寶成 (9904)-元大-鹿港券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
17,310張
產業
上市運動休閒▲0.74%
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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6.4	36.04	76.1	36.14	36.05	-69.7	12,280	-0.57%
2024/04/25	5.1	35.55	1	35.65	35.60	4.1	12,051	0.03%
2024/04/24	17.1	35.97	2	36.03	36.10	15.1	12,029	0.13%
2024/04/23	1.3	35.64	25.8	35.46	36.00	-24.5	11,956	-0.21%
2024/04/22	1.1	35.01	0	0.00	35.30	1.1	11,847	0.01%
2024/04/19	14.1	35.22	59	35.25	35.30	-44.9	11,714	-0.38%
2024/04/18	0.1	35.18	2	35.60	35.60	-1.9	11,459	-0.02%
2024/04/17	5	34.38	1	34.20	34.50	4	11,145	0.04%
2024/04/16	17.3	34.11	71.8	34.07	34.00	-54.5	11,024	-0.49%
2024/04/15	1.1	36.14	4	36.16	36.20	-2.9	10,744	-0.03%
2024/04/12	0	0.00	35	35.25	35.35	-35	10,653	-0.33%
2024/04/11	0	35.48	16	35.37	35.55	-16	10,566	-0.15%
2024/04/10	2	35.94	7	35.85	35.80	-5	10,519	-0.05%
2024/04/09	2.2	36.10	5.9	36.06	36.10	-3.7	10,466	-0.04%
2024/04/08	0	35.23	1	35.40	35.60	-1	10,341	-0.01%
2024/04/03	12.1	35.32	26	35.35	35.05	-13.9	10,183	-0.14%
2024/04/02	1	35.80	11	36.04	36.15	-10	10,038	-0.10%
2024/04/01	2.1	35.55	12	35.76	35.80	-9.9	9,940	-0.10%
2024/03/29	11.1	36.08	111	36.14	36.15	-99.9	9,836	-1.02%	大賣/
2024/03/28	13.1	36.18	7.1	36.31	36.25	6	9,328	0.06%
2024/03/27	31.1	35.41	21.3	35.29	36.00	9.8	9,118	0.11%
2024/03/26	11.1	34.75	103.1	34.33	34.85	-92	8,966	-1.03%	大賣/
2024/03/25	20	34.56	40	34.50	34.85	-20	8,951	-0.22%
2024/03/22	38.1	34.86	7	35.06	35.10	31.1	8,983	0.35%
2024/03/21	0.1	34.90	20.1	35.10	35.30	-20	8,976	-0.22%
2024/03/20	3.1	33.85	11.7	34.03	33.90	-8.6	8,644	-0.10%
2024/03/19	2	33.50	10	33.45	33.45	-8	8,445	-0.09%
2024/03/18	3.1	33.59	28	33.39	33.80	-24.9	8,308	-0.30%
2024/03/15	2.1	32.70	7.3	32.86	33.05	-5.1	8,052	-0.06%
2024/03/14	6.1	32.70	54.2	32.75	33.20	-48	7,435	-0.65%
2024/03/13	2.3	32.10	43.3	32.13	32.20	-41	7,119	-0.58%
2024/03/12	3	31.43	40	31.84	31.95	-37	6,891	-0.54%
2024/03/11	1.1	31.03	6.4	30.83	31.15	-5.3	6,621	-0.08%
2024/03/08	126.1	30.43	0	0.00	30.45	126.1	6,503	1.94%	大買/鉅額交易
2024/03/07	5	30.30	0	0.00	30.45	5	6,447	0.08%
2024/03/06	7	30.37	0	0.00	30.30	7	6,391	0.11%
2024/03/04	1	30.40	2	30.60	30.65	-1	6,346	-0.02%
2024/03/01	1	30.25	0	0.00	30.60	1	6,357	0.02%
2024/02/29	2	30.38	0	0.00	30.50	2	6,296	0.03%
2024/02/27	12.5	30.10	1.5	30.18	30.00	11	6,155	0.18%
2024/02/26	11	30.02	0	0.00	30.10	11	6,106	0.18%
2024/02/23	16.5	30.12	0	0.00	30.05	16.5	6,074	0.27%
2024/02/22	11.2	30.18	5	30.25	30.15	6.2	6,115	0.10%
2024/02/21	16	30.38	0	0.00	30.20	16	6,090	0.26%
2024/02/20	7	30.29	0	0.00	30.20	7	6,106	0.11%
2024/02/19	4	30.30	0	0.00	30.35	4	6,135	0.07%
2024/02/16	3	30.52	0	0.00	30.45	3	6,273	0.05%
2024/02/15	3	30.52	0	0.00	30.50	3	6,231	0.05%
2024/02/05	6	31.19	0	0.00	31.15	6	6,154	0.10%
2024/02/02	6	31.39	2.3	31.58	31.70	3.8	6,109	0.06%
2024/02/01	1	31.65	0	0.00	31.65	1	6,088	0.02%
2024/01/30	0	0.00	8.1	31.69	31.65	-8.1	6,058	-0.13%
2024/01/29	0	0.00	2	31.30	31.35	-2	5,976	-0.03%
2024/01/26	0	0.00	1	31.20	31.20	-1	6,009	-0.02%
2024/01/23	0	0.00	3	30.48	30.55	-3	5,948	-0.05%
2024/01/22	0	0.00	0.2	30.20	30.05	-0.2	5,949	0.00%
2024/01/18	2	30.00	0	0.00	30.00	2	5,974	0.03%
2024/01/16	1	30.60	6	30.65	30.60	-5	5,789	-0.09%
2024/01/15	5	30.90	1	30.95	30.85	4	5,693	0.07%
2024/01/12	30	31.05	0	0.00	31.00	30	5,743	0.52%
2024/01/11	1	31.05	25.4	31.08	31.10	-24.4	5,789	-0.42%
2024/01/10	1	30.90	7	30.97	30.95	-6	5,893	-0.10%
2024/01/09	0	0.00	1	31.00	31.20	-1	5,893	-0.02%
2024/01/08	0	0.00	3	31.20	31.20	-3	5,918	-0.05%
2024/01/04	7	30.90	0	0.00	31.00	7	6,000	0.12%
2024/01/03	5	30.80	0	0.00	31.05	5	6,099	0.08%
2023/12/28	5	31.00	0	0.00	31.10	5	6,088	0.08%
2023/12/26	21	30.92	0	0.00	30.85	21	6,081	0.35%
2023/12/25	1	30.90	0.1	30.95	30.95	0.9	6,192	0.01%
2023/12/22	0	0.00	4	31.80	31.45	-4	6,208	-0.06%
2023/12/21	0	0.00	2	31.85	31.75	-2	6,136	-0.03%
2023/12/19	0	0.00	24	31.87	31.90	-24	5,963	-0.40%
2023/12/18	1	31.70	17.3	31.63	31.65	-16.3	5,862	-0.28%
2023/12/15	0.1	30.95	3	31.05	30.90	-2.9	5,697	-0.05%
2023/12/14	0.1	31.08	26	31.15	31.15	-25.9	5,619	-0.46%
2023/12/13	0	30.85	1	30.85	30.80	-1	5,565	-0.02%
2023/12/12	30.1	30.97	8	31.11	31.00	22.1	5,676	0.39%
2023/12/11	5	31.10	37	31.17	31.20	-32	5,667	-0.56%
2023/12/08	0.1	31.03	34	31.04	31.10	-33.9	5,675	-0.60%
2023/12/07	6.1	31.12	3	31.00	30.95	3.1	5,673	0.05%
2023/12/06	3.1	31.15	1	31.05	31.05	2.1	5,668	0.04%
2023/12/05	1	30.70	0	0.00	31.10	1	5,662	0.02%
2023/12/04	0.1	31.00	4	31.00	31.05	-4	5,650	-0.07%
2023/12/01	0.1	30.88	21	30.90	30.80	-20.9	5,636	-0.37%
2023/11/30	25.1	30.83	46	30.83	30.90	-21	5,649	-0.37%
2023/11/29	0.1	30.88	0	0.00	30.90	0.1	5,519	0.00%
2023/11/28	31.1	31.04	29	30.98	31.00	2.1	5,545	0.04%
2023/11/27	1.1	30.70	1	30.60	30.75	0.1	5,586	0.00%
2023/11/24	0.1	30.64	1	30.55	30.60	-0.9	5,574	-0.02%
2023/11/23	18.1	30.80	0	0.00	30.80	18.1	5,573	0.32%
2023/11/22	3.1	30.40	0	0.00	30.40	3.1	5,529	0.06%
2023/11/21	10.1	30.45	7	30.59	30.65	3.1	5,531	0.06%
2023/11/20	40.1	30.25	1	30.25	30.15	39.1	5,421	0.72%
2023/11/17	0.1	30.63	20	30.65	30.80	-19.9	5,362	-0.37%
2023/11/16	1	30.65	68.2	30.65	30.70	-67.2	5,286	-1.27%
2023/11/15	59.2	30.22	91.3	30.11	30.20	-32.1	5,188	-0.62%
2023/11/14	11	29.05	0	0.00	29.05	11	4,998	0.22%
2023/11/13	15.1	29.11	0	0.00	29.10	15.1	4,997	0.30%
2023/11/10	2	29.45	1	29.55	29.45	1	4,977	0.02%
2023/11/09	2	29.60	3	29.70	29.60	-1	5,003	-0.02%
2023/11/08	8	29.54	3	29.65	29.70	5	5,016	0.10%
2023/11/07	9	29.52	0	0.00	29.65	9	5,011	0.18%
2023/11/06	15	29.64	1	29.55	29.55	14	5,004	0.28%
2023/11/03	0	0.00	6	29.38	29.60	-6	4,985	-0.12%
2023/11/02	0	0.00	15	29.37	29.35	-15	4,943	-0.30%
2023/11/01	13	29.02	4	28.95	28.90	9	4,894	0.18%
2023/10/31	5	28.96	0	0.00	28.85	5	4,898	0.10%
2023/10/30	11	29.03	0	0.00	28.95	11	4,910	0.22%
2023/10/27	1.1	29.15	2	29.40	29.10	-0.9	4,886	-0.02%
2023/10/26	5	29.12	26	29.36	29.35	-21	4,896	-0.43%
2023/10/25	3	29.22	21	29.39	29.25	-18	4,828	-0.37%
2023/10/24	0	0.00	5	29.25	29.25	-5	4,822	-0.10%
2023/10/20	5	28.85	7	29.00	29.15	-2	4,873	-0.04%
2023/10/19	0	0.00	4	29.30	29.35	-4	4,930	-0.08%
2023/10/18	12	29.10	22	29.12	29.25	-10	4,978	-0.20%
2023/10/17	9	28.79	1.8	28.80	28.65	7.2	4,932	0.15%
2023/10/16	11	28.78	2.6	28.77	28.65	8.4	5,062	0.17%
2023/10/13	5	28.84	0	0.00	28.75	5	5,137	0.10%
2023/10/12	2	28.80	0	0.00	29.05	2	5,054	0.04%
2023/10/11	7	29.24	1	29.30	29.25	6	5,003	0.12%
2023/10/06	0	0.00	1	29.10	29.05	-1	4,916	-0.02%
2023/10/05	32	28.65	0	0.00	28.55	32	4,977	0.64%
2023/10/04	10	28.58	0	0.00	28.55	10	4,994	0.20%
2023/10/03	12	28.79	0	0.00	28.75	12	5,005	0.24%
2023/10/02	1	28.85	2	29.03	28.95	-1	4,987	-0.02%
2023/09/28	47	28.81	10	28.75	28.65	37	5,142	0.72%
2023/09/27	6.3	28.94	0	0.00	28.90	6.3	5,025	0.13%
2023/09/26	8.1	29.33	5	29.54	29.40	3.1	4,946	0.06%
2023/09/25	4	29.60	20	29.59	29.75	-16	4,878	-0.33%
2023/09/22	1	28.95	0	0.00	28.90	1	4,809	0.02%
2023/09/21	9	28.91	0	0.00	28.80	9	4,833	0.19%
2023/09/20	4	29.05	0	0.00	29.05	4	4,746	0.08%
2023/09/19	6	29.15	0	0.00	29.20	6	4,708	0.13%
2023/09/18	33	29.29	0	0.00	29.20	33	4,714	0.70%
