寶成 (9904)-凱基-高雄券商分點個股進出

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
36.30
漲跌
▲0.25
漲幅
+0.69%
成交量
14,241張
產業
上市運動休閒▲1.72%
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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	3	36.15	36.30	-3	12,444	-0.02%
2024/04/26	2	36.05	0	0.00	36.05	2	12,280	0.02%
2024/04/25	1	35.60	0	0.00	35.60	1	12,051	0.01%
2024/04/24	1	36.05	0	0.00	36.10	1	12,029	0.01%
2024/04/22	1	34.90	0	0.00	35.30	1	11,847	0.01%
2024/04/19	0	0.00	6	35.17	35.30	-6	11,714	-0.05%
2024/04/18	235	35.42	6	35.39	35.60	229	11,459	2.00%	大買/鉅額交易
2024/04/17	3	34.32	10	34.20	34.50	-7	11,145	-0.06%
2024/04/16	16.3	34.40	200	34.02	34.00	-183.8	11,024	-1.67%	大賣/鉅額交易
2024/04/15	213	35.98	15	35.59	36.20	198	10,744	1.84%	大買/鉅額交易
2024/04/12	2	35.38	17.2	35.35	35.35	-15.2	10,653	-0.14%
2024/04/11	1	35.40	2	35.48	35.55	-1	10,566	-0.01%
2024/04/10	2	35.70	1.1	36.14	35.80	1	10,519	0.01%
2024/04/09	3	35.82	1	36.00	36.10	2	10,466	0.02%
2024/04/08	1	34.95	18	35.10	35.60	-17	10,341	-0.16%
2024/04/03	1	35.50	5	35.05	35.05	-4	10,183	-0.04%
2024/04/02	0	0.00	2	36.10	36.15	-2	10,038	-0.02%
2024/04/01	1	35.70	2	35.65	35.80	-1	9,940	-0.01%
2024/03/29	6	35.90	1	36.20	36.15	5	9,836	0.05%
2024/03/28	6	36.13	5.2	36.48	36.25	0.8	9,328	0.01%
2024/03/27	0	0.00	33	35.45	36.00	-33	9,118	-0.36%
2024/03/26	1	34.75	8	34.59	34.85	-7	8,966	-0.08%
2024/03/25	2	34.55	2	34.58	34.85	0	8,951	0.00%
2024/03/22	10	34.80	6	35.00	35.10	4	8,983	0.04%
2024/03/21	0	0.00	36.3	35.13	35.30	-36.3	8,976	-0.40%
2024/03/18	0	0.00	11	33.55	33.80	-11	8,308	-0.13%
2024/03/15	0	0.00	13	32.90	33.05	-13	8,052	-0.16%
2024/03/14	0	0.00	10	32.60	33.20	-10	7,435	-0.13%
2024/03/13	0	0.00	4	31.99	32.20	-4	7,119	-0.06%
2024/03/12	0	0.00	6	31.56	31.95	-6	6,891	-0.09%
2024/03/11	0	0.00	22	30.64	31.15	-22	6,621	-0.33%
2024/03/08	0	0.00	11	30.40	30.45	-11	6,503	-0.17%
2024/03/05	2	30.85	5	30.90	30.60	-3	6,451	-0.05%
2024/03/04	10	30.35	10	30.65	30.65	0	6,346	0.00%
2024/02/29	0	0.00	2	30.40	30.50	-2	6,296	-0.03%
2024/02/27	2	30.10	0	0.00	30.00	2	6,155	0.03%
2024/02/26	5	30.00	3	30.25	30.10	2	6,106	0.03%
2024/02/23	1	30.20	0	0.00	30.05	1	6,074	0.02%
2024/02/22	16	30.20	0	0.00	30.15	16	6,115	0.26%
2024/02/21	0	0.00	2	30.50	30.20	-2	6,090	-0.03%
2024/02/20	8	30.33	0	0.00	30.20	8	6,106	0.13%
2024/02/16	5	30.50	0	0.00	30.45	5	6,273	0.08%
2024/02/15	16	30.76	0	0.00	30.50	16	6,231	0.26%
2024/02/01	0	0.00	40	31.70	31.65	-40	6,088	-0.66%
2024/01/30	0	0.00	4	31.66	31.65	-4	6,058	-0.07%
2024/01/29	0	0.00	7	31.33	31.35	-7	5,976	-0.12%
2024/01/22	5	30.05	0	0.00	30.05	5	5,949	0.08%
2024/01/19	3	30.15	0	0.00	30.30	3	5,929	0.05%
2024/01/18	0	0.00	18.3	30.15	30.00	-18.3	5,974	-0.31%
2024/01/09	1	31.10	0	0.00	31.20	1	5,893	0.02%
2023/12/28	2	30.85	0	0.00	31.10	2	6,088	0.03%
2023/12/26	2	30.85	0	0.00	30.85	2	6,081	0.03%
2023/12/25	0	0.00	20	31.18	30.95	-20	6,192	-0.32%
2023/12/22	0	0.00	1	31.85	31.45	-1	6,208	-0.02%
2023/12/19	20	31.65	7	31.77	31.90	13	5,963	0.22%
2023/12/18	2	31.30	12	31.38	31.65	-10	5,862	-0.17%
2023/12/15	3	31.15	0	0.00	30.90	3	5,697	0.05%
2023/12/14	1	31.15	8	31.19	31.15	-7	5,619	-0.12%
2023/12/12	1	31.15	0	0.00	31.00	1	5,676	0.02%
2023/12/11	0	0.00	1	31.20	31.20	-1	5,667	-0.02%
2023/12/05	2	30.85	0	0.00	31.10	2	5,662	0.04%
2023/12/04	0	0.00	1	31.00	31.05	-1	5,650	-0.02%
2023/11/29	0	0.00	2	31.00	30.90	-2	5,519	-0.04%
2023/11/28	0	0.00	3	31.10	31.00	-3	5,545	-0.05%
2023/11/17	0	0.00	8	30.83	30.80	-8	5,362	-0.15%
2023/11/16	1	30.75	0	0.00	30.70	1	5,286	0.02%
2023/11/15	1	30.10	8.9	30.14	30.20	-7.9	5,188	-0.15%
2023/11/14	1	29.05	0	0.00	29.05	1	4,998	0.02%
2023/11/13	2	29.15	0	0.00	29.10	2	4,997	0.04%
2023/11/08	0	0.00	2	29.65	29.70	-2	5,016	-0.04%
2023/10/31	2	28.90	0	0.00	28.85	2	4,898	0.04%
2023/10/26	0	0.00	60	29.35	29.35	-60	4,896	-1.23%
2023/10/19	2	29.25	0	0.00	29.35	2	4,930	0.04%
2023/10/18	60	29.16	1	29.00	29.25	59	4,978	1.19%
2023/10/17	1	28.70	0	0.00	28.65	1	4,932	0.02%
2023/10/16	1	28.80	0	0.00	28.65	1	5,062	0.02%
2023/10/06	0	0.00	3	29.07	29.05	-3	4,916	-0.06%
2023/10/05	1	28.75	0	0.00	28.55	1	4,977	0.02%
2023/10/04	0.3	28.65	0	0.00	28.55	0.3	4,994	0.01%
2023/10/03	8	28.76	0	0.00	28.75	8	5,005	0.16%
2023/09/28	22	28.65	0	0.00	28.65	22	5,142	0.43%
2023/09/27	1	28.95	0	0.00	28.90	1	5,025	0.02%
2023/09/26	5	29.60	0	0.00	29.40	5	4,946	0.10%
2023/09/21	1	28.80	0	0.00	28.80	1	4,833	0.02%
2023/09/15	0	0.00	2.1	29.60	29.60	-2.1	4,713	-0.05%
2023/09/11	0	0.00	1	29.00	29.00	-1	4,737	-0.02%
2023/09/07	1	28.80	0	0.00	28.80	1	4,769	0.02%
2023/09/06	3	28.98	0	0.00	28.90	3	4,720	0.06%
2023/09/05	1	29.20	0	0.00	29.00	1	4,699	0.02%
2023/09/04	1	29.30	0	0.00	29.25	1	4,691	0.02%
2023/09/01	4	29.35	5	28.98	29.40	-1	4,705	-0.02%
2023/08/31	8	28.93	0	0.00	28.60	8	4,675	0.17%
2023/08/29	1	28.90	0	0.00	28.90	1	4,583	0.02%
2023/08/25	10	28.70	0	0.00	28.70	10	4,849	0.21%
2023/08/24	2	28.90	0	0.00	28.80	2	4,836	0.04%
2023/08/23	1	29.00	0	0.00	28.95	1	4,822	0.02%
2023/08/22	1	29.15	0	0.00	29.15	1	4,786	0.02%
2023/08/21	4	29.06	0	0.00	29.05	4	4,820	0.08%
2023/08/18	1	29.80	0	0.00	29.35	1	4,803	0.02%
2023/08/17	1	29.90	0	0.00	29.85	1	4,771	0.02%
2023/08/16	20	30.00	0	0.00	30.00	20	4,852	0.41%
2023/08/15	0	0.00	0.5	30.55	30.45	-0.5	4,855	-0.01%
2023/08/11	0	0.00	1	30.90	30.95	-1	4,923	-0.02%
2023/08/09	1	30.90	5	30.89	31.00	-4	4,943	-0.08%
2023/08/07	0	0.00	2	30.95	31.10	-2	4,966	-0.04%
2023/08/04	0	0.00	1	30.95	30.95	-1	4,991	-0.02%
2023/08/02	3	30.88	5	30.79	30.70	-2	5,022	-0.04%
2023/08/01	2	31.30	4	31.30	31.40	-2	4,978	-0.04%
2023/07/31	0	0.00	11	31.25	31.25	-11	4,979	-0.22%
2023/07/28	2	31.10	3	31.10	31.10	-1	4,990	-0.02%
2023/07/27	0	0.00	2	31.40	31.25	-2	5,013	-0.04%
2023/07/26	1	31.15	7	31.33	31.25	-6	5,034	-0.12%
2023/07/24	30	30.68	30	31.00	31.00	0	5,205	0.00%
2023/07/21	0	0.00	0.4	30.80	30.80	-0.4	5,234	-0.01%
2023/07/20	0	0.00	2	30.95	30.85	-2	5,274	-0.04%
2023/07/19	2.5	30.72	0	0.00	30.60	2.5	5,304	0.05%
2023/07/18	1	30.00	0	0.00	30.55	1	5,260	0.02%
2023/07/14	2	30.15	0	0.00	30.15	2	5,281	0.04%
2023/07/13	0.5	30.00	0	0.00	29.80	0.5	5,279	0.01%
2023/07/12	3	29.97	0	0.00	29.85	3	5,285	0.06%
2023/07/11	2	30.95	0	0.00	31.10	2	5,243	0.04%
2023/07/10	5	30.95	0	0.00	30.85	5	5,269	0.09%
2023/07/07	12	30.95	1	30.95	30.95	11	5,304	0.21%
2023/07/06	47	30.89	0	0.00	30.80	47	5,373	0.87%
2023/07/05	1	31.50	0	0.00	31.40	1	5,212	0.02%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/07/03	0.2	31.80	0	0.00	31.65	0.2	5,231	0.00%
2023/06/29	3	31.77	0	0.00	31.70	3	5,223	0.06%
2023/06/21	0	0.00	1	31.80	31.80	-1	5,388	-0.02%
2023/06/20	0	0.00	1	31.80	31.75	-1	5,460	-0.02%
2023/06/19	1	31.90	0	0.00	31.80	1	5,477	0.02%
2023/06/16	0	0.00	12	32.11	32.15	-12	5,484	-0.22%
2023/06/15	0	0.00	10	32.15	32.00	-10	5,422	-0.18%
2023/06/14	2	32.05	13	32.08	32.10	-11	5,756	-0.19%
2023/06/13	0	0.00	1	32.10	32.15	-1	5,792	-0.02%
2023/06/09	1	32.10	0	0.00	32.15	1	5,986	0.02%
