寶成 (9904)-兆豐-新竹券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
38.05
漲跌
▲1.70
漲幅
+4.68%
成交量
30,182張
產業
上市運動休閒
1069人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	12	36.48	0	0.00	36.35	12	15,207	0.08%
2024/05/17	54	39.05	1	37.85	37.60	53	14,798	0.36%
2024/05/15	0	0.00	4	39.13	38.40	-4	14,144	-0.03%
2024/05/14	0	0.00	11.1	38.46	38.30	-11.1	13,991	-0.08%
2024/05/13	0.1	36.85	0	0.00	37.25	0.1	13,485	0.00%
2024/05/10	0.6	36.96	9	36.80	37.20	-8.4	13,310	-0.06%
2024/05/09	1	37.15	4	37.16	36.50	-3	13,162	-0.02%
2024/05/08	0	0.00	1	36.20	36.60	-1	13,074	-0.01%
2024/05/06	2	35.15	0	0.00	35.20	2	12,855	0.02%
2024/05/03	2	36.20	1	36.10	35.90	1	12,640	0.01%
2024/04/30	2	36.20	0	0.00	36.15	2	12,567	0.02%
2024/04/26	0	0.00	4	36.09	36.05	-4	12,280	-0.03%
2024/04/25	2	35.80	2	35.60	35.60	0	12,051	0.00%
2024/04/24	0.1	35.75	0	0.00	36.10	0.1	12,029	0.00%
2024/04/23	0	0.00	6	35.55	36.00	-6	11,956	-0.05%
2024/04/19	1	35.45	0	0.00	35.30	1	11,714	0.01%
2024/04/16	10	34.06	4	34.04	34.00	6	11,024	0.05%
2024/04/12	0.1	35.35	10	35.31	35.35	-9.9	10,653	-0.09%
2024/04/11	0	0.00	5	35.60	35.55	-5	10,566	-0.05%
2024/04/10	1	35.60	0	0.00	35.80	1	10,519	0.01%
2024/04/09	10	36.10	2	36.23	36.10	8	10,466	0.08%
2024/04/08	0.3	34.89	28	34.99	35.60	-27.7	10,341	-0.27%
2024/04/03	1	35.25	6	35.80	35.05	-5	10,183	-0.05%
2024/04/02	1	36.00	6	36.01	36.15	-5	10,038	-0.05%
2024/04/01	0	0.00	23	35.71	35.80	-23	9,940	-0.23%
2024/03/29	4	36.20	1	36.05	36.15	3	9,836	0.03%
2024/03/27	1	35.80	13	35.59	36.00	-12	9,118	-0.13%
2024/03/26	2	34.75	11.5	34.99	34.85	-9.5	8,966	-0.11%
2024/03/25	0	0.00	2	34.60	34.85	-2	8,951	-0.02%
2024/03/22	5	34.85	1.5	34.67	35.10	3.5	8,983	0.04%
2024/03/21	0	0.00	7	35.03	35.30	-7	8,976	-0.08%
2024/03/20	2	33.95	1	34.00	33.90	1	8,644	0.01%
2024/03/19	2	33.50	11	33.43	33.45	-9	8,445	-0.11%
2024/03/18	1	33.75	9	33.35	33.80	-8	8,308	-0.10%
2024/03/15	0	0.00	1.1	32.67	33.05	-1.1	8,052	-0.01%
2024/03/14	12	32.28	3	32.33	33.20	9	7,435	0.12%
2024/03/13	10	32.10	1	32.10	32.20	9	7,119	0.13%
2024/03/12	5.1	31.40	10	31.85	31.95	-4.9	6,891	-0.07%
2024/03/11	0	0.00	1	30.85	31.15	-1	6,621	-0.02%
2024/03/07	1.3	30.42	0	0.00	30.45	1.3	6,447	0.02%
2024/03/04	2	30.45	0	0.00	30.65	2	6,346	0.03%
2024/02/29	10	30.10	2	30.10	30.50	8	6,296	0.13%
2024/02/23	1	30.15	7	30.05	30.05	-6	6,074	-0.10%
2024/02/05	1	31.35	0	0.00	31.15	1	6,154	0.02%
2024/01/30	0	0.00	5	31.65	31.65	-5	6,058	-0.08%
2024/01/29	0.1	31.25	1	31.15	31.35	-0.9	5,976	-0.02%
2024/01/26	0	0.00	1	31.15	31.20	-1	6,009	-0.02%
2024/01/23	0	0.00	1	30.50	30.55	-1	5,948	-0.02%
2024/01/19	1	29.85	0	0.00	30.30	1	5,929	0.02%
2024/01/16	0	0.00	5	30.55	30.60	-5	5,789	-0.09%
2024/01/12	0.1	31.00	1	31.05	31.00	-0.9	5,743	-0.02%
2024/01/11	0.1	31.00	4	31.04	31.10	-3.9	5,789	-0.07%
2024/01/09	0	0.00	4	31.03	31.20	-4	5,893	-0.07%
2024/01/08	1.3	31.05	0	0.00	31.20	1.3	5,918	0.02%
2024/01/05	2	30.95	0	0.00	30.90	2	5,938	0.03%
2024/01/03	10	30.85	5	31.10	31.05	5	6,099	0.08%
2023/12/29	1	30.95	0	0.00	30.90	1	6,055	0.02%
2023/12/28	15	31.08	0	0.00	31.10	15	6,088	0.25%
2023/12/27	1	31.05	0	0.00	31.00	1	6,115	0.02%
2023/12/26	0.3	31.00	0	0.00	30.85	0.3	6,081	0.00%
2023/12/25	5	31.16	1	30.95	30.95	4	6,192	0.06%
2023/12/22	1	31.50	0	0.00	31.45	1	6,208	0.02%
2023/12/21	1.1	31.51	1	31.90	31.75	0.1	6,136	0.00%
2023/12/20	1	31.70	0.2	31.60	31.85	0.8	6,134	0.01%
2023/12/19	0.2	31.85	1	31.90	31.90	-0.8	5,963	-0.01%
2023/12/18	0	0.00	1	31.55	31.65	-1	5,862	-0.02%
2023/12/14	0	0.00	15	30.82	31.15	-15	5,619	-0.27%
2023/12/12	0.1	31.15	0	0.00	31.00	0.1	5,676	0.00%
2023/12/11	0.1	31.15	0	0.00	31.20	0.1	5,667	0.00%
2023/12/08	1	31.05	0	0.00	31.10	1	5,675	0.02%
2023/12/07	0.3	31.00	0	0.00	30.95	0.3	5,673	0.01%
2023/12/05	1	30.80	0	0.00	31.10	1	5,662	0.02%
2023/12/04	1	31.05	1	31.10	31.05	0	5,650	0.00%
2023/11/30	0.1	30.75	0	0.00	30.90	0.1	5,649	0.00%
2023/11/28	0	0.00	2	31.00	31.00	-2	5,545	-0.04%
2023/11/27	0.1	30.65	2	30.65	30.75	-1.9	5,586	-0.03%
2023/11/23	0	0.00	2	30.75	30.80	-2	5,573	-0.04%
2023/11/22	1	30.40	1	30.40	30.40	0	5,529	0.00%
2023/11/17	0	0.00	0.2	30.70	30.80	-0.2	5,362	0.00%
2023/11/16	0	0.00	3	30.50	30.70	-3	5,286	-0.06%
2023/11/15	6.2	30.34	4	30.13	30.20	2.2	5,188	0.04%
2023/11/13	2.2	29.31	0	0.00	29.10	2.2	4,997	0.04%
2023/11/10	2	29.55	0	0.00	29.45	2	4,977	0.04%
2023/11/06	19	29.60	1	29.70	29.55	18	5,004	0.36%
2023/11/02	1	28.85	2	29.33	29.35	-1	4,943	-0.02%
2023/11/01	0	0.00	2	29.03	28.90	-2	4,894	-0.04%
2023/10/27	0	0.00	1	29.25	29.10	-1	4,886	-0.02%
2023/10/26	1	29.30	1	29.35	29.35	0	4,896	0.00%
2023/10/25	0.1	29.45	0	0.00	29.25	0.1	4,828	0.00%
2023/10/24	1	29.25	0	0.00	29.25	1	4,822	0.02%
2023/10/18	0	0.00	1	29.25	29.25	-1	4,978	-0.02%
2023/10/17	10	28.80	0	0.00	28.65	10	4,932	0.20%
2023/10/16	1	28.75	0	0.00	28.65	1	5,062	0.02%
2023/10/12	0.1	29.00	0	0.00	29.05	0.1	5,054	0.00%
2023/10/11	0.1	29.35	0	0.00	29.25	0.1	5,003	0.00%
2023/10/05	2	28.75	0	0.00	28.55	2	4,977	0.04%
2023/10/04	0.3	28.70	0	0.00	28.55	0.3	4,994	0.01%
2023/10/03	1	28.80	0	0.00	28.75	1	5,005	0.02%
2023/09/28	0.3	28.90	0	0.00	28.65	0.3	5,142	0.00%
2023/09/27	1	28.95	0	0.00	28.90	1	5,025	0.02%
2023/09/26	0	0.00	1	29.80	29.40	-1	4,946	-0.02%
2023/09/25	0.1	29.45	1	29.60	29.75	-0.9	4,878	-0.02%
2023/09/22	0	0.00	4	28.95	28.90	-4	4,809	-0.08%
2023/09/21	0	0.00	20	29.05	28.80	-20	4,833	-0.41%
2023/09/20	1	29.10	0	0.00	29.05	1	4,746	0.02%
2023/09/15	1	29.45	0	0.00	29.60	1	4,713	0.02%
2023/09/11	1.1	29.02	0	0.00	29.00	1.1	4,737	0.02%
2023/09/07	1	28.80	0	0.00	28.80	1	4,769	0.02%
2023/09/06	2	29.00	0	0.00	28.90	2	4,720	0.04%
2023/09/05	0.2	29.20	0	0.00	29.00	0.2	4,699	0.00%
2023/09/04	1	29.30	0	0.00	29.25	1	4,691	0.02%
2023/09/01	1	29.40	0	0.00	29.40	1	4,705	0.02%
2023/08/31	2	28.60	0	0.00	28.60	2	4,675	0.04%
2023/08/30	18	29.20	0	0.00	29.20	18	4,574	0.39%
2023/08/29	1	28.90	1	29.15	28.90	0	4,583	0.00%
2023/08/25	2.8	28.84	0	0.00	28.70	2.8	4,849	0.06%
2023/08/24	0.2	29.05	0	0.00	28.80	0.2	4,836	0.00%
2023/08/22	2	29.15	0	0.00	29.15	2	4,786	0.04%
2023/08/21	1	29.05	0.3	29.10	29.05	0.7	4,820	0.01%
2023/08/18	1	29.55	0	0.00	29.35	1	4,803	0.02%
2023/08/17	1	29.85	0	0.00	29.85	1	4,771	0.02%
2023/08/15	1	30.55	0	0.00	30.45	1	4,855	0.02%
2023/08/14	1	30.50	0	0.00	30.50	1	4,884	0.02%
2023/08/11	0	0.00	1	31.00	30.95	-1	4,923	-0.02%
2023/08/10	2	30.75	0	0.00	30.85	2	4,938	0.04%
2023/08/08	0	30.95	1	30.85	30.70	-1	4,952	-0.02%
2023/08/02	1	30.85	1	30.80	30.70	0	5,022	0.00%
2023/08/01	0	0.00	0.1	31.35	31.40	-0.1	4,978	0.00%
2023/07/28	1	31.20	0	0.00	31.10	1	4,990	0.02%
2023/07/25	0.1	30.90	0	0.00	31.10	0.1	5,084	0.00%
2023/07/24	0	0.00	1	31.00	31.00	-1	5,205	-0.02%
