寶成 (9904)-宏遠-館前券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
17,310張
產業
上市運動休閒
1063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－宏遠-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	25	36.13	36.05	-25	12,280	-0.20%
2024/04/19	0	0.00	2	35.50	35.30	-2	11,714	-0.02%
2024/04/18	0	0.00	0.4	35.15	35.60	-0.4	11,459	0.00%
2024/04/16	2.1	35.39	2	34.13	34.00	0.1	11,024	0.00%
2024/04/15	3	35.90	3.3	36.04	36.20	-0.3	10,744	0.00%
2024/04/12	2	35.40	2	35.35	35.35	0	10,653	0.00%
2024/04/11	2	35.40	2	35.58	35.55	0	10,566	0.00%
2024/04/10	2	35.88	2	36.03	35.80	0	10,519	0.00%
2024/04/09	2	35.95	3	36.17	36.10	-1	10,466	-0.01%
2024/04/08	1	34.95	1	35.10	35.60	0	10,341	0.00%
2024/04/03	2	35.65	2	35.05	35.05	0	10,183	0.00%
2024/04/02	1	36.00	2	36.03	36.15	-1	10,038	-0.01%
2024/04/01	2.4	35.64	2	35.80	35.80	0.4	9,940	0.00%
2024/03/29	2.6	35.89	7	36.41	36.15	-4.4	9,836	-0.04%
2024/03/28	6	36.21	39.9	36.21	36.25	-33.9	9,328	-0.36%
2024/03/27	2	34.65	7.6	35.22	36.00	-5.6	9,118	-0.06%
2024/03/26	2	34.73	3.1	34.95	34.85	-1.1	8,966	-0.01%
2024/03/25	0	0.00	2	34.85	34.85	-2	8,951	-0.02%
2024/03/21	2	34.78	33.1	34.87	35.30	-31.1	8,976	-0.35%
2024/03/20	0	0.00	5	34.02	33.90	-5	8,644	-0.06%
2024/03/19	2	33.28	1	33.40	33.45	1	8,445	0.01%
2024/03/18	0	0.00	5	33.61	33.80	-5	8,308	-0.06%
2024/03/15	2	32.78	1	33.00	33.05	1	8,052	0.01%
2024/03/14	0.1	33.00	5	32.52	33.20	-4.9	7,435	-0.07%
2024/03/13	0	0.00	4	32.14	32.20	-4	7,119	-0.06%
2024/03/12	0	0.00	6	31.40	31.95	-6	6,891	-0.09%
2024/03/08	0.1	30.40	4	30.50	30.45	-4	6,503	-0.06%
2024/03/07	4	30.30	0	0.00	30.45	4	6,447	0.06%
2024/03/05	0.1	30.50	0	0.00	30.60	0.1	6,451	0.00%
2024/03/01	5	30.20	21	30.50	30.60	-16	6,357	-0.25%
2024/02/29	5.1	30.05	5	30.25	30.50	0.1	6,296	0.00%
2024/02/26	1	30.10	0	0.00	30.10	1	6,106	0.02%
2024/02/23	0.1	30.22	0	0.00	30.05	0.1	6,074	0.00%
2024/02/22	2.2	30.21	0	0.00	30.15	2.2	6,115	0.04%
2024/02/21	11.1	30.29	0	0.00	30.20	11.1	6,090	0.18%
2024/02/20	2	30.30	0	0.00	30.20	2	6,106	0.03%
2024/02/19	27.1	30.35	0	0.00	30.35	27.1	6,135	0.44%
2024/02/15	0.3	30.53	0	0.00	30.50	0.3	6,231	0.00%
2024/02/05	0.2	31.30	0	0.00	31.15	0.2	6,154	0.00%
2024/02/02	2.1	31.44	1	31.70	31.70	1.1	6,109	0.02%
2024/01/30	0	0.00	3	31.83	31.65	-3	6,058	-0.05%
2024/01/24	0	0.00	1	30.95	31.00	-1	6,000	-0.02%
2024/01/19	0.2	30.05	0	0.00	30.30	0.2	5,929	0.00%
2024/01/18	2	30.00	0	0.00	30.00	2	5,974	0.03%
2024/01/16	1.3	30.51	0	0.00	30.60	1.3	5,789	0.02%
2024/01/15	0.1	30.95	0	0.00	30.85	0.1	5,693	0.00%
2024/01/12	0	0.00	15	31.00	31.00	-15	5,743	-0.26%
2024/01/08	0	0.00	1	30.95	31.20	-1	5,918	-0.02%
2024/01/05	1	30.95	0	0.00	30.90	1	5,938	0.02%
2024/01/04	0.2	31.00	0	0.00	31.00	0.2	6,000	0.00%
2024/01/03	25.1	30.86	0	0.00	31.05	25.1	6,099	0.41%
2024/01/02	17	30.94	0	0.00	31.10	17	6,041	0.28%
2023/12/26	1	30.85	0	0.00	30.85	1	6,081	0.02%
2023/12/25	2	30.90	0	0.00	30.95	2	6,192	0.03%
2023/12/21	0	0.00	1.5	31.75	31.75	-1.5	6,136	-0.02%
2023/12/20	0	0.00	2	31.70	31.85	-2	6,134	-0.03%
2023/12/19	0	0.00	2.3	31.93	31.90	-2.3	5,963	-0.04%
2023/12/18	0	0.00	3.1	31.51	31.65	-3.1	5,862	-0.05%
2023/12/15	1	30.95	3	30.90	30.90	-2	5,697	-0.04%
2023/12/14	0.1	30.87	0	0.00	31.15	0.1	5,619	0.00%
2023/12/13	0	0.00	5	30.90	30.80	-5	5,565	-0.09%
2023/12/11	7	31.20	0	0.00	31.20	7	5,667	0.12%
2023/12/06	0.3	31.10	0	0.00	31.05	0.3	5,668	0.01%
2023/11/28	0	0.00	1	31.00	31.00	-1	5,545	-0.02%
2023/11/21	1	30.60	1	30.60	30.65	0	5,531	0.00%
2023/11/20	1	30.20	0	0.00	30.15	1	5,421	0.02%
2023/11/17	0	0.00	1.1	30.70	30.80	-1.1	5,362	-0.02%
2023/11/16	0	0.00	1	30.50	30.70	-1	5,286	-0.02%
2023/11/15	0.5	30.40	0	0.00	30.20	0.5	5,188	0.01%
2023/11/06	0.3	29.65	0	0.00	29.55	0.3	5,004	0.01%
2023/11/03	0	0.00	5	29.45	29.60	-5	4,985	-0.10%
2023/10/20	10	29.00	10	29.16	29.15	0	4,873	0.00%
2023/10/19	5	29.00	5	29.20	29.35	0	4,930	0.00%
2023/10/16	2	28.73	0	0.00	28.65	2	5,062	0.04%
2023/10/13	3	28.75	0	0.00	28.75	3	5,137	0.06%
2023/10/11	0	0.00	7	29.30	29.25	-7	5,003	-0.14%
2023/10/06	1	29.05	0	0.00	29.05	1	4,916	0.02%
2023/10/05	5	28.70	0	0.00	28.55	5	4,977	0.10%
2023/10/04	0.2	28.65	0	0.00	28.55	0.2	4,994	0.00%
2023/10/03	2	28.70	0	0.00	28.75	2	5,005	0.04%
2023/09/28	1	28.75	0	0.00	28.65	1	5,142	0.02%
2023/09/26	0	29.40	4	29.50	29.40	-4	4,946	-0.08%
2023/09/25	2	29.55	0	0.00	29.75	2	4,878	0.04%
2023/09/19	1	29.15	0	29.35	29.20	1	4,708	0.02%
2023/09/14	2	29.40	0	0.00	29.40	2	4,619	0.04%
2023/09/12	0	29.27	0	0.00	29.20	0	4,716	0.00%
2023/09/06	0	29.00	0	0.00	28.90	0	4,720	0.00%
2023/09/05	0	29.10	0	0.00	29.00	0	4,699	0.00%
2023/08/31	7	29.01	0	0.00	28.60	7	4,675	0.15%
2023/08/24	1	28.95	0	0.00	28.80	1	4,836	0.02%
2023/08/23	1	29.00	0	0.00	28.95	1	4,822	0.02%
2023/08/22	0	0.00	10	29.10	29.15	-10	4,786	-0.21%
2023/08/18	1	29.50	0	0.00	29.35	1	4,803	0.02%
2023/08/17	2	29.90	0	0.00	29.85	2	4,771	0.04%
2023/08/16	0	0.00	0.2	30.25	30.00	-0.2	4,852	0.00%
2023/08/08	2	30.75	0	0.00	30.70	2	4,952	0.04%
2023/07/26	1	31.30	0	0.00	31.25	1	5,034	0.02%
2023/07/25	5	31.10	0	0.00	31.10	5	5,084	0.10%
2023/07/20	0	0.00	0.3	30.95	30.85	-0.3	5,274	-0.01%
2023/07/11	0	0.00	27	31.02	31.10	-27	5,243	-0.51%
2023/07/10	1	30.95	0	0.00	30.85	1	5,269	0.02%
2023/07/06	4	31.08	0	0.00	30.80	4	5,373	0.07%
2023/07/03	0	0.00	0.1	31.90	31.65	-0.1	5,231	0.00%
2023/06/29	20	31.75	0	0.00	31.70	20	5,223	0.38%
2023/06/27	0	0.00	2	31.90	31.70	-2	5,282	-0.04%
2023/06/20	0	0.00	0	31.95	31.75	0	5,460	0.00%
2023/06/16	0	0.00	2	32.05	32.15	-2	5,484	-0.04%
2023/06/15	0	0.00	0.7	32.15	32.00	-0.7	5,422	-0.01%
2023/06/08	0	0.00	1	32.30	32.25	-1	6,017	-0.02%
2023/06/01	0	0.00	0.2	32.00	32.20	-0.2	6,125	0.00%
2023/05/31	0	0.00	5	32.35	31.65	-5	6,136	-0.08%