2023/06/08	0	0.00	2	32.30	32.25	-2	6,017	-0.03%
2023/06/07	1	32.25	0	0.00	32.15	1	6,064	0.02%
2023/06/05	0	0.00	5	32.40	32.45	-5	6,123	-0.08%
2023/06/02	1	32.20	0	0.00	32.15	1	6,128	0.02%
2023/05/31	1	31.65	0	0.00	31.65	1	6,136	0.02%
2023/05/30	3	32.15	0	0.00	32.15	3	5,924	0.05%
2023/05/29	1	32.00	2	32.15	32.05	-1	5,975	-0.02%
2023/05/26	4	32.13	1	32.15	32.10	3	6,052	0.05%
2023/05/25	10	32.07	0	0.00	32.00	10	6,096	0.16%
2023/05/24	1	32.30	5	32.33	32.40	-4	6,127	-0.07%
2023/05/23	1	32.60	9	32.57	32.30	-8	6,206	-0.13%
2023/05/22	0	0.00	34	32.62	32.65	-34	6,179	-0.55%
2023/05/19	0	0.00	10	31.95	32.00	-10	6,096	-0.16%
2023/05/18	1	31.75	38	31.80	31.85	-37	6,235	-0.59%
2023/05/16	4	31.31	0	0.00	31.25	4	6,391	0.06%
2023/05/15	4	31.24	0	0.00	31.40	4	6,419	0.06%
2023/05/12	3	31.57	21	31.36	31.70	-18	6,427	-0.28%
2023/05/11	20	31.10	0	0.00	31.15	20	6,461	0.31%
2023/05/10	0	0.00	3	31.33	31.35	-3	6,478	-0.05%
2023/05/08	0	0.00	0.2	31.96	32.00	-0.2	6,505	0.00%
2023/05/05	0.1	31.83	0	0.00	31.85	0.1	6,598	0.00%
2023/05/04	0	0.00	1	31.90	31.85	-1	6,720	-0.01%
2023/05/03	0.1	31.46	1	31.55	31.50	-0.9	6,831	-0.01%
2023/05/02	1.1	31.31	0	0.00	31.55	1.1	7,035	0.01%
2023/04/28	33	32.28	30	32.20	31.75	3	7,246	0.04%
2023/04/27	30	32.03	31	32.07	31.90	-1	7,269	-0.01%
2023/04/26	40	31.65	67	31.93	31.90	-27	7,142	-0.38%
2023/04/25	0	0.00	12	31.94	31.50	-12	7,094	-0.17%
2023/04/24	0	0.00	20	31.90	31.75	-20	7,035	-0.28%
2023/04/21	0	0.00	1	31.55	31.40	-1	6,965	-0.01%
2023/04/20	7	31.22	0	0.00	31.10	7	6,905	0.10%
2023/04/19	3	31.55	2	32.00	31.65	1	6,911	0.01%
2023/04/18	3	31.85	0	0.00	31.85	3	6,862	0.04%
2023/04/17	1	31.90	0	0.00	31.80	1	6,870	0.01%
2023/04/12	5	32.02	1	32.15	32.15	4	7,040	0.06%
2023/04/11	0	0.00	10	31.25	31.55	-10	7,057	-0.14%
2023/04/10	0.4	31.20	0	0.00	31.25	0.4	6,968	0.01%
2023/04/06	17	30.76	0	0.00	30.80	17	7,041	0.24%
2023/03/31	0.3	31.40	10	31.40	31.20	-9.7	7,045	-0.14%
2023/03/30	5	31.34	0	0.00	31.40	5	7,202	0.07%
2023/03/29	0	0.00	30	31.17	31.25	-30	7,308	-0.41%
2023/03/27	0	0.00	10	30.85	31.05	-10	7,492	-0.13%
2023/03/24	12	30.71	0	0.00	30.70	12	7,596	0.16%
2023/03/23	2	30.70	0	0.00	30.85	2	7,590	0.03%
2023/03/21	1	31.10	0	0.00	30.95	1	7,691	0.01%
2023/03/20	0	0.00	20	31.10	31.15	-20	7,700	-0.26%
2023/03/17	46	30.95	38	30.95	30.90	8	7,780	0.10%
2023/03/15	41	32.15	20	32.30	32.10	21	7,697	0.27%
2023/03/14	41	32.55	18	32.70	32.40	23	7,617	0.30%
2023/03/13	23	32.71	20	32.90	32.95	3	7,616	0.04%
2023/03/10	7	33.22	0	0.00	33.20	7	7,638	0.09%
2023/03/09	13	33.57	0	0.00	33.50	13	7,771	0.17%
2023/03/08	0	0.00	1	34.15	34.05	-1	7,851	-0.01%
2023/03/07	0	0.00	7.5	34.10	34.20	-7.5	7,917	-0.10%
2023/03/06	4	34.05	0	0.00	34.00	4	7,994	0.05%
2023/03/03	0	0.00	1	34.00	33.95	-1	8,029	-0.01%
2023/03/02	0	0.00	20	33.60	33.80	-20	8,226	-0.24%
2023/03/01	22	33.40	7	33.60	33.45	15	8,241	0.18%
2023/02/24	0	0.00	3	33.60	33.60	-3	8,245	-0.04%
2023/02/23	2	33.60	4	33.60	33.45	-2	8,257	-0.02%
2023/02/22	0.3	33.50	0	0.00	33.55	0.3	8,407	0.00%
2023/02/21	5	33.30	115	33.56	33.60	-110	8,485	-1.30%	大賣/鉅額交易
2023/02/20	1	34.15	1	34.30	34.00	0	8,682	0.00%
2023/02/17	1	34.20	0	0.00	34.30	1	9,622	0.01%
2023/02/16	0	0.00	16.8	34.41	34.65	-16.8	10,137	-0.17%
2023/02/15	3	34.23	0	0.00	34.15	3	10,058	0.03%
2023/02/14	1	33.75	8	34.30	34.45	-7	9,966	-0.07%
2023/02/13	104	33.53	28	33.57	33.60	76	9,877	0.77%	大買/
2023/02/10	40	33.25	13	33.34	33.20	27	9,839	0.27%
2023/02/09	5	33.60	0.1	33.60	33.45	4.9	9,850	0.05%
2023/02/08	0.1	33.40	20	33.60	33.65	-19.9	9,816	-0.20%
2023/02/07	20	33.30	0	0.00	33.30	20	9,814	0.20%
2023/02/03	0	0.00	40	33.75	33.95	-40	9,773	-0.41%
2023/02/02	59	33.57	1	33.75	33.60	58	9,742	0.60%
2023/02/01	41	34.23	0	0.00	33.85	41	9,620	0.43%
2023/01/31	61	34.40	62	34.84	34.30	-1	9,490	-0.01%
2023/01/30	16	34.17	11	34.84	34.25	5	9,289	0.05%
2023/01/17	0	0.00	1.4	34.22	34.30	-1.4	9,088	-0.01%
2023/01/16	111	33.98	0	0.00	33.90	111	9,036	1.23%	大買/鉅額交易
2023/01/13	0	0.00	3	34.28	34.15	-3	9,061	-0.03%
2023/01/12	42	33.75	0	0.00	33.95	42	9,281	0.45%
2023/01/11	2	33.98	0	0.00	33.85	2	9,243	0.02%
2023/01/10	0	0.00	41	34.18	34.25	-41	9,240	-0.44%
2023/01/09	0	0.00	110	34.02	34.10	-110	9,203	-1.20%	大賣/鉅額交易
2023/01/06	0	0.00	41	33.85	33.65	-41	9,169	-0.45%
2023/01/05	2	33.58	0	0.00	33.50	2	9,193	0.02%
2023/01/04	0	0.00	5	34.03	33.95	-5	9,191	-0.05%
2023/01/03	11	33.65	1	33.60	33.50	10	9,182	0.11%
2022/12/30	1	34.20	36	34.14	34.20	-35	9,130	-0.38%
2022/12/29	11	33.42	0	0.00	33.90	11	9,007	0.12%
2022/12/28	1	33.85	0	0.00	33.80	1	8,966	0.01%
2022/12/27	0	0.00	3	34.00	33.90	-3	8,975	-0.03%
2022/12/26	17	33.72	5	33.80	33.70	12	8,991	0.13%
2022/12/23	11	33.55	1	33.75	34.05	10	9,116	0.11%
2022/12/22	1	34.15	4	33.95	33.90	-3	9,247	-0.03%
2022/12/21	3	33.37	12	33.48	33.40	-9	9,109	-0.10%
2022/12/20	13	33.02	18	32.77	32.90	-5	9,028	-0.06%
2022/12/19	0	0.00	21	33.35	33.30	-21	8,954	-0.23%
2022/12/16	0	0.00	1	32.85	32.75	-1	8,856	-0.01%
2022/12/15	0	0.00	2	33.15	33.30	-2	8,812	-0.02%
2022/12/14	0	0.00	3	33.03	33.00	-3	8,796	-0.03%
2022/12/13	22	32.46	9	32.59	32.40	13	8,773	0.15%
2022/12/12	0	0.00	3	32.73	32.90	-3	8,656	-0.03%
2022/12/09	38	33.07	10	33.60	33.05	28	8,702	0.32%
2022/12/08	11	33.14	23	33.39	33.40	-12	8,639	-0.14%
2022/12/07	0	0.00	3	32.47	32.40	-3	8,457	-0.04%
2022/12/06	0	0.00	7	32.52	32.30	-7	8,525	-0.08%
2022/12/05	0	0.00	3	32.70	32.55	-3	8,548	-0.04%
2022/12/02	1	32.55	10	32.60	32.55	-9	8,611	-0.10%
2022/12/01	0	0.00	40	32.81	32.60	-40	8,585	-0.47%
2022/11/30	8	32.31	1	32.35	32.25	7	8,446	0.08%
2022/11/29	1	31.55	3	31.95	32.30	-2	8,323	-0.02%
2022/11/25	13	31.78	4	31.90	31.70	9	8,255	0.11%
2022/11/24	17	31.77	5	32.00	31.60	12	8,281	0.14%
2022/11/23	27	32.33	16	32.34	32.45	11	8,145	0.14%
2022/11/22	5	32.20	27	32.29	32.35	-22	8,128	-0.27%
2022/11/21	64	32.02	69	32.17	32.20	-5	8,075	-0.06%
2022/11/18	80	32.32	53	32.50	32.35	27	8,015	0.34%
2022/11/17	21	32.45	4	32.46	32.35	17	7,835	0.22%
2022/11/16	58	32.31	4	32.21	32.20	54	7,714	0.70%
2022/11/15	43	31.94	26	32.53	32.85	17	7,443	0.23%
2022/11/14	23	30.78	37	30.95	31.75	-14	6,511	-0.22%
2022/11/11	1	28.80	0	0.00	28.90	1	6,012	0.02%
2022/11/09	0	0.00	1	28.50	28.70	-1	6,081	-0.02%
2022/11/08	1	28.40	1	28.45	28.35	0	6,224	0.00%
2022/11/07	0	28.30	0	0.00	28.45	0	6,299	0.00%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	0.00	1	28.00	28.20	-1	6,352	-0.02%
2022/11/01	0	0.00	1	28.00	28.05	-1	6,367	-0.02%
2022/10/31	2	27.25	2	27.45	27.25	0	6,337	0.00%
2022/10/27	0	0.00	3	27.77	27.75	-3	6,384	-0.05%
2022/10/25	0	0.00	1	27.65	27.50	-1	6,446	-0.02%
2022/10/24	0	0.00	1	28.05	27.90	-1	6,559	-0.02%
2022/10/21	17	27.59	10	27.58	27.60	7	6,571	0.11%
2022/10/20	2	27.10	2	27.78	28.10	0	6,577	0.00%
2022/10/13	1	27.25	6	27.57	27.20	-5	8,007	-0.06%
2022/10/11	14	27.21	0	0.00	27.20	14	8,176	0.17%
2022/10/07	1	27.70	0	0.00	27.75	1	8,142	0.01%
2022/10/05	2	28.20	0	0.00	28.10	2	8,150	0.02%
2022/10/04	0	0.00	4	28.14	28.15	-4	8,150	-0.05%