2023/07/21	2	30.75	0	0.00	30.80	2	5,234	0.04%
2023/07/20	0.3	31.00	0	0.00	30.85	0.3	5,274	0.01%
2023/07/19	1	30.90	1	31.05	30.60	0	5,304	0.00%
2023/07/18	1	30.10	0	0.00	30.55	1	5,260	0.02%
2023/07/17	1	30.15	0	0.00	30.25	1	5,202	0.02%
2023/07/14	1	30.30	0	0.00	30.15	1	5,281	0.02%
2023/07/13	4.1	29.95	1	29.90	29.80	3.1	5,279	0.06%
2023/07/12	1.1	29.91	0	0.00	29.85	1.1	5,285	0.02%
2023/07/10	1	30.85	0	0.00	30.85	1	5,269	0.02%
2023/07/07	2	30.93	0	0.00	30.95	2	5,304	0.04%
2023/07/06	3	30.88	0	0.00	30.80	3	5,373	0.06%
2023/07/05	0.1	31.60	0	0.00	31.40	0.1	5,212	0.00%
2023/07/04	1	31.45	1	31.65	31.45	0	5,174	0.00%
2023/07/03	2	31.68	0	0.00	31.65	2	5,231	0.04%
2023/06/28	0	0.00	2	31.78	32.00	-2	5,236	-0.04%
2023/06/27	2	31.80	0	0.00	31.70	2	5,282	0.04%
2023/06/21	2	31.75	0	0.00	31.80	2	5,388	0.04%
2023/06/15	0	0.00	15	32.10	32.00	-15	5,422	-0.28%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/12	7	32.10	0	0.00	32.15	7	5,923	0.12%
2023/06/09	0	0.00	1	32.15	32.15	-1	5,986	-0.02%
2023/06/08	0	0.00	9	32.25	32.25	-9	6,017	-0.15%
2023/06/07	1	32.20	0	0.00	32.15	1	6,064	0.02%
2023/06/05	5	32.40	0	0.00	32.45	5	6,123	0.08%
2023/05/31	0	0.00	0	32.35	31.65	0	6,136	0.00%
2023/05/24	2.2	32.48	0	0.00	32.40	2.2	6,127	0.04%
2023/05/23	3.1	32.47	1.9	32.70	32.30	1.2	6,206	0.02%
2023/05/22	0	0.00	2	32.40	32.65	-2	6,179	-0.03%
2023/05/16	5	31.34	0	0.00	31.25	5	6,391	0.08%
2023/05/11	1	31.10	0	0.00	31.15	1	6,461	0.02%
2023/05/10	2	31.30	0	0.00	31.35	2	6,478	0.03%
2023/05/09	1	31.65	0	0.00	31.60	1	6,528	0.02%
2023/05/04	1	31.85	0	0.00	31.85	1	6,720	0.01%
2023/05/03	2	31.55	0	0.00	31.50	2	6,831	0.03%
2023/04/28	0	0.00	3	31.75	31.75	-3	7,246	-0.04%
2023/04/17	0	32.10	0	0.00	31.80	0	6,870	0.00%
2023/04/14	0	0.00	5	32.00	32.05	-5	6,925	-0.07%
2023/04/13	1	31.75	0	0.00	31.90	1	6,964	0.01%
2023/04/12	1	32.10	1	31.95	32.15	0	7,040	0.00%
2023/04/10	0	0.00	2	31.15	31.25	-2	6,968	-0.03%
2023/04/06	3	30.93	0	0.00	30.80	3	7,041	0.04%
2023/03/29	3	31.15	0	0.00	31.25	3	7,308	0.04%
2023/03/28	1	30.80	0	0.00	30.80	1	7,399	0.01%
2023/03/27	5	31.05	1	31.05	31.05	4	7,492	0.05%
2023/03/22	3	30.92	0	0.00	30.90	3	7,621	0.04%
2023/03/17	23	31.13	0	0.00	30.90	23	7,780	0.30%
2023/03/16	0	0.00	9	32.13	32.00	-9	7,659	-0.12%
2023/03/15	2	31.78	0	0.00	32.10	2	7,697	0.03%
2023/03/14	1	32.60	0	0.00	32.40	1	7,617	0.01%
2023/03/13	0	0.00	16	32.85	32.95	-16	7,616	-0.21%
2023/03/10	3	33.13	0	0.00	33.20	3	7,638	0.04%
2023/03/09	1	33.60	0	0.00	33.50	1	7,771	0.01%
2023/03/08	2	33.93	3	34.07	34.05	-1	7,851	-0.01%
2023/03/07	0	0.00	2	34.10	34.20	-2	7,917	-0.03%
2023/03/06	0.1	34.05	0	0.00	34.00	0.1	7,994	0.00%
2023/02/24	18	33.45	21	33.50	33.60	-3	8,245	-0.04%
2023/02/23	0	0.00	7	33.60	33.45	-7	8,257	-0.08%
2023/02/21	3	33.55	1	33.60	33.60	2	8,485	0.02%
2023/02/20	6	34.15	3	33.95	34.00	3	8,682	0.03%
2023/02/17	12	34.30	5	34.20	34.30	7	9,622	0.07%
2023/02/14	4	34.20	2	34.05	34.45	2	9,966	0.02%
2023/02/10	0	0.00	13	33.29	33.20	-13	9,839	-0.13%
2023/02/09	0	0.00	1	33.60	33.45	-1	9,850	-0.01%
2023/02/08	0	0.00	2	33.60	33.65	-2	9,816	-0.02%
2023/02/07	3	33.30	0	0.00	33.30	3	9,814	0.03%
2023/02/06	0	0.00	3	33.80	33.60	-3	9,740	-0.03%
2023/02/03	0	0.00	3	33.95	33.95	-3	9,773	-0.03%
2023/02/02	0	0.00	14	33.56	33.60	-14	9,742	-0.14%
2023/02/01	1	34.00	5	33.82	33.85	-4	9,620	-0.04%
2023/01/31	0	0.00	1	34.50	34.30	-1	9,490	-0.01%
2023/01/30	6	34.25	1	34.05	34.25	5	9,289	0.05%
2023/01/17	0	0.00	24	34.16	34.30	-24	9,088	-0.26%
2023/01/16	0	0.00	1	34.00	33.90	-1	9,036	-0.01%
2023/01/13	0	0.00	15	34.22	34.15	-15	9,061	-0.17%
2023/01/11	5	33.93	3	34.02	33.85	2	9,243	0.02%
2023/01/10	0	0.00	10	34.15	34.25	-10	9,240	-0.11%
2023/01/04	0	0.00	2	34.03	33.95	-2	9,191	-0.02%
2023/01/03	1	34.15	1	33.55	33.50	0	9,182	0.00%
2022/12/30	2	34.05	0	0.00	34.20	2	9,130	0.02%
2022/12/29	0	0.00	4	33.40	33.90	-4	9,007	-0.04%
2022/12/27	2	33.80	1	34.10	33.90	1	8,975	0.01%
2022/12/26	1	33.65	11	33.75	33.70	-10	8,991	-0.11%
2022/12/23	5	33.64	1	34.00	34.05	4	9,116	0.04%
2022/12/22	2	33.95	0	0.00	33.90	2	9,247	0.02%
2022/12/21	0	0.00	1	33.05	33.40	-1	9,109	-0.01%
2022/12/19	0	0.00	3	32.95	33.30	-3	8,954	-0.03%
2022/12/15	1	33.10	0	0.00	33.30	1	8,812	0.01%
2022/12/14	1	32.90	0	0.00	33.00	1	8,796	0.01%
2022/12/13	1	32.60	0	0.00	32.40	1	8,773	0.01%
2022/12/09	3	33.02	1	33.20	33.05	2	8,702	0.02%
2022/12/08	1	32.90	5	33.17	33.40	-4	8,639	-0.05%
2022/12/05	0	0.00	2	32.70	32.55	-2	8,548	-0.02%
2022/12/02	1	32.65	3	32.65	32.55	-2	8,611	-0.02%
2022/12/01	0	0.00	2	32.55	32.60	-2	8,585	-0.02%
2022/11/30	5	32.30	0	0.00	32.25	5	8,446	0.06%
2022/11/29	0	0.00	2	31.81	32.30	-2	8,323	-0.02%
2022/11/28	1	31.30	0.1	31.35	31.80	0.9	8,270	0.01%
2022/11/25	2	31.68	2	31.75	31.70	0	8,255	0.00%
2022/11/24	3	31.58	0	0.00	31.60	3	8,281	0.04%
2022/11/21	0	0.00	0	32.10	32.20	0	8,075	0.00%
2022/11/18	0	0.00	11	32.57	32.35	-11	8,015	-0.14%
2022/11/17	5	32.30	2	32.43	32.35	3	7,835	0.04%
2022/11/16	0	0.00	1	32.00	32.20	-1	7,714	-0.01%
2022/11/15	16	32.45	45	32.01	32.85	-29	7,443	-0.39%
2022/11/14	1	31.25	14	30.90	31.75	-13	6,511	-0.20%
2022/11/11	0	0.00	5	28.90	28.90	-5	6,012	-0.08%
2022/11/09	18	28.70	0	0.00	28.70	18	6,081	0.30%
2022/11/08	0	0.00	1	28.40	28.35	-1	6,224	-0.02%
2022/11/07	1	28.30	0	0.00	28.45	1	6,299	0.02%
2022/11/04	1	28.05	0	0.00	28.00	1	6,371	0.02%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	0.00	7	28.14	28.20	-7	6,352	-0.11%
2022/10/31	3.2	27.56	0	0.00	27.25	3.2	6,337	0.05%
2022/10/28	0	0.00	4	27.85	27.65	-4	6,321	-0.06%
2022/10/27	0	0.00	0.3	27.80	27.75	-0.3	6,384	0.00%
2022/10/24	0	0.00	6	28.03	27.90	-6	6,559	-0.09%
2022/10/20	0	0.00	4	28.30	28.10	-4	6,577	-0.06%
2022/10/19	0	0.00	2	28.20	27.95	-2	6,374	-0.03%
2022/10/18	0	0.00	8	27.98	28.05	-8	6,454	-0.12%
2022/10/17	0	0.00	3	27.80	27.70	-3	6,913	-0.04%
2022/10/14	0	0.00	6	27.78	27.65	-6	7,764	-0.08%
2022/10/13	0	0.00	3	27.90	27.20	-3	8,007	-0.04%
2022/10/12	0.1	27.85	7	27.48	27.85	-7	8,092	-0.09%
2022/10/04	0	0.00	5	28.23	28.15	-5	8,150	-0.06%
2022/10/03	2	27.85	0	0.00	27.75	2	8,291	0.02%
2022/09/30	2	28.55	0	0.00	28.50	2	8,389	0.02%
2022/09/28	1	28.10	0	0.00	28.05	1	8,293	0.01%
2022/09/26	0	0.00	15	28.40	28.30	-15	8,345	-0.18%
2022/09/23	0	0.00	4	28.95	29.05	-4	8,419	-0.05%
2022/09/22	4	29.20	0	0.00	29.10	4	8,454	0.05%
2022/09/20	0	0.00	3	30.43	30.50	-3	8,373	-0.04%
2022/09/14	1	30.20	12	30.10	30.20	-11	8,269	-0.13%
2022/09/13	7	30.33	2	30.35	30.35	5	8,232	0.06%
2022/09/08	3	27.95	3	29.00	29.10	0	8,127	0.00%
2022/09/07	1.1	27.71	0	0.00	27.75	1.1	8,038	0.01%
2022/09/06	1.2	28.11	0	0.00	28.20	1.2	8,023	0.01%
2022/09/05	1	28.40	0	0.00	28.40	1	7,998	0.01%
2022/09/02	2	28.65	0	0.00	28.55	2	8,033	0.02%