2023/05/23	0	0.00	1	32.75	32.30	-1	6,206	-0.02%
2023/05/22	2	32.55	3	32.62	32.65	-1	6,179	-0.02%
2023/05/16	50	31.38	0	0.00	31.25	50	6,391	0.78%
2023/05/11	0	0.00	1	31.30	31.15	-1	6,461	-0.02%
2023/05/10	0.3	31.47	0	0.00	31.35	0.3	6,478	0.00%
2023/05/04	0	0.00	3	31.90	31.85	-3	6,720	-0.04%
2023/05/02	0.4	31.55	0	0.00	31.55	0.4	7,035	0.01%
2023/04/27	10.3	32.10	3	32.10	31.90	7.3	7,269	0.10%
2023/04/21	0	0.00	2	31.50	31.40	-2	6,965	-0.03%
2023/04/19	4	31.80	0	0.00	31.65	4	6,911	0.06%
2023/04/14	0	0.00	1	32.00	32.05	-1	6,925	-0.01%
2023/04/13	0.1	32.00	0	0.00	31.90	0.1	6,964	0.00%
2023/04/12	1	32.15	0	0.00	32.15	1	7,040	0.01%
2023/03/31	0.2	31.35	0	0.00	31.20	0.2	7,045	0.00%
2023/03/29	0.3	31.30	2	31.30	31.25	-1.7	7,308	-0.02%
2023/03/28	1	30.95	0	0.00	30.80	1	7,399	0.01%
2023/03/27	0.1	31.20	4	31.13	31.05	-3.9	7,492	-0.05%
2023/03/23	3	30.67	1	30.60	30.85	2	7,590	0.03%
2023/03/22	8	30.99	0	0.00	30.90	8	7,621	0.10%
2023/03/21	2	31.10	0	0.00	30.95	2	7,691	0.03%
2023/03/20	0	0.00	7	31.10	31.15	-7	7,700	-0.09%
2023/03/17	21	31.23	0.2	30.85	30.90	20.8	7,780	0.27%
2023/03/16	0	0.00	0.5	32.00	32.00	-0.5	7,659	-0.01%
2023/03/13	0	0.00	10	33.00	32.95	-10	7,616	-0.13%
2023/03/10	0	0.00	0.5	33.15	33.20	-0.5	7,638	-0.01%
2023/02/21	0	0.00	2	33.60	33.60	-2	8,485	-0.02%
2023/02/17	0	0.00	2	34.15	34.30	-2	9,622	-0.02%
2023/02/16	0	0.00	2	34.50	34.65	-2	10,137	-0.02%
2023/02/14	5	34.33	1	34.35	34.45	4	9,966	0.04%
2023/02/10	0	0.00	5	33.35	33.20	-5	9,839	-0.05%
2023/02/07	0	0.00	1	33.30	33.30	-1	9,814	-0.01%
2023/01/31	0	0.00	5	34.70	34.30	-5	9,490	-0.05%
2023/01/10	1.5	34.23	5	34.21	34.25	-3.5	9,240	-0.04%
2023/01/04	0	0.00	5	34.10	33.95	-5	9,191	-0.05%
2022/12/29	0	0.00	2.4	33.39	33.90	-2.4	9,007	-0.03%
2022/12/26	0.2	33.80	0	0.00	33.70	0.2	8,991	0.00%
2022/12/23	0	0.00	5	33.95	34.05	-5	9,116	-0.05%
2022/12/22	0	0.00	7	34.04	33.90	-7	9,247	-0.08%
2022/12/21	0	0.00	1	33.15	33.40	-1	9,109	-0.01%
2022/12/19	0	0.00	1	32.80	33.30	-1	8,954	-0.01%
2022/12/15	0	0.00	10	33.20	33.30	-10	8,812	-0.11%
2022/12/13	0	0.00	10	32.75	32.40	-10	8,773	-0.11%
2022/12/09	0	0.00	2	33.00	33.05	-2	8,702	-0.02%
2022/12/08	1	33.25	15	32.80	33.40	-14	8,639	-0.16%
2022/12/07	0	0.00	2	32.50	32.40	-2	8,457	-0.02%
2022/12/06	0	0.00	1	32.65	32.30	-1	8,525	-0.01%
2022/12/05	1	32.75	2	32.60	32.55	-1	8,548	-0.01%
2022/12/01	8	32.63	6	32.66	32.60	2	8,585	0.02%
2022/11/30	18.2	32.31	0	0.00	32.25	18.2	8,446	0.21%
2022/11/29	1.7	31.75	0	0.00	32.30	1.7	8,323	0.02%
2022/11/28	1	31.30	0	0.00	31.80	1	8,270	0.01%
2022/11/25	0.2	31.70	1	31.70	31.70	-0.8	8,255	-0.01%
2022/11/24	10	31.82	5	31.60	31.60	5	8,281	0.06%
2022/11/23	0	0.00	2	32.50	32.45	-2	8,145	-0.02%
2022/11/22	0	0.00	5	32.15	32.35	-5	8,128	-0.06%
2022/11/21	1	32.05	7	32.06	32.20	-6	8,075	-0.07%
2022/11/18	1	32.20	5	32.62	32.35	-4	8,015	-0.05%
2022/11/17	0	0.00	5	32.49	32.35	-5	7,835	-0.06%
2022/11/16	1	31.95	4	31.95	32.20	-3	7,714	-0.04%
2022/11/15	4	32.00	1	32.70	32.85	3	7,443	0.04%
2022/11/11	1	28.85	2	28.93	28.90	-1	6,012	-0.02%
2022/11/09	0	0.00	1	28.50	28.70	-1	6,081	-0.02%
2022/11/07	1	28.20	0	0.00	28.45	1	6,299	0.02%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/11/02	5	28.10	0	0.00	28.20	5	6,352	0.08%
2022/10/31	1	27.45	0	0.00	27.25	1	6,337	0.02%
2022/10/27	2	27.78	0	0.00	27.75	2	6,384	0.03%
2022/10/25	1	27.55	0	0.00	27.50	1	6,446	0.02%
2022/10/21	2	27.88	0	0.00	27.60	2	6,571	0.03%
2022/10/18	1.4	27.74	0	0.00	28.05	1.4	6,454	0.02%
2022/10/17	1	27.60	0	0.00	27.70	1	6,913	0.01%
2022/10/13	0.2	27.35	0	0.00	27.20	0.2	8,007	0.00%
2022/10/12	0.1	27.75	0	0.00	27.85	0.1	8,092	0.00%
2022/10/11	1.2	27.25	0	0.00	27.20	1.2	8,176	0.01%
2022/10/07	2.2	27.74	0	0.00	27.75	2.2	8,142	0.03%
2022/10/06	1	27.90	0	0.00	27.90	1	8,139	0.01%
2022/10/05	1	28.25	0	0.00	28.10	1	8,150	0.01%
2022/10/03	0	0.00	5	27.75	27.75	-5	8,291	-0.06%
2022/09/30	4	28.53	0	0.00	28.50	4	8,389	0.05%
2022/09/26	1	28.30	0	0.00	28.30	1	8,345	0.01%
2022/09/20	0	0.00	2	30.50	30.50	-2	8,373	-0.02%
2022/09/16	0	0.00	10	29.85	30.10	-10	8,368	-0.12%
2022/09/13	0	0.00	1	30.30	30.35	-1	8,232	-0.01%
2022/09/12	14	29.85	1	29.50	29.85	13	8,082	0.16%
2022/09/08	10	29.10	2	28.85	29.10	8	8,127	0.10%
2022/09/07	2	27.75	0	0.00	27.75	2	8,038	0.02%
2022/09/05	0	0.00	10	28.40	28.40	-10	7,998	-0.13%
2022/09/02	0	0.00	5	28.60	28.55	-5	8,033	-0.06%
2022/09/01	5	29.15	1	29.10	29.05	4	8,016	0.05%
2022/08/29	1	28.55	0	0.00	28.55	1	8,047	0.01%
2022/08/17	0	0.00	2	28.90	29.10	-2	8,494	-0.02%
2022/08/16	6	28.95	0	0.00	28.75	6	8,460	0.07%
2022/08/15	10.1	29.20	7	29.07	29.10	3.1	8,378	0.04%
2022/08/11	0	0.00	2	28.25	28.30	-2	8,195	-0.02%
2022/08/05	5	26.85	0	0.00	26.95	5	8,380	0.06%
2022/08/04	2	26.40	0	0.00	26.30	2	8,421	0.02%
2022/08/02	1	26.85	0	0.00	26.85	1	8,437	0.01%
2022/07/29	12	26.90	0	0.00	26.80	12	8,488	0.14%
2022/07/28	2	27.45	0	0.00	27.35	2	8,409	0.02%
2022/07/27	0	0.00	2	27.65	27.55	-2	8,366	-0.02%
2022/07/22	5	26.93	9	27.32	27.50	-4	8,195	-0.05%
2022/07/21	16	26.35	9	26.20	26.55	7	7,790	0.09%
2022/07/20	5	27.70	164	27.86	27.70	-159	7,145	-2.23%	大賣/鉅額交易
2022/07/18	30	27.62	10	27.65	27.55	20	7,166	0.28%
2022/07/15	2	27.30	0	0.00	27.20	2	7,370	0.03%
2022/07/12	2	27.05	0	0.00	27.15	2	7,434	0.03%
2022/07/07	1	28.35	0	0.00	28.65	1	7,026	0.01%
2022/07/06	2	28.80	0	0.00	28.55	2	6,867	0.03%
2022/07/05	10	29.00	4	29.21	28.95	6	6,795	0.09%
2022/07/04	15	28.65	0	0.00	28.65	15	6,706	0.22%
2022/07/01	1	28.85	0	0.00	28.70	1	6,695	0.01%
2022/06/13	1	30.55	0.2	30.60	30.55	0.8	6,675	0.01%
2022/06/09	0	0.00	1	31.75	31.75	-1	6,711	-0.01%
2022/06/02	0	30.90	0	0.00	31.10	0	6,702	0.00%
2022/06/01	1	31.25	6	31.38	31.25	-5	6,852	-0.07%
2022/05/30	0	0.00	2	30.10	30.35	-2	6,424	-0.03%