2022/10/03	6	27.81	0	0.00	27.75	6	8,291	0.07%
2022/09/30	1	28.60	6	28.50	28.50	-5	8,389	-0.06%
2022/09/29	5	29.75	10	29.32	29.60	-5	8,415	-0.06%
2022/09/28	1	28.10	0	0.00	28.05	1	8,293	0.01%
2022/09/27	0	0.00	2	28.50	28.75	-2	8,307	-0.02%
2022/09/26	5	28.22	1	28.25	28.30	4	8,345	0.05%
2022/09/23	1	28.90	25	29.02	29.05	-24	8,419	-0.29%
2022/09/22	31	29.20	0	0.00	29.10	31	8,454	0.37%
2022/09/21	2	29.98	0	0.00	30.05	2	8,428	0.02%
2022/09/20	1	29.95	14	30.50	30.50	-13	8,373	-0.16%
2022/09/16	1	30.20	0	0.00	30.10	1	8,368	0.01%
2022/09/15	3	30.15	9	30.34	30.20	-6	8,302	-0.07%
2022/09/14	0	0.00	5	29.80	30.20	-5	8,269	-0.06%
2022/09/13	1	30.05	12	30.47	30.35	-11	8,232	-0.13%
2022/09/12	3	29.75	64	29.67	29.85	-61	8,082	-0.75%
2022/09/08	0	0.00	1	29.15	29.10	-1	8,127	-0.01%
2022/09/07	10	27.76	0	0.00	27.75	10	8,038	0.12%
2022/09/06	4	28.13	0	0.00	28.20	4	8,023	0.05%
2022/09/05	2	28.43	3	28.55	28.40	-1	7,998	-0.01%
2022/09/02	9	28.63	0	0.00	28.55	9	8,033	0.11%
2022/08/29	3	28.60	0	0.00	28.55	3	8,047	0.04%
2022/08/26	0	0.00	4	29.25	29.25	-4	8,065	-0.05%
2022/08/24	2	28.90	0	0.00	28.95	2	8,162	0.02%
2022/08/23	3	29.00	0	0.00	28.95	3	8,513	0.04%
2022/08/22	4	28.88	0	0.00	28.90	4	8,550	0.05%
2022/08/18	0	0.00	10	29.20	29.20	-10	8,529	-0.12%
2022/08/17	2	29.00	10	29.10	29.10	-8	8,494	-0.09%
2022/08/16	10	28.83	14	29.09	28.75	-4	8,460	-0.05%
2022/08/15	9	28.97	42	29.03	29.10	-33	8,378	-0.39%
2022/08/12	2	28.33	0	0.00	28.40	2	8,207	0.02%
2022/08/11	3	28.40	3	28.40	28.30	0	8,195	0.00%
2022/08/10	3	27.60	10	27.63	27.60	-7	8,134	-0.09%
2022/08/08	0	0.00	2	27.20	27.30	-2	8,264	-0.02%
2022/08/05	0	0.00	6	26.81	26.95	-6	8,380	-0.07%
2022/08/04	1	26.35	0	0.00	26.30	1	8,421	0.01%
2022/08/03	4	26.58	3	26.50	26.50	1	8,464	0.01%
2022/08/02	2	26.85	6	27.10	26.85	-4	8,437	-0.05%
2022/08/01	3	26.98	0	0.00	27.05	3	8,445	0.04%
2022/07/29	5	26.65	0	0.00	26.80	5	8,488	0.06%
2022/07/28	4	27.40	4	27.50	27.35	0	8,409	0.00%
2022/07/27	0	27.65	0	0.00	27.55	0	8,366	0.00%
2022/07/26	0	0.00	10	27.90	27.85	-10	8,303	-0.12%
2022/07/25	0	0.00	10	27.62	27.60	-10	8,244	-0.12%
2022/07/22	4	26.96	1	26.80	27.50	3	8,195	0.04%
2022/07/21	19	26.29	1	26.30	26.55	18	7,790	0.23%
2022/07/20	0	0.00	10	28.25	27.70	-10	7,145	-0.14%
2022/07/19	0	0.00	10	27.60	27.95	-10	7,110	-0.14%
2022/07/15	10	27.30	0	0.00	27.20	10	7,370	0.14%
2022/07/14	0	0.00	3	27.55	27.55	-3	7,456	-0.04%
2022/07/12	5	27.26	0	0.00	27.15	5	7,434	0.07%
2022/07/08	1	28.70	0	0.00	28.70	1	7,164	0.01%
2022/07/06	1	28.65	0	0.00	28.55	1	6,867	0.01%
2022/07/05	0	0.00	10	29.30	28.95	-10	6,795	-0.15%
2022/07/01	120	29.08	0	0.00	28.70	120	6,695	1.79%	大買/鉅額交易
2022/06/29	1	30.15	0	0.00	30.00	1	6,546	0.02%
2022/06/27	0	0.00	1.2	31.12	31.20	-1.2	6,554	-0.02%
2022/06/23	2.1	30.50	2	30.48	30.50	0.1	6,504	0.00%
2022/06/22	0.1	30.50	0	0.00	30.70	0.1	6,498	0.00%
2022/06/21	0	0.00	2	30.58	30.65	-2	6,500	-0.03%
2022/06/20	0	0.00	5	30.15	30.15	-5	6,511	-0.08%
2022/06/17	0	0.00	1	30.70	30.75	-1	6,522	-0.02%
2022/06/13	1	30.75	0	0.00	30.55	1	6,675	0.01%
2022/06/09	0	0.00	1	31.70	31.75	-1	6,711	-0.01%
2022/06/08	2	32.00	2	32.00	31.90	0	6,718	0.00%
2022/06/06	2	30.85	2	31.35	31.40	0	6,581	0.00%
2022/06/02	0	0.00	2	31.18	31.10	-2	6,702	-0.03%
2022/06/01	2	31.00	2.1	31.40	31.25	-0.1	6,852	0.00%
2022/05/30	0	0.00	10	30.35	30.35	-10	6,424	-0.16%
2022/05/27	1	29.70	0	0.00	29.75	1	6,405	0.02%
2022/05/24	10	29.40	0	0.00	29.00	10	6,666	0.15%
2022/05/23	0	0.00	1	29.55	29.30	-1	6,652	-0.02%
2022/05/19	0	0.00	5	29.30	29.10	-5	6,695	-0.07%
2022/05/16	0	0.00	1	29.20	29.60	-1	6,825	-0.01%
2022/05/13	65	29.00	24	29.15	29.00	41	6,772	0.61%
2022/05/12	0.1	29.40	0	0.00	29.00	0.1	6,675	0.00%
2022/05/11	21	29.31	10	29.60	29.50	11	6,638	0.17%
2022/05/10	1	29.65	0	0.00	30.05	1	6,568	0.02%
2022/05/09	14	30.38	2	30.50	30.00	12	6,549	0.18%
2022/05/06	0	0.00	1.3	30.96	30.85	-1.3	6,517	-0.02%
2022/05/05	2	31.50	8	31.45	31.55	-6	6,481	-0.09%
2022/05/04	1	31.15	0	0.00	31.15	1	6,411	0.02%
2022/04/28	4.1	30.97	0	0.00	31.05	4.1	6,547	0.06%
2022/04/27	2	31.48	1	31.25	31.05	1	6,549	0.02%
2022/04/26	0	0.00	6	32.15	31.90	-6	6,488	-0.09%
2022/04/25	6	31.70	0	0.00	31.30	6	6,284	0.10%
2022/04/22	1	32.35	0	0.00	32.60	1	6,055	0.02%
2022/04/21	7	32.32	2	32.10	32.40	5	5,908	0.08%
2022/04/20	2	31.43	3	31.45	31.65	-1	5,624	-0.02%
2022/04/19	5	30.95	0	0.00	30.50	5	5,509	0.09%
2022/04/11	0	0.00	6	31.15	31.10	-6	5,680	-0.11%
2022/04/07	2	31.63	0	0.00	31.05	2	5,707	0.04%
2022/03/31	1	31.60	0	0.00	31.55	1	5,583	0.02%
2022/03/28	1	30.50	0	0.00	31.00	1	5,471	0.02%
2022/03/25	0	0.00	68	31.30	31.35	-68	5,418	-1.25%
2022/03/24	1	31.25	0	0.00	31.45	1	5,436	0.02%
2022/03/21	1	31.35	2	31.60	31.35	-1	5,454	-0.02%
2022/03/17	1.1	30.68	1	31.25	31.20	0.1	5,442	0.00%
2022/03/16	2	29.90	0	0.00	30.25	2	5,364	0.04%
2022/03/15	16	30.00	24	30.00	29.95	-8	5,320	-0.15%
2022/03/11	6	30.25	0	0.00	30.20	6	5,365	0.11%
2022/03/10	0	0.00	1	30.30	30.70	-1	5,337	-0.02%
2022/03/09	50	30.10	0	0.00	30.05	50	5,312	0.94%
2022/03/08	4	30.05	0	0.00	29.85	4	5,272	0.08%
2022/03/07	59	30.89	0	0.00	30.70	59	5,152	1.15%
2022/03/04	1	32.05	0	0.00	32.00	1	5,176	0.02%
2022/03/03	1.1	32.40	0	0.00	32.35	1.1	5,196	0.02%
2022/03/01	0	0.00	1	32.55	32.60	-1	5,214	-0.02%
2022/02/25	2	32.03	0	0.00	32.10	2	5,165	0.04%
2022/02/23	1	32.90	0	0.00	32.90	1	4,986	0.02%
2022/02/18	0	0.00	1	33.15	33.10	-1	4,989	-0.02%
2022/02/17	2.1	33.11	4	33.34	33.35	-1.9	4,966	-0.04%
2022/02/15	40	32.43	0	0.00	32.35	40	4,796	0.83%
2022/02/14	1	32.20	10	32.15	32.15	-9	4,748	-0.19%
2022/02/11	3	32.85	1	33.00	32.75	2	4,742	0.04%
2022/02/10	1	32.90	10	32.70	33.00	-9	4,786	-0.19%
2022/02/08	40	32.68	0	0.00	32.65	40	4,819	0.83%
2022/02/07	10	32.20	0	0.00	32.45	10	4,811	0.21%
2022/01/25	41	32.10	28	31.90	31.95	13	4,872	0.27%
2022/01/24	0	0.00	10	32.55	32.45	-10	4,801	-0.21%
2022/01/21	2	32.70	84	32.82	32.80	-82	4,839	-1.69%
2022/01/19	0	0.00	50	32.65	32.55	-50	4,851	-1.03%
2022/01/17	10	32.50	0	0.00	32.65	10	4,966	0.20%
2022/01/14	20	32.63	0	0.00	32.65	20	5,019	0.40%
2022/01/13	1	32.70	0	0.00	32.75	1	5,167	0.02%
2022/01/11	0	0.00	3	32.30	32.20	-3	5,137	-0.06%
2022/01/10	3	32.35	0.5	32.55	32.35	2.5	5,102	0.05%
2022/01/06	15	32.80	0	0.00	32.85	15	5,035	0.30%
2021/12/29	2	33.40	0	0.00	33.25	2	5,219	0.04%
2021/12/24	1	32.75	0	0.00	32.95	1	5,391	0.02%
2021/12/23	31	32.65	3	32.70	32.70	28	5,462	0.51%
2021/12/21	132	32.49	0	0.00	32.60	132	5,582	2.36%	大買/鉅額交易
2021/12/20	2	32.55	0	0.00	32.35	2	5,614	0.04%
2021/12/14	1.3	32.82	2	33.05	32.90	-0.7	5,820	-0.01%
2021/12/13	2	33.55	8	33.00	33.00	-6	5,812	-0.10%
2021/12/10	2	33.75	0	0.00	33.65	2	5,734	0.03%
2021/12/09	0	0.00	3	34.02	34.00	-3	5,751	-0.05%
2021/12/08	1	34.00	1	33.80	33.95	0	5,866	0.00%
2021/12/07	0	0.00	2	33.10	33.30	-2	5,791	-0.03%
2021/12/06	14	32.82	0	0.00	33.00	14	5,773	0.24%
2021/12/03	15	32.48	10	32.65	32.70	5	5,831	0.09%
2021/12/01	4	32.58	0	0.00	32.50	4	5,831	0.07%