2022/09/01	0	0.00	4	29.10	29.05	-4	8,016	-0.05%
2022/08/29	0	0.00	1	28.60	28.55	-1	8,047	-0.01%
2022/08/26	3	29.23	0	0.00	29.25	3	8,065	0.04%
2022/08/25	1	29.15	0	0.00	29.20	1	8,083	0.01%
2022/08/22	0	0.00	10	29.00	28.90	-10	8,550	-0.12%
2022/08/18	3.2	29.13	1	29.15	29.20	2.2	8,529	0.03%
2022/08/17	0	0.00	2	29.00	29.10	-2	8,494	-0.02%
2022/08/16	2	28.68	5.3	29.00	28.75	-3.3	8,460	-0.04%
2022/08/15	7	29.01	0	0.00	29.10	7	8,378	0.08%
2022/08/12	10	28.50	0	0.00	28.40	10	8,207	0.12%
2022/08/11	5	28.30	5	28.20	28.30	0	8,195	0.00%
2022/08/10	0.4	27.65	0	0.00	27.60	0.4	8,134	0.00%
2022/08/09	2	27.45	4	27.45	27.50	-2	8,160	-0.02%
2022/08/08	0	0.00	1	27.20	27.30	-1	8,264	-0.01%
2022/08/05	5	26.85	0	0.00	26.95	5	8,380	0.06%
2022/08/04	3	26.18	0	0.00	26.30	3	8,421	0.04%
2022/08/02	2	26.93	0	0.00	26.85	2	8,437	0.02%
2022/07/29	2	26.85	0	0.00	26.80	2	8,488	0.02%
2022/07/27	0	0.00	1	27.50	27.55	-1	8,366	-0.01%
2022/07/26	0	0.00	8	27.65	27.85	-8	8,303	-0.10%
2022/07/25	0	0.00	5	27.60	27.60	-5	8,244	-0.06%
2022/07/22	86	26.90	118	27.15	27.50	-32	8,195	-0.39%	大賣/
2022/07/21	72	26.64	11	26.20	26.55	61	7,790	0.78%
2022/07/20	3	27.80	7.5	27.91	27.70	-4.5	7,145	-0.06%
2022/07/19	2.2	27.56	2	27.88	27.95	0.2	7,110	0.00%
2022/07/15	5	27.40	0	0.00	27.20	5	7,370	0.07%
2022/07/14	2	27.48	3	27.50	27.55	-1	7,456	-0.01%
2022/07/13	1	27.50	0	0.00	27.50	1	7,467	0.01%
2022/07/08	4	28.71	3	28.73	28.70	1	7,164	0.01%
2022/07/07	1	28.30	0	0.00	28.65	1	7,026	0.01%
2022/07/06	2	28.60	0	0.00	28.55	2	6,867	0.03%
2022/07/05	1	28.95	1	29.10	28.95	0	6,795	0.00%
2022/06/30	2	29.65	4	29.95	29.50	-2	6,610	-0.03%
2022/06/29	0	0.00	2	30.05	30.00	-2	6,546	-0.03%
2022/06/28	5	30.65	0	0.00	30.65	5	6,504	0.08%
2022/06/27	3	31.17	0	0.00	31.20	3	6,554	0.05%
2022/06/24	2	30.60	1	30.80	30.80	1	6,506	0.02%
2022/06/23	0.1	30.70	1.2	30.61	30.50	-1.1	6,504	-0.02%
2022/06/22	0	0.00	1	30.70	30.70	-1	6,498	-0.02%
2022/06/21	0	0.00	1	30.70	30.65	-1	6,500	-0.02%
2022/06/17	1	30.60	0	0.00	30.75	1	6,522	0.02%
2022/06/16	1	31.00	2	30.95	30.50	-1	6,450	-0.02%
2022/06/08	1	31.90	5	31.70	31.90	-4	6,718	-0.06%
2022/06/02	0	0.00	2	31.15	31.10	-2	6,702	-0.03%
2022/05/30	0	0.00	4.5	30.27	30.35	-4.5	6,424	-0.07%
2022/05/27	1.2	29.75	0	0.00	29.75	1.2	6,405	0.02%
2022/05/26	3	29.33	0	0.00	29.25	3	6,414	0.05%
2022/05/25	0	0.00	2	29.15	29.30	-2	6,557	-0.03%
2022/05/19	2	29.15	0	0.00	29.10	2	6,695	0.03%
2022/05/17	1	29.85	0	0.00	29.65	1	6,827	0.01%
2022/05/16	1	29.85	1	29.60	29.60	0	6,825	0.00%
2022/05/13	2	29.10	0	0.00	29.00	2	6,772	0.03%
2022/05/11	5	29.55	0	0.00	29.50	5	6,638	0.08%
2022/05/10	2	30.05	0	0.00	30.05	2	6,568	0.03%
2022/05/04	1	31.25	0	0.00	31.15	1	6,411	0.02%
2022/05/03	0	0.00	10	31.00	31.15	-10	6,489	-0.15%
2022/04/28	3	30.87	0	0.00	31.05	3	6,547	0.05%
2022/04/27	1	31.35	1	31.10	31.05	0	6,549	0.00%
2022/04/26	5	32.06	4	31.90	31.90	1	6,488	0.02%
2022/04/25	0	0.00	1.7	31.81	31.30	-1.7	6,284	-0.03%
2022/04/22	3	32.30	0	0.00	32.60	3	6,055	0.05%
2022/04/21	1	32.25	0	0.00	32.40	1	5,908	0.02%
2022/04/18	2	30.95	0	0.00	30.65	2	5,544	0.04%
2022/04/12	6	30.88	0	0.00	30.75	6	5,697	0.11%
2022/04/08	1	31.35	0	0.00	31.40	1	5,690	0.02%
2022/04/07	1	31.60	0	0.00	31.05	1	5,707	0.02%
2022/04/06	0	0.00	2	31.80	31.90	-2	5,645	-0.04%
2022/03/31	5	31.55	0	0.00	31.55	5	5,583	0.09%
2022/03/29	4	31.24	0	0.00	31.30	4	5,470	0.07%
2022/03/28	15	30.85	0	0.00	31.00	15	5,471	0.27%
2022/03/25	3	31.27	0	0.00	31.35	3	5,418	0.06%
2022/03/24	2	31.35	0	0.00	31.45	2	5,436	0.04%
2022/03/23	2	31.65	0	0.00	31.55	2	5,467	0.04%
2022/03/17	2	31.00	5	31.21	31.20	-3	5,442	-0.06%
2022/03/16	3	30.07	0	0.00	30.25	3	5,364	0.06%
2022/03/15	2	29.93	0	0.00	29.95	2	5,320	0.04%
2022/03/11	1	30.20	0	0.00	30.20	1	5,365	0.02%
2022/03/10	1.5	30.57	1	30.35	30.70	0.5	5,337	0.01%
2022/03/09	3	30.05	0	0.00	30.05	3	5,312	0.06%
2022/03/08	6.2	30.02	2	30.35	29.85	4.2	5,272	0.08%
2022/03/07	9	30.84	1	31.90	30.70	8	5,152	0.16%
2022/03/04	5	32.00	0	0.00	32.00	5	5,176	0.10%
2022/03/03	1	32.35	0	0.00	32.35	1	5,196	0.02%
2022/03/02	1	32.25	0	0.00	32.20	1	5,254	0.02%
2022/02/25	5	31.95	0	0.00	32.10	5	5,165	0.10%
2022/02/24	10.1	32.28	1	32.40	32.10	9.1	5,081	0.18%
2022/02/23	0.1	33.05	0	0.00	32.90	0.1	4,986	0.00%
2022/02/22	0	0.00	5	32.85	32.90	-5	5,014	-0.10%
2022/02/21	2	33.25	0	0.00	33.30	2	5,007	0.04%
2022/02/18	0	0.00	0.2	33.20	33.10	-0.2	4,989	0.00%
2022/02/16	1	32.40	1	32.60	32.60	0	4,832	0.00%
2022/02/15	4	32.49	3	32.40	32.35	1	4,796	0.02%
2022/02/14	2	32.33	0	0.00	32.15	2	4,748	0.04%
2022/02/10	2	32.78	2	32.90	33.00	0	4,786	0.00%
2022/02/09	1	32.65	0	0.00	32.90	1	4,780	0.02%
2022/02/08	0	0.00	1	32.65	32.65	-1	4,819	-0.02%
2022/02/07	5	32.14	0	0.00	32.45	5	4,811	0.10%
2022/01/26	1	32.05	7	32.00	31.95	-6	4,778	-0.13%
2022/01/25	1.6	32.06	1	32.00	31.95	0.6	4,872	0.01%
2022/01/24	0	0.00	108	32.45	32.45	-108	4,801	-2.25%	大賣/鉅額交易
2022/01/21	110	32.77	110	32.81	32.80	0	4,839	0.00%	大買/大賣/
2022/01/20	0	0.00	56	32.84	33.20	-56	4,784	-1.17%
2022/01/17	1.1	32.60	0	0.00	32.65	1.1	4,966	0.02%
2022/01/14	0	0.00	1	32.65	32.65	-1	5,019	-0.02%
2022/01/13	2	32.73	0	0.00	32.75	2	5,167	0.04%
2022/01/11	1	32.20	0	0.00	32.20	1	5,137	0.02%
2022/01/10	41	32.30	0	0.00	32.35	41	5,102	0.80%
2022/01/05	0	0.00	1	33.00	32.85	-1	5,068	-0.02%
2022/01/04	0	0.00	3	32.90	32.80	-3	5,129	-0.06%
2022/01/03	0	0.00	1	33.30	32.80	-1	5,158	-0.02%
2021/12/30	1	33.15	0	0.00	33.15	1	5,185	0.02%
2021/12/28	0	0.00	1	33.45	33.45	-1	5,244	-0.02%
2021/12/23	1	32.60	0	0.00	32.70	1	5,462	0.02%
2021/12/21	25	32.45	0	0.00	32.60	25	5,582	0.45%
2021/12/20	2	32.33	0	0.00	32.35	2	5,614	0.04%
2021/12/17	3	32.57	0	0.00	32.50	3	5,665	0.05%
2021/12/16	3	32.62	0	0.00	32.60	3	5,661	0.05%
2021/12/15	4	32.75	0	0.00	32.70	4	5,722	0.07%
2021/12/13	3	33.07	1	33.45	33.00	2	5,812	0.03%
2021/12/10	1	33.70	0	0.00	33.65	1	5,734	0.02%
2021/12/09	7	33.79	0	0.00	34.00	7	5,751	0.12%
2021/12/08	0	0.00	1	33.95	33.95	-1	5,866	-0.02%
2021/12/07	0	0.00	1	33.45	33.30	-1	5,791	-0.02%
2021/12/06	3	32.50	0	0.00	33.00	3	5,773	0.05%
2021/12/03	19.6	32.61	2	32.75	32.70	17.6	5,831	0.30%
2021/12/02	5	32.45	0	0.00	32.50	5	5,807	0.09%
2021/12/01	1	32.55	0	0.00	32.50	1	5,831	0.02%
2021/11/30	2	32.45	0	0.00	32.05	2	5,852	0.03%
2021/11/29	17	32.94	3	32.88	32.75	14	5,690	0.25%
2021/11/25	6	33.88	0	0.00	33.95	6	5,753	0.10%
2021/11/24	66	33.88	0	0.00	34.00	66	5,811	1.14%
2021/11/23	1	33.80	0	0.00	33.80	1	5,893	0.02%
2021/11/22	1	34.30	0	0.00	34.35	1	5,990	0.02%
2021/11/16	0	0.00	1	34.80	34.85	-1	6,028	-0.02%
2021/11/15	2	34.90	76	34.75	34.75	-74	6,128	-1.21%
2021/11/12	18	34.42	0	0.00	34.40	18	6,149	0.29%
2021/11/11	1	34.80	0	0.00	34.50	1	6,225	0.02%
2021/11/09	2	34.80	1	34.35	34.90	1	6,339	0.02%