2023/09/15	2	29.28	0	29.50	29.60	2	4,713	0.04%
2023/09/14	0	0.00	9	29.30	29.40	-9	4,619	-0.19%
2023/09/12	17	29.18	1	29.20	29.20	16	4,716	0.34%
2023/09/11	9	29.00	0	0.00	29.00	9	4,737	0.19%
2023/09/08	2.1	28.83	0	0.00	28.90	2.1	4,753	0.04%
2023/09/07	12	28.88	0	0.00	28.80	12	4,769	0.25%
2023/09/06	6	28.97	0	0.00	28.90	6	4,720	0.13%
2023/09/05	7	29.06	0.3	29.20	29.00	6.8	4,699	0.14%
2023/09/04	7	29.29	5.3	29.34	29.25	1.7	4,691	0.04%
2023/09/01	1	29.30	5	29.43	29.40	-4	4,705	-0.09%
2023/08/31	14.1	29.00	0	0.00	28.60	14.1	4,675	0.30%
2023/08/30	1	29.10	2	29.15	29.20	-1	4,574	-0.02%
2023/08/29	3	28.98	0	0.00	28.90	3	4,583	0.07%
2023/08/28	2	28.85	0	0.00	28.70	2	4,597	0.04%
2023/08/25	10.1	28.77	3	28.85	28.70	7.1	4,849	0.15%
2023/08/24	5	28.94	0	0.00	28.80	5	4,836	0.10%
2023/08/23	9.3	29.01	0	0.00	28.95	9.3	4,822	0.19%
2023/08/22	0	0.00	2	29.25	29.15	-2	4,786	-0.04%
2023/08/21	6.1	29.09	0	0.00	29.05	6.1	4,820	0.13%
2023/08/18	22.6	29.66	1	29.65	29.35	21.6	4,803	0.45%
2023/08/17	8.1	29.86	0	0.00	29.85	8.1	4,771	0.17%
2023/08/16	5.3	30.05	0	0.00	30.00	5.3	4,852	0.11%
2023/08/15	1	30.50	5	30.60	30.45	-4	4,855	-0.08%
2023/08/14	3	30.57	0	0.00	30.50	3	4,884	0.06%
2023/08/11	7	30.79	0	0.00	30.95	7	4,923	0.14%
2023/08/10	2	30.75	0	0.00	30.85	2	4,938	0.04%
2023/08/09	0	0.00	2	30.95	31.00	-2	4,943	-0.04%
2023/08/08	1.1	30.86	0	0.00	30.70	1.1	4,952	0.02%
2023/08/07	2	30.98	0.8	31.10	31.10	1.2	4,966	0.02%
2023/08/04	2	30.75	8	31.00	30.95	-6	4,991	-0.12%
2023/08/02	1.3	30.80	0	0.00	30.70	1.3	5,022	0.02%
2023/08/01	0	0.00	1	31.30	31.40	-1	4,978	-0.02%
2023/07/31	11	31.12	16	31.13	31.25	-5	4,979	-0.10%
2023/07/28	1.1	31.20	0	0.00	31.10	1.1	4,990	0.02%
2023/07/27	0	0.00	1	31.20	31.25	-1	5,013	-0.02%
2023/07/26	9.1	31.17	2	31.30	31.25	7.1	5,034	0.14%
2023/07/24	11	30.94	16	30.97	31.00	-5	5,205	-0.10%
2023/07/21	10	30.82	0	0.00	30.80	10	5,234	0.19%
2023/07/20	5.2	30.87	0	0.00	30.85	5.2	5,274	0.10%
2023/07/19	10	30.78	15	30.83	30.60	-5	5,304	-0.09%
2023/07/18	3	30.10	9	30.44	30.55	-6	5,260	-0.11%
2023/07/17	0	0.00	2	30.25	30.25	-2	5,202	-0.04%
2023/07/14	5	30.26	0	0.00	30.15	5	5,281	0.09%
2023/07/13	19	29.89	10	29.90	29.80	9	5,279	0.17%
2023/07/12	33	29.89	0	0.00	29.85	33	5,285	0.62%
2023/07/11	21	31.09	11	30.98	31.10	10	5,243	0.19%
2023/07/10	11	30.95	8	31.06	30.85	3	5,269	0.06%
2023/07/06	34	31.03	2	30.85	30.80	32	5,373	0.60%
2023/07/05	62	31.42	0	0.00	31.40	62	5,212	1.19%
2023/07/04	1.1	31.61	0	0.00	31.45	1.1	5,174	0.02%
2023/07/03	31	31.76	0	0.00	31.65	31	5,231	0.59%
2023/06/30	11	31.68	0	0.00	31.50	11	5,263	0.21%
2023/06/29	7	31.77	0	0.00	31.70	7	5,223	0.13%
2023/06/28	0	0.00	1	31.85	32.00	-1	5,236	-0.02%
2023/06/27	1	31.80	0	0.00	31.70	1	5,282	0.02%
2023/06/26	10	31.75	12	31.94	31.95	-2	5,327	-0.04%
2023/06/21	3	31.75	5	31.90	31.80	-2	5,388	-0.04%
2023/06/20	2	31.75	13	31.74	31.75	-11	5,460	-0.20%
2023/06/19	10	31.91	0	0.00	31.80	10	5,477	0.18%
2023/06/16	1	32.10	5	32.15	32.15	-4	5,484	-0.07%
2023/06/15	25	32.03	0	0.00	32.00	25	5,422	0.46%
2023/06/14	4	32.06	4	32.10	32.10	0	5,756	0.00%
2023/06/13	7	32.13	63	32.18	32.15	-56	5,792	-0.97%
2023/06/12	2	32.10	0	0.00	32.15	2	5,923	0.03%
2023/06/08	0	0.00	1	32.25	32.25	-1	6,017	-0.02%
2023/06/07	6	32.23	1	32.20	32.15	5	6,064	0.08%
2023/06/06	12	32.21	20	32.45	32.25	-8	6,118	-0.13%
2023/06/05	2.6	32.26	2	32.35	32.45	0.6	6,123	0.01%
2023/06/02	1	32.25	0	0.00	32.15	1	6,128	0.02%
2023/06/01	17	31.99	9.6	32.14	32.20	7.4	6,125	0.12%
2023/05/31	71	31.94	15	32.34	31.65	56	6,136	0.91%
2023/05/30	0	0.00	37	32.28	32.15	-37	5,924	-0.62%
2023/05/29	28	32.09	0	0.00	32.05	28	5,975	0.47%
2023/05/26	10	32.05	0	0.00	32.10	10	6,052	0.17%
2023/05/25	8	32.11	15	32.22	32.00	-7	6,096	-0.11%
2023/05/24	23	32.31	11	32.45	32.40	12	6,127	0.20%
2023/05/23	30	32.38	4	32.64	32.30	26	6,206	0.42%
2023/05/22	5	32.65	24	32.43	32.65	-19	6,179	-0.31%
2023/05/19	0	0.00	2	31.95	32.00	-2	6,096	-0.03%
2023/05/18	5	31.74	11	31.81	31.85	-6	6,235	-0.10%
2023/05/17	2	31.38	18	31.78	31.70	-16	6,307	-0.25%
2023/05/16	11	31.27	2	31.45	31.25	9	6,391	0.14%
2023/05/15	7	31.18	5	31.27	31.40	2	6,419	0.03%
2023/05/12	0	0.00	2	31.80	31.70	-2	6,427	-0.03%
2023/05/10	4	31.23	0	0.00	31.35	4	6,478	0.06%
2023/05/09	4	31.65	6	31.55	31.60	-2	6,528	-0.03%
2023/05/05	8	31.84	0	0.00	31.85	8	6,598	0.12%
2023/05/04	6	31.86	8	31.86	31.85	-2	6,720	-0.03%
2023/05/03	25	31.50	0	0.00	31.50	25	6,831	0.37%
2023/05/02	4	31.49	13	31.33	31.55	-9	7,035	-0.13%
2023/04/28	10	31.73	0	0.00	31.75	10	7,246	0.14%
2023/04/27	6	31.90	92	32.03	31.90	-86	7,269	-1.18%
2023/04/26	63	31.66	119	31.87	31.90	-56	7,142	-0.78%	大賣/
2023/04/25	51	31.75	17	32.07	31.50	34	7,094	0.48%
2023/04/24	43	31.72	25	31.98	31.75	18	7,035	0.26%
2023/04/21	20	31.44	3	31.38	31.40	17	6,965	0.24%
2023/04/20	3	31.25	3	31.33	31.10	0	6,905	0.00%
2023/04/19	2	31.68	3	32.02	31.65	-1	6,911	-0.01%
2023/04/18	8	31.85	0	0.00	31.85	8	6,862	0.12%
2023/04/17	15	31.92	2	32.00	31.80	13	6,870	0.19%
2023/04/14	8	31.95	0	0.00	32.05	8	6,925	0.12%
2023/04/13	40	31.81	50	31.98	31.90	-10	6,964	-0.14%
2023/04/12	1	32.10	2	32.13	32.15	-1	7,040	-0.01%
2023/04/11	0	0.00	5	31.49	31.55	-5	7,057	-0.07%
2023/04/10	23	31.13	0	0.00	31.25	23	6,968	0.33%
2023/04/07	0	0.00	1	31.00	31.05	-1	7,014	-0.01%
2023/04/06	7	30.90	0	0.00	30.80	7	7,041	0.10%
2023/03/31	6	31.28	0	0.00	31.20	6	7,045	0.09%
2023/03/30	3	31.20	20	31.30	31.40	-17	7,202	-0.24%
2023/03/29	2	31.20	1	31.25	31.25	1	7,308	0.01%
2023/03/27	5	31.15	0.6	31.45	31.05	4.4	7,492	0.06%
2023/03/24	24	30.80	0	0.00	30.70	24	7,596	0.32%
2023/03/23	3	30.65	0	0.00	30.85	3	7,590	0.04%
2023/03/22	9.3	30.94	5	31.00	30.90	4.3	7,621	0.06%
2023/03/21	24.1	31.19	0.5	31.40	30.95	23.6	7,691	0.31%
2023/03/20	0	0.00	5.2	31.10	31.15	-5.2	7,700	-0.07%
2023/03/17	40.3	30.93	30	31.17	30.90	10.3	7,780	0.13%
2023/03/16	2	31.95	4	32.00	32.00	-2	7,659	-0.03%
2023/03/15	106	32.00	5	32.11	32.10	101	7,697	1.31%	大買/鉅額交易
2023/03/14	2.1	32.62	4	32.55	32.40	-2	7,617	-0.03%
2023/03/13	1	32.70	0	0.00	32.95	1	7,616	0.01%
2023/03/10	3.1	33.25	0	0.00	33.20	3.1	7,638	0.04%
2023/03/09	6.1	33.58	0	0.00	33.50	6.1	7,771	0.08%
2023/03/08	2	33.90	1	33.95	34.05	1	7,851	0.01%
2023/03/07	19	34.10	4	34.11	34.20	15	7,917	0.19%
2023/03/06	0	0.00	7	34.03	34.00	-7	7,994	-0.09%
2023/03/03	6	33.90	0	0.00	33.95	6	8,029	0.07%
2023/03/02	0	0.00	19	33.64	33.80	-19	8,226	-0.23%
2023/03/01	5	33.35	4	33.40	33.45	1	8,241	0.01%
2023/02/24	1	33.40	1	33.50	33.60	0	8,245	0.00%
2023/02/23	5	33.48	8	33.52	33.45	-3	8,257	-0.04%
2023/02/22	10	33.42	18	33.59	33.55	-8	8,407	-0.10%
2023/02/21	13	33.36	9	33.56	33.60	4	8,485	0.05%
2023/02/20	18	34.02	14	33.98	34.00	4	8,682	0.05%
2023/02/17	6	34.35	5	34.25	34.30	1	9,622	0.01%
2023/02/16	17	34.48	14	34.53	34.65	3	10,137	0.03%
2023/02/15	9	34.21	0	0.00	34.15	9	10,058	0.09%
2023/02/14	4	34.30	11	34.33	34.45	-7	9,966	-0.07%
2023/02/13	6	33.43	0	0.00	33.60	6	9,877	0.06%
2023/02/10	2	33.30	2	33.30	33.20	0	9,839	0.00%
2023/02/09	10	33.60	0	0.00	33.45	10	9,850	0.10%
2023/02/08	11	33.55	4	33.70	33.65	7	9,816	0.07%
2023/02/07	4	33.36	4	33.30	33.30	0	9,814	0.00%