2021/11/30	1	32.85	0	0.00	32.05	1	5,852	0.02%
2021/11/29	2	32.80	0	0.00	32.75	2	5,690	0.04%
2021/11/22	3	34.30	0	0.00	34.35	3	5,990	0.05%
2021/11/18	0	0.00	1	34.90	34.95	-1	6,019	-0.02%
2021/11/17	0	0.00	2	34.55	34.65	-2	6,003	-0.03%
2021/11/12	0	0.00	13	34.35	34.40	-13	6,149	-0.21%
2021/11/10	2	34.80	0	0.00	34.75	2	6,296	0.03%
2021/11/09	2	34.70	5	34.76	34.90	-3	6,339	-0.05%
2021/11/05	4	33.81	0	0.00	33.75	4	6,333	0.06%
2021/11/04	4	34.20	0	0.00	33.85	4	6,327	0.06%
2021/11/02	6	33.90	0	0.00	33.85	6	6,346	0.09%
2021/11/01	2	34.35	0	0.00	34.40	2	6,256	0.03%
2021/10/29	2	34.40	10	34.15	34.10	-8	6,284	-0.13%
2021/10/28	1	34.65	0	0.00	34.60	1	6,258	0.02%
2021/10/27	1	34.75	3	35.18	35.10	-2	6,254	-0.03%
2021/10/26	11	34.68	3	34.40	35.00	8	6,157	0.13%
2021/10/22	1	33.70	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	1	33.80	34.00	-1	6,060	-0.02%
2021/10/08	2	32.95	0	0.00	32.90	2	6,333	0.03%
2021/10/06	5	32.90	0.8	33.00	32.60	4.3	6,504	0.07%
2021/10/04	2	33.35	0	0.00	33.15	2	6,750	0.03%
2021/10/01	1	33.60	30.6	32.86	33.05	-29.6	6,872	-0.43%
2021/09/27	31	33.90	0	0.00	33.80	31	7,058	0.44%
2021/09/24	2	33.80	0	0.00	33.70	2	7,367	0.03%
2021/09/23	0	0.00	2	33.95	34.05	-2	7,770	-0.03%
2021/09/17	0	0.00	1	34.10	34.10	-1	7,993	-0.01%
2021/09/16	0	0.00	0.5	33.40	33.75	-0.5	8,017	-0.01%
2021/09/13	3	34.00	6	33.86	34.05	-3	8,094	-0.04%
2021/09/10	3	32.80	3	32.75	32.80	0	8,056	0.00%
2021/09/08	2	31.88	0	0.00	31.95	2	8,235	0.02%
2021/09/06	4	32.43	0	0.00	32.35	4	8,323	0.05%
2021/09/03	0.5	32.75	0	0.00	32.75	0.5	8,440	0.01%
2021/09/01	3	32.87	0	0.00	32.95	3	8,526	0.04%
2021/08/31	0	0.00	1	32.80	32.95	-1	8,590	-0.01%
2021/08/27	1	32.45	1.1	32.27	32.35	-0.1	9,011	0.00%
2021/08/26	2	32.28	0	0.00	31.95	2	9,168	0.02%
2021/08/25	5	32.56	0	0.00	32.75	5	9,145	0.05%
2021/08/24	2	32.35	5	32.40	32.70	-3	9,257	-0.03%
2021/08/20	20	32.70	0	0.00	32.50	20	9,818	0.20%
2021/08/19	4	33.00	11	33.20	32.50	-7	10,201	-0.07%
2021/08/17	8	33.31	0	0.00	32.70	8	10,588	0.08%
2021/08/16	40	34.00	0	0.00	33.60	40	10,836	0.37%
2021/08/13	2	33.93	0	0.00	33.80	2	10,948	0.02%
2021/08/06	11	35.24	0	0.00	35.20	11	11,905	0.09%
2021/08/04	2	35.20	0	0.00	35.45	2	12,405	0.02%
2021/08/03	32	35.05	0	0.00	35.20	32	12,515	0.26%
2021/08/02	3	35.32	0	0.00	35.50	3	12,561	0.02%
2021/07/30	10	35.55	0	0.00	35.30	10	12,576	0.08%
2021/07/29	0	0.00	1	35.60	35.85	-1	12,596	-0.01%
2021/07/28	1	35.00	0	0.00	35.25	1	12,667	0.01%
2021/07/22	10	35.81	0	0.00	35.80	10	13,710	0.07%
2021/07/21	0	0.00	3	35.75	35.90	-3	13,726	-0.02%
2021/07/14	1	37.55	1	37.55	37.15	0	13,869	0.00%
2021/07/13	0	0.00	6	38.23	38.15	-6	13,985	-0.04%
2021/07/12	0	0.00	20	38.55	38.60	-20	14,026	-0.14%
2021/07/09	11	38.67	15	38.47	38.75	-4	14,034	-0.03%
2021/07/08	12	37.98	1.2	38.00	38.15	10.8	14,000	0.08%
2021/07/07	0	0.00	26	37.95	37.90	-26	14,048	-0.19%
2021/07/06	4	37.85	2	37.93	38.05	2	13,988	0.01%
2021/07/05	5	38.10	3	37.98	38.05	2	14,059	0.01%
2021/07/02	2	38.35	15	38.24	38.10	-13	13,988	-0.09%
2021/07/01	20	39.19	22	39.90	38.55	-2	13,949	-0.01%
2021/06/30	9	39.04	13	39.18	39.30	-4	13,720	-0.03%
2021/06/29	3	37.65	0	0.00	37.65	3	13,289	0.02%
2021/06/28	3	38.27	1.4	38.17	38.15	1.6	13,265	0.01%
2021/06/25	3	37.65	1	37.80	37.55	2	13,125	0.02%
2021/06/23	1	36.75	0	0.00	36.70	1	13,266	0.01%
2021/06/22	1	36.40	0	0.00	36.40	1	13,272	0.01%
2021/06/21	18	35.99	0	0.00	35.90	18	13,422	0.13%
2021/06/18	0	0.00	26	36.99	36.25	-26	13,354	-0.19%
2021/06/16	15	36.10	1	36.35	36.50	14	13,502	0.10%
2021/06/15	20	36.60	0	0.00	36.40	20	13,571	0.15%
2021/06/11	5	36.90	0.3	37.35	36.90	4.8	13,716	0.03%
2021/06/10	3	37.35	20	37.85	37.35	-17	13,723	-0.12%
2021/06/09	23	37.45	9	37.78	37.35	14	13,743	0.10%
2021/06/07	22	37.43	22	37.76	39.00	0	14,019	0.00%
2021/06/04	0	0.00	11	38.96	38.05	-11	13,859	-0.08%
2021/06/03	4	37.88	14.4	38.23	38.50	-10.4	13,728	-0.08%
2021/06/02	5	37.70	0	0.00	37.85	5	13,682	0.04%
2021/06/01	0	0.00	5	37.47	37.80	-5	13,625	-0.04%
2021/05/31	14	37.62	6	37.88	37.65	8	13,578	0.06%
2021/05/28	7.3	38.18	52	38.37	38.25	-44.8	13,299	-0.34%
2021/05/27	41	38.06	18	38.34	38.35	23	13,175	0.17%
2021/05/26	26	37.16	49	37.70	37.80	-23	12,960	-0.18%
2021/05/25	1	36.85	0	0.00	37.00	1	12,783	0.01%
2021/05/24	1	36.95	2	36.43	36.80	-1	12,634	-0.01%
2021/05/21	11	36.44	14	35.80	36.10	-3	12,440	-0.02%
2021/05/20	15	35.70	24	35.52	35.70	-9	12,310	-0.07%
2021/05/19	5	34.98	7	35.23	35.35	-2	12,171	-0.02%
2021/05/18	4	34.03	6	34.00	34.25	-2	11,971	-0.02%
2021/05/17	25	30.83	0	0.00	31.65	25	11,800	0.21%
2021/05/14	6	31.28	0	0.00	31.50	6	11,559	0.05%
2021/05/13	3	30.75	5	30.20	30.70	-2	11,453	-0.02%
2021/05/12	3	30.77	10	30.80	30.85	-7	11,283	-0.06%
2021/05/11	0	0.00	45	33.39	33.65	-45	11,051	-0.41%
2021/05/04	0	0.00	2	33.70	33.05	-2	11,013	-0.02%
2021/05/03	0	0.00	5.4	34.85	34.90	-5.4	10,788	-0.05%
2021/04/29	15	36.04	5	35.84	35.60	10	10,561	0.09%
2021/04/28	15	37.13	37	36.91	37.50	-22	10,340	-0.21%
2021/04/27	0	0.00	1	35.65	35.85	-1	10,164	-0.01%
2021/04/26	12	35.15	2	35.18	35.20	10	10,130	0.10%
2021/04/23	5	34.80	10	35.00	35.00	-5	10,138	-0.05%
2021/04/22	5	35.49	15	35.38	35.00	-10	10,142	-0.10%
2021/04/21	0	0.00	1	36.00	36.25	-1	10,063	-0.01%
2021/04/20	0	0.00	19	36.38	36.50	-19	10,093	-0.19%
2021/04/19	6	35.99	63	36.05	36.15	-57	10,331	-0.55%
2021/04/16	0	0.00	62.3	35.28	35.40	-62.3	10,404	-0.60%
2021/04/15	0	0.00	3.1	34.71	34.50	-3.1	10,405	-0.03%
2021/04/14	0	0.00	6	34.18	34.10	-6	10,344	-0.06%
2021/04/13	1	34.70	55	34.92	34.25	-54	10,358	-0.52%
2021/04/12	5	34.30	5	34.35	34.35	0	10,205	0.00%
2021/04/09	6	34.14	1	34.25	34.15	5	10,219	0.05%
2021/04/08	6	33.48	0	0.00	33.50	6	10,166	0.06%
2021/04/07	2	33.35	2	33.45	33.55	0	10,223	0.00%
2021/04/06	12	33.52	10	33.59	33.40	2	10,212	0.02%
2021/03/31	1	33.10	3	33.08	33.00	-2	10,091	-0.02%
2021/03/30	11	32.71	18	33.06	33.10	-7	9,992	-0.07%
2021/03/29	73	32.83	0.3	32.98	33.10	72.7	10,029	0.73%
2021/03/26	6.3	32.61	9.1	32.71	32.95	-2.8	10,034	-0.03%
2021/03/25	11	32.28	20	32.30	32.30	-9	9,869	-0.09%
2021/03/24	0	0.00	1	33.00	31.85	-1	9,895	-0.01%
2021/03/23	0	0.00	0.3	32.35	32.35	-0.3	9,807	0.00%
2021/03/22	1	32.20	9	32.39	32.30	-8	10,024	-0.08%
2021/03/19	2	32.85	0	0.00	32.50	2	10,043	0.02%
2021/03/18	4	33.02	1	33.00	33.10	3	9,850	0.03%
2021/03/17	2	32.90	6	32.91	32.95	-4	9,958	-0.04%
2021/03/16	0	0.00	21	32.45	32.75	-21	10,270	-0.20%
2021/03/15	1	32.30	12	32.25	32.30	-11	10,274	-0.11%
2021/03/12	4	31.94	5	32.03	32.15	-1	10,378	-0.01%
2021/03/11	2	32.35	52	32.12	32.25	-50	10,357	-0.48%
2021/03/10	4	30.99	10	30.95	31.00	-6	10,132	-0.06%
2021/03/09	1	30.50	6	30.81	31.10	-5	10,283	-0.05%
2021/03/08	20	31.05	3	30.92	30.50	17	10,323	0.16%
2021/03/05	0	0.00	7	30.60	30.50	-7	10,312	-0.07%
2021/03/03	0	0.00	27	30.09	30.30	-27	11,056	-0.24%
2021/03/02	1	30.20	11	30.25	29.80	-10	11,088	-0.09%
2021/02/25	1	30.80	35	30.72	30.70	-34	11,298	-0.30%
2021/02/24	2	30.30	16	30.30	30.35	-14	11,589	-0.12%
