/05/11	1	37.40	1	37.60	37.60	0	5,081	0.00%
2018/05/10	4	37.35	0	0.00	37.25	4	5,115	0.08%
2018/05/09	0	0.00	12	37.54	37.50	-12	5,147	-0.23%
2018/05/08	2	37.35	12	37.30	37.05	-10	5,187	-0.19%
2018/05/07	21	36.95	0	0.00	36.90	21	5,238	0.40%
2018/05/04	40	37.08	1	37.00	37.00	39	5,271	0.74%
2018/05/03	1	37.30	15	37.50	37.30	-14	5,319	-0.26%
2018/05/02	1	37.35	2	37.43	37.65	-1	5,394	-0.02%
2018/04/30	2	36.95	0	0.00	37.15	2	5,451	0.04%
2018/04/27	1	36.60	0	0.00	36.70	1	5,523	0.02%
2018/04/26	3	36.93	5	37.15	37.20	-2	5,596	-0.04%
2018/04/25	7	36.26	22	36.41	36.50	-15	5,540	-0.27%
2018/04/24	10	36.41	13	36.41	36.50	-3	5,568	-0.05%
2018/04/23	24	36.75	5	36.80	36.60	19	5,576	0.34%
2018/04/20	40	37.12	19	37.00	37.00	21	5,556	0.38%
2018/04/19	32	37.37	18	37.42	37.40	14	5,440	0.26%
2018/04/18	133	37.55	36	37.46	37.10	97	5,386	1.80%	大買/
2018/04/17	43	38.17	8	38.55	38.15	35	5,241	0.67%
2018/04/16	33	38.69	23	38.63	39.00	10	5,098	0.20%
2018/04/13	7	38.93	116	39.07	39.00	-109	5,062	-2.15%	大賣/鉅額交易
2018/04/12	10	38.69	37	38.78	38.70	-27	5,028	-0.54%
2018/04/11	14	38.03	37	38.28	38.45	-23	4,997	-0.46%
2018/04/10	85	37.87	38	38.11	38.10	47	4,979	0.94%
2018/04/09	62	38.23	15	38.47	38.35	47	4,814	0.98%
2018/04/03	5	38.26	0	0.00	38.65	5	4,790	0.10%
2018/04/02	22	39.05	2	39.00	38.85	20	4,814	0.42%
2018/03/31	0	0.00	4	39.19	39.40	-4	4,828	-0.08%
2018/03/30	0	0.00	3	39.00	39.00	-3	4,794	-0.06%
2018/03/29	9	38.62	11	38.64	38.70	-2	4,773	-0.04%
2018/03/28	12	38.31	13	38.45	38.50	-1	4,730	-0.02%
2018/03/27	5	38.35	20	38.41	38.40	-15	4,735	-0.32%
2018/03/26	5	37.81	0	0.00	38.20	5	4,740	0.11%
2018/03/23	9	37.47	168	37.84	37.95	-159	4,797	-3.31%	大賣/鉅額交易
2018/03/22	12	38.10	8	38.26	38.10	4	4,836	0.08%
2018/03/21	13	38.23	21	38.33	38.15	-8	4,847	-0.17%
2018/03/20	31	37.85	12	37.95	38.05	19	4,893	0.39%
2018/03/19	10	38.11	57	38.07	38.05	-47	4,907	-0.96%
2018/03/16	9	37.04	92	37.81	38.40	-83	4,853	-1.71%
2018/03/15	36	36.94	9	37.06	36.85	27	4,702	0.57%
2018/03/14	17	37.27	5	37.38	37.30	12	4,695	0.26%
2018/03/13	16	37.40	26	37.39	37.45	-10	4,675	-0.21%
2018/03/12	19	37.11	15	37.07	37.00	4	4,645	0.09%
2018/03/09	11	36.74	18	36.81	36.80	-7	4,596	-0.15%
2018/03/08	17	36.53	5	36.61	36.35	12	4,601	0.26%
2018/03/07	3	36.68	6	36.90	36.65	-3	4,560	-0.07%
2018/03/06	4	36.73	3	36.88	36.75	1	4,549	0.02%
2018/03/05	10	36.73	8	36.71	36.75	2	4,673	0.04%
2018/03/02	41	36.76	12	36.72	36.80	29	4,679	0.62%
2018/03/01	8	37.14	57	37.25	37.15	-49	4,619	-1.06%
2018/02/27	10	37.12	6	37.04	36.75	4	4,546	0.09%
2018/02/26	11	37.16	43	37.19	37.00	-32	4,495	-0.71%
2018/02/23	6	36.90	9	37.04	37.00	-3	4,483	-0.07%
2018/02/22	11	36.85	1	37.00	37.00	10	4,496	0.22%
2018/02/21	59	37.18	20	37.36	37.20	39	4,479	0.87%
2018/02/12	11	36.78	35	37.01	36.80	-24	4,417	-0.54%
2018/02/09	22	36.60	9	36.82	36.80	13	4,421	0.29%
2018/02/08	2	36.90	20	37.11	37.20	-18	4,405	-0.41%
2018/02/07	10	37.03	18	36.99	37.10	-8	4,515	-0.18%
2018/02/06	46	36.79	7	36.68	36.60	39	4,413	0.88%
2018/02/05	11	38.25	0	0.00	38.05	11	4,315	0.25%
2018/02/02	16	38.94	4	38.90	38.65	12	4,267	0.28%
2018/02/01	12	39.25	12	39.46	39.20	0	4,249	0.00%
2018/01/31	3	38.95	2	39.20	39.20	1	4,213	0.02%
2018/01/30	25	39.00	0	0.00	38.85	25	4,162	0.60%
2018/01/26	0	0.00	17	39.59	39.60	-17	4,113	-0.41%
2018/01/25	0	0.00	20	39.62	39.65	-20	4,068	-0.49%
2018/01/24	0	0.00	17	39.25	39.45	-17	3,984	-0.43%
2018/01/23	3	39.00	23	38.91	39.00	-20	3,925	-0.51%
2018/01/22	1	38.90	5	39.30	38.95	-4	3,841	-0.10%
2018/01/19	21	38.64	20	38.90	38.65	1	3,758	0.03%
2018/01/18	10	38.82	11	38.94	38.90	-1	3,764	-0.03%
2018/01/17	6	38.83	133	38.86	39.00	-127	3,737	-3.40%	大賣/鉅額交易
2018/01/16	8	38.44	70	38.59	38.65	-62	3,710	-1.67%
2018/01/15	5	38.00	3	38.00	38.15	2	3,691	0.05%
2018/01/11	0	0.00	1	38.15	38.25	-1	3,757	-0.03%
2018/01/08	1	38.00	1	38.25	38.30	0	3,779	0.00%
2018/01/05	0	0.00	5	38.10	38.10	-5	3,745	-0.13%
2018/01/04	0	0.00	2	37.95	37.95	-2	3,749	-0.05%
2018/01/03	2	38.18	2	38.20	38.20	0	3,806	0.00%
2018/01/02	10	38.20	2	38.50	38.20	8	3,800	0.21%