2023/02/06	2	33.60	8	33.71	33.60	-6	9,740	-0.06%
2023/02/03	0	0.00	4	33.90	33.95	-4	9,773	-0.04%
2023/02/02	9	33.58	40	33.60	33.60	-31	9,742	-0.32%
2023/02/01	9	34.03	1	33.95	33.85	8	9,620	0.08%
2023/01/31	4.2	34.32	12	34.73	34.30	-7.8	9,490	-0.08%
2023/01/30	10	34.22	24	34.01	34.25	-14	9,289	-0.15%
2023/01/17	0	0.00	6	34.21	34.30	-6	9,088	-0.07%
2023/01/16	9	34.00	4	34.13	33.90	5	9,036	0.06%
2023/01/13	2	34.40	55	34.20	34.15	-53	9,061	-0.59%
2023/01/12	0	0.00	5	33.85	33.95	-5	9,281	-0.05%
2023/01/11	5	33.94	15	34.06	33.85	-10	9,243	-0.11%
2023/01/10	0	0.00	2	34.20	34.25	-2	9,240	-0.02%
2023/01/09	0	0.00	10.3	34.05	34.10	-10.3	9,203	-0.11%
2023/01/06	0	0.00	11	33.75	33.65	-11	9,169	-0.12%
2023/01/05	13.3	33.69	0.1	33.80	33.50	13.2	9,193	0.14%
2023/01/04	0	0.00	10	33.99	33.95	-10	9,191	-0.11%
2023/01/03	9	33.73	5	33.51	33.50	4	9,182	0.04%
2022/12/30	2	34.10	32	34.15	34.20	-30	9,130	-0.33%
2022/12/29	8	33.09	9	33.39	33.90	-1	9,007	-0.01%
2022/12/28	0	0.00	1	33.75	33.80	-1	8,966	-0.01%
2022/12/27	6	33.85	4.9	33.94	33.90	1.1	8,975	0.01%
2022/12/26	9.1	34.05	1	33.90	33.70	8.1	8,991	0.09%
2022/12/23	3	33.53	12	33.79	34.05	-9	9,116	-0.10%
2022/12/22	18	33.84	7	34.03	33.90	11	9,247	0.12%
2022/12/21	14	33.25	19.7	33.46	33.40	-5.7	9,109	-0.06%
2022/12/19	0	0.00	12	33.38	33.30	-12	8,954	-0.13%
2022/12/16	1	32.80	0	0.00	32.75	1	8,856	0.01%
2022/12/15	0	0.00	7	33.15	33.30	-7	8,812	-0.08%
2022/12/14	0	0.00	24.1	32.94	33.00	-24.1	8,796	-0.27%
2022/12/13	4	32.55	6	32.60	32.40	-2	8,773	-0.02%
2022/12/12	3	32.72	2	32.80	32.90	1	8,656	0.01%
2022/12/09	0	0.00	4.1	33.00	33.05	-4.1	8,702	-0.05%
2022/12/08	18	33.09	30.6	33.13	33.40	-12.6	8,639	-0.15%
2022/12/07	1	32.50	13	32.64	32.40	-12	8,457	-0.14%
2022/12/06	0	0.00	11	32.56	32.30	-11	8,525	-0.13%
2022/12/05	11	32.60	5	32.76	32.55	6	8,548	0.07%
2022/12/02	2	32.65	0	0.00	32.55	2	8,611	0.02%
2022/12/01	17	32.70	103	32.71	32.60	-86	8,585	-1.00%	大賣/
2022/11/30	6	32.25	7.3	32.30	32.25	-1.3	8,446	-0.01%
2022/11/29	1	31.70	15	32.05	32.30	-14	8,323	-0.17%
2022/11/28	0	0.00	21	31.60	31.80	-21	8,270	-0.25%
2022/11/25	0	0.00	10.2	31.90	31.70	-10.2	8,255	-0.12%
2022/11/24	114	31.71	24	31.79	31.60	90	8,281	1.09%	大買/
2022/11/23	0	0.00	15	32.43	32.45	-15	8,145	-0.18%
2022/11/22	2	32.20	3	32.23	32.35	-1	8,128	-0.01%
2022/11/21	9	32.25	21	32.07	32.20	-12	8,075	-0.15%
2022/11/18	9.5	32.23	7	32.64	32.35	2.5	8,015	0.03%
2022/11/17	3	32.33	17	32.31	32.35	-14	7,835	-0.18%
2022/11/16	34	32.35	10	32.19	32.20	24	7,714	0.31%
2022/11/15	26.4	32.13	56.2	32.41	32.85	-29.8	7,443	-0.40%
2022/11/14	29	30.56	65	30.95	31.75	-36	6,511	-0.55%
2022/11/11	5	28.91	5.8	28.83	28.90	-0.8	6,012	-0.01%
2022/11/10	5	28.48	0	0.00	28.35	5	5,982	0.08%
2022/11/09	6	28.58	3	28.65	28.70	3	6,081	0.05%
2022/11/08	1	28.40	2	28.50	28.35	-1	6,224	-0.02%
2022/11/07	1	28.25	7	28.29	28.45	-6	6,299	-0.10%
2022/11/04	1	27.90	0	0.00	28.00	1	6,371	0.02%
2022/11/03	10	27.83	4	28.00	27.75	6	6,373	0.09%
2022/11/02	1	28.00	6	28.12	28.20	-5	6,352	-0.08%
2022/11/01	0	0.00	11	27.95	28.05	-11	6,367	-0.17%
2022/10/31	4	27.51	0	0.00	27.25	4	6,337	0.06%
2022/10/28	1	27.75	3	27.85	27.65	-2	6,321	-0.03%
2022/10/27	0	0.00	1	27.80	27.75	-1	6,384	-0.02%
2022/10/24	0	0.00	3	28.08	27.90	-3	6,559	-0.05%
2022/10/21	5	27.50	0	0.00	27.60	5	6,571	0.08%
2022/10/20	6.6	27.54	6	27.70	28.10	0.6	6,577	0.01%
2022/10/18	1	27.80	6	27.89	28.05	-5	6,454	-0.08%
2022/10/17	5	27.60	2	27.70	27.70	3	6,913	0.04%
2022/10/14	3	27.65	2	27.75	27.65	1	7,764	0.01%
2022/10/13	11	27.31	4	27.23	27.20	7	8,007	0.09%
2022/10/12	16.3	27.73	8	27.59	27.85	8.3	8,092	0.10%
2022/10/11	2	27.25	0	0.00	27.20	2	8,176	0.02%
2022/10/07	4.2	27.87	0	0.00	27.75	4.2	8,142	0.05%
2022/10/06	3	27.90	5	27.90	27.90	-2	8,139	-0.02%
2022/10/05	6	28.15	7	28.23	28.10	-1	8,150	-0.01%
2022/10/04	7	28.14	9	28.02	28.15	-2	8,150	-0.02%
2022/10/03	26	27.71	11	27.57	27.75	15	8,291	0.18%
2022/09/30	16	28.50	4	29.00	28.50	12	8,389	0.14%
2022/09/29	18	29.63	35.1	29.12	29.60	-17.1	8,415	-0.20%
2022/09/28	13	28.14	3	28.10	28.05	10	8,293	0.12%
2022/09/27	5	28.60	0	0.00	28.75	5	8,307	0.06%
2022/09/26	5	28.32	4	28.31	28.30	1	8,345	0.01%
2022/09/22	26	29.20	6	29.09	29.10	20	8,454	0.24%
2022/09/21	2	29.98	2	30.35	30.05	0	8,428	0.00%
2022/09/20	4	30.28	37	30.23	30.50	-33	8,373	-0.39%
2022/09/19	5.1	29.69	1	29.55	29.65	4.1	8,327	0.05%
2022/09/16	9.1	30.02	1	30.10	30.10	8.1	8,368	0.10%
2022/09/15	14	30.32	9	30.33	30.20	5	8,302	0.06%
2022/09/14	2	29.95	89	30.28	30.20	-87	8,269	-1.05%
2022/09/13	1	30.20	6	30.38	30.35	-5	8,232	-0.06%
2022/09/12	1	29.80	28	29.33	29.85	-27	8,082	-0.33%
2022/09/08	10	29.20	14	29.09	29.10	-4	8,127	-0.05%
2022/09/07	2	27.73	0	0.00	27.75	2	8,038	0.02%
2022/09/06	12	28.31	16	28.22	28.20	-4	8,023	-0.05%
2022/09/05	12	28.39	0	0.00	28.40	12	7,998	0.15%
2022/09/02	15	28.65	0	0.00	28.55	15	8,033	0.19%
2022/09/01	15	28.79	3.5	28.79	29.05	11.5	8,016	0.14%
2022/08/31	6	28.86	1	28.80	29.00	5	7,968	0.06%
2022/08/30	0	0.00	3	28.73	28.80	-3	8,062	-0.04%
2022/08/29	25.1	28.60	3	28.60	28.55	22.1	8,047	0.27%
2022/08/26	3	29.13	1	29.20	29.25	2	8,065	0.02%
2022/08/25	1	29.10	0	0.00	29.20	1	8,083	0.01%
2022/08/24	0	0.00	69	28.95	28.95	-69	8,162	-0.85%
2022/08/23	2	28.95	5	28.96	28.95	-3	8,513	-0.04%
2022/08/22	1	28.90	2	28.95	28.90	-1	8,550	-0.01%
2022/08/19	1	28.75	0	0.00	29.00	1	8,553	0.01%
2022/08/18	0	0.00	3	29.07	29.20	-3	8,529	-0.04%
2022/08/17	6	28.78	13	28.99	29.10	-7	8,494	-0.08%
2022/08/16	12	28.79	0	0.00	28.75	12	8,460	0.14%
2022/08/15	5.3	28.99	13	29.11	29.10	-7.7	8,378	-0.09%
2022/08/12	10	28.30	7	28.26	28.40	3	8,207	0.04%
2022/08/11	5	28.17	8	28.25	28.30	-3	8,195	-0.04%
2022/08/10	5.4	27.64	1	27.60	27.60	4.4	8,134	0.05%
2022/08/09	5	27.45	10	27.45	27.50	-5	8,160	-0.06%
2022/08/08	0	0.00	4	27.08	27.30	-4	8,264	-0.05%
2022/08/05	1	26.90	11	26.84	26.95	-10	8,380	-0.12%
2022/08/04	13	26.27	40	26.20	26.30	-27	8,421	-0.32%
2022/08/03	4	26.44	20	26.80	26.50	-16	8,464	-0.19%
2022/08/02	8	26.83	0	0.00	26.85	8	8,437	0.09%
2022/08/01	8	27.05	0	0.00	27.05	8	8,445	0.09%
2022/07/29	37	26.88	45	26.96	26.80	-8	8,488	-0.09%
2022/07/28	0	0.00	3	27.57	27.35	-3	8,409	-0.04%
2022/07/27	11	27.59	13	27.50	27.55	-2	8,366	-0.02%
2022/07/26	5	27.95	6	27.82	27.85	-1	8,303	-0.01%
2022/07/25	13	27.56	3	27.73	27.60	10	8,244	0.12%
2022/07/22	30	27.23	21	27.25	27.50	9	8,195	0.11%
2022/07/21	112	26.23	32	26.10	26.55	80	7,790	1.03%	大買/
2022/07/20	29	27.92	14	28.00	27.70	15	7,145	0.21%
2022/07/19	9	27.61	11	27.85	27.95	-2	7,110	-0.03%
2022/07/18	7	27.39	1	27.65	27.55	6	7,166	0.08%
2022/07/15	3	27.32	0	0.00	27.20	3	7,370	0.04%
2022/07/14	4	27.43	0	0.00	27.55	4	7,456	0.05%
2022/07/13	16	27.55	0	0.00	27.50	16	7,467	0.21%
2022/07/12	14	27.14	21	27.14	27.15	-7	7,434	-0.09%
2022/07/11	41.8	27.62	11	27.78	27.55	30.8	7,355	0.42%
2022/07/08	10	28.80	0	0.00	28.70	10	7,164	0.14%
2022/07/07	39.3	28.72	0	0.00	28.65	39.3	7,026	0.56%
2022/07/06	47.2	28.96	0	0.00	28.55	47.2	6,867	0.69%
2022/07/05	3	28.90	15	29.15	28.95	-12	6,795	-0.18%
2022/07/04	36	28.80	0	0.00	28.65	36	6,706	0.54%
2022/07/01	69.8	29.00	0	0.00	28.70	69.8	6,695	1.04%