2021/11/05	0	0.00	5	33.70	33.75	-5	6,333	-0.08%
2021/11/04	0	0.00	1	34.40	33.85	-1	6,327	-0.02%
2021/11/03	63	34.00	0	0.00	33.95	63	6,353	0.99%
2021/11/02	4	33.74	1	33.95	33.85	3	6,346	0.05%
2021/11/01	1	34.45	0	0.00	34.40	1	6,256	0.02%
2021/10/29	0	0.00	1	34.20	34.10	-1	6,284	-0.02%
2021/10/27	1	35.55	2	35.10	35.10	-1	6,254	-0.02%
2021/10/26	1	34.45	2	34.98	35.00	-1	6,157	-0.02%
2021/10/19	0	0.00	1	33.35	33.30	-1	5,954	-0.02%
2021/10/18	1	33.40	1	33.25	33.20	0	6,043	0.00%
2021/10/15	0	0.00	1	33.05	33.20	-1	6,101	-0.02%
2021/10/14	2	32.53	0	0.00	32.60	2	6,138	0.03%
2021/10/13	0	0.00	1	32.65	32.35	-1	6,277	-0.02%
2021/10/12	1	32.20	0	0.00	32.40	1	6,313	0.02%
2021/10/08	1	32.90	0	0.00	32.90	1	6,333	0.02%
2021/10/07	0	0.00	1	33.25	33.25	-1	6,393	-0.02%
2021/10/06	0	0.00	1	32.70	32.60	-1	6,504	-0.02%
2021/10/05	2	32.88	1	32.95	32.90	1	6,602	0.02%
2021/10/01	2	33.03	1	33.05	33.05	1	6,872	0.01%
2021/09/29	0	0.00	4	33.41	33.45	-4	6,945	-0.06%
2021/09/24	2	33.95	1	34.30	33.70	1	7,367	0.01%
2021/09/23	2	33.80	3	33.80	34.05	-1	7,770	-0.01%
2021/09/22	3	33.07	1	33.30	33.00	2	7,854	0.03%
2021/09/17	1	34.10	0	0.00	34.10	1	7,993	0.01%
2021/09/16	0	0.00	2	33.48	33.75	-2	8,017	-0.02%
2021/09/14	7.3	33.99	0	0.00	33.95	7.3	8,094	0.09%
2021/09/13	25	33.17	24	33.91	34.05	1	8,094	0.01%
2021/09/10	0	0.00	126	32.80	32.80	-126	8,056	-1.56%	大賣/鉅額交易
2021/09/09	11	32.15	0	0.00	32.50	11	8,238	0.13%
2021/09/08	49	31.96	0	0.00	31.95	49	8,235	0.60%
2021/09/07	14	32.41	3	32.25	32.35	11	8,257	0.13%
2021/09/06	3	32.50	1	32.40	32.35	2	8,323	0.02%
2021/09/02	10	32.66	1	32.60	32.55	9	8,444	0.11%
2021/09/01	3	33.00	0	0.00	32.95	3	8,526	0.04%
2021/08/31	45	32.42	1	32.80	32.95	44	8,590	0.51%
2021/08/30	13	32.35	0	0.00	32.60	13	8,772	0.15%
2021/08/27	4	31.96	5	32.12	32.35	-1	9,011	-0.01%
2021/08/26	2	32.20	0	0.00	31.95	2	9,168	0.02%
2021/08/24	0	0.00	2	32.58	32.70	-2	9,257	-0.02%
2021/08/20	2	32.53	3	32.75	32.50	-1	9,818	-0.01%
2021/08/18	0	0.00	3	32.30	33.30	-3	10,372	-0.03%
2021/08/17	4	33.06	0	0.00	32.70	4	10,588	0.04%
2021/08/16	1	33.50	0	0.00	33.60	1	10,836	0.01%
2021/08/13	3	34.03	11	34.20	33.80	-8	10,948	-0.07%
2021/08/11	0	0.00	6	34.38	34.65	-6	11,415	-0.05%
2021/08/09	1	34.85	0	0.00	35.15	1	11,826	0.01%
2021/08/06	0	0.00	3	35.20	35.20	-3	11,905	-0.03%
2021/08/04	1	35.45	3	35.20	35.45	-2	12,405	-0.02%
2021/08/03	1	35.10	0	0.00	35.20	1	12,515	0.01%
2021/08/02	2	35.28	0	0.00	35.50	2	12,561	0.02%
2021/07/29	0	0.00	2	35.68	35.85	-2	12,596	-0.02%
2021/07/28	2	35.10	0	0.00	35.25	2	12,667	0.02%
2021/07/26	0	0.00	2	35.60	35.65	-2	13,103	-0.02%
2021/07/21	4	35.80	0	0.00	35.90	4	13,726	0.03%
2021/07/20	15	36.39	3	36.40	36.35	12	13,723	0.09%
2021/07/19	1	36.85	0	0.00	37.05	1	13,748	0.01%
2021/07/16	1	37.45	100	37.45	37.70	-99	13,846	-0.71%
2021/07/14	1	37.50	0	0.00	37.15	1	13,869	0.01%
2021/07/09	2	38.23	9	38.46	38.75	-7	14,034	-0.05%
2021/07/08	0	0.00	2	38.80	38.15	-2	14,000	-0.01%
2021/07/07	2	37.83	4	37.85	37.90	-2	14,048	-0.01%
2021/07/06	3	37.85	1	38.10	38.05	2	13,988	0.01%
2021/07/05	2	37.98	1	38.05	38.05	1	14,059	0.01%
2021/07/02	12	38.24	3	38.67	38.10	9	13,988	0.06%
2021/07/01	6	38.90	24	39.24	38.55	-18	13,949	-0.13%
2021/06/30	3	38.95	15	39.09	39.30	-12	13,720	-0.09%
2021/06/29	3	37.20	6	37.70	37.65	-3	13,289	-0.02%
2021/06/28	18	38.18	6	38.63	38.15	12	13,265	0.09%
2021/06/25	1	37.80	9	37.70	37.55	-8	13,125	-0.06%
2021/06/24	0	0.00	3	37.05	36.85	-3	13,099	-0.02%
2021/06/23	1	36.80	0	0.00	36.70	1	13,266	0.01%
2021/06/21	2	35.88	0	0.00	35.90	2	13,422	0.01%
2021/06/18	1	36.65	0	0.00	36.25	1	13,354	0.01%
2021/06/17	6	36.48	5	36.40	36.35	1	13,270	0.01%
2021/06/16	1	36.10	1	36.30	36.50	0	13,502	0.00%
2021/06/15	1	36.90	0	0.00	36.40	1	13,571	0.01%
2021/06/11	2	36.75	3	36.68	36.90	-1	13,716	-0.01%
2021/06/10	5	37.19	14	37.46	37.35	-9	13,723	-0.07%
2021/06/09	4	37.88	3	37.45	37.35	1	13,743	0.01%
2021/06/08	3	38.52	1	38.50	38.35	2	13,778	0.01%
2021/06/07	2	38.05	11	38.58	39.00	-9	14,019	-0.06%
2021/06/04	13	38.51	7	38.68	38.05	6	13,859	0.04%
2021/06/03	5	38.25	14	38.36	38.50	-9	13,728	-0.07%
2021/06/02	0	0.00	3	37.50	37.85	-3	13,682	-0.02%
2021/06/01	4	37.64	2	37.75	37.80	2	13,625	0.01%
2021/05/31	6	36.95	59	37.95	37.65	-53	13,578	-0.39%
2021/05/28	18	38.17	24	38.29	38.25	-6	13,299	-0.05%
2021/05/27	16	38.05	9.3	38.24	38.35	6.7	13,175	0.05%
2021/05/26	5	37.29	14	37.60	37.80	-9	12,960	-0.07%
2021/05/25	6	37.69	9	37.33	37.00	-3	12,783	-0.02%
2021/05/24	1	36.75	14	36.86	36.80	-13	12,634	-0.10%
2021/05/21	0	0.00	3	36.52	36.10	-3	12,440	-0.02%
2021/05/20	3	35.50	7	35.65	35.70	-4	12,310	-0.03%
2021/05/19	47	34.85	23.3	35.19	35.35	23.7	12,171	0.19%
2021/05/18	0.3	33.85	9	34.02	34.25	-8.7	11,971	-0.07%
2021/05/17	1	31.05	8	31.32	31.65	-7	11,800	-0.06%
2021/05/14	0	0.00	2	31.50	31.50	-2	11,559	-0.02%
2021/05/13	6	30.29	3	30.30	30.70	3	11,453	0.03%
2021/05/12	11	31.04	88	31.00	30.85	-77	11,283	-0.68%
2021/05/11	1	34.55	17	34.25	33.65	-16	11,051	-0.14%
2021/05/10	2	34.93	3	35.03	35.00	-1	10,948	-0.01%
2021/05/07	1	33.80	0	0.00	34.20	1	10,994	0.01%
2021/05/06	0	0.00	3	33.45	33.55	-3	11,031	-0.03%
2021/05/05	1	33.50	0	0.00	33.45	1	11,029	0.01%
2021/05/04	4	33.74	25	33.43	33.05	-21	11,013	-0.19%
2021/05/03	9.3	34.62	3	34.70	34.90	6.3	10,788	0.06%
2021/04/29	9	36.21	14	36.01	35.60	-5	10,561	-0.05%
2021/04/28	14	36.95	17	37.01	37.50	-3	10,340	-0.03%
2021/04/27	12	35.50	1	35.80	35.85	11	10,164	0.11%
2021/04/26	0.2	35.05	18	35.05	35.20	-17.8	10,130	-0.18%
2021/04/23	1	34.85	10	35.01	35.00	-9	10,138	-0.09%
2021/04/22	6	35.18	28	36.03	35.00	-22	10,142	-0.22%
2021/04/21	5	36.17	11	36.22	36.25	-6	10,063	-0.06%
2021/04/20	4	35.78	1	36.00	36.50	3	10,093	0.03%
2021/04/19	8	36.03	9	36.12	36.15	-1	10,331	-0.01%
2021/04/16	2.3	35.35	3	35.15	35.40	-0.7	10,404	-0.01%
2021/04/15	0	0.00	2	34.75	34.50	-2	10,405	-0.02%
2021/04/14	1	34.30	2	34.33	34.10	-1	10,344	-0.01%
2021/04/13	25	34.91	8	34.86	34.25	17	10,358	0.16%
2021/04/09	0	0.00	7	33.77	34.15	-7	10,219	-0.07%
2021/04/08	0	0.00	2	33.55	33.50	-2	10,166	-0.02%
2021/04/07	0	0.00	12	33.45	33.55	-12	10,223	-0.12%
2021/04/06	14	33.73	4.3	33.54	33.40	9.7	10,212	0.09%
2021/03/31	1	33.15	2	33.23	33.00	-1	10,091	-0.01%
2021/03/30	1	32.95	7	33.11	33.10	-6	9,992	-0.06%
2021/03/29	5	33.06	10	33.00	33.10	-5	10,029	-0.05%
2021/03/26	4	32.48	3	32.88	32.95	1	10,034	0.01%
2021/03/25	6	32.28	6	32.30	32.30	0	9,869	0.00%
2021/03/24	1	32.20	1	31.80	31.85	0	9,895	0.00%
2021/03/23	1	32.35	5	32.43	32.35	-4	9,807	-0.04%
2021/03/19	2	32.35	2	32.43	32.50	0	10,043	0.00%
2021/03/18	1	33.05	21	33.10	33.10	-20	9,850	-0.20%
2021/03/17	4	32.95	4	33.03	32.95	0	9,958	0.00%