2021/02/23	5	30.05	20.5	30.20	30.30	-15.5	11,911	-0.13%
2021/02/22	0	0.00	26	29.69	29.65	-26	12,299	-0.21%
2021/02/19	26.2	29.32	2	29.20	29.50	24.2	12,681	0.19%
2021/02/18	5.1	29.60	21.1	29.46	29.55	-16	13,063	-0.12%
2021/02/17	5	29.10	21	29.25	29.05	-16	13,357	-0.12%
2021/02/05	0.2	28.75	0	0.00	28.80	0.2	13,536	0.00%
2021/02/03	0	0.00	1	29.00	29.00	-1	14,616	-0.01%
2021/02/02	0	0.00	30	29.25	29.30	-30	15,489	-0.19%
2021/02/01	1	28.55	5	28.65	28.70	-4	15,472	-0.03%
2021/01/29	30	28.35	0	0.00	28.00	30	15,437	0.19%
2021/01/28	0	0.00	32	29.23	28.85	-32	15,340	-0.21%
2021/01/27	2	29.10	0	0.00	28.75	2	15,262	0.01%
2021/01/25	1	28.60	0	0.00	28.70	1	15,197	0.01%
2021/01/22	3	28.28	0	0.00	28.50	3	15,340	0.02%
2021/01/21	1	28.45	1	28.45	28.45	0	15,323	0.00%
2021/01/20	15	28.43	2	28.05	28.25	13	15,336	0.08%
2021/01/19	0	0.00	11	29.25	29.10	-11	15,105	-0.07%
2021/01/18	1	28.50	51	28.38	29.20	-50	15,069	-0.33%
2021/01/15	11	29.30	1	29.15	29.30	10	15,015	0.07%
2021/01/14	5	29.10	1	29.05	29.05	4	15,025	0.03%
2021/01/13	5	29.32	5	29.50	29.50	0	14,944	0.00%
2021/01/12	105	29.55	1	29.10	29.05	104	14,870	0.70%	大買/鉅額交易
2021/01/11	12	30.28	3	30.30	30.20	9	14,524	0.06%
2021/01/08	1	30.50	0	0.00	31.00	1	14,350	0.01%
2021/01/07	0	0.00	8	30.85	30.85	-8	14,180	-0.06%
2021/01/06	4	30.88	0	0.00	30.75	4	14,119	0.03%
2021/01/05	1	31.30	1	31.35	31.30	0	13,963	0.00%
2021/01/04	0	0.00	1	31.20	31.45	-1	14,069	-0.01%
2020/12/31	5.2	31.45	2	31.55	31.40	3.2	14,003	0.02%
2020/12/30	0	0.00	5	31.20	31.40	-5	13,899	-0.04%
2020/12/29	0	0.00	5	30.99	31.05	-5	13,864	-0.04%
2020/12/28	0	0.00	3	30.83	30.90	-3	13,862	-0.02%
2020/12/25	4	30.63	0	0.00	30.75	4	13,877	0.03%
2020/12/23	12	30.44	3	30.47	30.55	9	13,884	0.06%
2020/12/22	3	30.75	0	0.00	30.65	3	13,894	0.02%
2020/12/21	28	31.10	3	31.25	31.30	25	13,931	0.18%
2020/12/18	4	31.03	0	0.00	30.95	4	13,927	0.03%
2020/12/17	6	31.39	0	0.00	31.25	6	13,906	0.04%
2020/12/16	8	31.58	12	31.50	31.55	-4	13,827	-0.03%
2020/12/15	0	0.00	1	31.15	31.15	-1	13,600	-0.01%
2020/12/11	6	31.23	1	31.10	31.30	5	13,480	0.04%
2020/12/10	31	32.05	59	31.92	31.95	-28	13,240	-0.21%
2020/12/09	33.5	31.30	11	31.39	31.35	22.5	12,738	0.18%
2020/12/08	6	31.32	11	31.51	31.35	-5	12,666	-0.04%
2020/12/07	10	30.96	6	31.21	31.10	4	12,545	0.03%
2020/12/04	8.1	31.20	3	31.27	31.25	5.1	12,476	0.04%
2020/12/03	18	31.27	8	31.37	31.45	10	12,348	0.08%
2020/12/02	3.1	30.72	0	0.00	31.00	3.1	12,121	0.03%
2020/12/01	23	30.93	1	31.25	31.00	22	12,023	0.18%
2020/11/30	65	31.19	6	31.32	31.25	59	11,925	0.49%
2020/11/27	16	30.67	30	30.71	30.80	-14	11,275	-0.12%
2020/11/26	8	31.15	0	0.00	31.10	8	11,164	0.07%
2020/11/25	10	31.24	0	0.00	31.40	10	11,203	0.09%
2020/11/24	11	30.76	9.4	30.94	30.80	1.6	11,101	0.01%
2020/11/23	12	31.50	9	31.68	31.55	3	10,777	0.03%
2020/11/20	7	31.59	29	31.39	31.90	-22	10,402	-0.21%
2020/11/19	9	31.56	10	31.16	31.00	-1	10,081	-0.01%
2020/11/18	1.2	30.75	38	30.76	31.00	-36.8	9,627	-0.38%
2020/11/17	31.2	30.05	7	30.24	29.90	24.2	9,291	0.26%
2020/11/16	2	29.45	102	28.91	29.50	-100	9,028	-1.11%	大賣/
2020/11/13	1	28.80	14	28.85	28.95	-13	8,865	-0.15%
2020/11/12	12	28.55	7	28.57	28.55	5	8,734	0.06%
2020/11/11	0	0.00	57	28.57	28.90	-57	8,622	-0.66%
2020/11/10	4	26.23	20	27.39	27.70	-16	7,857	-0.20%
2020/11/09	10	25.95	2	26.20	26.15	8	7,005	0.11%
2020/11/04	1	25.50	0	0.00	25.50	1	7,216	0.01%
2020/11/03	0	0.00	21	25.40	25.55	-21	7,313	-0.29%
2020/10/30	12	25.51	1.5	25.35	25.20	10.5	7,507	0.14%
2020/10/29	10	25.55	0	0.00	25.70	10	7,431	0.13%
2020/10/28	3	26.02	3	25.95	26.05	0	7,456	0.00%
2020/10/27	1	26.25	0	0.00	26.25	1	7,511	0.01%
2020/10/23	13	26.45	22	26.55	26.60	-9	7,856	-0.11%
2020/10/20	3	25.90	3	25.90	26.00	0	8,924	0.00%
2020/10/19	2	26.00	0	0.00	25.95	2	9,052	0.02%
2020/10/16	22	26.10	0	0.00	25.95	22	9,119	0.24%
2020/10/15	5	26.30	0	0.00	26.25	5	9,184	0.05%
2020/10/13	0	0.00	1	26.45	26.60	-1	9,822	-0.01%
2020/10/12	1	26.25	9	26.45	26.65	-8	10,302	-0.08%
2020/10/08	0	0.00	5	26.90	26.95	-5	10,267	-0.05%
2020/10/07	1	27.10	0	0.00	26.85	1	10,332	0.01%
2020/10/06	3	26.93	3	27.02	27.15	0	10,366	0.00%
2020/10/05	0	0.00	6	26.62	26.75	-6	10,469	-0.06%
2020/09/30	0	0.00	1	26.35	26.15	-1	10,502	-0.01%
2020/09/29	5	26.20	0	0.00	26.20	5	10,542	0.05%
2020/09/28	9	25.87	7	25.90	26.10	2	10,654	0.02%
2020/09/25	4	25.90	38	25.80	25.60	-34	10,677	-0.32%
2020/09/24	21	26.49	3	26.40	26.05	18	10,601	0.17%
2020/09/23	23	26.57	0	0.00	26.65	23	10,526	0.22%
2020/09/22	20	26.90	1.3	26.90	26.80	18.7	10,633	0.18%
2020/09/21	0	0.00	9	27.16	27.20	-9	10,631	-0.08%
2020/09/17	1	27.05	2	27.10	27.10	-1	10,712	-0.01%
2020/09/16	0	0.00	2	27.18	27.00	-2	10,798	-0.02%
2020/09/14	3	26.98	0	0.00	26.95	3	11,352	0.03%
2020/09/11	16	26.92	0	0.00	27.00	16	11,406	0.14%
2020/09/10	2	27.10	0	0.00	27.10	2	11,392	0.02%
2020/09/09	0	0.00	7	27.15	27.30	-7	11,398	-0.06%
2020/09/07	2	27.25	5	27.25	27.30	-3	11,587	-0.03%
2020/09/04	4	27.05	0	0.00	27.25	4	11,760	0.03%
2020/09/03	0	0.00	1	27.60	27.35	-1	11,737	-0.01%
2020/09/02	1	27.30	1	27.30	27.55	0	11,788	0.00%
2020/08/31	0	0.00	91	27.99	27.70	-91	11,987	-0.76%
2020/08/28	4	27.88	9	27.98	27.90	-5	11,910	-0.04%
2020/08/27	10	27.87	4	27.64	27.75	6	12,026	0.05%
2020/08/25	34	27.69	30	28.15	27.85	4	12,456	0.03%
2020/08/24	1	27.60	3	27.17	27.55	-2	12,643	-0.02%
2020/08/21	1	26.75	0	0.00	26.85	1	13,102	0.01%
2020/08/20	49	26.70	5	26.61	26.70	44	13,735	0.32%
2020/08/19	7	27.52	20	27.75	27.30	-13	14,117	-0.09%
2020/08/18	6	28.75	3	28.45	28.05	3	13,993	0.02%
2020/08/17	0	0.00	2	28.65	28.75	-2	14,127	-0.01%
2020/08/14	0	0.00	1	27.80	27.70	-1	14,201	-0.01%
2020/08/13	10	27.72	1	27.95	27.85	9	14,229	0.06%
2020/08/11	10	28.35	2	28.35	28.25	8	14,358	0.06%
2020/08/10	5	28.44	6	28.54	28.45	-1	14,356	-0.01%
2020/08/07	1	27.95	0	0.00	27.95	1	14,409	0.01%
2020/08/06	5	27.89	30	27.80	27.75	-25	14,389	-0.17%
2020/08/05	2	27.45	9	27.48	27.65	-7	14,422	-0.05%
2020/08/04	20	26.50	0	0.00	27.10	20	14,453	0.14%
2020/08/03	2	26.50	2	26.65	26.45	0	14,621	0.00%
2020/07/31	3	26.70	0	0.00	26.55	3	14,618	0.02%
2020/07/30	9	26.19	0	0.00	26.45	9	14,656	0.06%
2020/07/29	12	25.30	17	26.13	26.10	-5	14,649	-0.03%
2020/07/28	18	26.70	5	26.65	26.50	13	14,507	0.09%
2020/07/27	96	28.05	0	0.00	27.00	96	14,324	0.67%
2020/07/24	4	29.41	0	0.00	29.30	4	13,863	0.03%
2020/07/23	0	0.00	1	30.15	30.00	-1	13,831	-0.01%
2020/07/22	0	0.00	2	29.85	29.85	-2	13,793	-0.01%
2020/07/21	5	29.25	0	0.00	29.45	5	13,754	0.04%
2020/07/20	1	29.20	0	0.00	29.50	1	13,691	0.01%
2020/07/17	1	30.45	19	30.50	29.70	-18	13,678	-0.13%
2020/07/16	6	29.89	54	29.80	29.95	-48	13,319	-0.36%
2020/07/15	3	28.62	5	28.65	28.70	-2	12,869	-0.02%
2020/07/14	33	28.30	0	0.00	28.35	33	12,851	0.26%
2020/07/10	12	28.59	1	28.30	28.30	11	12,950	0.08%
2020/07/09	0	0.00	2	29.05	28.95	-2	12,859	-0.02%
2020/07/08	6	28.86	6	28.91	28.95	0	12,805	0.00%
2020/07/07	2	29.10	0	0.00	29.15	2	12,773	0.02%