2022/06/30	9.2	29.69	0	0.00	29.50	9.2	6,610	0.14%
2022/06/29	11	30.16	4	30.10	30.00	7	6,546	0.11%
2022/06/28	6	30.68	4	30.81	30.65	2	6,504	0.03%
2022/06/27	3	31.23	5	31.30	31.20	-2	6,554	-0.03%
2022/06/24	2	30.70	0	0.00	30.80	2	6,506	0.03%
2022/06/23	45	30.74	19	30.69	30.50	26	6,504	0.40%
2022/06/22	9	30.56	19	30.65	30.70	-10	6,498	-0.15%
2022/06/21	0	0.00	18	30.67	30.65	-18	6,500	-0.28%
2022/06/20	18	30.32	1	30.45	30.15	17	6,511	0.26%
2022/06/17	10	30.35	8	30.44	30.75	2	6,522	0.03%
2022/06/16	16	30.96	0	0.00	30.50	16	6,450	0.25%
2022/06/15	10	30.89	8	30.80	30.75	2	6,505	0.03%
2022/06/14	16	30.63	2	30.55	30.70	14	6,609	0.21%
2022/06/13	12	30.59	3	30.60	30.55	9	6,675	0.13%
2022/06/10	1	31.30	8	31.36	31.25	-7	6,702	-0.10%
2022/06/09	6	31.59	4	31.64	31.75	2	6,711	0.03%
2022/06/08	3	31.87	27	32.09	31.90	-24	6,718	-0.36%
2022/06/07	0.1	31.30	23	31.41	31.45	-22.9	6,607	-0.35%
2022/06/06	3	31.45	33	31.40	31.40	-30	6,581	-0.46%
2022/06/02	12	31.00	0	0.00	31.10	12	6,702	0.18%
2022/06/01	2	31.28	3	31.43	31.25	-1	6,852	-0.01%
2022/05/31	0	0.00	10	30.63	31.30	-10	6,787	-0.15%
2022/05/30	0	0.00	3	30.13	30.35	-3	6,424	-0.05%
2022/05/27	3	29.35	76	29.75	29.75	-73	6,405	-1.14%
2022/05/26	10	29.29	3	29.35	29.25	7	6,414	0.11%
2022/05/25	5	29.35	0	0.00	29.30	5	6,557	0.08%
2022/05/24	7	29.23	0	0.00	29.00	7	6,666	0.10%
2022/05/23	1	29.25	5	29.50	29.30	-4	6,652	-0.06%
2022/05/19	89.2	29.15	0	0.00	29.10	89.2	6,695	1.33%
2022/05/18	9	29.72	8	29.80	29.90	1	6,687	0.01%
2022/05/17	14.2	29.74	17	29.84	29.65	-2.9	6,827	-0.04%
2022/05/16	1	29.70	1	30.00	29.60	0	6,825	0.00%
2022/05/13	7	29.03	0	0.00	29.00	7	6,772	0.10%
2022/05/12	24	29.23	2	29.25	29.00	22	6,675	0.33%
2022/05/11	29	29.50	0	0.00	29.50	29	6,638	0.44%
2022/05/10	1	29.75	0	0.00	30.05	1	6,568	0.02%
2022/05/09	11	30.09	2	30.05	30.00	9	6,549	0.14%
2022/05/06	28.5	30.87	11	30.90	30.85	17.5	6,517	0.27%
2022/05/05	2	31.55	24	31.51	31.55	-22	6,481	-0.34%
2022/05/04	4	31.20	16	31.27	31.15	-12	6,411	-0.19%
2022/05/03	33	30.95	5	31.20	31.15	28	6,489	0.43%
2022/04/29	2	30.98	0	0.00	30.95	2	6,510	0.03%
2022/04/28	12.1	30.92	0	0.00	31.05	12.1	6,547	0.18%
2022/04/27	31	31.29	5	31.35	31.05	26	6,549	0.40%
2022/04/26	15	32.12	18	32.06	31.90	-3	6,488	-0.05%
2022/04/25	17.2	31.55	7	31.30	31.30	10.2	6,284	0.16%
2022/04/22	2	32.23	2	32.45	32.60	0	6,055	0.00%
2022/04/21	4	32.46	12	32.54	32.40	-8	5,908	-0.14%
2022/04/20	13	31.53	16	31.57	31.65	-3	5,624	-0.05%
2022/04/19	8	30.55	0	0.00	30.50	8	5,509	0.15%
2022/04/18	1	30.90	1	30.80	30.65	0	5,544	0.00%
2022/04/15	12	31.28	1	31.30	30.95	11	5,598	0.20%
2022/04/14	0	0.00	1	31.25	31.30	-1	5,646	-0.02%
2022/04/12	4	30.96	2	30.95	30.75	2	5,697	0.04%
2022/04/11	19	31.18	0	0.00	31.10	19	5,680	0.33%
2022/04/07	1	31.40	0	0.00	31.05	1	5,707	0.02%
2022/04/06	0	0.00	1	31.70	31.90	-1	5,645	-0.02%
2022/04/01	0	0.00	3	31.50	31.65	-3	5,596	-0.05%
2022/03/31	1	31.55	10	31.60	31.55	-9	5,583	-0.16%
2022/03/30	0	0.00	8	31.59	31.50	-8	5,546	-0.14%
2022/03/29	2	31.20	7	31.23	31.30	-5	5,470	-0.09%
2022/03/28	17	30.70	3	30.95	31.00	14	5,471	0.26%
2022/03/25	3.2	31.30	0	0.00	31.35	3.2	5,418	0.06%
2022/03/24	4.2	31.43	5	31.43	31.45	-0.8	5,436	-0.01%
2022/03/23	18	31.58	0	0.00	31.55	18	5,467	0.33%
2022/03/22	2	31.48	5	31.47	31.50	-3	5,453	-0.06%
2022/03/21	0.4	31.60	6	31.46	31.35	-5.6	5,454	-0.10%
2022/03/18	8	31.02	5	31.05	30.95	3	5,400	0.06%
2022/03/17	14	30.72	8	31.04	31.20	6	5,442	0.11%
2022/03/16	5	29.89	3	29.85	30.25	2	5,364	0.04%
2022/03/15	10	30.02	0	0.00	29.95	10	5,320	0.19%
2022/03/14	6	30.33	0	0.00	30.20	6	5,336	0.11%
2022/03/11	6	30.29	0	0.00	30.20	6	5,365	0.11%
2022/03/10	3	30.57	1	30.40	30.70	2	5,337	0.04%
2022/03/09	12.2	29.97	0	0.00	30.05	12.2	5,312	0.23%
2022/03/08	21	29.99	6	30.05	29.85	15	5,272	0.28%
2022/03/07	28.1	30.73	10	30.80	30.70	18.1	5,152	0.35%
2022/03/04	2	32.08	2	32.10	32.00	0	5,176	0.00%
2022/03/02	6	32.20	1	32.20	32.20	5	5,254	0.10%
2022/03/01	0	0.00	5	32.56	32.60	-5	5,214	-0.10%
2022/02/25	8	32.01	0	0.00	32.10	8	5,165	0.15%
2022/02/24	23	32.22	3	32.15	32.10	20	5,081	0.39%
2022/02/23	1	32.85	9	33.04	32.90	-8	4,986	-0.16%
2022/02/22	2	32.93	0	0.00	32.90	2	5,014	0.04%
2022/02/21	6	33.20	40.6	33.22	33.30	-34.6	5,007	-0.69%
2022/02/18	5	33.12	0	0.00	33.10	5	4,989	0.10%
2022/02/17	9	33.24	32	33.31	33.35	-23	4,966	-0.46%
2022/02/16	13	32.48	2	32.55	32.60	11	4,832	0.23%
2022/02/15	5	32.35	5	32.45	32.35	0	4,796	0.00%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/10	1	33.00	1	33.00	33.00	0	4,786	0.00%
2022/02/09	0	0.00	0.2	32.65	32.90	-0.2	4,780	0.00%
2022/02/08	1	32.65	3	32.70	32.65	-2	4,819	-0.04%
2022/02/07	1.5	32.02	57	32.39	32.45	-55.5	4,811	-1.15%
2022/01/26	75.5	31.98	12	32.01	31.95	63.5	4,778	1.33%
2022/01/25	29	32.00	31	31.92	31.95	-2	4,872	-0.04%
2022/01/24	2	32.55	0	0.00	32.45	2	4,801	0.04%
2022/01/21	23	32.72	2.1	32.65	32.80	20.9	4,839	0.43%
2022/01/20	0	0.00	8	32.93	33.20	-8	4,784	-0.17%
2022/01/19	3	32.70	0	0.00	32.55	3	4,851	0.06%
2022/01/18	0.1	32.85	1	32.80	32.75	-0.9	4,985	-0.02%
2022/01/14	0.2	32.75	3	32.60	32.65	-2.8	5,019	-0.06%
2022/01/13	0	0.00	3	32.75	32.75	-3	5,167	-0.06%
2022/01/12	1	32.30	0	0.00	32.45	1	5,150	0.02%
2022/01/11	9	32.27	0	0.00	32.20	9	5,137	0.18%
2022/01/10	24.7	32.31	0.1	32.55	32.35	24.7	5,102	0.48%
2022/01/07	12	32.93	0	0.00	32.80	12	5,069	0.24%
2022/01/06	17	32.82	2	32.83	32.85	15	5,035	0.30%
2022/01/05	4	32.91	0.4	33.00	32.85	3.6	5,068	0.07%
2022/01/04	7	32.84	0	0.00	32.80	7	5,129	0.14%
2022/01/03	2	33.15	2	32.90	32.80	0	5,158	0.00%
2021/12/27	13	33.19	0	0.00	33.15	13	5,277	0.25%
2021/12/24	7	32.93	3	33.05	32.95	4	5,391	0.07%
2021/12/23	5.5	32.70	0	0.00	32.70	5.5	5,462	0.10%
2021/12/22	10	32.63	0	32.60	32.60	10	5,552	0.18%
2021/12/21	20	32.70	0	0.00	32.60	20	5,582	0.36%
2021/12/20	6	32.37	0	0.00	32.35	6	5,614	0.11%
2021/12/17	1	32.70	0	0.00	32.50	1	5,665	0.02%
2021/12/16	2	32.65	0	0.00	32.60	2	5,661	0.04%
2021/12/15	0	0.00	0	32.80	32.70	0	5,722	0.00%
2021/12/14	4	32.94	0.1	32.85	32.90	3.9	5,820	0.07%
2021/12/13	45	33.20	6	33.05	33.00	39	5,812	0.67%
2021/12/10	7	33.84	1.1	33.86	33.65	5.9	5,734	0.10%
2021/12/09	7	34.04	1.8	34.07	34.00	5.2	5,751	0.09%
2021/12/08	12	33.70	15	33.94	33.95	-3	5,866	-0.05%
2021/12/07	10	33.43	2	33.23	33.30	8	5,791	0.14%
2021/12/06	0.1	33.05	0	0.00	33.00	0.1	5,773	0.00%
2021/12/03	5	32.78	0	0.00	32.70	5	5,831	0.09%
2021/12/02	2	32.50	6.2	32.50	32.50	-4.2	5,807	-0.07%
2021/12/01	4	32.48	0	0.00	32.50	4	5,831	0.07%
2021/11/30	0	0.00	9	33.01	32.05	-9	5,852	-0.15%
2021/11/29	6	32.89	0	0.00	32.75	6	5,690	0.11%
2021/11/26	25	33.54	4	33.25	33.25	21	5,718	0.37%
2021/11/24	2	33.95	0	0.00	34.00	2	5,811	0.03%
2021/11/23	4	34.00	0.3	34.40	33.80	3.7	5,893	0.06%
2021/11/22	1	34.30	8.1	34.44	34.35	-7.1	5,990	-0.12%
2021/11/19	1	34.80	2	34.70	34.70	-1	6,017	-0.02%
2021/11/18	0	0.00	7	34.99	34.95	-7	6,019	-0.12%
2021/11/17	0	0.00	2	34.60	34.65	-2	6,003	-0.03%
2021/11/16	6	34.62	1	34.80	34.85	5	6,028	0.08%
2021/11/15	10.1	34.80	9	34.83	34.75	1.1	6,128	0.02%
2021/11/11	0	0.00	1	34.65	34.50	-1	6,225	-0.02%
2021/11/10	0	0.00	2	34.95	34.75	-2	6,296	-0.03%