2021/03/16	2	32.58	9	32.68	32.75	-7	10,270	-0.07%
2021/03/15	1	32.30	3	32.22	32.30	-2	10,274	-0.02%
2021/03/12	0.3	32.15	2	32.00	32.15	-1.7	10,378	-0.02%
2021/03/11	1	32.30	79	32.16	32.25	-78	10,357	-0.75%
2021/03/10	0	0.00	3	30.95	31.00	-3	10,132	-0.03%
2021/03/09	1	30.90	0	0.00	31.10	1	10,283	0.01%
2021/03/08	0	0.00	2	30.80	30.50	-2	10,323	-0.02%
2021/03/05	4	30.59	1	30.50	30.50	3	10,312	0.03%
2021/03/04	1	30.45	0	0.00	30.40	1	10,968	0.01%
2021/03/03	1	30.30	1	30.00	30.30	0	11,056	0.00%
2021/03/02	0	0.00	2	30.25	29.80	-2	11,088	-0.02%
2021/02/26	0	0.00	4	30.10	30.20	-4	11,149	-0.04%
2021/02/25	4	30.50	1	30.80	30.70	3	11,298	0.03%
2021/02/24	6	30.50	2	30.40	30.35	4	11,589	0.03%
2021/02/23	14	30.14	1	30.15	30.30	13	11,911	0.11%
2021/02/22	9.3	29.55	1	29.75	29.65	8.3	12,299	0.07%
2021/02/19	4	29.20	0	0.00	29.50	4	12,681	0.03%
2021/02/18	1	29.55	0	0.00	29.55	1	13,063	0.01%
2021/02/05	102	28.70	5	28.72	28.80	97	13,536	0.72%	大買/
2021/02/01	0	0.00	1	28.65	28.70	-1	15,472	-0.01%
2021/01/29	1	28.40	0	0.00	28.00	1	15,437	0.01%
2021/01/28	2	28.90	0	0.00	28.85	2	15,340	0.01%
2021/01/27	2	28.90	0	0.00	28.75	2	15,262	0.01%
2021/01/25	0	0.00	2	28.45	28.70	-2	15,197	-0.01%
2021/01/22	3	28.60	0	0.00	28.50	3	15,340	0.02%
2021/01/21	0	0.00	2	28.53	28.45	-2	15,323	-0.01%
2021/01/20	10	28.55	9	28.53	28.25	1	15,336	0.01%
2021/01/19	0	0.00	1	29.15	29.10	-1	15,105	-0.01%
2021/01/18	7	28.76	11	29.02	29.20	-4	15,069	-0.03%
2021/01/15	1	29.30	2	29.30	29.30	-1	15,015	-0.01%
2021/01/14	7	29.11	6	29.36	29.05	1	15,025	0.01%
2021/01/13	9	29.39	2	29.23	29.50	7	14,944	0.05%
2021/01/12	19	29.18	19	29.18	29.05	0	14,870	0.00%
2021/01/11	13	30.33	10	30.18	30.20	3	14,524	0.02%
2021/01/08	3	30.58	5	31.00	31.00	-2	14,350	-0.01%
2021/01/07	11	30.83	2	30.65	30.85	9	14,180	0.06%
2021/01/06	9	30.63	18	30.71	30.75	-9	14,119	-0.06%
2021/01/05	1	31.35	3	31.37	31.30	-2	13,963	-0.01%
2021/01/04	5	31.24	2	31.20	31.45	3	14,069	0.02%
2020/12/31	8	31.46	4	31.53	31.40	4	14,003	0.03%
2020/12/30	3	31.08	3	31.27	31.40	0	13,899	0.00%
2020/12/29	13	31.01	0	0.00	31.05	13	13,864	0.09%
2020/12/28	6	30.73	2	30.78	30.90	4	13,862	0.03%
2020/12/25	0	0.00	2	30.75	30.75	-2	13,877	-0.01%
2020/12/24	5	30.64	0	0.00	30.55	5	13,863	0.04%
2020/12/23	13	30.15	4	30.60	30.55	9	13,884	0.06%
2020/12/22	17	30.78	1	31.25	30.65	16	13,894	0.12%
2020/12/21	10	31.10	0	0.00	31.30	10	13,931	0.07%
2020/12/18	4	31.03	0	0.00	30.95	4	13,927	0.03%
2020/12/17	53	31.20	1	31.65	31.25	52	13,906	0.37%
2020/12/16	2	31.40	1	31.75	31.55	1	13,827	0.01%
2020/12/15	7	30.96	0	0.00	31.15	7	13,600	0.05%
2020/12/14	6	30.98	16	30.85	30.95	-10	13,489	-0.07%
2020/12/11	73	31.07	9	31.33	31.30	64	13,480	0.47%
2020/12/10	64	32.21	49	31.79	31.95	15	13,240	0.11%
2020/12/09	0	0.00	1	31.10	31.35	-1	12,738	-0.01%
2020/12/08	6	31.23	0	0.00	31.35	6	12,666	0.05%
2020/12/07	11	30.85	4	30.99	31.10	7	12,545	0.06%
2020/12/04	15	31.27	9	31.32	31.25	6	12,476	0.05%
2020/12/03	6	31.04	4	31.40	31.45	2	12,348	0.02%
2020/12/02	12	30.67	3	30.83	31.00	9	12,121	0.07%
2020/12/01	16	31.00	1	31.00	31.00	15	12,023	0.12%
2020/11/30	57	31.37	5	31.20	31.25	52	11,925	0.44%
2020/11/27	9	30.76	10.2	30.76	30.80	-1.2	11,275	-0.01%
2020/11/26	4	31.00	20	31.00	31.10	-16	11,164	-0.14%
2020/11/25	1	31.40	2	31.20	31.40	-1	11,203	-0.01%
2020/11/24	7	31.05	24	30.90	30.80	-17	11,101	-0.15%
2020/11/23	16	31.70	3	31.57	31.55	13	10,777	0.12%
2020/11/20	12	31.69	4	31.40	31.90	8	10,402	0.08%
2020/11/19	22	31.10	25	31.08	31.00	-3	10,081	-0.03%
2020/11/18	15	30.90	11	30.69	31.00	4	9,627	0.04%
2020/11/17	8	30.06	29	30.16	29.90	-21	9,291	-0.23%
2020/11/16	3	29.08	84	29.40	29.50	-81	9,028	-0.90%
2020/11/13	0	0.00	2	29.08	28.95	-2	8,865	-0.02%
2020/11/12	55	28.49	119	28.70	28.55	-64	8,734	-0.73%	大賣/
2020/11/11	16	28.40	72	28.42	28.90	-56	8,622	-0.65%
2020/11/10	57	27.38	2	27.15	27.70	55	7,857	0.70%
2020/11/05	2	25.68	7	25.70	25.60	-5	7,084	-0.07%
2020/11/04	1	25.55	0	0.00	25.50	1	7,216	0.01%
2020/11/02	11	25.27	1	25.30	25.45	10	7,377	0.14%
2020/10/30	3	25.25	0	0.00	25.20	3	7,507	0.04%
2020/10/29	1	25.70	4	25.70	25.70	-3	7,431	-0.04%
2020/10/28	2	25.95	3	25.95	26.05	-1	7,456	-0.01%
2020/10/27	0	0.00	1	26.20	26.25	-1	7,511	-0.01%
2020/10/23	3	26.55	0	0.00	26.60	3	7,856	0.04%
2020/10/21	1	25.95	0	0.00	25.90	1	8,813	0.01%
2020/10/19	2	26.00	1	26.10	25.95	1	9,052	0.01%
2020/10/16	3	26.03	0	0.00	25.95	3	9,119	0.03%
2020/10/15	1	26.50	0	0.00	26.25	1	9,184	0.01%
2020/10/14	2	26.73	1	26.70	26.55	1	9,292	0.01%
2020/10/13	2	26.43	0	0.00	26.60	2	9,822	0.02%
2020/10/12	3	26.30	0	0.00	26.65	3	10,302	0.03%
2020/10/07	2	26.95	0	0.00	26.85	2	10,332	0.02%
2020/10/06	1	27.10	0	0.00	27.15	1	10,366	0.01%
2020/10/05	0	0.00	1	26.65	26.75	-1	10,469	-0.01%
2020/09/29	3	26.25	0	0.00	26.20	3	10,542	0.03%
2020/09/28	1	26.05	0	0.00	26.10	1	10,654	0.01%
2020/09/25	8	25.66	1	26.25	25.60	7	10,677	0.07%
2020/09/24	7	26.20	0	0.00	26.05	7	10,601	0.07%
2020/09/23	4	26.64	0	0.00	26.65	4	10,526	0.04%
2020/09/22	0	0.00	1	26.80	26.80	-1	10,633	-0.01%
2020/09/21	1	27.25	1	27.05	27.20	0	10,631	0.00%
2020/09/18	2	27.08	0	0.00	27.00	2	10,711	0.02%
2020/09/16	3	27.07	0	0.00	27.00	3	10,798	0.03%
2020/09/15	5	26.95	1	27.10	27.25	4	10,878	0.04%
2020/09/11	4	26.94	0	0.00	27.00	4	11,406	0.04%
2020/09/10	1	27.10	2	27.05	27.10	-1	11,392	-0.01%
2020/09/09	2	26.93	1	27.00	27.30	1	11,398	0.01%
2020/09/08	1	27.15	2	27.15	27.20	-1	11,452	-0.01%
2020/09/07	0	0.00	10	27.34	27.30	-10	11,587	-0.09%
2020/09/04	3	27.13	0	0.00	27.25	3	11,760	0.03%
2020/09/03	7	27.35	3	27.67	27.35	4	11,737	0.03%
2020/09/02	4	27.43	30	27.40	27.55	-26	11,788	-0.22%
2020/09/01	4	27.56	0	0.00	27.65	4	11,929	0.03%
2020/08/31	0	0.00	11	27.96	27.70	-11	11,987	-0.09%
2020/08/27	3	27.70	0	0.00	27.75	3	12,026	0.02%
2020/08/26	1	27.90	1	28.00	28.00	0	12,358	0.00%
2020/08/25	3	28.10	8	27.94	27.85	-5	12,456	-0.04%
2020/08/24	5	27.50	2	27.55	27.55	3	12,643	0.02%
2020/08/21	4	26.81	2	26.93	26.85	2	13,102	0.02%
2020/08/20	30	26.68	3	26.58	26.70	27	13,735	0.20%
2020/08/19	14	27.49	4	27.31	27.30	10	14,117	0.07%
2020/08/18	11	28.20	0	0.00	28.05	11	13,993	0.08%
2020/08/17	0	0.00	21	28.54	28.75	-21	14,127	-0.15%
2020/08/14	1	27.75	5	27.91	27.70	-4	14,201	-0.03%
2020/08/13	1	27.80	0	0.00	27.85	1	14,229	0.01%
2020/08/12	13	27.99	2	27.93	27.90	11	14,371	0.08%
2020/08/11	2	28.18	2	28.15	28.25	0	14,358	0.00%
2020/08/10	5	28.53	2	28.63	28.45	3	14,356	0.02%
2020/08/07	11	27.95	3	27.98	27.95	8	14,409	0.06%
2020/08/06	9	27.75	3	27.80	27.75	6	14,389	0.04%
2020/08/05	2	27.50	0	0.00	27.65	2	14,422	0.01%
2020/08/04	52	26.99	5	27.07	27.10	47	14,453	0.33%
2020/08/03	6	26.67	0	0.00	26.45	6	14,621	0.04%