2022/05/27	1	29.70	3	29.60	29.75	-2	6,405	-0.03%
2022/05/26	0	0.00	1	29.35	29.25	-1	6,414	-0.02%
2022/05/25	7	29.03	6	29.30	29.30	1	6,557	0.02%
2022/05/24	1	29.05	0	0.00	29.00	1	6,666	0.01%
2022/05/19	3	29.15	0	0.00	29.10	3	6,695	0.04%
2022/05/17	2	29.75	0	0.00	29.65	2	6,827	0.03%
2022/05/16	0.2	29.46	3	29.80	29.60	-2.8	6,825	-0.04%
2022/05/13	5	28.97	0	0.00	29.00	5	6,772	0.07%
2022/05/12	4	29.45	0	0.00	29.00	4	6,675	0.06%
2022/05/11	0	0.00	10	29.20	29.50	-10	6,638	-0.15%
2022/05/10	20	29.92	0	0.00	30.05	20	6,568	0.30%
2022/05/09	1	30.10	1	30.00	30.00	0	6,549	0.00%
2022/05/06	2	30.65	0	0.00	30.85	2	6,517	0.03%
2022/05/05	3	31.55	10	31.50	31.55	-7	6,481	-0.11%
2022/05/03	0	30.95	0	0.00	31.15	0	6,489	0.00%
2022/04/29	1.2	31.13	0	0.00	30.95	1.2	6,510	0.02%
2022/04/27	1	31.50	1	31.50	31.05	0	6,549	0.00%
2022/04/26	0	0.00	3	32.15	31.90	-3	6,488	-0.05%
2022/04/25	1	31.55	1	31.35	31.30	0	6,284	0.00%
2022/04/22	14	32.40	7	32.41	32.60	7	6,055	0.12%
2022/04/12	0.2	31.00	0	0.00	30.75	0.2	5,697	0.00%
2022/04/07	1	31.05	3	31.40	31.05	-2	5,707	-0.04%
2022/03/28	0	0.00	4	30.95	31.00	-4	5,471	-0.07%
2022/03/25	0	0.00	6	31.34	31.35	-6	5,418	-0.11%
2022/03/24	1	31.45	0	0.00	31.45	1	5,436	0.02%
2022/03/21	0	0.00	1	31.50	31.35	-1	5,454	-0.02%
2022/03/17	4	30.78	16	31.12	31.20	-12	5,442	-0.22%
2022/03/14	4	30.21	0	0.00	30.20	4	5,336	0.07%
2022/03/11	1	30.25	0	0.00	30.20	1	5,365	0.02%
2022/03/10	23	30.62	28	30.59	30.70	-5	5,337	-0.09%
2022/03/09	14	30.00	5	30.15	30.05	9	5,312	0.17%
2022/03/08	41	30.11	0	0.00	29.85	41	5,272	0.78%
2022/03/07	20.1	31.28	0	0.00	30.70	20.1	5,152	0.39%
2022/03/04	1	32.00	0	0.00	32.00	1	5,176	0.02%
2022/03/01	5	32.10	7	32.49	32.60	-2	5,214	-0.04%
2022/02/25	7.1	32.06	0	0.00	32.10	7.1	5,165	0.14%
2022/02/24	6	32.52	0	0.00	32.10	6	5,081	0.12%
2022/02/22	2	32.90	0	0.00	32.90	2	5,014	0.04%
2022/02/21	2	33.35	0	0.00	33.30	2	5,007	0.04%
2022/02/18	0	0.00	1	33.20	33.10	-1	4,989	-0.02%
2022/02/17	0	33.30	3	33.35	33.35	-3	4,966	-0.06%
2022/02/16	0.1	32.42	0	0.00	32.60	0.1	4,832	0.00%
2022/02/15	10	32.50	0	0.00	32.35	10	4,796	0.21%
2022/02/14	0	32.40	0	0.00	32.15	0	4,748	0.00%
2022/02/11	0.1	32.75	0	0.00	32.75	0.1	4,742	0.00%
2022/02/10	5	32.90	2	33.00	33.00	3	4,786	0.06%
2022/02/09	0	0.00	4	32.60	32.90	-4	4,780	-0.08%
2022/02/08	0	0.00	2	32.65	32.65	-2	4,819	-0.04%
2022/01/26	1	32.00	0	0.00	31.95	1	4,778	0.02%
2022/01/25	1	31.90	0	0.00	31.95	1	4,872	0.02%
2022/01/24	0.1	32.50	0	0.00	32.45	0.1	4,801	0.00%
2022/01/13	0	0.00	4	32.75	32.75	-4	5,167	-0.08%
2022/01/12	0.1	32.35	0	0.00	32.45	0.1	5,150	0.00%
2022/01/11	4	32.22	0	0.00	32.20	4	5,137	0.08%
2022/01/07	2	32.90	0	0.00	32.80	2	5,069	0.04%
2022/01/03	1	32.95	0	0.00	32.80	1	5,158	0.02%
2021/12/30	0	33.10	0	0.00	33.15	0	5,185	0.00%
2021/12/29	0	33.25	0	0.00	33.25	0	5,219	0.00%
2021/12/28	0.2	33.22	3	33.20	33.45	-2.8	5,244	-0.05%
2021/12/27	9	33.13	2	33.10	33.15	7	5,277	0.13%
2021/12/24	12	32.90	0	0.00	32.95	12	5,391	0.22%
2021/12/23	0	0.00	3	32.75	32.70	-3	5,462	-0.05%
2021/12/22	0	32.60	0.8	32.60	32.60	-0.8	5,552	-0.01%
2021/12/20	0	32.40	0	0.00	32.35	0	5,614	0.00%
2021/12/17	4	32.56	0	0.00	32.50	4	5,665	0.07%
2021/12/16	2	32.67	0	0.00	32.60	2	5,661	0.04%
2021/12/15	3	32.72	0	0.00	32.70	3	5,722	0.05%
2021/12/14	0	0.00	0.3	33.00	32.90	-0.3	5,820	-0.01%
2021/12/13	1	33.25	0	0.00	33.00	1	5,812	0.02%
2021/12/10	0	0.00	1	33.80	33.65	-1	5,734	-0.02%
2021/12/03	0	0.00	2	32.90	32.70	-2	5,831	-0.03%
2021/12/02	6	32.33	6	32.53	32.50	0	5,807	0.00%
2021/11/30	3.1	32.58	0	0.00	32.05	3.1	5,852	0.05%
2021/11/29	2	32.92	0	0.00	32.75	2	5,690	0.04%
2021/11/26	3	33.48	0	0.00	33.25	3	5,718	0.05%
2021/11/25	0	33.95	0	0.00	33.95	0	5,753	0.00%
2021/11/23	1.1	34.00	0.7	33.90	33.80	0.4	5,893	0.01%
2021/11/22	1	34.45	0	0.00	34.35	1	5,990	0.02%
2021/11/19	0	0.00	3.3	34.65	34.70	-3.3	6,017	-0.05%
2021/11/18	1	34.95	0	0.00	34.95	1	6,019	0.02%
2021/11/15	1.2	34.90	0	0.00	34.75	1.2	6,128	0.02%
2021/11/12	0	34.40	0	0.00	34.40	0	6,149	0.00%
2021/11/11	0	34.50	0	0.00	34.50	0	6,225	0.00%
2021/11/05	3	34.00	0	0.00	33.75	3	6,333	0.05%
2021/11/04	6	34.22	0	0.00	33.85	6	6,327	0.09%
2021/11/02	0.1	34.08	0	0.00	33.85	0.1	6,346	0.00%
2021/11/01	2.1	34.37	0	0.00	34.40	2.1	6,256	0.03%
2021/10/29	0	34.20	0	0.00	34.10	0	6,284	0.00%
2021/10/26	10	35.00	1	34.80	35.00	9	6,157	0.15%
2021/10/25	0	33.65	0	0.00	33.65	0	6,004	0.00%
2021/10/21	0	0.00	1	33.80	34.00	-1	6,060	-0.02%
2021/10/12	1	32.15	0	0.00	32.40	1	6,313	0.02%
2021/10/06	1	32.65	0	0.00	32.60	1	6,504	0.02%
2021/10/01	0	0.00	1	33.10	33.05	-1	6,872	-0.01%
2021/09/30	1	33.75	0	0.00	33.75	1	6,902	0.01%
2021/09/29	0.1	33.43	0	0.00	33.45	0.1	6,945	0.00%
2021/09/28	0	33.45	0	0.00	33.60	0	6,978	0.00%
2021/09/24	10	34.20	0	0.00	33.70	10	7,367	0.14%
2021/09/22	0	33.10	0	0.00	33.00	0	7,854	0.00%
2021/09/17	0	0.00	1	34.10	34.10	-1	7,993	-0.01%
2021/09/15	0	33.75	0	0.00	33.70	0	8,062	0.00%
2021/09/13	0	0.00	1	33.60	34.05	-1	8,094	-0.01%
2021/09/08	2	32.10	0	0.00	31.95	2	8,235	0.02%
2021/09/07	0	32.35	0	0.00	32.35	0	8,257	0.00%
2021/09/03	0	32.75	0	0.00	32.75	0	8,440	0.00%
2021/09/02	2	32.50	0	0.00	32.55	2	8,444	0.02%
2021/09/01	5	32.85	0	0.00	32.95	5	8,526	0.06%
2021/08/31	10	32.85	0	0.00	32.95	10	8,590	0.12%
2021/08/27	0	32.45	0	0.00	32.35	0	9,011	0.00%
2021/08/25	1	32.50	0	0.00	32.75	1	9,145	0.01%
2021/08/23	0	32.55	0	0.00	32.50	0	9,611	0.00%
2021/08/16	1	33.95	0	0.00	33.60	1	10,836	0.01%
2021/08/13	1	33.75	0	0.00	33.80	1	10,948	0.01%
2021/08/12	0	34.35	0	0.00	34.60	0	11,138	0.00%
2021/08/11	0.1	34.45	0	0.00	34.65	0.1	11,415	0.00%
2021/08/10	0	34.50	0	0.00	34.60	0	11,612	0.00%
2021/08/09	0	35.15	2	34.80	35.15	-2	11,826	-0.02%
2021/08/06	0	35.20	0	0.00	35.20	0	11,905	0.00%