2021/11/09	0	0.00	14	34.58	34.90	-14	6,339	-0.22%
2021/11/08	11	33.85	10	33.90	34.20	1	6,278	0.02%
2021/11/05	11	33.62	0.1	34.15	33.75	10.9	6,333	0.17%
2021/11/04	4	33.95	14	34.33	33.85	-10	6,327	-0.16%
2021/11/03	0	0.00	1	34.00	33.95	-1	6,353	-0.02%
2021/11/02	9	33.83	7	33.75	33.85	2	6,346	0.03%
2021/11/01	2	34.30	3	34.25	34.40	-1	6,256	-0.02%
2021/10/29	4	34.10	6	34.10	34.10	-2	6,284	-0.03%
2021/10/28	0	0.00	6	34.88	34.60	-6	6,258	-0.10%
2021/10/27	6	35.18	4	35.04	35.10	2	6,254	0.03%
2021/10/26	2	34.55	27	34.75	35.00	-25	6,157	-0.41%
2021/10/25	1	33.65	3	33.60	33.65	-2	6,004	-0.03%
2021/10/22	4	33.75	0	0.00	33.70	4	6,100	0.07%
2021/10/21	13	33.86	5	33.89	34.00	8	6,060	0.13%
2021/10/20	6	33.48	1	33.60	33.55	5	5,915	0.08%
2021/10/19	2	33.50	2	33.45	33.30	0	5,954	0.00%
2021/10/18	5	33.20	0	0.00	33.20	5	6,043	0.08%
2021/10/15	0	0.00	24	33.01	33.20	-24	6,101	-0.39%
2021/10/14	0	0.00	4	32.66	32.60	-4	6,138	-0.07%
2021/10/13	8	32.29	1	32.75	32.35	7	6,277	0.11%
2021/10/12	22.1	32.16	0	0.00	32.40	22.1	6,313	0.35%
2021/10/08	21	33.07	1	33.05	32.90	20	6,333	0.32%
2021/10/07	0	0.00	5	33.20	33.25	-5	6,393	-0.08%
2021/10/06	6	32.71	0	0.00	32.60	6	6,504	0.09%
2021/10/05	14	33.04	13	32.88	32.90	1	6,602	0.02%
2021/10/04	2	33.43	8	33.56	33.15	-6	6,750	-0.09%
2021/10/01	14	33.13	0	0.00	33.05	14	6,872	0.20%
2021/09/30	2	33.33	0	0.00	33.75	2	6,902	0.03%
2021/09/29	5	33.25	5	33.25	33.45	0	6,945	0.00%
2021/09/27	0	0.00	5	33.80	33.80	-5	7,058	-0.07%
2021/09/24	13	33.92	9	34.40	33.70	4	7,367	0.05%
2021/09/23	0	0.00	2	34.00	34.05	-2	7,770	-0.03%
2021/09/22	12	33.09	0.2	33.10	33.00	11.8	7,854	0.15%
2021/09/16	1	33.45	0	0.00	33.75	1	8,017	0.01%
2021/09/15	0	0.00	1	33.65	33.70	-1	8,062	-0.01%
2021/09/14	0	0.00	1	34.05	33.95	-1	8,094	-0.01%
2021/09/13	2	34.05	17	34.02	34.05	-15	8,094	-0.19%
2021/09/10	10	32.70	1.5	32.60	32.80	8.5	8,056	0.11%
2021/09/09	6	32.19	0	0.00	32.50	6	8,238	0.07%
2021/09/08	3	31.93	0	0.00	31.95	3	8,235	0.04%
2021/09/06	6	32.38	5	32.35	32.35	1	8,323	0.01%
2021/09/02	14	32.60	0	0.00	32.55	14	8,444	0.17%
2021/08/31	1	32.50	0	0.00	32.95	1	8,590	0.01%
2021/08/30	4	32.56	1	32.50	32.60	3	8,772	0.03%
2021/08/27	2	31.60	0	32.45	32.35	2	9,011	0.02%
2021/08/26	22	32.11	0	0.00	31.95	22	9,168	0.24%
2021/08/25	0	0.00	5	32.65	32.75	-5	9,145	-0.05%
2021/08/24	7.1	32.36	1	32.55	32.70	6.1	9,257	0.07%
2021/08/23	6	32.41	0	0.00	32.50	6	9,611	0.06%
2021/08/20	1	32.75	0	0.00	32.50	1	9,818	0.01%
2021/08/19	24	32.67	0	0.00	32.50	24	10,201	0.24%
2021/08/18	1	33.05	0	0.00	33.30	1	10,372	0.01%
2021/08/17	24	33.00	1	33.00	32.70	23	10,588	0.22%
2021/08/16	4	33.49	13	34.25	33.60	-9	10,836	-0.08%
2021/08/13	28	33.82	0	0.00	33.80	28	10,948	0.26%
2021/08/12	2	34.35	1	34.30	34.60	1	11,138	0.01%
2021/08/11	2	34.55	0	0.00	34.65	2	11,415	0.02%
2021/08/10	14	34.65	0	0.00	34.60	14	11,612	0.12%
2021/08/09	5	34.94	2	34.70	35.15	3	11,826	0.03%
2021/08/06	5	35.23	15	35.25	35.20	-10	11,905	-0.08%
2021/08/05	1	35.35	6	35.45	35.50	-5	12,095	-0.04%
2021/08/04	1	35.25	0	0.00	35.45	1	12,405	0.01%
2021/08/03	13	35.07	9	35.00	35.20	4	12,515	0.03%
2021/08/02	6	35.10	6	35.40	35.50	0	12,561	0.00%
2021/07/30	9	35.44	1	35.45	35.30	8	12,576	0.06%
2021/07/29	5	35.53	1.1	35.44	35.85	3.9	12,596	0.03%
2021/07/28	12	35.11	4	35.25	35.25	8	12,667	0.06%
2021/07/27	7	35.61	2	35.83	35.80	5	12,822	0.04%
2021/07/26	5.2	35.63	2	35.50	35.65	3.2	13,103	0.02%
2021/07/23	10	35.80	1	35.75	35.80	9	13,342	0.07%
2021/07/22	11	35.76	3	35.75	35.80	8	13,710	0.06%
2021/07/21	15	35.73	5	35.70	35.90	10	13,726	0.07%
2021/07/20	4	36.44	11	36.46	36.35	-7	13,723	-0.05%
2021/07/19	15	37.03	0	0.00	37.05	15	13,748	0.11%
2021/07/16	10	37.38	0	0.00	37.70	10	13,846	0.07%
2021/07/15	1	37.80	16.5	37.83	37.50	-15.5	13,853	-0.11%
2021/07/14	6	37.54	8	37.62	37.15	-2	13,869	-0.01%
2021/07/13	5	38.13	8.1	38.23	38.15	-3.1	13,985	-0.02%
2021/07/12	3	38.55	4	38.46	38.60	-1	14,026	-0.01%
2021/07/09	5	38.14	3	38.62	38.75	2	14,034	0.01%
2021/07/08	6	38.11	2	38.43	38.15	4	14,000	0.03%
2021/07/07	7	37.73	2	38.10	37.90	5	14,048	0.04%
2021/07/06	17	37.90	4	37.79	38.05	13	13,988	0.09%
2021/07/05	3	37.95	1	37.85	38.05	2	14,059	0.01%
2021/07/02	14	38.15	14	38.20	38.10	0	13,988	0.00%
2021/07/01	23	39.31	31	39.91	38.55	-8	13,949	-0.06%
2021/06/30	23	38.90	33.3	38.83	39.30	-10.3	13,720	-0.07%
2021/06/29	26	37.47	7	37.74	37.65	19	13,289	0.14%
2021/06/28	6	38.26	11	38.43	38.15	-5	13,265	-0.04%
2021/06/25	4	37.71	8	37.61	37.55	-4	13,125	-0.03%
2021/06/23	10	36.43	11.4	36.59	36.70	-1.4	13,266	-0.01%
2021/06/22	4	36.36	12.7	36.32	36.40	-8.7	13,272	-0.07%
2021/06/21	20	35.81	3	36.00	35.90	17	13,422	0.13%
2021/06/18	28	36.45	4	36.45	36.25	24	13,354	0.18%
2021/06/17	17	36.14	16	36.50	36.35	1	13,270	0.01%
2021/06/16	13.4	36.18	16	36.30	36.50	-2.6	13,502	-0.02%
2021/06/15	18.1	36.52	3	36.58	36.40	15	13,571	0.11%
2021/06/11	20.1	36.75	14	37.35	36.90	6.1	13,716	0.04%
2021/06/10	3	37.43	10	37.85	37.35	-7	13,723	-0.05%
2021/06/09	4	37.81	11	38.21	37.35	-7	13,743	-0.05%
2021/06/08	7	38.57	10	38.65	38.35	-3	13,778	-0.02%
2021/06/07	2	37.98	10	38.45	39.00	-8	14,019	-0.06%
2021/06/04	20	38.62	11	38.55	38.05	9	13,859	0.06%
2021/06/03	13	37.91	19	38.12	38.50	-6	13,728	-0.04%
2021/06/02	10	37.65	8	37.84	37.85	2	13,682	0.01%
2021/06/01	7	37.56	11.3	37.66	37.80	-4.3	13,625	-0.03%
2021/05/31	37	37.61	42	37.04	37.65	-5	13,578	-0.04%
2021/05/28	20	38.14	38	38.27	38.25	-18	13,299	-0.14%
2021/05/27	31	37.81	44	38.39	38.35	-13	13,175	-0.10%
2021/05/26	0	0.00	32.4	37.64	37.80	-32.4	12,960	-0.25%
2021/05/25	12	36.87	11	37.12	37.00	1	12,783	0.01%
2021/05/24	9	36.72	61.1	36.80	36.80	-52.1	12,634	-0.41%
2021/05/21	13	35.82	42.1	35.97	36.10	-29.1	12,440	-0.23%
2021/05/20	20	35.41	49	35.60	35.70	-29	12,310	-0.24%
2021/05/19	34	35.30	34	35.20	35.35	0	12,171	0.00%
2021/05/18	26	32.39	56	33.38	34.25	-30	11,971	-0.25%
2021/05/17	27	31.29	85	31.64	31.65	-58	11,800	-0.49%
2021/05/14	2	31.30	5	31.44	31.50	-3	11,559	-0.03%
2021/05/13	13	30.55	16	30.60	30.70	-3	11,453	-0.03%
2021/05/12	66.3	31.67	27	31.19	30.85	39.3	11,283	0.35%
2021/05/11	15	33.70	4	33.65	33.65	11	11,051	0.10%
2021/05/10	1	35.00	7	34.90	35.00	-6	10,948	-0.05%
2021/05/07	40.8	34.04	2.2	34.09	34.20	38.6	10,994	0.35%
2021/05/06	1	33.65	0	0.00	33.55	1	11,031	0.01%
2021/05/05	11	33.69	3	33.62	33.45	8	11,029	0.07%
2021/05/04	26	33.41	29	33.51	33.05	-3	11,013	-0.03%
2021/05/03	51	34.52	119.8	34.36	34.90	-68.8	10,788	-0.64%	大賣/
2021/04/29	55	35.99	13	35.92	35.60	42	10,561	0.40%
2021/04/28	22	37.10	79	37.35	37.50	-57	10,340	-0.55%
2021/04/27	7	35.74	2	35.35	35.85	5	10,164	0.05%
2021/04/26	9	34.99	41.7	35.02	35.20	-32.7	10,130	-0.32%
2021/04/23	2	35.10	7	34.99	35.00	-5	10,138	-0.05%
2021/04/22	11	35.04	9	35.43	35.00	2	10,142	0.02%
2021/04/21	7	35.97	10	36.15	36.25	-3	10,063	-0.03%
2021/04/20	10	36.01	35.2	35.97	36.50	-25.2	10,093	-0.25%
2021/04/19	20	36.10	10	36.10	36.15	10	10,331	0.10%
2021/04/16	1	35.35	38	35.19	35.40	-37	10,404	-0.36%
2021/04/15	6	34.71	3	34.67	34.50	3	10,405	0.03%
2021/04/14	17	34.15	38.1	34.43	34.10	-21.1	10,344	-0.20%
2021/04/13	7	34.85	33	35.02	34.25	-26	10,358	-0.25%