2020/07/31	2	26.60	2	26.60	26.55	0	14,618	0.00%
2020/07/30	6	26.21	0	0.00	26.45	6	14,656	0.04%
2020/07/29	8	25.38	4	26.15	26.10	4	14,649	0.03%
2020/07/28	12	26.54	7	26.70	26.50	5	14,507	0.03%
2020/07/27	20	27.81	3	28.40	27.00	17	14,324	0.12%
2020/07/24	83	29.46	10	29.60	29.30	73	13,863	0.53%
2020/07/23	7	30.04	6	30.15	30.00	1	13,831	0.01%
2020/07/22	0	0.00	1	29.80	29.85	-1	13,793	-0.01%
2020/07/21	11	29.45	4	29.45	29.45	7	13,754	0.05%
2020/07/20	23	29.12	7	29.07	29.50	16	13,691	0.12%
2020/07/17	18	30.21	31	29.98	29.70	-13	13,678	-0.10%
2020/07/16	28	29.74	88	29.21	29.95	-60	13,319	-0.45%
2020/07/15	0	0.00	5	28.65	28.70	-5	12,869	-0.04%
2020/07/14	5	28.39	1	28.55	28.35	4	12,851	0.03%
2020/07/13	0	0.00	7	28.61	28.75	-7	12,864	-0.05%
2020/07/10	13	28.63	0	0.00	28.30	13	12,950	0.10%
2020/07/09	1	29.05	5	29.06	28.95	-4	12,859	-0.03%
2020/07/07	0	0.00	4	29.09	29.15	-4	12,773	-0.03%
2020/07/06	11	29.10	8	29.06	29.05	3	12,761	0.02%
2020/07/03	1	29.00	1	29.00	29.00	0	12,833	0.00%
2020/07/02	3	28.77	0	0.00	29.10	3	12,958	0.02%
2020/07/01	1	28.70	0	0.00	28.75	1	13,069	0.01%
2020/06/30	1	28.75	2	28.85	28.80	-1	13,043	-0.01%
2020/06/29	12	28.41	0	0.00	28.50	12	13,132	0.09%
2020/06/24	64	28.98	4	28.95	28.95	60	13,135	0.46%
2020/06/23	2	29.15	88	29.15	29.10	-86	13,239	-0.65%
2020/06/22	1	29.05	6	28.83	29.00	-5	13,282	-0.04%
2020/06/19	26	28.80	1	28.95	28.50	25	13,298	0.19%
2020/06/18	81	28.82	3	28.75	28.75	78	12,899	0.60%
2020/06/17	3	28.90	10	28.90	28.95	-7	12,936	-0.05%
2020/06/16	1	29.05	0.3	29.05	29.05	0.7	13,131	0.01%
2020/06/15	5	28.49	5	28.55	28.30	0	13,300	0.00%
2020/06/12	11	28.74	32	28.33	28.90	-21	13,353	-0.16%
2020/06/11	5	29.62	16	29.71	29.35	-11	13,386	-0.08%
2020/06/10	0	0.00	5	30.05	30.25	-5	13,319	-0.04%
2020/06/09	2	30.13	0	0.00	30.25	2	13,570	0.01%
2020/06/08	3	29.93	6	30.18	30.40	-3	13,595	-0.02%
2020/06/05	3	30.20	3	30.08	30.20	0	13,451	0.00%
2020/06/04	7	29.99	19	30.03	30.15	-12	13,406	-0.09%
2020/06/03	7	30.11	22	29.97	30.10	-15	13,426	-0.11%
2020/06/02	4	29.48	1	29.55	29.40	3	13,323	0.02%
2020/06/01	5	29.57	4	29.61	29.40	1	12,974	0.01%
2020/05/29	13	29.15	31	29.05	29.55	-18	12,915	-0.14%
2020/05/28	29	29.39	46	29.09	29.00	-17	12,634	-0.13%
2020/05/27	80	30.06	19	30.33	29.65	61	12,217	0.50%
2020/05/26	37	28.65	37	29.18	29.60	0	11,611	0.00%
2020/05/25	6	27.43	1	27.35	27.50	5	11,047	0.05%
2020/05/22	39	27.73	3	27.72	27.50	36	10,984	0.33%
2020/05/21	7	28.07	4	28.00	28.45	3	10,759	0.03%
2020/05/20	4	27.20	1	27.15	27.40	3	10,483	0.03%
2020/05/19	20	27.15	0	0.00	27.45	20	10,489	0.19%
2020/05/18	1	26.90	4	26.85	26.70	-3	10,325	-0.03%
2020/05/15	1	26.70	1	26.65	26.65	0	10,262	0.00%
2020/05/14	23	27.07	19	27.03	26.95	4	10,183	0.04%
2020/05/13	10	27.65	0	0.00	27.55	10	10,022	0.10%
2020/05/12	17	27.82	3	28.10	27.75	14	9,962	0.14%
2020/05/11	17	28.21	10.3	28.21	28.10	6.7	9,872	0.07%
2020/05/08	3	27.95	2	28.20	27.75	1	9,706	0.01%
2020/05/07	36	27.14	2	27.40	27.35	34	9,495	0.36%
2020/05/06	5	27.63	39	27.14	27.30	-34	9,474	-0.36%
2020/05/05	4	28.08	29	28.12	27.90	-25	9,376	-0.27%
2020/05/04	1	27.85	0	0.00	28.10	1	9,382	0.01%
2020/04/30	1	28.10	0	0.00	28.20	1	9,314	0.01%
2020/04/29	1	27.60	3	27.20	27.85	-2	9,177	-0.02%
2020/04/28	2	27.50	4	27.35	27.20	-2	9,097	-0.02%
2020/04/27	1	27.70	0	0.00	27.80	1	9,200	0.01%
2020/04/23	1	26.70	0	0.00	26.80	1	9,016	0.01%
2020/04/22	15	26.50	2	26.80	26.95	13	8,917	0.15%
2020/04/17	1	28.70	0	0.00	28.55	1	8,610	0.01%
2020/04/16	4	28.86	0	0.00	28.80	4	8,515	0.05%
2020/04/15	2	29.28	1	29.45	29.50	1	8,415	0.01%
2020/04/14	0	0.00	3	28.48	28.80	-3	8,310	-0.04%
2020/04/13	1	27.80	0	0.00	27.90	1	8,254	0.01%
2020/04/10	12	28.06	0	0.00	28.10	12	8,227	0.15%
2020/04/08	2	27.20	0	0.00	27.30	2	8,102	0.02%
2020/04/07	28	27.05	0	0.00	26.90	28	7,955	0.35%
2020/04/01	1	26.30	0	0.00	26.20	1	7,564	0.01%
2020/03/31	2	26.00	1	26.65	25.65	1	7,418	0.01%
2020/03/27	0	0.00	8	26.63	26.50	-8	7,103	-0.11%
2020/03/25	10	25.20	2	25.85	25.20	8	6,976	0.11%
2020/03/23	2	23.20	0	0.00	23.00	2	6,793	0.03%
2020/03/19	15	23.76	3	24.00	22.90	12	6,479	0.19%
2020/03/18	3	25.75	3	25.55	25.40	0	6,255	0.00%
2020/03/17	7	26.79	0	0.00	26.50	7	6,094	0.11%
2020/03/16	7	27.61	3	27.80	27.40	4	5,901	0.07%
2020/03/13	2	27.35	0	0.00	28.30	2	5,764	0.03%
2020/03/12	0	0.00	1	30.10	30.05	-1	5,442	-0.02%
2020/03/11	3	32.05	1	31.75	31.95	2	5,292	0.04%
2020/03/10	2	31.65	2	31.60	31.75	0	5,237	0.00%
2020/03/09	2	32.33	0	0.00	32.05	2	5,207	0.04%
2020/03/06	3	33.25	0	0.00	33.10	3	5,101	0.06%
2020/03/04	0	0.00	4	34.19	34.10	-4	5,116	-0.08%
2020/03/03	3	33.37	1	33.40	33.30	2	5,049	0.04%
2020/03/02	0	0.00	1	33.00	33.05	-1	5,006	-0.02%
2020/02/27	3	34.00	0	0.00	34.10	3	5,091	0.06%
2020/02/26	1	34.05	0	0.00	34.05	1	4,993	0.02%
2020/02/25	3	34.55	1	34.65	34.45	2	4,975	0.04%
2020/02/24	1	34.80	0	0.00	34.50	1	4,970	0.02%
2020/02/20	10	35.45	0	0.00	35.00	10	4,988	0.20%
2020/02/14	1	35.10	0	0.00	34.80	1	5,320	0.02%
2020/02/13	2	35.05	0	0.00	35.00	2	5,290	0.04%
2020/02/11	0	0.00	1	34.95	34.85	-1	5,271	-0.02%
2020/02/10	0	0.00	2	34.65	34.40	-2	5,284	-0.04%
2020/02/07	1	34.75	0	0.00	34.80	1	5,257	0.02%
2020/02/06	1	34.35	3	35.05	35.25	-2	5,250	-0.04%
2020/02/04	5	34.95	0	0.00	34.90	5	5,275	0.09%
2020/02/03	13	34.28	11	33.59	34.55	2	5,271	0.04%
2020/01/31	3	35.57	2	35.55	35.10	1	5,254	0.02%
2020/01/30	13	36.58	30	37.00	35.20	-17	5,193	-0.33%
2020/01/16	1	38.75	0	0.00	38.75	1	5,094	0.02%
2020/01/07	0	0.00	0.3	39.20	39.20	-0.3	6,031	-0.01%
2020/01/06	0	0.00	1	39.45	39.30	-1	6,093	-0.02%
2020/01/03	0	0.00	8	39.65	39.70	-8	6,209	-0.13%
2019/12/31	8	39.35	0	0.00	39.20	8	6,239	0.13%
2019/12/24	0	0.00	25	39.85	39.70	-25	6,488	-0.39%
2019/12/23	31	39.77	10	40.10	39.95	21	6,621	0.32%
2019/12/17	0	0.00	1	38.90	39.30	-1	6,619	-0.02%
2019/12/16	0	0.00	10	39.00	38.85	-10	6,597	-0.15%
2019/12/13	0	0.00	1	39.10	39.10	-1	6,600	-0.02%
2019/12/11	8	39.03	0	0.00	39.20	8	6,565	0.12%
2019/12/05	10.2	39.05	0	0.00	39.00	10.2	6,690	0.15%
2019/12/04	1	38.65	0	0.00	38.60	1	6,720	0.01%
2019/12/03	10	39.15	30	39.00	39.15	-20	6,742	-0.30%
2019/12/02	5	39.40	0	0.00	39.05	5	6,786	0.07%
2019/11/29	11	39.80	0	0.00	39.75	11	6,746	0.16%
2019/11/25	10	40.70	1	40.85	40.65	9	6,723	0.13%
2019/11/22	1	40.50	10.5	40.57	41.00	-9.5	6,768	-0.14%
2019/11/20	0	0.00	1	40.60	40.65	-1	6,781	-0.01%
2019/11/18	10	40.25	10	40.32	40.35	0	6,888	0.00%
2019/11/15	6	41.38	2	41.10	41.05	4	6,792	0.06%
2019/11/14	8	41.85	0	0.00	41.85	8	6,641	0.12%
2019/11/12	0	0.00	2	41.13	41.30	-2	6,714	-0.03%
2019/11/11	1	40.70	0	0.00	40.70	1	6,706	0.01%
2019/11/06	2	41.30	0	0.00	41.30	2	6,632	0.03%
2019/11/01	2	41.50	2	41.55	41.55	0	6,568	0.00%
2019/10/28	0	0.00	1	40.35	40.25	-1	6,494	-0.02%