2021/08/05	0	0.00	2	35.50	35.50	-2	12,095	-0.02%
2021/08/04	0	35.25	0	0.00	35.45	0	12,405	0.00%
2021/08/03	0	35.20	0	0.00	35.20	0	12,515	0.00%
2021/08/02	0	0.00	2	35.35	35.50	-2	12,561	-0.02%
2021/07/29	1	35.30	0	0.00	35.85	1	12,596	0.01%
2021/07/28	1	35.10	0	0.00	35.25	1	12,667	0.01%
2021/07/26	0.1	35.65	0	0.00	35.65	0.1	13,103	0.00%
2021/07/23	10	35.76	0	0.00	35.80	10	13,342	0.07%
2021/07/21	1	36.30	0	0.00	35.90	1	13,726	0.01%
2021/07/20	10	36.50	0	0.00	36.35	10	13,723	0.07%
2021/07/16	1	37.30	0	0.00	37.70	1	13,846	0.01%
2021/07/14	0	0.00	5	37.65	37.15	-5	13,869	-0.04%
2021/07/13	1	38.15	0	0.00	38.15	1	13,985	0.01%
2021/07/12	1	38.50	1	39.00	38.60	0	14,026	0.00%
2021/07/09	1	38.10	2	38.65	38.75	-1	14,034	-0.01%
2021/07/06	20	38.11	0	0.00	38.05	20	13,988	0.14%
2021/07/05	4	38.03	0	0.00	38.05	4	14,059	0.03%
2021/07/02	1	38.15	5	38.24	38.10	-4	13,988	-0.03%
2021/07/01	9	39.40	7	39.77	38.55	2	13,949	0.01%
2021/06/30	8	38.69	20	38.80	39.30	-12	13,720	-0.09%
2021/06/29	1	37.00	0	0.00	37.65	1	13,289	0.01%
2021/06/28	2	38.50	0	0.00	38.15	2	13,265	0.02%
2021/06/25	3	37.70	4	37.65	37.55	-1	13,125	-0.01%
2021/06/24	0	36.85	9	37.15	36.85	-9	13,099	-0.07%
2021/06/22	0	36.25	0	0.00	36.40	0	13,272	0.00%
2021/06/18	0	0.00	10	36.97	36.25	-10	13,354	-0.07%
2021/06/17	3	36.15	0	0.00	36.35	3	13,270	0.02%
2021/06/15	0	36.50	10	36.45	36.40	-10	13,571	-0.07%
2021/06/11	2	36.85	10	36.90	36.90	-8	13,716	-0.06%
2021/06/10	2	37.20	5	37.25	37.35	-3	13,723	-0.02%
2021/06/09	1	37.85	0	0.00	37.35	1	13,743	0.01%
2021/06/08	1	38.75	0	0.00	38.35	1	13,778	0.01%
2021/06/07	0	0.00	7	38.52	39.00	-7	14,019	-0.05%
2021/06/04	1	38.40	1	39.00	38.05	0	13,859	0.00%
2021/06/03	0	0.00	1	38.40	38.50	-1	13,728	-0.01%
2021/06/02	1	37.70	5	37.70	37.85	-4	13,682	-0.03%
2021/06/01	6	37.58	11	37.73	37.80	-5	13,625	-0.04%
2021/05/31	14	37.59	1	37.10	37.65	13	13,578	0.10%
2021/05/28	6	38.23	31	38.11	38.25	-25	13,299	-0.19%
2021/05/27	23	37.88	36.1	38.25	38.35	-13.1	13,175	-0.10%
2021/05/26	21	37.41	53.1	37.72	37.80	-32.1	12,960	-0.25%
2021/05/25	44	37.75	23	37.10	37.00	21	12,783	0.16%
2021/05/24	9	36.41	28	37.00	36.80	-19	12,634	-0.15%
2021/05/21	10	36.40	3.2	36.34	36.10	6.8	12,440	0.06%
2021/05/20	23	35.52	20	35.70	35.70	3	12,310	0.02%
2021/05/19	39	35.16	15	34.90	35.35	24	12,171	0.20%
2021/05/18	2	33.02	14	33.91	34.25	-12	11,971	-0.10%
2021/05/17	1	31.80	4	31.75	31.65	-3	11,800	-0.03%
2021/05/14	0	0.00	2	31.48	31.50	-2	11,559	-0.02%
2021/05/13	10	29.98	1	30.80	30.70	9	11,453	0.08%
2021/05/12	52	30.89	7	30.97	30.85	45	11,283	0.40%
2021/05/11	0	0.00	10	34.24	33.65	-10	11,051	-0.09%
2021/05/10	0	0.00	1	34.65	35.00	-1	10,948	-0.01%
2021/05/07	0	0.00	2.4	34.02	34.20	-2.4	10,994	-0.02%
2021/05/04	0.3	33.58	0	0.00	33.05	0.3	11,013	0.00%
2021/05/03	0.1	34.10	45	34.43	34.90	-44.9	10,788	-0.42%
2021/04/29	12.3	36.19	17	36.19	35.60	-4.7	10,561	-0.04%
2021/04/28	10	36.70	1	37.70	37.50	9	10,340	0.09%
2021/04/26	0	0.00	1	35.15	35.20	-1	10,130	-0.01%
2021/04/23	0	0.00	6	35.04	35.00	-6	10,138	-0.06%
2021/04/22	4	36.05	11	35.28	35.00	-7	10,142	-0.07%
2021/04/21	20	36.28	2	36.25	36.25	18	10,063	0.18%
2021/04/20	0	0.00	4	36.20	36.50	-4	10,093	-0.04%
2021/04/19	8	36.08	6	35.88	36.15	2	10,331	0.02%
2021/04/14	0	0.00	56	34.10	34.10	-56	10,344	-0.54%
2021/04/13	0	0.00	5	34.75	34.25	-5	10,358	-0.05%
2021/04/12	0	0.00	1	34.30	34.35	-1	10,205	-0.01%
2021/04/09	5	33.75	20	34.10	34.15	-15	10,219	-0.15%
2021/04/08	0	0.00	3	33.50	33.50	-3	10,166	-0.03%
2021/04/07	0	0.00	3	33.45	33.55	-3	10,223	-0.03%
2021/04/06	0	0.00	10.3	33.55	33.40	-10.3	10,212	-0.10%
2021/04/01	0	0.00	7	33.10	33.15	-7	10,136	-0.07%
2021/03/29	0	0.00	0.1	32.95	33.10	-0.1	10,029	0.00%
2021/03/19	2	32.35	40	32.80	32.50	-38	10,043	-0.38%
2021/03/18	0	0.00	0.2	33.00	33.10	-0.2	9,850	0.00%
2021/03/16	4	32.48	21	32.44	32.75	-17	10,270	-0.17%
2021/03/12	0	0.00	15	32.40	32.15	-15	10,378	-0.14%
2021/03/11	15	32.25	14	31.96	32.25	1	10,357	0.01%
2021/03/10	0	0.00	1	31.25	31.00	-1	10,132	-0.01%
2021/03/09	0	0.00	1	31.10	31.10	-1	10,283	-0.01%
2021/03/05	0	0.00	5	30.70	30.50	-5	10,312	-0.05%
2021/03/04	10	30.23	0	0.00	30.40	10	10,968	0.09%
2021/02/25	0	0.00	1	30.75	30.70	-1	11,298	-0.01%
2021/02/24	20	30.68	0	0.00	30.35	20	11,589	0.17%
2021/02/23	0	0.00	3	30.18	30.30	-3	11,911	-0.03%
2021/02/18	0	0.00	2	29.55	29.55	-2	13,063	-0.02%
2021/02/01	0	0.00	5	28.20	28.70	-5	15,472	-0.03%
2021/01/22	2	28.10	2	28.43	28.50	0	15,340	0.00%
2021/01/20	0	0.00	1	28.75	28.25	-1	15,336	-0.01%
2021/01/19	0	0.00	60	29.20	29.10	-60	15,105	-0.40%
2021/01/18	1	28.65	17	29.00	29.20	-16	15,069	-0.11%
2021/01/13	0	0.00	3	29.50	29.50	-3	14,944	-0.02%
2021/01/12	17	29.08	1	29.10	29.05	16	14,870	0.11%
2021/01/11	12	30.58	0	0.00	30.20	12	14,524	0.08%
2021/01/08	1	30.45	0	0.00	31.00	1	14,350	0.01%
2021/01/07	1	30.75	0	0.00	30.85	1	14,180	0.01%
2021/01/06	0.2	30.70	13	30.70	30.75	-12.9	14,119	-0.09%
2020/12/31	10	31.25	2	31.48	31.40	8	14,003	0.06%
2020/12/29	10	31.00	1	31.15	31.05	9	13,864	0.06%
2020/12/25	1	30.55	0	30.75	30.75	1	13,877	0.01%
2020/12/24	0	0.00	1	30.75	30.55	-1	13,863	-0.01%
2020/12/23	1.2	30.51	1	30.50	30.55	0.2	13,884	0.00%
2020/12/21	0.2	31.15	0	0.00	31.30	0.2	13,931	0.00%
2020/12/18	0	0.00	1	31.05	30.95	-1	13,927	-0.01%
2020/12/17	21	31.49	1	31.35	31.25	20	13,906	0.14%
2020/12/16	0	0.00	1	31.60	31.55	-1	13,827	-0.01%
2020/12/14	0	0.00	2	30.95	30.95	-2	13,489	-0.01%
2020/12/11	18	31.06	1	31.15	31.30	17	13,480	0.13%
2020/12/10	12	31.98	5	31.94	31.95	7	13,240	0.05%
2020/12/09	3	31.12	3	31.32	31.35	0	12,738	0.00%
2020/12/08	58.5	31.02	4.5	31.37	31.35	54	12,666	0.43%
2020/12/04	22	31.20	2	31.30	31.25	20	12,476	0.16%