2021/04/12	6	34.13	38.6	34.22	34.35	-32.6	10,205	-0.32%
2021/04/09	43	33.90	14	33.67	34.15	29	10,219	0.28%
2021/04/08	0	0.00	14.1	33.39	33.50	-14.1	10,166	-0.14%
2021/04/07	4	33.55	2	33.50	33.55	2	10,223	0.02%
2021/04/06	3	33.50	4	33.46	33.40	-1	10,212	-0.01%
2021/04/01	1	33.05	8	33.07	33.15	-7	10,136	-0.07%
2021/03/31	3	32.95	25	33.17	33.00	-22	10,091	-0.22%
2021/03/30	0	0.00	4	32.98	33.10	-4	9,992	-0.04%
2021/03/29	6	33.05	10	32.96	33.10	-4	10,029	-0.04%
2021/03/26	7	33.04	51	32.71	32.95	-44	10,034	-0.44%
2021/03/25	0	0.00	38	32.38	32.30	-38	9,869	-0.39%
2021/03/24	27	32.00	4	32.24	31.85	23	9,895	0.23%
2021/03/23	8	32.60	11	32.41	32.35	-3	9,807	-0.03%
2021/03/22	8	32.23	13	32.28	32.30	-5	10,024	-0.05%
2021/03/19	3	32.53	11	32.51	32.50	-8	10,043	-0.08%
2021/03/18	7	33.13	18	33.07	33.10	-11	9,850	-0.11%
2021/03/17	24	33.04	2.1	32.95	32.95	21.9	9,958	0.22%
2021/03/16	8	32.81	22	32.62	32.75	-14	10,270	-0.14%
2021/03/15	10	32.22	6	32.25	32.30	4	10,274	0.04%
2021/03/12	18	32.15	25	32.07	32.15	-7	10,378	-0.07%
2021/03/11	9	31.87	72.4	32.11	32.25	-63.4	10,357	-0.61%
2021/03/10	5	31.02	10	31.05	31.00	-5	10,132	-0.05%
2021/03/09	0	0.00	35	30.82	31.10	-35	10,283	-0.34%
2021/03/08	26	30.69	6.3	30.93	30.50	19.7	10,323	0.19%
2021/03/05	2	30.40	2	30.60	30.50	0	10,312	0.00%
2021/03/04	27	30.23	10	30.20	30.40	17	10,968	0.15%
2021/03/03	11	30.30	16	30.03	30.30	-5	11,056	-0.05%
2021/03/02	10	30.20	10	29.88	29.80	0	11,088	0.00%
2021/02/26	6	30.12	15	30.25	30.20	-9	11,149	-0.08%
2021/02/25	7	30.57	7	30.71	30.70	0	11,298	0.00%
2021/02/24	50	30.44	23	30.40	30.35	27	11,589	0.23%
2021/02/23	63	30.12	87.4	29.95	30.30	-24.4	11,911	-0.20%
2021/02/22	13	29.73	22	29.70	29.65	-9	12,299	-0.07%
2021/02/19	33	29.28	1	29.10	29.50	32	12,681	0.25%
2021/02/18	6	29.43	55.3	29.14	29.55	-49.3	13,063	-0.38%
2021/02/17	2	29.23	4	29.14	29.05	-2	13,357	-0.01%
2021/02/05	1	28.90	1	28.60	28.80	0	13,536	0.00%
2021/02/04	4	28.80	20	28.85	28.75	-16	13,836	-0.12%
2021/02/03	12.1	29.03	1	28.90	29.00	11.1	14,616	0.08%
2021/02/02	10	29.03	14	29.12	29.30	-4	15,489	-0.03%
2021/02/01	0	0.00	2	28.70	28.70	-2	15,472	-0.01%
2021/01/29	13	28.33	4	28.05	28.00	9	15,437	0.06%
2021/01/28	9	29.09	14	28.85	28.85	-5	15,340	-0.03%
2021/01/27	15	28.95	1	28.90	28.75	14	15,262	0.09%
2021/01/26	22	28.78	7.3	28.82	28.90	14.7	15,242	0.10%
2021/01/25	3	28.63	0	0.00	28.70	3	15,197	0.02%
2021/01/22	11	28.50	8	28.56	28.50	3	15,340	0.02%
2021/01/21	42	28.43	36	28.56	28.45	6	15,323	0.04%
2021/01/20	67	28.29	46	28.29	28.25	21	15,336	0.14%
2021/01/19	2	29.15	0	0.00	29.10	2	15,105	0.01%
2021/01/18	16	29.03	5	29.20	29.20	11	15,069	0.07%
2021/01/15	5.1	29.25	1	29.20	29.30	4.1	15,015	0.03%
2021/01/14	17	29.12	47	29.11	29.05	-30	15,025	-0.20%
2021/01/13	78	29.42	5	29.50	29.50	73	14,944	0.49%
2021/01/12	39	29.34	37	29.24	29.05	2	14,870	0.01%
2021/01/11	16	30.39	9	30.21	30.20	7	14,524	0.05%
2021/01/08	8	30.55	3.3	30.72	31.00	4.8	14,350	0.03%
2021/01/07	2	30.90	10	30.50	30.85	-8	14,180	-0.06%
2021/01/06	41.4	30.64	72	30.42	30.75	-30.6	14,119	-0.22%
2021/01/05	1	31.35	15	31.39	31.30	-14	13,963	-0.10%
2021/01/04	4	31.19	11	31.34	31.45	-7	14,069	-0.05%
2020/12/31	7	31.46	6	31.49	31.40	1	14,003	0.01%
2020/12/30	7	31.09	14	31.19	31.40	-7	13,899	-0.05%
2020/12/29	4	31.06	18	31.18	31.05	-14	13,864	-0.10%
2020/12/28	17	30.73	6	30.84	30.90	11	13,862	0.08%
2020/12/25	4	30.66	10	30.70	30.75	-6	13,877	-0.04%
2020/12/24	0	0.00	6	30.58	30.55	-6	13,863	-0.04%
2020/12/23	39	30.61	112	30.42	30.55	-73	13,884	-0.53%	大賣/
2020/12/22	18	30.77	4.9	30.95	30.65	13.1	13,894	0.09%
2020/12/21	1	31.25	25	31.10	31.30	-24	13,931	-0.17%
2020/12/18	5	31.03	14.3	31.10	30.95	-9.3	13,927	-0.07%
2020/12/17	4	31.38	7	31.55	31.25	-3	13,906	-0.02%
2020/12/16	5	31.61	6	31.62	31.55	-1	13,827	-0.01%
2020/12/15	1	30.90	1	31.15	31.15	0	13,600	0.00%
2020/12/14	4	30.95	2	30.95	30.95	2	13,489	0.01%
2020/12/11	21	31.32	33	31.16	31.30	-12	13,480	-0.09%
2020/12/10	51	32.11	67.6	32.04	31.95	-16.6	13,240	-0.13%
2020/12/09	51	31.20	3	31.18	31.35	48	12,738	0.38%
2020/12/08	20	31.33	9	31.33	31.35	11	12,666	0.09%
2020/12/07	36	30.87	5	31.11	31.10	31	12,545	0.25%
2020/12/04	8	31.33	216.6	31.32	31.25	-208.6	12,476	-1.67%	大賣/鉅額交易
2020/12/03	65	31.29	53	31.41	31.45	12	12,348	0.10%
2020/12/02	234	30.96	9	30.66	31.00	225	12,121	1.86%	大買/鉅額交易
2020/12/01	25	30.91	11	30.91	31.00	14	12,023	0.12%
2020/11/30	36	31.07	17	31.16	31.25	19	11,925	0.16%
2020/11/27	31	30.69	13	30.72	30.80	18	11,275	0.16%
2020/11/26	26	31.06	17	31.02	31.10	9	11,164	0.08%
2020/11/25	26	31.29	37.1	31.23	31.40	-11.1	11,203	-0.10%
2020/11/24	38	30.77	52	30.86	30.80	-14	11,101	-0.13%
2020/11/23	30	31.77	12.5	31.92	31.55	17.5	10,777	0.16%
2020/11/20	35	31.76	39	31.36	31.90	-4	10,402	-0.04%
2020/11/19	37.5	31.19	30	30.99	31.00	7.5	10,081	0.07%
2020/11/18	24.5	30.80	77	30.73	31.00	-52.5	9,627	-0.55%
2020/11/17	23	30.02	34	30.21	29.90	-11	9,291	-0.12%
2020/11/16	9	29.16	37	29.31	29.50	-28	9,028	-0.31%
2020/11/13	18	28.91	55	28.97	28.95	-37	8,865	-0.42%
2020/11/12	11.1	28.37	73	28.48	28.55	-61.9	8,734	-0.71%
2020/11/11	36	28.53	85.5	28.51	28.90	-49.5	8,622	-0.57%
2020/11/10	72	26.80	90	27.49	27.70	-18	7,857	-0.23%
2020/11/09	2	26.15	16	26.21	26.15	-14	7,005	-0.20%
2020/11/06	2	25.75	14	25.80	25.85	-12	7,014	-0.17%
2020/11/05	2	25.80	12	25.72	25.60	-10	7,084	-0.14%
2020/11/04	9	25.43	15	25.55	25.50	-6	7,216	-0.08%
2020/11/03	11	25.43	0	0.00	25.55	11	7,313	0.15%
2020/10/30	63.2	25.40	7	25.29	25.20	56.2	7,507	0.75%
2020/10/29	28	25.72	2.5	25.74	25.70	25.6	7,431	0.34%
2020/10/28	35	26.01	3	25.98	26.05	32	7,456	0.43%
2020/10/26	1	26.50	27	26.52	26.50	-26	7,604	-0.34%
2020/10/23	40	26.38	2	26.35	26.60	38	7,856	0.48%
2020/10/22	14	26.26	11	26.07	26.20	3	8,254	0.04%
2020/10/21	17	25.91	0	0.00	25.90	17	8,813	0.19%
2020/10/20	20	25.90	0	0.00	26.00	20	8,924	0.22%
2020/10/19	7	26.01	1	26.00	25.95	6	9,052	0.07%
2020/10/16	17	26.04	30.1	26.07	25.95	-13.1	9,119	-0.14%
2020/10/15	8	26.28	0	0.00	26.25	8	9,184	0.09%
2020/10/14	17.4	26.75	0	0.00	26.55	17.4	9,292	0.19%
2020/10/13	12	26.50	5	26.50	26.60	7	9,822	0.07%
2020/10/12	15	26.43	0	0.00	26.65	15	10,302	0.15%
2020/10/08	1	26.85	3	26.85	26.95	-2	10,267	-0.02%
2020/10/07	5	27.00	3	26.83	26.85	2	10,332	0.02%
2020/10/06	9	27.10	0	0.00	27.15	9	10,366	0.09%
2020/10/05	8	26.66	27	26.70	26.75	-19	10,469	-0.18%
2020/09/30	18	26.47	10	26.50	26.15	8	10,502	0.08%
2020/09/29	4	26.20	0	0.00	26.20	4	10,542	0.04%
2020/09/28	3	26.07	1	26.00	26.10	2	10,654	0.02%
2020/09/25	27	25.66	0	0.00	25.60	27	10,677	0.25%
2020/09/24	19.2	26.22	0	0.00	26.05	19.2	10,601	0.18%
2020/09/23	5	26.62	18	26.65	26.65	-13	10,526	-0.12%
2020/09/22	13	26.82	1	26.80	26.80	12	10,633	0.11%
2020/09/21	4	27.18	6	27.27	27.20	-2	10,631	-0.02%
2020/09/18	0	0.00	22	27.13	27.00	-22	10,711	-0.21%
2020/09/17	12	27.03	1.1	27.10	27.10	10.9	10,712	0.10%
2020/09/16	7	26.97	2	27.30	27.00	5	10,798	0.05%
2020/09/15	4	27.08	8	27.19	27.25	-4	10,878	-0.04%
2020/09/14	24	27.01	0	0.00	26.95	24	11,352	0.21%
2020/09/11	30.6	26.92	7	26.86	27.00	23.6	11,406	0.21%