2020/07/06	0	0.00	10	29.10	29.05	-10	12,761	-0.08%
2020/07/02	5	28.81	0	0.00	29.10	5	12,958	0.04%
2020/07/01	1	28.65	1	28.75	28.75	0	13,069	0.00%
2020/06/29	10	28.50	2	28.50	28.50	8	13,132	0.06%
2020/06/24	19	28.98	0	0.00	28.95	19	13,135	0.14%
2020/06/23	12	29.06	20	29.15	29.10	-8	13,239	-0.06%
2020/06/22	5	28.95	1	29.00	29.00	4	13,282	0.03%
2020/06/19	7	28.74	3	28.77	28.50	4	13,298	0.03%
2020/06/18	8	28.80	7	28.82	28.75	1	12,899	0.01%
2020/06/17	2	28.95	2	28.98	28.95	0	12,936	0.00%
2020/06/16	4	29.05	3	29.07	29.05	1	13,131	0.01%
2020/06/15	1	28.30	0	0.00	28.30	1	13,300	0.01%
2020/06/12	23	28.58	2	28.60	28.90	21	13,353	0.16%
2020/06/11	26	29.49	2	29.30	29.35	24	13,386	0.18%
2020/06/10	2	30.13	6	30.05	30.25	-4	13,319	-0.03%
2020/06/09	2	30.25	2	30.23	30.25	0	13,570	0.00%
2020/06/08	0	0.00	1	30.40	30.40	-1	13,595	-0.01%
2020/06/05	31	30.20	0	0.00	30.20	31	13,451	0.23%
2020/06/04	5	30.00	4	30.06	30.15	1	13,406	0.01%
2020/06/03	27	30.24	7	30.09	30.10	20	13,426	0.15%
2020/06/02	1	29.50	0	0.00	29.40	1	13,323	0.01%
2020/06/01	1	29.50	3	29.53	29.40	-2	12,974	-0.02%
2020/05/29	3	28.98	12	29.04	29.55	-9	12,915	-0.07%
2020/05/28	33	29.22	8	29.56	29.00	25	12,634	0.20%
2020/05/27	61	29.99	54.3	30.25	29.65	6.7	12,217	0.06%
2020/05/26	43	27.95	19	29.30	29.60	24	11,611	0.21%
2020/05/25	23.3	27.40	2	27.45	27.50	21.3	11,047	0.19%
2020/05/22	5	27.77	4	27.55	27.50	1	10,984	0.01%
2020/05/21	8	28.01	9	28.36	28.45	-1	10,759	-0.01%
2020/05/20	2	27.18	4	27.30	27.40	-2	10,483	-0.02%
2020/05/19	0	0.00	2	27.35	27.45	-2	10,489	-0.02%
2020/05/18	0	0.00	1	26.75	26.70	-1	10,325	-0.01%
2020/05/15	2	26.90	0	0.00	26.65	2	10,262	0.02%
2020/05/14	10	26.94	13	26.81	26.95	-3	10,183	-0.03%
2020/05/13	10	27.59	3	27.55	27.55	7	10,022	0.07%
2020/05/12	5	27.90	0	0.00	27.75	5	9,962	0.05%
2020/05/11	6	28.18	6	28.31	28.10	0	9,872	0.00%
2020/05/08	1	27.75	4	28.18	27.75	-3	9,706	-0.03%
2020/05/07	2	27.25	0	0.00	27.35	2	9,495	0.02%
2020/05/06	9	27.39	2	27.45	27.30	7	9,474	0.07%
2020/05/05	4	28.11	0	0.00	27.90	4	9,376	0.04%
2020/05/04	5	27.73	0	0.00	28.10	5	9,382	0.05%
2020/04/30	7	27.99	14	28.04	28.20	-7	9,314	-0.08%
2020/04/29	40.3	27.23	22	27.52	27.85	18.3	9,177	0.20%
2020/04/28	1	27.40	6	27.43	27.20	-5	9,097	-0.05%
2020/04/27	3	27.75	3	27.52	27.80	0	9,200	0.00%
2020/04/24	0	0.00	5	26.70	26.60	-5	9,080	-0.06%
2020/04/23	5	27.05	0	0.00	26.80	5	9,016	0.06%
2020/04/22	12	26.67	4	26.40	26.95	8	8,917	0.09%
2020/04/21	6	27.65	4	27.70	27.30	2	8,813	0.02%
2020/04/20	8	28.81	8	28.81	28.90	0	8,633	0.00%
2020/04/17	34	28.76	2	29.20	28.55	32	8,610	0.37%
2020/04/16	4	28.91	0	0.00	28.80	4	8,515	0.05%
2020/04/15	5	29.38	4	29.50	29.50	1	8,415	0.01%
2020/04/14	1	28.00	0	0.00	28.80	1	8,310	0.01%
2020/04/10	6.5	27.99	0	0.00	28.10	6.5	8,227	0.08%
2020/04/09	7	27.94	12	27.83	28.00	-5	8,183	-0.06%
2020/04/08	10	27.18	0	0.00	27.30	10	8,102	0.12%
2020/04/07	0	0.00	20	26.73	26.90	-20	7,955	-0.25%
2020/04/06	50	26.53	0	0.00	26.30	50	7,780	0.64%
2020/03/31	1	26.50	2	26.85	25.65	-1	7,418	-0.01%
2020/03/30	20	26.14	0	0.00	26.40	20	7,222	0.28%
2020/03/27	0	0.00	10	26.59	26.50	-10	7,103	-0.14%
2020/03/26	13	25.73	3	25.27	25.75	10	7,008	0.14%
2020/03/25	17	25.10	0	0.00	25.20	17	6,976	0.24%
2020/03/24	40	24.04	0	0.00	24.05	40	6,844	0.58%
2020/03/23	5	22.90	6	23.25	23.00	-1	6,793	-0.01%
2020/03/20	2	23.45	1	25.15	23.35	1	6,717	0.01%
2020/03/19	19	22.98	5.4	23.88	22.90	13.6	6,479	0.21%
2020/03/18	5	25.96	3	26.18	25.40	2	6,255	0.03%
2020/03/17	2	26.95	5	26.85	26.50	-3	6,094	-0.05%
2020/03/16	1	27.70	0	0.00	27.40	1	5,901	0.02%
2020/03/13	43	27.40	40	28.41	28.30	3	5,764	0.05%
2020/03/12	4	30.80	1	30.20	30.05	3	5,442	0.06%
2020/03/11	1	31.80	0	0.00	31.95	1	5,292	0.02%
2020/03/10	0	0.00	1	31.65	31.75	-1	5,237	-0.02%
2020/03/09	11	32.36	10	32.14	32.05	1	5,207	0.02%
2020/03/06	18	33.47	0	0.00	33.10	18	5,101	0.35%
2020/03/03	6	33.48	7	33.46	33.30	-1	5,049	-0.02%
2020/03/02	9	33.23	24	33.04	33.05	-15	5,006	-0.30%
2020/02/27	7	33.97	2	34.00	34.10	5	5,091	0.10%
2020/02/26	11	34.08	2	34.40	34.05	9	4,993	0.18%
2020/02/25	2	34.05	1	34.80	34.45	1	4,975	0.02%
2020/02/24	32	34.67	0	0.00	34.50	32	4,970	0.64%
2020/02/21	1	35.00	5	35.06	35.00	-4	4,937	-0.08%
2020/02/20	9	35.03	0	0.00	35.00	9	4,988	0.18%
2020/02/19	1	35.05	4	35.38	35.55	-3	5,048	-0.06%
2020/02/18	1	35.00	1	35.05	35.15	0	5,233	0.00%
2020/02/14	0	0.00	5	34.90	34.80	-5	5,320	-0.09%
2020/02/13	22	35.00	4	35.15	35.00	18	5,290	0.34%
2020/02/12	1	35.10	2	35.00	34.90	-1	5,297	-0.02%
2020/02/11	17	34.98	1	35.10	34.85	16	5,271	0.30%
2020/02/10	91	34.33	2	34.60	34.40	89	5,284	1.68%
2020/02/07	1	34.75	0	0.00	34.80	1	5,257	0.02%
2020/02/06	0	0.00	8	34.62	35.25	-8	5,250	-0.15%
2020/02/05	6	34.58	27	34.51	34.55	-21	5,262	-0.40%
2020/02/04	6	34.93	0	0.00	34.90	6	5,275	0.11%
2020/02/03	1	33.55	1	34.15	34.55	0	5,271	0.00%
2020/01/31	25	35.54	0	0.00	35.10	25	5,254	0.48%
2020/01/30	4	35.58	8	35.75	35.20	-4	5,193	-0.08%
2020/01/20	0	0.00	1	38.85	38.80	-1	4,950	-0.02%
2020/01/17	0	0.00	2	39.00	38.80	-2	5,002	-0.04%
2020/01/16	15	38.76	0	0.00	38.75	15	5,094	0.29%
2020/01/15	2	39.05	2	38.90	38.90	0	5,171	0.00%
2020/01/14	1	39.10	1	39.15	39.05	0	5,297	0.00%
2020/01/10	1	38.85	1	39.00	39.00	0	5,719	0.00%
2020/01/09	1	38.85	1.1	38.91	38.90	-0.1	5,920	0.00%
2020/01/08	0	0.00	2	38.90	38.70	-2	5,998	-0.03%
2020/01/07	0	0.00	3	39.35	39.20	-3	6,031	-0.05%
2020/01/06	0	0.00	1	39.30	39.30	-1	6,093	-0.02%
2020/01/03	1	39.45	1	39.70	39.70	0	6,209	0.00%
2020/01/02	0	0.00	3	39.65	39.70	-3	6,249	-0.05%
2019/12/31	2	39.33	1	39.25	39.20	1	6,239	0.02%
2019/12/30	2	39.60	1.3	39.63	39.35	0.7	6,259	0.01%
2019/12/27	6	39.60	1	39.60	39.60	5	6,281	0.08%
2019/12/26	3	39.55	1	39.55	39.60	2	6,326	0.03%
2019/12/25	1	39.70	1	39.70	39.75	0	6,418	0.00%
2019/12/23	7	39.87	2	40.13	39.95	5	6,621	0.08%
2019/12/20	0	0.00	2	39.95	40.20	-2	6,646	-0.03%
2019/12/18	6	39.15	12	39.35	39.20	-6	6,593	-0.09%
2019/12/17	2	38.85	6	39.26	39.30	-4	6,619	-0.06%
2019/12/16	6	39.01	3	38.90	38.85	3	6,597	0.05%
2019/12/13	4	39.08	2	39.10	39.10	2	6,600	0.03%
2019/12/12	3	39.08	3	39.30	39.05	0	6,578	0.00%
2019/12/11	4	38.89	4	39.11	39.20	0	6,565	0.00%
2019/12/10	5	38.92	2	39.00	39.05	3	6,619	0.05%
2019/12/09	2	39.05	12	39.29	39.05	-10	6,654	-0.15%
2019/12/06	7	39.02	11	39.20	39.05	-4	6,676	-0.06%
2019/12/05	2	39.00	15	39.05	39.00	-13	6,690	-0.19%
2019/12/04	11	38.77	5	38.64	38.60	6	6,720	0.09%
2019/12/03	11	38.95	1	39.10	39.15	10	6,742	0.15%
2019/12/02	5	39.20	1	39.40	39.05	4	6,786	0.06%
2019/11/29	26	39.72	0	0.00	39.75	26	6,746	0.39%
2019/11/28	2	40.40	0	0.00	40.30	2	6,716	0.03%
2019/11/25	2	40.90	0	0.00	40.65	2	6,723	0.03%
2019/11/22	0	0.00	2	40.45	41.00	-2	6,768	-0.03%
2019/11/20	0	0.00	1	40.60	40.65	-1	6,781	-0.01%
2019/11/19	6	40.22	2	40.50	40.45	4	6,856	0.06%
2019/11/18	6	40.31	3	40.40	40.35	3	6,888	0.04%
2019/11/15	10	41.29	1.1	41.10	41.05	8.9	6,792	0.13%
2019/11/13	0	0.00	41	41.52	41.40	-41	6,643	-0.62%