2020/12/03	0	0.00	1	31.25	31.45	-1	12,348	-0.01%
2020/12/02	2	30.88	0	0.00	31.00	2	12,121	0.02%
2020/12/01	2	30.88	15	30.92	31.00	-13	12,023	-0.11%
2020/11/30	8.1	31.41	0	0.00	31.25	8.1	11,925	0.07%
2020/11/25	8	31.23	1	31.30	31.40	7	11,203	0.06%
2020/11/24	1	30.75	1	30.90	30.80	0	11,101	0.00%
2020/11/23	0	0.00	1	31.95	31.55	-1	10,777	-0.01%
2020/11/20	0	0.00	105	31.02	31.90	-105	10,402	-1.01%	大賣/鉅額交易
2020/11/19	2	31.23	14	30.72	31.00	-12	10,081	-0.12%
2020/11/18	0	0.00	1	30.75	31.00	-1	9,627	-0.01%
2020/11/17	4	30.45	3	30.15	29.90	1	9,291	0.01%
2020/11/16	0	0.00	103	28.96	29.50	-103	9,028	-1.14%	大賣/鉅額交易
2020/11/13	2	29.08	1	28.95	28.95	1	8,865	0.01%
2020/11/12	7	28.61	400	28.60	28.55	-393	8,734	-4.50%	大賣/鉅額交易
2020/11/11	606	28.12	14	28.59	28.90	592	8,622	6.87%	大買/鉅額交易
2020/11/10	40	27.35	11	27.25	27.70	29	7,857	0.37%
2020/11/06	0	0.00	1	25.80	25.85	-1	7,014	-0.01%
2020/11/05	1	25.55	0	0.00	25.60	1	7,084	0.01%
2020/11/04	1	25.55	0	0.00	25.50	1	7,216	0.01%
2020/11/03	0.2	25.55	0	0.00	25.55	0.2	7,313	0.00%
2020/11/02	0	0.00	1	25.35	25.45	-1	7,377	-0.01%
2020/10/30	2	25.40	0	0.00	25.20	2	7,507	0.03%
2020/10/29	2	25.70	0	0.00	25.70	2	7,431	0.03%
2020/10/23	15	26.40	1	26.55	26.60	14	7,856	0.18%
2020/10/21	1	26.00	0	0.00	25.90	1	8,813	0.01%
2020/10/15	1	26.30	1	26.30	26.25	0	9,184	0.00%
2020/10/13	20	26.50	10	26.45	26.60	10	9,822	0.10%
2020/10/12	1	26.55	0	0.00	26.65	1	10,302	0.01%
2020/09/24	2	26.05	1	25.85	26.05	1	10,601	0.01%
2020/09/23	0	0.00	5	26.65	26.65	-5	10,526	-0.05%
2020/09/22	6	26.82	0	0.00	26.80	6	10,633	0.06%
2020/09/21	5	27.10	0	0.00	27.20	5	10,631	0.05%
2020/09/10	10	27.05	0	0.00	27.10	10	11,392	0.09%
2020/09/09	4	27.03	0	0.00	27.30	4	11,398	0.04%
2020/09/04	1	27.00	0	0.00	27.25	1	11,760	0.01%
2020/09/03	0	0.00	0.1	27.55	27.35	-0.1	11,737	0.00%
2020/08/31	0	0.00	2	27.80	27.70	-2	11,987	-0.02%
2020/08/28	0	0.00	1	28.05	27.90	-1	11,910	-0.01%
2020/08/25	0	0.00	1	28.30	27.85	-1	12,456	-0.01%
2020/08/21	1	26.85	0	0.00	26.85	1	13,102	0.01%
2020/08/20	3	26.88	0	0.00	26.70	3	13,735	0.02%
2020/08/19	1	27.65	4	27.38	27.30	-3	14,117	-0.02%
2020/08/18	2	28.13	14	28.39	28.05	-12	13,993	-0.09%
2020/08/17	25	27.94	3	28.58	28.75	22	14,127	0.16%
2020/08/13	2	27.85	0	0.00	27.85	2	14,229	0.01%
2020/08/12	2	27.80	0	0.00	27.90	2	14,371	0.01%
2020/08/11	1	28.10	0	0.00	28.25	1	14,358	0.01%
2020/08/10	26	28.69	31	28.56	28.45	-5	14,356	-0.03%
2020/08/07	5	28.10	2	28.05	27.95	3	14,409	0.02%
2020/08/06	0	0.00	2	28.00	27.75	-2	14,389	-0.01%
2020/08/05	21	27.59	20	27.75	27.65	1	14,422	0.01%
2020/08/04	1	27.10	3	26.72	27.10	-2	14,453	-0.01%
2020/08/03	0	0.00	1	26.65	26.45	-1	14,621	-0.01%
2020/07/29	1	26.25	8	25.79	26.10	-7	14,649	-0.05%
2020/07/28	9	26.51	2	26.57	26.50	7	14,507	0.05%
2020/07/27	10	27.47	0	0.00	27.00	10	14,324	0.07%
2020/07/24	0	0.00	7.1	29.63	29.30	-7.1	13,863	-0.05%
2020/07/23	10	29.90	0	0.00	30.00	10	13,831	0.07%
2020/07/21	0	0.00	2	29.50	29.45	-2	13,754	-0.01%
2020/07/20	8	29.28	5	29.10	29.50	3	13,691	0.02%
2020/07/17	9	30.54	1	30.55	29.70	8	13,678	0.06%
2020/07/16	11	29.66	11	29.86	29.95	0	13,319	0.00%
2020/07/15	0	0.00	2	28.70	28.70	-2	12,869	-0.02%
2020/07/14	2	28.30	0	0.00	28.35	2	12,851	0.02%
2020/07/07	2	29.08	0	0.00	29.15	2	12,773	0.02%
2020/07/06	0	0.00	1	29.05	29.05	-1	12,761	-0.01%
2020/07/02	1	28.75	0	0.00	29.10	1	12,958	0.01%
2020/07/01	1	28.70	1	28.90	28.75	0	13,069	0.00%
2020/06/30	2	28.80	3	28.80	28.80	-1	13,043	-0.01%
2020/06/24	0	0.00	5	28.97	28.95	-5	13,135	-0.04%
2020/06/23	0	0.00	2	29.00	29.10	-2	13,239	-0.02%
2020/06/22	0	0.00	1.5	29.02	29.00	-1.5	13,282	-0.01%
2020/06/19	5	28.71	0	0.00	28.50	5	13,298	0.04%
2020/06/18	0	0.00	2.4	28.69	28.75	-2.4	12,899	-0.02%
2020/06/17	2	29.00	0	0.00	28.95	2	12,936	0.02%
2020/06/15	4	28.48	0	0.00	28.30	4	13,300	0.03%
2020/06/12	1	28.10	0	0.00	28.90	1	13,353	0.01%
2020/06/11	3	29.58	0	0.00	29.35	3	13,386	0.02%
2020/06/10	0	0.00	1.1	30.06	30.25	-1.1	13,319	-0.01%
2020/06/09	1	30.10	0	0.00	30.25	1	13,570	0.01%
2020/06/08	0	0.00	2	30.00	30.40	-2	13,595	-0.01%
2020/06/05	5	30.20	0	0.00	30.20	5	13,451	0.04%
2020/06/04	1	29.95	0	0.00	30.15	1	13,406	0.01%
2020/06/03	1	30.05	7	29.93	30.10	-6	13,426	-0.04%
2020/06/02	3	29.43	0	0.00	29.40	3	13,323	0.02%
2020/06/01	0	0.00	1	29.65	29.40	-1	12,974	-0.01%
2020/05/29	3	28.93	0	0.00	29.55	3	12,915	0.02%
2020/05/28	22	29.43	38	29.19	29.00	-16	12,634	-0.13%
2020/05/27	4	30.15	2	29.85	29.65	2	12,217	0.02%
2020/05/26	1	29.70	1	28.35	29.60	0	11,611	0.00%
2020/05/22	10	28.20	0	0.00	27.50	10	10,984	0.09%
2020/05/21	6	28.01	0	0.00	28.45	6	10,759	0.06%
2020/05/19	0	0.00	1	27.20	27.45	-1	10,489	-0.01%
2020/05/15	7	26.75	0	0.00	26.65	7	10,262	0.07%
2020/05/14	1	26.80	0	0.00	26.95	1	10,183	0.01%
2020/05/13	6	27.59	0	0.00	27.55	6	10,022	0.06%
2020/05/12	1	27.75	0	0.00	27.75	1	9,962	0.01%
2020/05/11	11	28.28	1	28.50	28.10	10	9,872	0.10%
2020/05/08	1	27.70	1	29.00	27.75	0	9,706	0.00%
2020/05/06	1	27.20	11.2	27.67	27.30	-10.2	9,474	-0.11%
2020/05/05	15	28.14	0	0.00	27.90	15	9,376	0.16%
2020/05/04	2	28.05	0	0.00	28.10	2	9,382	0.02%
2020/04/30	0	0.00	4	28.00	28.20	-4	9,314	-0.04%
2020/04/29	2	27.23	9	27.51	27.85	-7	9,177	-0.08%
2020/04/28	1	27.55	0	0.00	27.20	1	9,097	0.01%
2020/04/27	0	0.00	3	27.17	27.80	-3	9,200	-0.03%
2020/04/24	7	26.66	0	0.00	26.60	7	9,080	0.08%
2020/04/23	4	26.74	1	27.05	26.80	3	9,016	0.03%
2020/04/22	9	26.47	1	26.25	26.95	8	8,917	0.09%
2020/04/21	3	27.92	10	27.55	27.30	-7	8,813	-0.08%
2020/04/20	1	28.70	0	0.00	28.90	1	8,633	0.01%
2020/04/17	11	28.61	1	29.20	28.55	10	8,610	0.12%
2020/04/16	1	28.70	0	0.00	28.80	1	8,515	0.01%
2020/04/15	2	29.30	3	29.28	29.50	-1	8,415	-0.01%
2020/04/14	1	28.75	2	28.65	28.80	-1	8,310	-0.01%