2020/09/10	4	27.05	4	27.08	27.10	0	11,392	0.00%
2020/09/09	2.1	26.98	2	27.05	27.30	0.1	11,398	0.00%
2020/09/08	3	27.15	2	27.15	27.20	1	11,452	0.01%
2020/09/07	12	27.31	3	27.25	27.30	9	11,587	0.08%
2020/09/04	8	27.07	6.5	27.10	27.25	1.5	11,760	0.01%
2020/09/03	3	27.35	3	27.40	27.35	0	11,737	0.00%
2020/09/02	7	27.36	5	27.41	27.55	2	11,788	0.02%
2020/09/01	6	27.50	13	27.60	27.65	-7	11,929	-0.06%
2020/08/31	4	27.84	2	27.93	27.70	2	11,987	0.02%
2020/08/28	1	27.80	2	28.00	27.90	-1	11,910	-0.01%
2020/08/27	2	27.68	15	27.73	27.75	-13	12,026	-0.11%
2020/08/26	8	27.90	8	27.89	28.00	0	12,358	0.00%
2020/08/25	2	27.95	10	28.18	27.85	-8	12,456	-0.06%
2020/08/24	13	27.46	9	27.47	27.55	4	12,643	0.03%
2020/08/21	16	26.86	0	0.00	26.85	16	13,102	0.12%
2020/08/20	74	26.75	31	26.72	26.70	43	13,735	0.31%
2020/08/19	47	27.56	26	27.42	27.30	21	14,117	0.15%
2020/08/18	14.1	28.19	0	0.00	28.05	14.1	13,993	0.10%
2020/08/17	15	28.45	46	28.40	28.75	-31	14,127	-0.22%
2020/08/14	6	27.72	17	27.81	27.70	-11	14,201	-0.08%
2020/08/13	3	27.88	6	27.66	27.85	-3	14,229	-0.02%
2020/08/12	15	27.88	2	27.85	27.90	13	14,371	0.09%
2020/08/11	28	28.25	4	28.16	28.25	24	14,358	0.17%
2020/08/10	19	28.45	8	28.61	28.45	11	14,356	0.08%
2020/08/07	14	27.86	25	27.94	27.95	-11	14,409	-0.08%
2020/08/06	12	27.78	5	27.84	27.75	7	14,389	0.05%
2020/08/05	16	27.50	8	27.49	27.65	8	14,422	0.06%
2020/08/04	64	26.76	27	26.68	27.10	37	14,453	0.26%
2020/08/03	7	26.50	14	26.61	26.45	-7	14,621	-0.05%
2020/07/31	9	26.63	34	26.67	26.55	-25	14,618	-0.17%
2020/07/30	23	26.20	4	26.26	26.45	19	14,656	0.13%
2020/07/29	68	26.12	61	26.12	26.10	7	14,649	0.05%
2020/07/28	41	26.56	36	26.40	26.50	5	14,507	0.03%
2020/07/27	154	27.35	105	27.56	27.00	49	14,324	0.34%	大買/大賣/
2020/07/24	19.6	29.57	5	29.95	29.30	14.6	13,863	0.11%
2020/07/23	1	30.10	52	30.02	30.00	-51	13,831	-0.37%
2020/07/21	14	29.48	5	29.37	29.45	9	13,754	0.07%
2020/07/20	4	29.29	4	29.20	29.50	0	13,691	0.00%
2020/07/17	9	30.34	12	30.15	29.70	-3	13,678	-0.02%
2020/07/16	24	29.65	182	29.75	29.95	-158	13,319	-1.19%	大賣/鉅額交易
2020/07/15	0	0.00	12	28.82	28.70	-12	12,869	-0.09%
2020/07/14	23	28.51	0	0.00	28.35	23	12,851	0.18%
2020/07/13	0	0.00	13	28.88	28.75	-13	12,864	-0.10%
2020/07/10	20	28.50	0	0.00	28.30	20	12,950	0.15%
2020/07/09	2	29.05	11	29.10	28.95	-9	12,859	-0.07%
2020/07/08	154	28.95	0	0.00	28.95	154	12,805	1.20%	大買/鉅額交易
2020/07/07	5	29.00	0	0.00	29.15	5	12,773	0.04%
2020/07/06	0	0.00	4	29.10	29.05	-4	12,761	-0.03%
2020/07/03	14	29.00	4	28.99	29.00	10	12,833	0.08%
2020/07/02	11	28.80	18	28.81	29.10	-7	12,958	-0.05%
2020/07/01	5	28.74	2	28.80	28.75	3	13,069	0.02%
2020/06/30	5	28.85	12	28.84	28.80	-7	13,043	-0.05%
2020/06/29	16	28.46	3	28.50	28.50	13	13,132	0.10%
2020/06/24	11	29.00	6	29.00	28.95	5	13,135	0.04%
2020/06/23	3	28.85	8	29.14	29.10	-5	13,239	-0.04%
2020/06/22	24	29.02	61	28.87	29.00	-37	13,282	-0.28%
2020/06/19	21	28.55	2	29.00	28.50	19	13,298	0.14%
2020/06/18	12	28.82	7	28.77	28.75	5	12,899	0.04%
2020/06/17	45	29.04	3	28.90	28.95	42	12,936	0.32%
2020/06/16	2	29.03	10	29.06	29.05	-8	13,131	-0.06%
2020/06/15	21	28.57	1	28.60	28.30	20	13,300	0.15%
2020/06/12	56	28.62	19	28.38	28.90	37	13,353	0.28%
2020/06/11	14	29.77	1	29.35	29.35	13	13,386	0.10%
2020/06/10	1	30.10	11	30.11	30.25	-10	13,319	-0.08%
2020/06/09	13	30.05	3	30.23	30.25	10	13,570	0.07%
2020/06/08	18	30.05	4.2	30.31	30.40	13.8	13,595	0.10%
2020/06/05	2	30.15	0	0.00	30.20	2	13,451	0.01%
2020/06/04	16	30.04	10	30.00	30.15	6	13,406	0.04%
2020/06/03	6	30.07	69	30.10	30.10	-63	13,426	-0.47%
2020/06/02	1	29.40	4	29.54	29.40	-3	13,323	-0.02%
2020/06/01	6	29.49	8.4	29.56	29.40	-2.4	12,974	-0.02%
2020/05/29	12	28.85	21	29.08	29.55	-9	12,915	-0.07%
2020/05/28	65	28.98	4	29.13	29.00	61	12,634	0.48%
2020/05/27	55	30.01	100	29.97	29.65	-45	12,217	-0.37%
2020/05/26	68	29.17	245.1	28.57	29.60	-177.1	11,611	-1.53%	大賣/鉅額交易
2020/05/25	53.4	27.46	0	0.00	27.50	53.4	11,047	0.48%
2020/05/22	131	27.79	30	27.70	27.50	101	10,984	0.92%	大買/鉅額交易
2020/05/21	117	27.83	68	28.45	28.45	49	10,759	0.46%	大買/
2020/05/20	3	27.30	5	27.15	27.40	-2	10,483	-0.02%
2020/05/19	74	27.29	122	27.23	27.45	-48	10,489	-0.46%	大賣/
2020/05/18	94	26.76	1	26.85	26.70	93	10,325	0.90%
2020/05/15	13	26.69	5	26.75	26.65	8	10,262	0.08%
2020/05/14	56.1	26.81	7	26.83	26.95	49.1	10,183	0.48%
2020/05/13	13	27.60	3	27.58	27.55	10	10,022	0.10%
2020/05/12	15	27.89	1	27.75	27.75	14	9,962	0.14%
2020/05/11	14	28.26	24	28.23	28.10	-10	9,872	-0.10%
2020/05/08	56	27.99	14	28.04	27.75	42	9,706	0.43%
2020/05/07	17	27.26	18	27.27	27.35	-1	9,495	-0.01%
2020/05/06	27	27.41	12	27.39	27.30	15	9,474	0.16%
2020/05/05	14	28.11	3	28.15	27.90	11	9,376	0.12%
2020/05/04	9	27.91	3	27.83	28.10	6	9,382	0.06%
2020/04/30	15	27.90	7.2	28.03	28.20	7.8	9,314	0.08%
2020/04/29	3	27.15	228	27.28	27.85	-225	9,177	-2.45%	大賣/鉅額交易
2020/04/28	14	27.40	1	27.80	27.20	13	9,097	0.14%
2020/04/27	16	27.79	58	27.71	27.80	-42	9,200	-0.46%
2020/04/24	4	26.71	8	26.74	26.60	-4	9,080	-0.04%
2020/04/23	12	26.85	27	26.88	26.80	-15	9,016	-0.17%
2020/04/22	54.3	26.69	52	26.30	26.95	2.3	8,917	0.03%
2020/04/21	62	27.63	18	27.75	27.30	44	8,813	0.50%
2020/04/20	6	28.74	1	28.75	28.90	5	8,633	0.06%
2020/04/17	4	28.68	5	28.87	28.55	-1	8,610	-0.01%
2020/04/16	17	28.89	9	28.92	28.80	8	8,515	0.09%
2020/04/15	12	29.29	12	29.30	29.50	0	8,415	0.00%
2020/04/14	2	28.50	8	28.38	28.80	-6	8,310	-0.07%
2020/04/10	7	27.97	3	27.93	28.10	4	8,227	0.05%
2020/04/09	27	27.67	5	27.77	28.00	22	8,183	0.27%
2020/04/08	24	27.14	27	27.26	27.30	-3	8,102	-0.04%
2020/04/07	27	27.05	7	26.93	26.90	20	7,955	0.25%
2020/04/06	222	26.19	10	26.10	26.30	212	7,780	2.72%	大買/鉅額交易
2020/04/01	27	26.28	8	26.20	26.20	19	7,564	0.25%
2020/03/31	16.2	25.94	11	27.00	25.65	5.2	7,418	0.07%
2020/03/30	13	26.00	10	26.53	26.40	3	7,222	0.04%
2020/03/27	7	26.55	56	26.60	26.50	-49	7,103	-0.69%
2020/03/26	5	26.40	100	25.92	25.75	-95	7,008	-1.36%
2020/03/25	21	25.46	7	25.39	25.20	14	6,976	0.20%
2020/03/24	3.7	24.53	6	24.50	24.05	-2.3	6,844	-0.03%
2020/03/23	35	22.89	0	0.00	23.00	35	6,793	0.52%
2020/03/20	123	23.74	55	25.01	23.35	68	6,717	1.01%	大買/
2020/03/19	89	23.25	37	23.19	22.90	52	6,479	0.80%
2020/03/18	20	25.97	5	25.40	25.40	15	6,255	0.24%
2020/03/17	54.2	26.97	0	0.00	26.50	54.2	6,094	0.89%
2020/03/16	20	27.67	2	27.83	27.40	18	5,901	0.31%
2020/03/13	39.2	27.85	3	28.33	28.30	36.2	5,764	0.63%
2020/03/12	17.4	30.50	5.5	31.03	30.05	11.9	5,442	0.22%
2020/03/11	9	31.83	1	32.10	31.95	8	5,292	0.15%
2020/03/10	5	31.82	6	31.60	31.75	-1	5,237	-0.02%
2020/03/09	20	32.29	10	32.30	32.05	10	5,207	0.19%
2020/03/06	7	33.33	1	33.35	33.10	6	5,101	0.12%
2020/03/05	12	34.20	0	0.00	34.15	12	5,069	0.24%
2020/03/04	1	33.70	3	34.10	34.10	-2	5,116	-0.04%
2020/03/03	20	33.46	0	0.00	33.30	20	5,049	0.40%
2020/03/02	3	32.97	5	32.70	33.05	-2	5,006	-0.04%
2020/02/27	12	33.90	85.3	33.75	34.10	-73.3	5,091	-1.44%
2020/02/26	5	34.15	0	0.00	34.05	5	4,993	0.10%
2020/02/24	3	34.63	0	0.00	34.50	3	4,970	0.06%
2020/02/20	8	35.06	0	0.00	35.00	8	4,988	0.16%
2020/02/19	0	35.60	5	35.57	35.55	-5	5,048	-0.10%
2020/02/18	1	35.00	0	0.00	35.15	1	5,233	0.02%