2019/10/24	1	40.25	0	0.00	40.50	1	6,520	0.02%
2019/10/23	0	0.00	20	40.65	40.55	-20	6,516	-0.31%
2019/10/22	25.2	41.19	70	40.92	41.20	-44.8	6,504	-0.69%
2019/10/21	25	41.62	6	41.77	41.55	19	6,421	0.30%
2019/10/18	17	41.06	0	0.00	41.05	17	6,269	0.27%
2019/10/17	38	40.78	5	40.32	40.75	33	6,125	0.54%
2019/10/08	0.5	39.00	0	0.00	39.00	0.5	5,764	0.01%
2019/10/01	1	39.50	0	0.00	39.75	1	5,844	0.02%
2019/09/27	0	0.00	1	39.60	39.75	-1	5,821	-0.02%
2019/09/26	1	39.75	0	0.00	39.80	1	5,823	0.02%
2019/09/25	0	0.00	1	39.45	39.30	-1	5,765	-0.02%
2019/09/24	3	39.40	0	0.00	39.25	3	5,750	0.05%
2019/09/19	25.1	39.15	0	0.00	39.05	25.1	5,887	0.43%
2019/09/18	0	0.00	2	38.95	39.40	-2	5,880	-0.03%
2019/09/17	1	38.90	1	39.00	39.00	0	5,873	0.00%
2019/09/12	1	39.40	0	0.00	39.15	1	6,014	0.02%
2019/09/10	0	0.00	1	39.40	39.45	-1	5,991	-0.02%
2019/09/06	0	0.00	2	40.00	39.70	-2	5,962	-0.03%
2019/09/05	6	39.80	0	0.00	39.85	6	5,961	0.10%
2019/09/04	1	39.25	1	39.40	39.45	0	5,899	0.00%
2019/08/28	0	0.00	2	38.10	38.15	-2	5,823	-0.03%
2019/08/27	2	37.85	4	38.25	37.90	-2	5,897	-0.03%
2019/08/26	7	37.84	20	38.00	37.90	-13	5,877	-0.22%
2019/08/23	2	38.20	2	38.28	38.60	0	5,952	0.00%
2019/08/22	2	37.98	0	0.00	38.25	2	5,925	0.03%
2019/08/21	0	0.00	21	38.59	38.30	-21	5,955	-0.35%
2019/08/20	3	38.08	12	38.12	38.15	-9	5,876	-0.15%
2019/08/14	6	37.10	0	0.00	37.00	6	5,853	0.10%
2019/08/13	1	37.25	0	0.00	36.95	1	5,911	0.02%
2019/08/12	4	36.85	0	0.00	37.15	4	6,027	0.07%
2019/08/08	0	0.00	2	37.25	37.25	-2	6,112	-0.03%
2019/08/06	4	36.60	4	37.10	37.10	0	6,189	0.00%
2019/08/05	0	0.00	4	37.50	37.50	-4	6,166	-0.06%
2019/08/02	6	36.93	0	0.00	36.90	6	6,129	0.10%
2019/08/01	4	37.75	0	0.00	37.55	4	6,105	0.07%
2019/07/31	13	38.24	0	0.00	38.45	13	6,063	0.21%
2019/07/30	3	38.18	1	38.25	38.05	2	5,969	0.03%
2019/07/29	3	38.50	0	0.00	38.45	3	5,972	0.05%
2019/07/26	6	38.87	17	38.92	38.80	-11	5,993	-0.18%
2019/07/25	10	39.21	6	39.23	39.25	4	5,933	0.07%
2019/07/23	2	38.95	0	0.00	39.20	2	5,811	0.03%
2019/07/22	1	39.00	1	39.05	39.15	0	5,756	0.00%
2019/07/19	1	39.10	0	0.00	39.20	1	5,738	0.02%
2019/07/15	1	38.35	0	0.00	38.45	1	5,594	0.02%
2019/07/12	1	38.40	1	38.40	38.40	0	5,641	0.00%
2019/07/09	3	37.70	0	0.00	37.65	3	5,665	0.05%
2019/07/08	7	37.68	0	0.00	37.85	7	5,665	0.12%
2019/07/05	0	0.00	15	39.05	39.10	-15	5,660	-0.27%
2019/07/04	4	38.68	0	0.00	39.15	4	5,645	0.07%
2019/07/03	0	0.00	0.7	39.00	39.05	-0.7	5,590	-0.01%
2019/07/02	0	0.00	1	39.20	39.30	-1	5,585	-0.02%
2019/06/28	1	38.55	0	0.00	38.50	1	5,562	0.02%
2019/06/27	0	0.00	6	39.05	39.00	-6	5,613	-0.11%
2019/06/26	7	38.74	0	0.00	38.60	7	5,617	0.12%
2019/06/25	20	38.07	0	0.00	38.05	20	5,658	0.35%
2019/06/24	2	38.10	0	0.00	38.45	2	5,790	0.03%
2019/06/20	0	0.00	9	38.34	37.85	-9	5,747	-0.16%
2019/06/19	0	0.00	23	37.79	38.00	-23	5,696	-0.40%
2019/06/14	10	37.12	0	0.00	37.10	10	5,732	0.17%
2019/06/12	6	37.63	4	37.85	37.80	2	5,712	0.04%
2019/06/11	3	37.60	0	0.00	37.70	3	5,706	0.05%
2019/06/10	0	0.00	7.5	37.32	37.50	-7.5	5,632	-0.13%
2019/06/06	4	36.75	0	0.00	37.20	4	5,621	0.07%
2019/06/05	20	36.75	3	36.80	36.70	17	5,659	0.30%
2019/06/04	0	0.00	1	36.55	36.50	-1	5,637	-0.02%
2019/06/03	3	36.05	3	36.20	36.10	0	5,674	0.00%
2019/05/31	4	35.88	0	0.00	35.85	4	5,646	0.07%
2019/05/30	0	0.00	4	36.28	36.30	-4	5,629	-0.07%
2019/05/29	3	35.65	0	0.00	35.70	3	5,631	0.05%
2019/05/28	0.2	35.75	0	0.00	35.75	0.2	5,732	0.00%
2019/05/17	6	35.55	6	36.30	35.75	0	5,575	0.00%
2019/05/15	1	35.05	2	35.50	35.30	-1	5,436	-0.02%
2019/05/14	0.2	35.50	1	35.35	35.30	-0.8	5,496	-0.01%
2019/05/10	8	36.40	1	36.00	36.05	7	5,562	0.13%
2019/05/06	1	36.55	0	0.00	36.45	1	5,712	0.02%
2019/05/03	2	36.70	0	0.00	36.70	2	5,754	0.03%
2019/04/26	1	37.35	0	0.00	37.50	1	5,772	0.02%
2019/04/24	1	37.55	2	37.55	37.65	-1	5,898	-0.02%
2019/04/23	1	37.90	0	0.00	37.50	1	5,959	0.02%
2019/04/19	0.1	37.35	30	37.60	37.35	-29.9	5,960	-0.50%
2019/04/17	31	37.38	1	37.75	37.80	30	6,005	0.50%
2019/04/16	1	36.55	0	0.00	36.85	1	5,927	0.02%
2019/04/08	0	0.00	1	36.35	36.40	-1	5,852	-0.02%
2019/04/03	1	36.00	0	0.00	36.35	1	5,766	0.02%
2019/04/02	11	36.10	0.2	36.20	36.10	10.8	5,729	0.19%
2019/03/29	0	0.00	1	37.00	37.55	-1	5,450	-0.02%
2019/03/28	4	36.35	6	36.38	36.85	-2	5,351	-0.04%
2019/03/27	4	37.41	1	36.85	36.85	3	5,182	0.06%
2019/03/26	1	37.80	0	0.00	37.90	1	5,034	0.02%
2019/03/21	1	38.25	2	38.00	38.10	-1	5,062	-0.02%
2019/03/19	0	0.00	68	38.74	38.70	-68	5,062	-1.34%
2019/03/18	0	0.00	0.4	39.15	39.20	-0.4	5,271	-0.01%
2019/03/15	0	0.00	1	39.10	39.25	-1	5,418	-0.02%
2019/03/12	1	39.10	1	38.90	39.10	0	5,447	0.00%
2019/03/11	2	38.43	0	0.00	38.55	2	5,501	0.04%
2019/03/08	3	38.78	0	0.00	38.95	3	5,485	0.05%
2019/03/06	0	0.00	2	39.35	39.30	-2	5,570	-0.04%
2019/02/27	0	0.00	1	38.80	38.80	-1	5,392	-0.02%
2019/02/26	0	0.00	2	38.18	38.00	-2	5,283	-0.04%
2019/02/25	2	38.08	0	0.00	37.70	2	5,216	0.04%
2019/02/22	0	0.00	2	37.90	38.15	-2	5,211	-0.04%
2019/02/21	0	0.00	4	37.65	37.85	-4	5,213	-0.08%
2019/02/20	0	0.00	6	37.25	37.50	-6	5,183	-0.12%
2019/02/19	0	0.00	1	37.20	37.05	-1	5,140	-0.02%
2019/02/18	0	0.00	1	37.60	37.25	-1	5,128	-0.02%
2019/02/15	0	0.00	0.1	37.00	37.05	-0.1	5,093	0.00%
2019/02/14	2	36.98	0.1	37.05	37.05	1.9	5,086	0.04%
2019/02/13	0	0.00	0.5	37.05	37.10	-0.5	5,032	-0.01%
2019/02/12	1	37.15	5	37.00	37.15	-4	4,957	-0.08%
2019/02/11	2	36.83	0	0.00	36.65	2	4,902	0.04%
2019/01/29	0	0.00	8	36.40	36.55	-8	4,729	-0.17%
2019/01/28	0	0.00	14	35.86	36.15	-14	4,657	-0.30%
2019/01/24	0	0.00	5	36.41	36.25	-5	4,597	-0.11%
2019/01/23	0	0.00	5	36.12	36.30	-5	4,561	-0.11%
2019/01/22	0	0.00	2	35.58	35.45	-2	4,540	-0.04%
2019/01/21	0	0.00	10	35.75	35.55	-10	4,540	-0.22%
2019/01/18	1	35.30	20	35.76	35.60	-19	4,542	-0.42%
2019/01/17	5	35.40	1	35.55	35.65	4	4,497	0.09%
2019/01/16	2	35.55	2	35.53	35.55	0	4,450	0.00%
2019/01/15	0	0.00	13	34.90	35.10	-13	4,347	-0.30%
2019/01/14	1	34.20	4	34.35	34.25	-3	4,246	-0.07%
2019/01/10	4	34.30	1	34.50	34.45	3	4,244	0.07%
2019/01/09	1	34.40	1	34.70	34.70	0	4,212	0.00%
2019/01/08	0	0.00	2	34.15	34.20	-2	4,138	-0.05%
2019/01/07	0	0.00	2	34.00	33.90	-2	4,158	-0.05%
2019/01/04	0	0.00	2	33.15	33.40	-2	4,153	-0.05%
2019/01/03	0	0.00	1	32.70	33.00	-1	4,302	-0.02%
2018/12/24	0	0.00	10	32.50	32.40	-10	4,477	-0.22%
2018/12/22	0	0.00	0	32.05	32.05	0	4,481	0.00%
2018/12/21	1	32.50	0	0.00	32.15	1	4,568	0.02%
2018/12/19	0	0.00	1	32.65	32.70	-1	4,588	-0.02%
2018/12/18	0	0.00	1	32.70	32.60	-1	4,586	-0.02%
2018/12/14	4	31.54	0	0.00	31.90	4	4,578	0.09%
2018/12/13	1	31.40	2	31.65	31.85	-1	4,599	-0.02%
2018/12/12	2	31.10	0	0.00	31.20	2	4,582	0.04%
2018/12/11	10	31.23	1	30.70	30.80	9	4,524	0.20%
2018/12/10	2	31.98	0	0.00	31.90	2	4,321	0.05%