2020/04/13	5	27.90	1	27.85	27.90	4	8,254	0.05%
2020/04/10	0	0.00	5	28.10	28.10	-5	8,227	-0.06%
2020/04/09	22	27.75	10	27.95	28.00	12	8,183	0.15%
2020/04/08	0	0.00	2	27.30	27.30	-2	8,102	-0.02%
2020/04/07	1	27.00	24	27.09	26.90	-23	7,955	-0.29%
2020/04/06	4	26.24	0	0.00	26.30	4	7,780	0.05%
2020/04/01	24	26.29	0	0.00	26.20	24	7,564	0.32%
2020/03/31	2	26.40	0	0.00	25.65	2	7,418	0.03%
2020/03/30	0	0.00	10	26.15	26.40	-10	7,222	-0.14%
2020/03/27	0	0.00	1	26.70	26.50	-1	7,103	-0.01%
2020/03/26	0	0.00	1	26.35	25.75	-1	7,008	-0.01%
2020/03/25	11	25.28	1	25.55	25.20	10	6,976	0.14%
2020/03/24	10	24.50	10	24.15	24.05	0	6,844	0.00%
2020/03/20	3	24.48	2	24.70	23.35	1	6,717	0.01%
2020/03/19	3	23.63	1	23.15	22.90	2	6,479	0.03%
2020/03/18	1	25.95	0	0.00	25.40	1	6,255	0.02%
2020/03/17	1	26.50	0	0.00	26.50	1	6,094	0.02%
2020/03/13	3.5	27.50	2	27.95	28.30	1.5	5,764	0.03%
2020/03/12	4	30.19	0	0.00	30.05	4	5,442	0.07%
2020/03/10	2	31.60	0	0.00	31.75	2	5,237	0.04%
2020/03/09	9	32.17	1	32.40	32.05	8	5,207	0.15%
2020/03/06	1	33.70	0	0.00	33.10	1	5,101	0.02%
2020/03/04	0	0.00	3	34.33	34.10	-3	5,116	-0.06%
2020/03/03	1	33.40	3	33.42	33.30	-2	5,049	-0.04%
2020/03/02	3	32.82	1	33.55	33.05	2	5,006	0.04%
2020/02/27	2	33.93	0	0.00	34.10	2	5,091	0.04%
2020/02/26	2	34.03	1	34.40	34.05	1	4,993	0.02%
2020/02/25	0	0.00	3	34.67	34.45	-3	4,975	-0.06%
2020/02/24	3	34.52	2	34.50	34.50	1	4,970	0.02%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/18	0	0.00	5	35.05	35.15	-5	5,233	-0.10%
2020/02/17	0	0.00	1.1	34.83	35.05	-1.1	5,289	-0.02%
2020/02/13	0	0.00	1	35.10	35.00	-1	5,290	-0.02%
2020/02/11	0	0.00	4	34.89	34.85	-4	5,271	-0.08%
2020/02/10	1	34.40	0	0.00	34.40	1	5,284	0.02%
2020/02/06	4	35.08	0	0.00	35.25	4	5,250	0.08%
2020/02/04	5	35.00	0	0.00	34.90	5	5,275	0.09%
2020/02/03	4	33.91	2	34.23	34.55	2	5,271	0.04%
2020/01/31	2	35.38	1	35.60	35.10	1	5,254	0.02%
2020/01/30	8	35.14	0	0.00	35.20	8	5,193	0.15%
2020/01/17	2.1	38.99	0	0.00	38.80	2.1	5,002	0.04%
2020/01/16	5	38.80	0	0.00	38.75	5	5,094	0.10%
2020/01/15	1	38.95	0	0.00	38.90	1	5,171	0.02%
2020/01/13	1	39.05	0	0.00	39.05	1	5,473	0.02%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/20	0	0.00	2	39.75	40.20	-2	6,646	-0.03%
2019/12/18	1	39.00	1	39.35	39.20	0	6,593	0.00%
2019/12/17	1	39.20	2	39.30	39.30	-1	6,619	-0.02%
2019/12/16	1	38.95	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%
2019/12/10	0.1	39.05	0	0.00	39.05	0.1	6,619	0.00%
2019/12/09	0	0.00	1	39.30	39.05	-1	6,654	-0.02%
2019/12/06	1	38.85	4	39.30	39.05	-3	6,676	-0.04%
2019/12/05	0	0.00	1	39.00	39.00	-1	6,690	-0.01%
2019/12/04	5	38.86	0.5	38.80	38.60	4.5	6,720	0.07%
2019/12/03	3	39.02	1	39.15	39.15	2	6,742	0.03%
2019/12/02	8	39.36	2	39.25	39.05	6	6,786	0.09%
2019/11/29	10.1	39.82	2	39.78	39.75	8.1	6,746	0.12%
2019/11/28	1.5	40.38	0	0.00	40.30	1.5	6,716	0.02%
2019/11/27	0.1	40.70	0	0.00	40.70	0.1	6,840	0.00%
2019/11/26	0	0.00	3	40.95	40.95	-3	6,902	-0.04%
2019/11/25	1	40.80	0	0.00	40.65	1	6,723	0.01%
2019/11/22	0	0.00	2	41.00	41.00	-2	6,768	-0.03%
2019/11/20	0	0.00	5	40.57	40.65	-5	6,781	-0.07%
2019/11/19	2	40.30	0	0.00	40.45	2	6,856	0.03%
2019/11/18	0	0.00	5	40.35	40.35	-5	6,888	-0.07%
2019/11/15	7	41.46	0	0.00	41.05	7	6,792	0.10%
2019/11/14	0	0.00	12	41.55	41.85	-12	6,641	-0.18%
2019/11/13	3	41.43	3	41.45	41.40	0	6,643	0.00%
2019/11/12	0	0.00	1	41.10	41.30	-1	6,714	-0.01%
2019/11/11	2	40.83	7	41.11	40.70	-5	6,706	-0.07%
2019/11/08	0	0.00	2	41.73	41.20	-2	6,679	-0.03%
2019/11/07	2.5	41.14	0	0.00	41.30	2.5	6,675	0.04%
2019/11/06	2.5	41.25	0	0.00	41.30	2.5	6,632	0.04%
2019/11/05	0.5	41.40	0	0.00	41.45	0.5	6,631	0.01%
2019/11/04	1.5	41.57	2	41.95	41.65	-0.5	6,607	-0.01%
2019/11/01	0	0.00	2	40.80	41.55	-2	6,568	-0.03%
2019/10/31	0	0.00	2.7	40.82	40.75	-2.7	6,510	-0.04%
2019/10/29	3	40.18	1	39.80	40.15	2	6,528	0.03%
2019/10/28	1	40.25	0.4	40.25	40.25	0.6	6,494	0.01%
2019/10/25	1	40.40	0	0.00	40.30	1	6,498	0.02%
2019/10/24	6	40.33	0	0.00	40.50	6	6,520	0.09%
2019/10/23	4	40.78	0	0.00	40.55	4	6,516	0.06%
2019/10/21	5	41.62	2.1	41.91	41.55	2.9	6,421	0.05%
2019/10/18	0	0.00	1	41.05	41.05	-1	6,269	-0.02%
2019/10/17	1	40.80	3	40.77	40.75	-2	6,125	-0.03%
2019/10/14	10	39.45	0	0.00	39.35	10	5,886	0.17%
2019/10/09	0	0.00	2	39.60	39.70	-2	5,831	-0.03%
2019/10/03	1	39.05	0	0.00	39.10	1	5,789	0.02%
2019/09/23	0	0.00	1	39.35	39.15	-1	5,749	-0.02%
2019/09/11	1	39.70	0	0.00	39.50	1	6,018	0.02%
2019/09/10	0	0.00	10	39.30	39.45	-10	5,991	-0.17%
2019/09/09	7	39.63	0	0.00	39.45	7	5,982	0.12%
2019/09/05	3	39.73	2	39.85	39.85	1	5,961	0.02%
2019/09/04	1	39.15	8	39.40	39.45	-7	5,899	-0.12%
2019/09/03	0	0.00	7	39.13	39.10	-7	5,915	-0.12%
2019/08/30	1	38.90	5	39.00	39.20	-4	5,946	-0.07%
2019/08/21	3	38.15	10	38.20	38.30	-7	5,955	-0.12%
2019/08/19	0.1	37.75	0	0.00	37.70	0.1	5,859	0.00%
2019/08/15	2	37.88	7	37.97	38.00	-5	5,866	-0.09%
2019/08/14	0	0.00	10	37.20	37.00	-10	5,853	-0.17%
2019/08/13	10	37.23	0	0.00	36.95	10	5,911	0.17%
2019/08/08	1	37.00	0	0.00	37.25	1	6,112	0.02%
2019/08/06	0	0.00	1	36.75	37.10	-1	6,189	-0.02%
2019/08/02	2	36.90	1	36.95	36.90	1	6,129	0.02%
2019/08/01	2	37.85	0	0.00	37.55	2	6,105	0.03%
2019/07/30	0	0.00	1	38.05	38.05	-1	5,969	-0.02%
2019/07/29	1	38.55	3	38.47	38.45	-2	5,972	-0.03%
2019/07/24	0.1	39.30	0	0.00	39.45	0.1	5,867	0.00%
2019/07/22	1	39.00	0	0.00	39.15	1	5,756	0.02%
2019/07/19	3	39.25	2	39.30	39.20	1	5,738	0.02%
2019/07/16	0	0.00	4.2	38.74	38.80	-4.2	5,666	-0.07%
2019/07/15	1	38.25	0	0.00	38.45	1	5,594	0.02%
2019/07/11	0	0.00	22.8	38.40	38.45	-22.8	5,695	-0.40%
2019/07/09	2	37.70	0	0.00	37.65	2	5,665	0.04%
2019/07/08	1	37.70	0	0.00	37.85	1	5,665	0.02%
2019/07/04	0	0.00	1	38.70	39.15	-1	5,645	-0.02%