2019/11/12	0	0.00	30	41.23	41.30	-30	6,714	-0.45%
2019/11/11	21	40.95	0	0.00	40.70	21	6,706	0.31%
2019/11/08	40	41.24	1	41.25	41.20	39	6,679	0.58%
2019/11/07	10	41.10	10	41.18	41.30	0	6,675	0.00%
2019/11/06	6	41.38	1	41.65	41.30	5	6,632	0.08%
2019/11/05	1	41.25	11	41.21	41.45	-10	6,631	-0.15%
2019/11/04	30	41.64	26	41.76	41.65	4	6,607	0.06%
2019/11/01	10	41.48	2	40.98	41.55	8	6,568	0.12%
2019/10/31	0	0.00	7	40.64	40.75	-7	6,510	-0.11%
2019/10/30	5	40.45	2	40.40	40.75	3	6,494	0.05%
2019/10/29	2	39.88	0	0.00	40.15	2	6,528	0.03%
2019/10/28	1	40.35	0	0.00	40.25	1	6,494	0.02%
2019/10/25	3	40.20	0	0.00	40.30	3	6,498	0.05%
2019/10/24	0	0.00	10	40.30	40.50	-10	6,520	-0.15%
2019/10/23	3	40.78	2	40.58	40.55	1	6,516	0.02%
2019/10/22	2	40.95	1	41.10	41.20	1	6,504	0.02%
2019/10/21	1	41.70	3	41.63	41.55	-2	6,421	-0.03%
2019/10/18	0	0.00	5	40.80	41.05	-5	6,269	-0.08%
2019/10/17	10	39.70	8	40.63	40.75	2	6,125	0.03%
2019/10/16	0	0.00	1.6	39.49	39.85	-1.6	5,933	-0.03%
2019/10/15	5	39.16	4	39.25	39.30	1	5,884	0.02%
2019/10/09	2	39.00	3	39.43	39.70	-1	5,831	-0.02%
2019/10/08	1	39.00	0	0.00	39.00	1	5,764	0.02%
2019/10/07	0	0.00	1	39.40	39.45	-1	5,732	-0.02%
2019/10/04	7	39.17	3	39.22	39.30	4	5,778	0.07%
2019/10/03	1	38.90	0	0.00	39.10	1	5,789	0.02%
2019/10/02	1	39.50	0	0.00	39.75	1	5,831	0.02%
2019/09/27	0	0.00	1	40.00	39.75	-1	5,821	-0.02%
2019/09/26	6	39.85	1	39.85	39.80	5	5,823	0.09%
2019/09/25	5	39.75	5	39.55	39.30	0	5,765	0.00%
2019/09/24	0	0.00	23	39.45	39.25	-23	5,750	-0.40%
2019/09/23	0	0.00	3	39.27	39.15	-3	5,749	-0.05%
2019/09/20	2	38.70	0	0.00	39.10	2	5,844	0.03%
2019/09/12	2	39.03	4	39.65	39.15	-2	6,014	-0.03%
2019/09/11	3	39.60	0	0.00	39.50	3	6,018	0.05%
2019/09/09	1	39.85	0	0.00	39.45	1	5,982	0.02%
2019/09/05	5	39.87	3	39.92	39.85	2	5,961	0.03%
2019/09/04	1	39.10	1	39.40	39.45	0	5,899	0.00%
2019/09/03	0	0.00	1	39.25	39.10	-1	5,915	-0.02%
2019/09/02	11	39.09	1	39.40	39.00	10	5,943	0.17%
2019/08/30	11	38.90	8	39.06	39.20	3	5,946	0.05%
2019/08/29	4	38.30	2	38.35	38.55	2	5,852	0.03%
2019/08/28	1	37.95	4	38.25	38.15	-3	5,823	-0.05%
2019/08/27	3	38.08	6	37.95	37.90	-3	5,897	-0.05%
2019/08/26	3	37.83	2	37.90	37.90	1	5,877	0.02%
2019/08/23	0	0.00	52	38.39	38.60	-52	5,952	-0.87%
2019/08/22	50	38.08	1	38.15	38.25	49	5,925	0.83%
2019/08/21	12	38.28	0	0.00	38.30	12	5,955	0.20%
2019/08/20	0	0.00	11	37.96	38.15	-11	5,876	-0.19%
2019/08/19	17	37.77	0	0.00	37.70	17	5,859	0.29%
2019/08/15	0	0.00	70	37.70	38.00	-70	5,866	-1.19%
2019/08/14	60	37.11	0	0.00	37.00	60	5,853	1.03%
2019/08/13	0	0.00	1	37.25	36.95	-1	5,911	-0.02%
2019/08/12	10	37.20	0	0.00	37.15	10	6,027	0.17%
2019/08/08	1	36.90	0	0.00	37.25	1	6,112	0.02%
2019/08/07	5	36.90	2	36.85	36.75	3	6,151	0.05%
2019/08/06	1	36.70	0	0.00	37.10	1	6,189	0.02%
2019/08/05	1	37.15	2	37.38	37.50	-1	6,166	-0.02%
2019/08/02	0	0.00	7	36.99	36.90	-7	6,129	-0.11%
2019/08/01	3	37.83	2	37.60	37.55	1	6,105	0.02%
2019/07/30	2	38.18	0	0.00	38.05	2	5,969	0.03%
2019/07/26	1	39.05	2	38.90	38.80	-1	5,993	-0.02%
2019/07/24	0	0.00	4	39.39	39.45	-4	5,867	-0.07%
2019/07/23	0	0.00	5	38.85	39.20	-5	5,811	-0.09%
2019/07/19	10	39.15	16	39.30	39.20	-6	5,738	-0.10%
2019/07/18	0	0.00	0	38.70	38.70	0	5,657	0.00%
2019/07/16	0	0.00	3	38.60	38.80	-3	5,666	-0.05%
2019/07/12	0	0.00	1	38.35	38.40	-1	5,641	-0.02%
2019/07/11	3	38.40	0	0.00	38.45	3	5,695	0.05%
2019/07/10	6	38.41	0	0.00	38.20	6	5,689	0.11%
2019/07/05	0	0.00	8	39.10	39.10	-8	5,660	-0.14%
2019/07/04	1	38.70	0	0.00	39.15	1	5,645	0.02%
2019/07/02	0	0.00	5	39.20	39.30	-5	5,585	-0.09%
2019/07/01	2	38.90	2	39.05	38.70	0	5,522	0.00%
2019/06/28	5	38.81	2	38.65	38.50	3	5,562	0.05%
2019/06/27	0	0.00	7	39.05	39.00	-7	5,613	-0.12%
2019/06/26	3	39.00	3	38.88	38.60	0	5,617	0.00%
2019/06/21	0	0.00	1.4	38.19	38.20	-1.4	5,794	-0.02%
2019/06/20	0	0.00	14	38.48	37.85	-14	5,747	-0.24%
2019/06/19	0	0.00	6.1	37.84	38.00	-6.1	5,696	-0.11%
2019/06/18	2	37.45	1	37.45	37.50	1	5,679	0.02%
2019/06/17	1	37.10	4	37.61	37.50	-3	5,735	-0.05%
2019/06/14	1	37.25	1	37.45	37.10	0	5,732	0.00%
2019/06/13	2	37.35	0	0.00	37.40	2	5,727	0.03%
2019/06/12	1	37.55	1	37.70	37.80	0	5,712	0.00%
2019/06/11	1	37.90	1	37.95	37.70	0	5,706	0.00%
2019/06/10	13	37.37	5.2	37.41	37.50	7.8	5,632	0.14%
2019/06/06	2	36.85	2	37.03	37.20	0	5,621	0.00%
2019/06/05	6	36.78	1	36.75	36.70	5	5,659	0.09%
2019/06/04	2	36.43	3	36.58	36.50	-1	5,637	-0.02%
2019/06/03	3	35.83	4	36.13	36.10	-1	5,674	-0.02%
2019/05/31	6	35.98	0	0.00	35.85	6	5,646	0.11%
2019/05/30	0	0.00	1	36.25	36.30	-1	5,629	-0.02%
2019/05/29	2	35.65	1	35.55	35.70	1	5,631	0.02%
2019/05/28	1	35.65	1	35.75	35.75	0	5,732	0.00%
2019/05/27	3	35.68	3	35.67	35.55	0	5,664	0.00%
2019/05/24	0	0.00	17.1	35.81	35.90	-17.1	5,695	-0.30%
2019/05/23	16	35.47	3	35.70	35.75	13	5,721	0.23%
2019/05/22	6	35.99	2	36.15	36.05	4	5,702	0.07%
2019/05/21	2	35.95	1	36.15	36.10	1	5,708	0.02%
2019/05/17	2	35.95	1	35.65	35.75	1	5,575	0.02%
2019/05/16	2	36.43	4	36.35	36.15	-2	5,472	-0.04%
2019/05/15	6	35.20	5	35.50	35.30	1	5,436	0.02%
2019/05/14	11	35.20	8	35.45	35.30	3	5,496	0.05%
2019/05/08	0	0.00	3	36.73	36.70	-3	5,706	-0.05%
2019/05/07	1	36.50	0	0.00	37.05	1	5,706	0.02%
2019/05/06	6	36.51	5	36.45	36.45	1	5,712	0.02%
2019/05/03	10	36.65	10	36.70	36.70	0	5,754	0.00%
2019/05/02	3	37.15	9	37.25	37.05	-6	5,775	-0.10%
2019/04/30	1	37.50	2	37.53	37.55	-1	5,774	-0.02%
2019/04/29	0	0.00	1	37.50	37.50	-1	5,751	-0.02%
2019/04/25	1	37.60	0.2	37.40	37.40	0.9	5,816	0.01%
2019/04/24	1	37.55	0	0.00	37.65	1	5,898	0.02%
2019/04/23	2	37.63	0	0.00	37.50	2	5,959	0.03%
2019/04/19	1	37.05	1	37.25	37.35	0	5,960	0.00%
2019/04/18	30	37.48	35	37.65	37.50	-5	5,992	-0.08%
2019/04/17	1	37.55	1	37.55	37.80	0	6,005	0.00%
2019/04/16	3	36.58	0	0.00	36.85	3	5,927	0.05%
2019/04/15	0	0.00	5	36.75	36.65	-5	5,942	-0.08%
2019/04/12	2	36.30	18	36.36	36.50	-16	5,936	-0.27%
2019/04/11	1	36.60	3	36.30	36.30	-2	5,937	-0.03%
2019/04/10	7	36.24	6	36.39	36.50	1	5,871	0.02%
2019/04/09	1	36.40	1	36.55	36.60	0	5,857	0.00%
2019/04/08	1	36.30	0	0.00	36.40	1	5,852	0.02%
2019/04/03	2	36.00	2	36.30	36.35	0	5,766	0.00%
2019/04/02	6	36.19	3	36.05	36.10	3	5,729	0.05%
2019/04/01	30	36.63	7	36.70	36.65	23	5,610	0.41%
2019/03/29	0	0.00	1	37.30	37.55	-1	5,450	-0.02%
2019/03/28	7	36.20	9	36.32	36.85	-2	5,351	-0.04%
2019/03/27	2	36.90	0	0.00	36.85	2	5,182	0.04%
2019/03/26	1	37.85	0	0.00	37.90	1	5,034	0.02%
2019/03/21	0	0.00	1	38.10	38.10	-1	5,062	-0.02%
2019/03/19	0	0.00	5	38.70	38.70	-5	5,062	-0.10%
2019/03/18	0	0.00	10	39.10	39.20	-10	5,271	-0.19%
2019/03/15	0	0.00	21	39.04	39.25	-21	5,418	-0.39%
2019/03/14	0	0.00	10	39.00	39.10	-10	5,391	-0.19%
2019/03/13	0	0.00	1	38.90	38.90	-1	5,412	-0.02%
2019/03/11	0	0.00	1	38.20	38.55	-1	5,501	-0.02%
2019/03/07	1	39.30	0	0.00	38.75	1	5,569	0.02%
2019/03/05	0	0.00	25	38.70	38.75	-25	5,529	-0.45%
2019/02/22	0.1	38.05	1	37.90	38.15	-0.9	5,211	-0.02%
2019/02/20	10	37.15	10	37.35	37.50	0	5,183	0.00%