2018/12/07	1	33.40	0	0.00	33.80	1	4,191	0.02%
2018/12/05	1	33.25	0	0.00	33.25	1	4,226	0.02%
2018/12/03	0	0.00	3	34.08	34.15	-3	4,199	-0.07%
2018/11/29	1	32.60	0	0.00	32.65	1	4,105	0.02%
2018/11/28	0	0.00	1	33.30	33.30	-1	4,028	-0.02%
2018/11/23	0	0.00	4	33.00	32.90	-4	4,031	-0.10%
2018/11/22	0	0.00	0.1	33.25	33.25	-0.1	4,024	0.00%
2018/11/21	0	0.00	2	33.80	33.70	-2	4,046	-0.05%
2018/11/16	0	0.00	2	32.90	32.60	-2	3,978	-0.05%
2018/11/15	0	0.00	1	32.65	32.70	-1	4,022	-0.02%
2018/11/09	2	31.58	1	31.80	31.50	1	4,175	0.02%
2018/11/08	0	0.00	6	32.30	32.30	-6	4,200	-0.14%
2018/11/07	0	0.00	4	31.83	32.20	-4	4,169	-0.10%
2018/10/30	0	0.00	3	30.50	30.40	-3	4,191	-0.07%
2018/10/25	5	29.75	0	0.00	29.55	5	4,153	0.12%
2018/10/22	1	29.45	0	0.00	30.10	1	4,480	0.02%
2018/10/19	3	29.93	0	0.00	29.70	3	4,527	0.07%
2018/10/18	1	29.60	0	0.00	29.60	1	4,539	0.02%
2018/10/17	1	29.20	0	0.00	29.10	1	4,562	0.02%
2018/10/15	0	0.00	1	29.30	29.05	-1	4,573	-0.02%
2018/10/12	2	29.23	0	0.00	29.80	2	4,583	0.04%
2018/10/11	13	30.02	3	29.05	29.20	10	4,673	0.21%
2018/10/09	1	31.30	0	0.00	31.70	1	4,584	0.02%
2018/10/08	0	0.00	1	31.25	31.35	-1	4,578	-0.02%
2018/10/05	2	31.53	0	0.00	31.50	2	4,599	0.04%
2018/10/04	1	31.80	0.4	32.10	31.90	0.6	4,581	0.01%
2018/10/03	0	0.00	5	32.35	32.35	-5	4,546	-0.11%
2018/10/02	3	32.07	0	0.00	32.00	3	4,533	0.07%
2018/09/26	2	32.20	0	0.00	32.10	2	4,688	0.04%
2018/09/25	0	0.00	1	32.30	32.10	-1	4,693	-0.02%
2018/09/14	7	31.72	1	31.80	31.65	6	4,949	0.12%
2018/09/12	2	31.15	0	0.00	31.50	2	5,029	0.04%
2018/09/11	1	31.30	0	0.00	31.25	1	5,384	0.02%
2018/09/10	3	32.30	0	0.00	31.35	3	5,473	0.05%
2018/09/07	1	32.60	0	0.00	32.30	1	5,560	0.02%
2018/09/03	3	33.63	0	0.00	33.45	3	5,620	0.05%
2018/08/31	1	33.65	0	0.00	33.85	1	5,646	0.02%
2018/08/24	1	33.35	0	0.00	33.30	1	5,958	0.02%
2018/08/23	1	33.60	0	0.00	33.85	1	6,045	0.02%
2018/08/17	2	32.48	0	0.00	32.30	2	6,056	0.03%
2018/08/16	2	32.80	0	0.00	32.50	2	6,048	0.03%
2018/08/15	7	33.13	0	0.00	33.15	7	6,048	0.12%
2018/08/08	2	33.55	9	33.50	33.65	-7	6,460	-0.11%
2018/08/07	2	33.38	0	0.00	33.30	2	6,448	0.03%
2018/08/06	1	33.45	0	0.00	33.45	1	6,422	0.02%
2018/08/03	2	33.50	0	0.00	33.50	2	6,412	0.03%
2018/08/02	0	0.00	5	33.74	33.65	-5	6,408	-0.08%
2018/07/31	1	33.65	0	0.00	33.65	1	6,379	0.02%
2018/07/30	2	33.88	50	34.05	33.95	-48	6,189	-0.78%
2018/07/27	10	34.70	10	34.95	34.95	0	6,061	0.00%
2018/07/26	6	34.68	0	0.00	34.75	6	6,034	0.10%
2018/07/24	10	34.00	0	0.00	34.30	10	5,948	0.17%
2018/07/20	2	33.95	0	0.00	33.90	2	6,000	0.03%
2018/07/19	50	34.43	10	34.45	34.30	40	5,994	0.67%
2018/07/18	10	33.40	11	33.79	34.25	-1	5,979	-0.02%
2018/07/17	2	33.40	0	0.00	33.35	2	5,897	0.03%
2018/07/16	1	33.65	0	0.00	33.60	1	5,918	0.02%
2018/07/13	2	33.80	0	0.00	33.80	2	5,966	0.03%
2018/07/12	0	0.00	2	34.00	34.15	-2	6,068	-0.03%
2018/07/11	7	33.42	0	0.00	33.45	7	6,201	0.11%
2018/07/06	1	33.55	200	33.65	33.05	-199	6,340	-3.14%	大賣/鉅額交易
2018/07/05	208	35.60	0	0.00	35.50	208	6,280	3.31%	大買/鉅額交易
2018/07/04	0	0.00	1	35.30	35.45	-1	6,366	-0.02%
2018/07/03	1	35.05	1	35.05	34.90	0	6,377	0.00%
2018/07/02	0	0.00	4	35.50	35.15	-4	6,350	-0.06%
2018/06/29	1	34.40	0	0.00	35.40	1	6,296	0.02%
2018/06/28	2	34.53	0	0.00	34.50	2	6,222	0.03%
2018/06/27	4	34.85	0	0.00	34.55	4	6,175	0.06%
2018/06/26	2	35.15	0	0.00	34.90	2	6,038	0.03%
2018/06/25	4	35.28	0	0.00	35.15	4	5,990	0.07%
2018/06/22	6	35.23	45	35.15	35.35	-39	5,948	-0.66%
2018/06/21	48	35.85	0	0.00	35.80	48	5,891	0.81%
2018/06/20	2	35.58	3	35.10	35.45	-1	5,863	-0.02%
2018/06/15	5	36.66	0	0.00	36.40	5	5,329	0.09%
2018/06/14	1	36.95	9	37.02	36.95	-8	5,169	-0.15%
2018/06/13	2	37.30	0	0.00	37.20	2	5,174	0.04%
2018/06/12	0	0.00	2	37.15	37.20	-2	5,305	-0.04%
2018/06/11	0	0.00	5	37.28	37.65	-5	5,290	-0.09%
2018/06/08	4	37.61	0	0.00	37.65	4	5,287	0.08%
2018/06/06	0	0.00	7	36.99	37.40	-7	5,346	-0.13%
2018/06/05	5	36.48	0	0.00	36.45	5	5,277	0.09%
2018/06/01	2	36.45	1	36.40	36.50	1	5,132	0.02%
2018/05/31	1	36.50	0	0.00	36.70	1	5,159	0.02%
2018/05/30	2	36.20	0	0.00	36.10	2	5,078	0.04%
2018/05/28	1	36.55	0	0.00	36.55	1	5,095	0.02%
2018/05/25	7	36.39	0	0.00	36.30	7	5,156	0.14%
2018/05/24	1	36.50	0	0.00	36.50	1	5,134	0.02%
2018/05/23	1	36.35	0	0.00	36.40	1	5,150	0.02%
2018/05/22	1	36.70	0	0.00	36.35	1	5,135	0.02%
2018/05/21	3	36.80	0	0.00	36.70	3	5,187	0.06%
2018/05/17	1	37.10	0	0.00	37.00	1	4,880	0.02%
2018/05/14	2	37.50	2	37.60	37.60	0	5,044	0.00%
2018/05/11	0	0.00	7	37.50	37.60	-7	5,081	-0.14%
2018/05/10	2	37.30	0	0.00	37.25	2	5,115	0.04%
2018/05/08	2	37.20	0	0.00	37.05	2	5,187	0.04%
2018/05/04	1	37.05	0	0.00	37.00	1	5,271	0.02%
2018/04/27	1	36.40	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0	0.00	3	37.20	37.20	-3	5,596	-0.05%
2018/04/24	1	36.60	0	0.00	36.50	1	5,568	0.02%
2018/04/18	7	37.45	0	0.00	37.10	7	5,386	0.13%
2018/04/17	13	38.13	4	39.05	38.15	9	5,241	0.17%
2018/04/13	0	0.00	7	39.07	39.00	-7	5,062	-0.14%
2018/04/12	0	0.00	3	38.90	38.70	-3	5,028	-0.06%
2018/04/11	0	0.00	277	38.04	38.45	-277	4,997	-5.54%	大賣/鉅額交易
2018/04/10	4	37.99	0	0.00	38.10	4	4,979	0.08%
2018/04/09	2	38.20	0	0.00	38.35	2	4,814	0.04%
2018/04/03	10	38.31	0	0.00	38.65	10	4,790	0.21%
2018/04/02	1	39.15	10	39.10	38.85	-9	4,814	-0.19%
2018/03/31	0	0.00	21	39.30	39.40	-21	4,828	-0.43%
2018/03/30	0	0.00	2	39.00	39.00	-2	4,794	-0.04%
2018/03/29	0	0.00	2	38.75	38.70	-2	4,773	-0.04%
2018/03/28	0	0.00	7	38.47	38.50	-7	4,730	-0.15%
2018/03/27	0	0.00	3	38.30	38.40	-3	4,735	-0.06%
2018/03/26	0	0.00	7	37.75	38.20	-7	4,740	-0.15%
2018/03/23	2	37.35	2	37.90	37.95	0	4,797	0.00%
2018/03/21	2	38.00	2	38.40	38.15	0	4,847	0.00%
2018/03/20	12	37.84	0	0.00	38.05	12	4,893	0.25%
2018/03/19	2	38.05	1	38.05	38.05	1	4,907	0.02%
2018/03/16	0	0.00	2	38.40	38.40	-2	4,853	-0.04%
2018/03/14	0	0.00	2	37.10	37.30	-2	4,695	-0.04%
2018/03/13	2	37.45	0	0.00	37.45	2	4,675	0.04%
2018/03/09	0	0.00	2	36.90	36.80	-2	4,596	-0.04%
2018/03/08	2	36.35	0	0.00	36.35	2	4,601	0.04%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/02/22	2	36.90	2	36.70	37.00	0	4,496	0.00%
2018/02/12	2	37.20	0	0.00	36.80	2	4,417	0.05%
2018/02/08	2	36.88	2	37.15	37.20	0	4,405	0.00%
2018/02/07	2	36.60	0	0.00	37.10	2	4,515	0.04%
2018/02/06	6	36.41	3	37.10	36.60	3	4,413	0.07%
2018/02/05	10	38.23	0	0.00	38.05	10	4,315	0.23%
2018/01/31	0	0.00	10	38.95	39.20	-10	4,213	-0.24%
2018/01/23	0	0.00	2	39.05	39.00	-2	3,925	-0.05%
2018/01/18	2	38.83	0	0.00	38.90	2	3,764	0.05%
2018/01/17	0	0.00	11	38.90	39.00	-11	3,737	-0.29%
2018/01/05	0	0.00	6	38.19	38.10	-6	3,745	-0.16%
2018/01/04	6	37.88	0	0.00	37.95	6	3,749	0.16%
2018/01/03	5	38.00	0	0.00	38.20	5	3,806	0.13%
2018/01/02	5	38.15	0	0.00	38.20	5	3,800	0.13%