2019/07/03	0	0.00	6	39.23	39.05	-6	5,590	-0.11%
2019/07/02	1	39.30	0	0.00	39.30	1	5,585	0.02%
2019/07/01	0	0.00	6	38.91	38.70	-6	5,522	-0.11%
2019/06/28	0.1	38.45	0	0.00	38.50	0.1	5,562	0.00%
2019/06/27	0	0.00	6	39.08	39.00	-6	5,613	-0.11%
2019/06/26	2	38.80	0	0.00	38.60	2	5,617	0.04%
2019/06/20	1	38.25	10	38.25	37.85	-9	5,747	-0.16%
2019/06/19	0	0.00	1	37.70	38.00	-1	5,696	-0.02%
2019/06/17	0	0.00	3	37.60	37.50	-3	5,735	-0.05%
2019/06/12	1	37.80	1	37.75	37.80	0	5,712	0.00%
2019/06/11	1	37.70	2	37.70	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	1	37.55	37.50	-1	5,632	-0.02%
2019/06/05	0	0.00	6	36.75	36.70	-6	5,659	-0.11%
2019/05/31	1	35.85	0	0.00	35.85	1	5,646	0.02%
2019/05/30	2	36.30	0	0.00	36.30	2	5,629	0.04%
2019/05/27	2	35.53	0	0.00	35.55	2	5,664	0.04%
2019/05/23	2	35.35	0	0.00	35.75	2	5,721	0.03%
2019/05/22	0	0.00	2	36.03	36.05	-2	5,702	-0.04%
2019/05/20	2	36.18	2	35.93	36.05	0	5,627	0.00%
2019/05/17	31.1	36.40	0	0.00	35.75	31.1	5,575	0.56%
2019/05/16	3	36.17	1	36.60	36.15	2	5,472	0.04%
2019/05/13	0	0.00	5	35.70	35.90	-5	5,509	-0.09%
2019/05/10	0	0.00	2.1	36.10	36.05	-2.1	5,562	-0.04%
2019/05/09	0	0.00	2	36.33	36.20	-2	5,674	-0.04%
2019/05/08	3	36.85	0	0.00	36.70	3	5,706	0.05%
2019/05/07	4	36.64	6	36.68	37.05	-2	5,706	-0.04%
2019/05/02	2	37.13	3.6	37.06	37.05	-1.6	5,775	-0.03%
2019/04/29	2	37.53	0	0.00	37.50	2	5,751	0.03%
2019/04/25	0	0.00	1	37.35	37.40	-1	5,816	-0.02%
2019/04/24	0	0.00	3	37.57	37.65	-3	5,898	-0.05%
2019/04/23	2	37.60	1	37.60	37.50	1	5,959	0.02%
2019/04/22	2	37.33	1	37.55	37.60	1	5,930	0.02%
2019/04/18	5	37.38	0	0.00	37.50	5	5,992	0.08%
2019/04/17	0	0.00	5	37.60	37.80	-5	6,005	-0.08%
2019/04/11	0	0.00	1	36.70	36.30	-1	5,937	-0.02%
2019/04/02	14	36.20	2,645	36.16	36.10	-2,631	5,729	-45.92%	大賣/鉅額交易
2019/04/01	5	36.40	0	0.00	36.65	5	5,610	0.09%
2019/03/28	5	36.20	0	0.00	36.85	5	5,351	0.09%
2019/03/27	0	0.00	1	36.80	36.85	-1	5,182	-0.02%
2019/03/26	0	0.00	40	37.75	37.90	-40	5,034	-0.79%
2019/03/25	0	0.00	0.3	38.10	38.20	-0.3	5,054	-0.01%
2019/03/21	0	0.00	6	38.06	38.10	-6	5,062	-0.12%
2019/03/20	0	0.00	1	38.45	38.30	-1	5,057	-0.02%
2019/03/12	0	0.00	22	39.07	39.10	-22	5,447	-0.40%
2019/03/11	0	0.00	0	38.50	38.55	0	5,501	0.00%
2019/03/07	0	0.00	0.2	38.75	38.75	-0.2	5,569	0.00%
2019/03/05	1	38.80	0	0.00	38.75	1	5,529	0.02%
2019/02/27	0	0.00	75	38.59	38.80	-75	5,392	-1.39%
2019/02/26	10	38.15	96	38.12	38.00	-86	5,283	-1.63%
2019/02/25	0	0.00	5	38.15	37.70	-5	5,216	-0.10%
2019/02/22	0	0.00	15	38.08	38.15	-15	5,211	-0.29%
2019/02/21	5	37.50	1	37.55	37.85	4	5,213	0.08%
2019/02/20	0	0.00	3	37.50	37.50	-3	5,183	-0.06%
2019/02/14	0	0.00	5	37.15	37.05	-5	5,086	-0.10%
2019/02/12	0	0.00	2	37.15	37.15	-2	4,957	-0.04%
2019/02/11	0	0.00	2	36.95	36.65	-2	4,902	-0.04%
2019/01/30	0	0.00	12	36.60	36.80	-12	4,869	-0.25%
2019/01/29	0	0.00	2	36.53	36.55	-2	4,729	-0.04%
2019/01/25	0	0.00	1	36.40	36.05	-1	4,649	-0.02%
2019/01/24	0	0.00	5	36.50	36.25	-5	4,597	-0.11%
2019/01/23	0	0.00	1	35.60	36.30	-1	4,561	-0.02%
2019/01/22	0	0.00	5	35.45	35.45	-5	4,540	-0.11%
2019/01/21	1	35.65	0	0.00	35.55	1	4,540	0.02%
2019/01/18	0	0.00	6	35.75	35.60	-6	4,542	-0.13%
2019/01/17	0	0.00	2	35.63	35.65	-2	4,497	-0.04%
2019/01/16	1	35.65	1	35.55	35.55	0	4,450	0.00%
2019/01/11	0	0.00	2	34.50	34.55	-2	4,268	-0.05%
2019/01/10	0	0.00	1	34.40	34.45	-1	4,244	-0.02%
2019/01/09	0	0.00	5	34.60	34.70	-5	4,212	-0.12%
2019/01/08	3	34.10	6	34.17	34.20	-3	4,138	-0.07%
2019/01/07	0	0.00	7	33.87	33.90	-7	4,158	-0.17%
2019/01/04	0	0.00	1	33.15	33.40	-1	4,153	-0.02%
2019/01/03	1	33.00	2	32.88	33.00	-1	4,302	-0.02%
2018/12/27	2	32.45	0	0.00	32.15	2	4,328	0.05%
2018/12/25	0	0.00	2	31.90	31.90	-2	4,417	-0.05%
2018/12/20	1	32.35	0	0.00	32.70	1	4,560	0.02%
2018/12/18	0	0.00	2	32.65	32.60	-2	4,586	-0.04%
2018/12/17	0	0.00	6	32.29	32.30	-6	4,596	-0.13%
2018/12/14	1.2	31.54	0	0.00	31.90	1.2	4,578	0.03%
2018/12/11	5	30.90	0	0.00	30.80	5	4,524	0.11%
2018/12/10	3	31.98	0	0.00	31.90	3	4,321	0.07%
2018/12/05	3	33.47	0	0.00	33.25	3	4,226	0.07%
2018/12/04	2	34.25	4	34.00	34.10	-2	4,271	-0.05%
2018/12/03	0	0.00	2	34.15	34.15	-2	4,199	-0.05%
2018/11/29	2	32.60	0	0.00	32.65	2	4,105	0.05%
2018/11/26	1	33.20	0	0.00	33.30	1	4,024	0.02%
2018/11/19	0	0.00	3	33.23	33.35	-3	3,978	-0.08%
2018/11/16	10	32.80	3	32.87	32.60	7	3,978	0.18%
2018/11/13	2	32.38	0	0.00	32.50	2	4,092	0.05%
2018/11/09	0	0.00	1	31.45	31.50	-1	4,175	-0.02%
2018/11/08	0	0.00	1	32.25	32.30	-1	4,200	-0.02%
2018/11/07	2	32.10	1	32.05	32.20	1	4,169	0.02%
2018/11/06	0	0.00	5	31.55	31.50	-5	4,138	-0.12%
2018/11/05	0	0.00	1	31.00	31.35	-1	4,165	-0.02%
2018/11/02	0	0.00	1	31.05	31.70	-1	4,174	-0.02%
2018/10/31	0	0.00	2	30.50	31.35	-2	4,224	-0.05%
2018/10/30	3	30.35	0	0.00	30.40	3	4,191	0.07%
2018/10/29	1.1	30.39	1	30.15	30.40	0.1	4,154	0.00%
2018/10/26	1	29.40	0	0.00	29.55	1	4,119	0.02%
2018/10/23	0	0.00	2	29.80	29.70	-2	4,451	-0.04%
2018/10/22	1	30.10	0	0.00	30.10	1	4,480	0.02%
2018/10/19	0	0.00	11	29.88	29.70	-11	4,527	-0.24%
2018/10/17	1	29.40	0	0.00	29.10	1	4,562	0.02%
2018/10/16	1	29.50	1	29.35	29.35	0	4,562	0.00%
2018/10/15	2	29.35	0	0.00	29.05	2	4,573	0.04%
2018/10/12	11	29.44	0	0.00	29.80	11	4,583	0.24%
2018/10/11	7	29.66	18	29.39	29.20	-11	4,673	-0.24%
2018/10/08	1	31.25	0	0.00	31.35	1	4,578	0.02%
2018/10/05	2	31.35	0	0.00	31.50	2	4,599	0.04%
2018/10/04	0	0.00	1	31.80	31.90	-1	4,581	-0.02%
2018/09/27	1	32.35	2	32.45	32.50	-1	4,675	-0.02%
2018/09/25	1	32.10	0	0.00	32.10	1	4,693	0.02%
2018/09/21	5	32.15	0	0.00	32.10	5	4,735	0.11%
2018/09/19	0	0.00	0	32.00	31.95	0	4,794	0.00%
2018/09/18	0	0.00	1	31.95	31.80	-1	4,892	-0.02%
2018/09/14	1	31.75	0	0.00	31.65	1	4,949	0.02%
2018/09/13	14	31.44	0	0.00	31.40	14	4,983	0.28%