2019/02/19	11	37.10	1	37.20	37.05	10	5,140	0.19%
2019/02/18	10	37.50	2	37.40	37.25	8	5,128	0.16%
2019/02/15	1	37.00	0	0.00	37.05	1	5,093	0.02%
2019/02/14	0	0.00	2	37.15	37.05	-2	5,086	-0.04%
2019/02/13	2	36.70	0	0.00	37.10	2	5,032	0.04%
2019/02/12	0	0.00	6	37.03	37.15	-6	4,957	-0.12%
2019/02/11	1	36.75	0	0.00	36.65	1	4,902	0.02%
2019/01/30	0	0.00	3	36.70	36.80	-3	4,869	-0.06%
2019/01/28	1	35.85	1	36.00	36.15	0	4,657	0.00%
2019/01/23	0	0.00	2	35.73	36.30	-2	4,561	-0.04%
2019/01/18	0.1	35.60	0	0.00	35.60	0.1	4,542	0.00%
2019/01/17	31	35.35	31	35.60	35.65	0	4,497	0.00%
2019/01/16	15	35.55	20	35.43	35.55	-5	4,450	-0.11%
2019/01/15	0	0.00	1	35.15	35.10	-1	4,347	-0.02%
2019/01/11	20	34.66	0	0.00	34.55	20	4,268	0.47%
2019/01/10	3	34.35	0	0.00	34.45	3	4,244	0.07%
2019/01/09	0	0.00	3	34.67	34.70	-3	4,212	-0.07%
2019/01/08	0	0.00	2	33.95	34.20	-2	4,138	-0.05%
2019/01/04	1	32.85	4	33.00	33.40	-3	4,153	-0.07%
2018/12/26	2	31.85	0	0.00	31.70	2	4,368	0.05%
2018/12/19	0	0.00	2	32.75	32.70	-2	4,588	-0.04%
2018/12/17	0	0.00	11	32.30	32.30	-11	4,596	-0.24%
2018/12/14	3	31.40	2	31.70	31.90	1	4,578	0.02%
2018/12/13	0	0.00	2	31.68	31.85	-2	4,599	-0.04%
2018/12/12	2	31.10	0	0.00	31.20	2	4,582	0.04%
2018/12/11	7	30.91	0	0.00	30.80	7	4,524	0.15%
2018/12/10	8	32.16	0	0.00	31.90	8	4,321	0.19%
2018/12/07	0	0.00	9	33.56	33.80	-9	4,191	-0.21%
2018/12/06	1	33.00	0	0.00	33.55	1	4,243	0.02%
2018/12/04	1	34.10	1	34.10	34.10	0	4,271	0.00%
2018/11/30	0	0.00	7	33.20	33.50	-7	4,166	-0.17%
2018/11/29	9	32.82	9	32.81	32.65	0	4,105	0.00%
2018/11/28	0	0.00	12	33.19	33.30	-12	4,028	-0.30%
2018/11/27	1	33.00	2	33.15	33.10	-1	4,000	-0.02%
2018/11/23	2	33.00	2	32.85	32.90	0	4,031	0.00%
2018/11/22	2	33.38	3	33.37	33.25	-1	4,024	-0.02%
2018/11/21	1	33.25	1	33.45	33.70	0	4,046	0.00%
2018/11/20	1	33.60	0	0.00	33.65	1	4,013	0.02%
2018/11/19	0	0.00	25	33.29	33.35	-25	3,978	-0.63%
2018/11/15	0	0.00	1	32.50	32.70	-1	4,022	-0.02%
2018/11/14	1	32.25	0	0.00	32.70	1	4,058	0.02%
2018/11/13	2	31.85	0	0.00	32.50	2	4,092	0.05%
2018/11/12	0	0.00	2	32.00	32.25	-2	4,107	-0.05%
2018/11/06	0	0.00	1	31.35	31.50	-1	4,138	-0.02%
2018/11/02	1	30.75	3	31.12	31.70	-2	4,174	-0.05%
2018/10/31	0	0.00	1	30.60	31.35	-1	4,224	-0.02%
2018/10/29	0	0.00	1	30.40	30.40	-1	4,154	-0.02%
2018/10/26	5	29.47	1	29.60	29.55	4	4,119	0.10%
2018/10/22	2	29.45	2	29.85	30.10	0	4,480	0.00%
2018/10/18	0	0.00	4	29.60	29.60	-4	4,539	-0.09%
2018/10/17	2	29.28	0	0.00	29.10	2	4,562	0.04%
2018/10/15	1	29.45	0	0.00	29.05	1	4,573	0.02%
2018/10/12	0	0.00	7	29.30	29.80	-7	4,583	-0.15%
2018/10/09	4	31.55	0	0.00	31.70	4	4,584	0.09%
2018/10/03	0	0.00	1	32.35	32.35	-1	4,546	-0.02%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/09/20	0.4	32.15	0	0.00	32.10	0.4	4,752	0.01%
2018/09/14	1	31.65	2	31.60	31.65	-1	4,949	-0.02%
2018/09/13	1	31.30	0	0.00	31.40	1	4,983	0.02%
2018/09/12	2	31.15	1	31.30	31.50	1	5,029	0.02%
2018/09/11	1	31.25	1	31.25	31.25	0	5,384	0.00%
2018/09/10	3	31.22	1	31.35	31.35	2	5,473	0.04%
2018/09/05	3	33.07	0	0.00	32.75	3	5,587	0.05%
2018/09/03	2	33.50	0	0.00	33.45	2	5,620	0.04%
2018/08/28	0.3	33.80	0	0.00	33.80	0.3	5,962	0.01%
2018/08/23	1	33.70	0	0.00	33.85	1	6,045	0.02%
2018/08/17	3	32.50	0	0.00	32.30	3	6,056	0.05%
2018/08/16	2	32.53	0	0.00	32.50	2	6,048	0.03%
2018/08/15	1	33.20	0	0.00	33.15	1	6,048	0.02%
2018/08/07	1.3	33.46	0.5	33.50	33.30	0.8	6,448	0.01%
2018/08/06	0	0.00	2	33.45	33.45	-2	6,422	-0.03%
2018/08/03	2	33.58	0	0.00	33.50	2	6,412	0.03%
2018/08/02	1	33.70	0	0.00	33.65	1	6,408	0.02%
2018/07/31	1	33.70	1	33.95	33.65	0	6,379	0.00%
2018/07/30	1	34.00	0	0.00	33.95	1	6,189	0.02%
2018/07/27	0	0.00	1	34.70	34.95	-1	6,061	-0.02%
2018/07/23	1	33.95	0	0.00	33.95	1	5,927	0.02%
2018/07/20	1	34.00	0	0.00	33.90	1	6,000	0.02%
2018/07/19	2	34.50	0	0.00	34.30	2	5,994	0.03%
2018/07/17	1	33.35	0	0.00	33.35	1	5,897	0.02%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/11	1	33.40	0	0.00	33.45	1	6,201	0.02%
2018/07/09	0	0.00	3	33.40	33.65	-3	6,323	-0.05%
2018/07/06	6	33.18	7	33.61	33.05	-1	6,340	-0.02%
2018/07/05	6	35.52	0	0.00	35.50	6	6,280	0.10%
2018/07/02	1	35.40	0	0.00	35.15	1	6,350	0.02%
2018/06/29	2	35.25	0	0.00	35.40	2	6,296	0.03%
2018/06/27	2	34.70	0	0.00	34.55	2	6,175	0.03%
2018/06/22	0	0.00	25	35.20	35.35	-25	5,948	-0.42%
2018/06/21	1	35.80	0	0.00	35.80	1	5,891	0.02%
2018/06/20	1.2	35.37	15	35.25	35.45	-13.9	5,863	-0.24%
2018/06/19	3	36.15	0	0.00	36.15	3	5,434	0.06%
2018/06/15	2	36.70	0	0.00	36.40	2	5,329	0.04%
2018/06/14	0	0.00	5	37.00	36.95	-5	5,169	-0.10%
2018/06/13	1	37.35	5	37.40	37.20	-4	5,174	-0.08%
2018/06/07	0	0.00	2	37.65	37.65	-2	5,321	-0.04%
2018/05/30	0	0.00	1	36.35	36.10	-1	5,078	-0.02%
2018/05/28	0	0.00	5	36.59	36.55	-5	5,095	-0.10%
2018/05/25	5	36.29	0	0.00	36.30	5	5,156	0.10%
2018/05/24	0	0.00	2	36.60	36.50	-2	5,134	-0.04%
2018/05/21	1	36.85	0	0.00	36.70	1	5,187	0.02%
2018/05/18	2	36.60	0	0.00	36.30	2	5,175	0.04%
2018/05/17	2	37.05	0	0.00	37.00	2	4,880	0.04%
2018/05/14	0	0.00	102	37.64	37.60	-102	5,044	-2.02%	大賣/鉅額交易
2018/05/02	101	37.55	0	0.00	37.65	101	5,394	1.87%	大買/鉅額交易
2018/04/23	1	36.70	0	0.00	36.60	1	5,576	0.02%
2018/04/20	5	37.00	0	0.00	37.00	5	5,556	0.09%
2018/04/18	22	37.30	0	0.00	37.10	22	5,386	0.41%
2018/04/17	23.2	38.16	0	0.00	38.15	23.2	5,241	0.44%
2018/04/13	5	39.00	20	38.90	39.00	-15	5,062	-0.30%
2018/04/11	1	38.05	0	0.00	38.45	1	4,997	0.02%
2018/04/03	0	0.00	1	38.40	38.65	-1	4,790	-0.02%
2018/04/02	2	39.03	6	39.15	38.85	-4	4,814	-0.08%
2018/03/31	1	39.05	5	39.25	39.40	-4	4,828	-0.08%
2018/03/30	2	38.85	0	0.00	39.00	2	4,794	0.04%
2018/03/29	1	38.65	0	0.00	38.70	1	4,773	0.02%
2018/03/21	2	38.10	0	0.00	38.15	2	4,847	0.04%
2018/03/20	0	0.00	90	37.86	38.05	-90	4,893	-1.84%
2018/03/19	0	0.00	1	38.05	38.05	-1	4,907	-0.02%
2018/03/16	1	37.05	11	37.01	38.40	-10	4,853	-0.21%
2018/03/14	1	37.05	0	0.00	37.30	1	4,695	0.02%
2018/03/13	0	0.00	91	37.35	37.45	-91	4,675	-1.95%
2018/03/12	90	37.10	1	37.15	37.00	89	4,645	1.92%
2018/03/09	101	36.71	2	36.83	36.80	99	4,596	2.15%	大買/
2018/03/08	0	0.00	1	36.40	36.35	-1	4,601	-0.02%
2018/03/07	1	36.65	0	0.00	36.65	1	4,560	0.02%
2018/03/02	2	36.75	0	0.00	36.80	2	4,679	0.04%
2018/03/01	0	0.00	2	37.13	37.15	-2	4,619	-0.04%
2018/02/27	1	36.95	0	0.00	36.75	1	4,546	0.02%
2018/02/26	5	37.00	0	0.00	37.00	5	4,495	0.11%
2018/02/21	1	36.95	1	37.35	37.20	0	4,479	0.00%
2018/02/12	1	36.80	1	37.10	36.80	0	4,417	0.00%
2018/02/09	1	36.80	0	0.00	36.80	1	4,421	0.02%
2018/02/07	1	36.80	1	37.20	37.10	0	4,515	0.00%
2018/02/06	1	36.70	1	36.65	36.60	0	4,413	0.00%
2018/02/05	1	38.05	1	38.15	38.05	0	4,315	0.00%
2018/02/01	3	39.20	1	39.50	39.20	2	4,249	0.05%
2018/01/31	0	0.00	1	39.00	39.20	-1	4,213	-0.02%
2018/01/25	0	0.00	2	39.65	39.65	-2	4,068	-0.05%
2018/01/22	0	0.00	1	38.95	38.95	-1	3,841	-0.03%
2018/01/19	0	0.00	2	38.90	38.65	-2	3,758	-0.05%
2018/01/15	0	0.00	1	38.05	38.15	-1	3,691	-0.03%
2018/01/03	0	0.00	3	38.30	38.20	-3	3,806	-0.08%