2018/09/12	6	31.38	0	0.00	31.50	6	5,029	0.12%
2018/09/10	3	31.73	2	31.35	31.35	1	5,473	0.02%
2018/09/07	10	32.47	10	32.35	32.30	0	5,560	0.00%
2018/09/04	0	0.00	0	33.80	33.60	0	5,581	0.00%
2018/09/03	0	0.00	1	33.40	33.45	-1	5,620	-0.02%
2018/08/31	5	33.50	0	0.00	33.85	5	5,646	0.09%
2018/08/28	0.1	33.80	0	0.00	33.80	0.1	5,962	0.00%
2018/08/27	1	33.65	1	33.50	33.75	0	5,967	0.00%
2018/08/23	0	0.00	1	33.80	33.85	-1	6,045	-0.02%
2018/08/22	1	34.10	1	34.05	33.95	0	6,121	0.00%
2018/08/21	0	0.00	1	33.40	33.60	-1	6,065	-0.02%
2018/08/20	2	32.98	1	33.10	33.05	1	6,031	0.02%
2018/08/17	5	32.55	0	0.00	32.30	5	6,056	0.08%
2018/08/16	1	32.65	0	0.00	32.50	1	6,048	0.02%
2018/08/15	11	33.29	0	0.00	33.15	11	6,048	0.18%
2018/08/14	1	33.50	1	33.60	33.60	0	6,034	0.00%
2018/08/13	0	0.00	9.1	33.18	33.20	-9.1	6,086	-0.15%
2018/08/10	2	33.63	1	33.65	33.60	1	6,426	0.02%
2018/08/09	1	33.40	0	0.00	33.35	1	6,460	0.02%
2018/08/08	2	33.53	0	0.00	33.65	2	6,460	0.03%
2018/08/07	5	33.40	0	0.00	33.30	5	6,448	0.08%
2018/08/03	7	33.55	0	0.00	33.50	7	6,412	0.11%
2018/07/30	6	33.87	0	0.00	33.95	6	6,189	0.10%
2018/07/27	0	0.00	7	34.96	34.95	-7	6,061	-0.12%
2018/07/26	1	34.50	1	34.80	34.75	0	6,034	0.00%
2018/07/25	2	34.45	1	34.65	34.75	1	6,009	0.02%
2018/07/23	0.1	33.95	0	0.00	33.95	0.1	5,927	0.00%
2018/07/20	3	34.10	0	0.00	33.90	3	6,000	0.05%
2018/07/19	8	34.26	1	34.55	34.30	7	5,994	0.12%
2018/07/17	3	33.40	0	0.00	33.35	3	5,897	0.05%
2018/07/16	5	33.67	0	0.00	33.60	5	5,918	0.08%
2018/07/13	0	0.00	2	33.75	33.80	-2	5,966	-0.03%
2018/07/11	20	33.39	0	0.00	33.45	20	6,201	0.32%
2018/07/09	0	0.00	5	33.55	33.65	-5	6,323	-0.08%
2018/07/05	1	35.55	6	35.55	35.50	-5	6,280	-0.08%
2018/07/03	2	35.05	0	0.00	34.90	2	6,377	0.03%
2018/07/02	0	0.00	3	35.27	35.15	-3	6,350	-0.05%
2018/06/28	61	34.55	2	34.60	34.50	59	6,222	0.95%
2018/06/27	5	34.96	3	34.55	34.55	2	6,175	0.03%
2018/06/25	2	35.20	1	35.50	35.15	1	5,990	0.02%
2018/06/22	1	35.25	0	0.00	35.35	1	5,948	0.02%
2018/06/20	15	35.14	0	0.00	35.45	15	5,863	0.26%
2018/06/19	12	36.24	3	36.40	36.15	9	5,434	0.17%
2018/06/12	0	0.00	0	37.20	37.20	0	5,305	0.00%
2018/06/08	3	37.40	1	37.35	37.65	2	5,287	0.04%
2018/06/07	0	0.00	5	37.46	37.65	-5	5,321	-0.09%
2018/06/06	7	37.31	3	37.32	37.40	4	5,346	0.07%
2018/06/05	4	36.49	0	0.00	36.45	4	5,277	0.08%
2018/06/04	1	36.55	0	36.50	36.50	1	5,114	0.02%
2018/06/01	4	36.40	0	0.00	36.50	4	5,132	0.08%
2018/05/30	0	0.00	13	36.25	36.10	-13	5,078	-0.26%
2018/05/29	300	36.56	0	0.00	36.45	300	5,026	5.97%	大買/鉅額交易
2018/05/25	75	36.35	2	36.25	36.30	73	5,156	1.42%
2018/05/24	5	36.45	2	36.55	36.50	3	5,134	0.06%
2018/05/23	2	36.40	0	0.00	36.40	2	5,150	0.04%
2018/05/22	2	36.70	0	0.00	36.35	2	5,135	0.04%
2018/05/21	7	36.81	0	0.00	36.70	7	5,187	0.13%
2018/05/09	0	0.00	2	37.60	37.50	-2	5,147	-0.04%
2018/05/07	0	0.00	10	37.00	36.90	-10	5,238	-0.19%
2018/05/02	1	37.50	0	0.00	37.65	1	5,394	0.02%
2018/04/27	1	36.55	0	0.00	36.70	1	5,523	0.02%
2018/04/25	10	36.45	0	0.00	36.50	10	5,540	0.18%
2018/04/23	1	36.85	2	36.80	36.60	-1	5,576	-0.02%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/18	2	37.38	0	0.00	37.10	2	5,386	0.04%
2018/04/17	1	38.25	0	0.00	38.15	1	5,241	0.02%
2018/04/16	0	0.00	1	39.00	39.00	-1	5,098	-0.02%
2018/04/13	0	0.00	2	39.03	39.00	-2	5,062	-0.04%
2018/04/03	1	38.30	1	38.40	38.65	0	4,790	0.00%
2018/04/02	10	38.85	0	0.00	38.85	10	4,814	0.21%
2018/03/31	0	0.00	8	39.21	39.40	-8	4,828	-0.17%
2018/03/30	0	0.00	1	38.80	39.00	-1	4,794	-0.02%
2018/03/29	1	38.75	2	38.85	38.70	-1	4,773	-0.02%
2018/03/28	0	0.00	11	38.47	38.50	-11	4,730	-0.23%
2018/03/27	4	38.31	11	38.35	38.40	-7	4,735	-0.15%
2018/03/26	10	37.80	1	38.20	38.20	9	4,740	0.19%
2018/03/23	0	0.00	15	37.93	37.95	-15	4,797	-0.31%
2018/03/21	0	0.00	10	38.30	38.15	-10	4,847	-0.21%
2018/03/20	2	37.85	0	0.00	38.05	2	4,893	0.04%
2018/03/19	21	37.96	46	38.12	38.05	-25	4,907	-0.51%
2018/03/16	1	37.05	0	0.00	38.40	1	4,853	0.02%
2018/03/15	5	37.05	0	0.00	36.85	5	4,702	0.11%
2018/03/14	0	0.00	1	37.20	37.30	-1	4,695	-0.02%
2018/03/13	0.1	37.40	13	37.42	37.45	-12.9	4,675	-0.28%
2018/03/12	2	37.10	5	37.20	37.00	-3	4,645	-0.06%
2018/03/08	14	36.39	0	0.00	36.35	14	4,601	0.30%
2018/03/07	3	36.65	2	36.65	36.65	1	4,560	0.02%
2018/03/06	11	36.71	0	0.00	36.75	11	4,549	0.24%
2018/03/02	23	36.77	3	36.90	36.80	20	4,679	0.43%
2018/03/01	11.2	37.12	0	0.00	37.15	11.2	4,619	0.24%
2018/02/27	20	37.03	0	0.00	36.75	20	4,546	0.44%
2018/02/26	20	37.08	0	0.00	37.00	20	4,495	0.44%
2018/02/23	20	36.88	0	0.00	37.00	20	4,483	0.45%
2018/02/22	10	36.85	0	0.00	37.00	10	4,496	0.22%
2018/02/07	2	36.70	0	0.00	37.10	2	4,515	0.04%
2018/02/06	2	36.70	120	36.65	36.60	-118	4,413	-2.67%	大賣/鉅額交易
2018/02/05	6	38.10	0	0.00	38.05	6	4,315	0.14%
2018/02/01	0	0.00	5	39.30	39.20	-5	4,249	-0.12%
2018/01/31	0	0.00	5	39.00	39.20	-5	4,213	-0.12%
2018/01/30	0	0.00	10	38.95	38.85	-10	4,162	-0.24%
2018/01/29	20.1	39.30	1	39.25	39.40	19.1	4,161	0.46%
2018/01/26	0.1	39.50	0	0.00	39.60	0.1	4,113	0.00%
2018/01/25	1.1	39.55	5	39.60	39.65	-3.9	4,068	-0.10%
2018/01/24	0.1	39.30	25	39.31	39.45	-24.9	3,984	-0.62%
2018/01/22	0.2	38.75	0	0.00	38.95	0.2	3,841	0.01%
2018/01/19	0	0.00	17	38.75	38.65	-17	3,758	-0.45%
2018/01/18	20	38.80	24	38.99	38.90	-4	3,764	-0.11%
2018/01/17	43	38.88	4	38.80	39.00	39	3,737	1.04%
2018/01/16	41	38.48	0	0.00	38.65	41	3,710	1.10%
2018/01/12	1	38.10	0	0.00	38.20	1	3,755	0.03%
2018/01/11	0	0.00	40	37.98	38.25	-40	3,757	-1.06%
2018/01/09	45	38.12	0	0.00	38.30	45	3,779	1.19%
2018/01/08	0	0.00	10	38.13	38.30	-10	3,779	-0.26%
2018/01/05	1	37.90	0	0.00	38.10	1	3,745	0.03%
2018/01/04	0	0.00	1	37.85	37.95	-1	3,749	-0.03%
2018/01/02	15	38.18	0	0.00	38.20	15	3,800	0.39%