2020/02/17	0	0.00	1	35.05	35.05	-1	5,289	-0.02%
2020/02/14	4	34.89	0	0.00	34.80	4	5,320	0.08%
2020/02/13	38	35.10	0	0.00	35.00	38	5,290	0.72%
2020/02/12	2	34.93	0	0.00	34.90	2	5,297	0.04%
2020/02/11	15	34.98	0	0.00	34.85	15	5,271	0.28%
2020/02/10	1	34.40	15	34.43	34.40	-14	5,284	-0.26%
2020/02/07	5.9	34.74	0	0.00	34.80	5.9	5,257	0.11%
2020/02/06	7	34.64	0	0.00	35.25	7	5,250	0.13%
2020/02/05	3	34.55	0	0.00	34.55	3	5,262	0.06%
2020/02/04	11	34.81	1	35.00	34.90	10	5,275	0.19%
2020/02/03	5	33.71	1	34.60	34.55	4	5,271	0.08%
2020/01/31	6	35.39	0	0.00	35.10	6	5,254	0.11%
2020/01/30	52	35.96	5	35.90	35.20	47	5,193	0.91%
2020/01/20	1	38.85	0	0.00	38.80	1	4,950	0.02%
2020/01/17	4	38.85	0	0.00	38.80	4	5,002	0.08%
2020/01/16	10	38.85	0.9	38.80	38.75	9.1	5,094	0.18%
2020/01/15	1	39.05	0	0.00	38.90	1	5,171	0.02%
2020/01/13	5	39.00	0	0.00	39.05	5	5,473	0.09%
2020/01/10	0	0.00	1	38.95	39.00	-1	5,719	-0.02%
2020/01/08	0	0.00	1.6	38.93	38.70	-1.6	5,998	-0.03%
2020/01/06	1	39.35	8	39.45	39.30	-7	6,093	-0.11%
2020/01/03	0	0.00	6.4	39.72	39.70	-6.4	6,209	-0.10%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/30	6	39.54	0	0.00	39.35	6	6,259	0.10%
2019/12/27	0	0.00	1	39.65	39.60	-1	6,281	-0.02%
2019/12/26	1	39.55	2	39.55	39.60	-1	6,326	-0.02%
2019/12/25	0	0.00	7	39.73	39.75	-7	6,418	-0.11%
2019/12/24	0	0.00	0.3	39.90	39.70	-0.3	6,488	0.00%
2019/12/20	0	40.00	4	39.91	40.20	-4	6,646	-0.06%
2019/12/19	1	39.30	0	0.00	39.45	1	6,602	0.02%
2019/12/18	4	39.40	6	39.34	39.20	-2	6,593	-0.03%
2019/12/17	11	38.85	0	0.00	39.30	11	6,619	0.17%
2019/12/16	8	38.89	5	39.00	38.85	3	6,597	0.05%
2019/12/13	5	39.11	0	0.00	39.10	5	6,600	0.08%
2019/12/12	1	39.30	2	39.25	39.05	-1	6,578	-0.02%
2019/12/11	0	0.00	8	39.00	39.20	-8	6,565	-0.12%
2019/12/10	10	38.91	0	0.00	39.05	10	6,619	0.15%
2019/12/09	5	39.20	0	0.00	39.05	5	6,654	0.08%
2019/12/06	30	38.89	0	0.00	39.05	30	6,676	0.45%
2019/12/04	12	38.66	0	0.00	38.60	12	6,720	0.18%
2019/12/03	17	39.00	13.2	39.08	39.15	3.8	6,742	0.06%
2019/12/02	34	39.29	11	39.30	39.05	23	6,786	0.34%
2019/11/29	14	40.13	3	39.65	39.75	11	6,746	0.16%
2019/11/28	15	40.40	15	40.45	40.30	0	6,716	0.00%
2019/11/27	2	40.88	0	0.00	40.70	2	6,840	0.03%
2019/11/26	11	40.70	21	40.85	40.95	-10	6,902	-0.14%
2019/11/25	10	40.85	11	40.80	40.65	-1	6,723	-0.01%
2019/11/22	1	40.50	0	0.00	41.00	1	6,768	0.01%
2019/11/20	12	40.56	12	40.55	40.65	0	6,781	0.00%
2019/11/19	11	40.20	11	40.27	40.45	0	6,856	0.00%
2019/11/18	4.5	40.30	0	0.00	40.35	4.5	6,888	0.07%
2019/11/15	12	41.42	11	41.01	41.05	1	6,792	0.01%
2019/11/14	0	0.00	1	41.70	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	11.8	41.59	41.40	-11.8	6,643	-0.18%
2019/11/11	2	40.68	0	0.00	40.70	2	6,706	0.03%
2019/11/06	1	41.35	0	0.00	41.30	1	6,632	0.02%
2019/11/04	22	41.76	50.8	41.80	41.65	-28.8	6,607	-0.44%
2019/11/01	0	0.00	22	41.31	41.55	-22	6,568	-0.33%
2019/10/31	0	0.00	6	40.72	40.75	-6	6,510	-0.09%
2019/10/30	3	40.45	2	40.63	40.75	1	6,494	0.02%
2019/10/29	2	39.90	2	40.00	40.15	0	6,528	0.00%
2019/10/28	1	40.30	1.2	40.17	40.25	-0.2	6,494	0.00%
2019/10/25	3	40.30	0	0.00	40.30	3	6,498	0.05%
2019/10/24	4	40.28	0	0.00	40.50	4	6,520	0.06%
2019/10/23	8	40.77	0	0.00	40.55	8	6,516	0.12%
2019/10/22	9	41.14	5	41.10	41.20	4	6,504	0.06%
2019/10/21	3	41.63	1	41.75	41.55	2	6,421	0.03%
2019/10/18	3	40.95	3	41.08	41.05	0	6,269	0.00%
2019/10/17	3	40.78	20	40.79	40.75	-17	6,125	-0.28%
2019/10/15	10	39.19	1.1	39.30	39.30	8.9	5,884	0.15%
2019/10/09	0	0.00	3	39.50	39.70	-3	5,831	-0.05%
2019/10/04	4	39.15	3	39.22	39.30	1	5,778	0.02%
2019/10/03	0	0.00	12	39.16	39.10	-12	5,789	-0.21%
2019/10/02	0	0.00	3	39.75	39.75	-3	5,831	-0.05%
2019/10/01	0	0.00	54	39.84	39.75	-54	5,844	-0.92%
2019/09/27	4	39.95	0	0.00	39.75	4	5,821	0.07%
2019/09/26	0	0.00	1	39.85	39.80	-1	5,823	-0.02%
2019/09/25	0	0.00	6	39.73	39.30	-6	5,765	-0.10%
2019/09/24	1	39.45	3	39.40	39.25	-2	5,750	-0.03%
2019/09/20	5	38.65	2	38.90	39.10	3	5,844	0.05%
2019/09/18	1	39.05	0	0.00	39.40	1	5,880	0.02%
2019/09/12	2	39.50	1	39.15	39.15	1	6,014	0.02%
2019/09/11	3	39.50	0	0.00	39.50	3	6,018	0.05%
2019/09/10	0	0.00	5	39.35	39.45	-5	5,991	-0.08%
2019/09/09	5	39.50	0	0.00	39.45	5	5,982	0.08%
2019/09/06	0	0.00	1.2	39.93	39.70	-1.2	5,962	-0.02%
2019/09/05	1	39.80	4.8	39.76	39.85	-3.8	5,961	-0.06%
2019/09/04	0	0.00	4	39.43	39.45	-4	5,899	-0.07%
2019/09/03	0	0.00	0.4	39.00	39.10	-0.4	5,915	-0.01%
2019/09/02	0	0.00	6	39.10	39.00	-6	5,943	-0.10%
2019/08/30	0	0.00	28	39.03	39.20	-28	5,946	-0.47%
2019/08/29	0	0.00	3	38.18	38.55	-3	5,852	-0.05%
2019/08/27	5	38.25	0	0.00	37.90	5	5,897	0.08%
2019/08/26	1	37.90	12	37.90	37.90	-11	5,877	-0.19%
2019/08/22	7	38.09	2	38.25	38.25	5	5,925	0.08%
2019/08/21	8.5	38.29	0	0.00	38.30	8.5	5,955	0.14%
2019/08/20	6	37.92	0	0.00	38.15	6	5,876	0.10%
2019/08/16	0	0.00	1	38.00	38.00	-1	5,877	-0.02%
2019/08/15	1	37.85	1	38.00	38.00	0	5,866	0.00%
2019/08/13	5	37.15	0	0.00	36.95	5	5,911	0.08%
2019/08/12	0	0.00	2	37.15	37.15	-2	6,027	-0.03%
2019/08/08	0	0.00	1	36.95	37.25	-1	6,112	-0.02%
2019/08/07	10	36.80	0	0.00	36.75	10	6,151	0.16%
2019/08/06	1	36.76	0	0.00	37.10	1	6,189	0.02%
2019/08/02	0	0.00	1	36.90	36.90	-1	6,129	-0.02%
2019/08/01	2	37.65	0	0.00	37.55	2	6,105	0.03%
2019/07/30	3	38.12	1	38.20	38.05	2	5,969	0.03%
2019/07/29	1	38.75	0	0.00	38.45	1	5,972	0.02%
2019/07/26	0	0.00	2	39.13	38.80	-2	5,993	-0.03%
2019/07/24	1	39.10	1	39.50	39.45	0	5,867	0.00%
2019/07/23	0	0.00	1	39.20	39.20	-1	5,811	-0.02%
2019/07/22	3	39.10	54	39.05	39.15	-51	5,756	-0.89%
2019/07/19	5	39.17	7	39.24	39.20	-2	5,738	-0.03%
2019/07/18	1.9	38.78	15	38.95	38.70	-13.1	5,657	-0.23%
2019/07/16	0	0.00	5	38.75	38.80	-5	5,666	-0.09%
2019/07/12	0.2	38.40	1	38.30	38.40	-0.8	5,641	-0.01%
2019/07/11	1	38.35	1	38.40	38.45	0	5,695	0.00%
2019/07/10	0	0.00	3	38.40	38.20	-3	5,689	-0.05%
2019/07/08	1	37.70	4	37.75	37.85	-3	5,665	-0.05%
2019/07/05	4	39.00	22.3	39.05	39.10	-18.3	5,660	-0.32%
2019/07/04	1	39.00	5	39.12	39.15	-4	5,645	-0.07%
2019/07/03	0.1	39.00	2	39.18	39.05	-1.9	5,590	-0.03%
2019/07/02	0	0.00	3	39.23	39.30	-3	5,585	-0.05%
2019/07/01	2	39.00	3	38.95	38.70	-1	5,522	-0.02%
2019/06/27	0	0.00	6	39.10	39.00	-6	5,613	-0.11%
2019/06/26	0	0.00	24	38.68	38.60	-24	5,617	-0.43%
2019/06/25	0	0.00	5.1	38.22	38.05	-5.1	5,658	-0.09%
2019/06/24	0	0.00	2	38.35	38.45	-2	5,790	-0.03%
2019/06/21	1	38.20	6	38.10	38.20	-5	5,794	-0.09%
2019/06/20	1	38.30	7	38.44	37.85	-6	5,747	-0.10%
2019/06/19	1	37.90	10	37.90	38.00	-9	5,696	-0.16%
2019/06/17	0	0.00	1	37.45	37.50	-1	5,735	-0.02%
2019/06/14	1	37.10	1	37.10	37.10	0	5,732	0.00%
2019/06/13	0	0.00	3	37.37	37.40	-3	5,727	-0.05%
2019/06/12	0	0.00	1	37.70	37.80	-1	5,712	-0.02%
2019/06/11	1	37.50	13	37.89	37.70	-12	5,706	-0.21%
2019/06/10	0	0.00	4	37.46	37.50	-4	5,632	-0.07%
2019/06/06	1	36.75	1	36.85	37.20	0	5,621	0.00%
2019/06/04	0	0.00	13	36.49	36.50	-13	5,637	-0.23%
2019/06/03	5	35.80	0	0.00	36.10	5	5,674	0.09%
2019/05/31	9	35.86	0	0.00	35.85	9	5,646	0.16%
2019/05/30	5	36.30	1	36.50	36.30	4	5,629	0.07%
2019/05/28	1	35.70	0	0.00	35.75	1	5,732	0.02%
2019/05/24	2	36.00	0	0.00	35.90	2	5,695	0.04%
2019/05/23	3	35.47	0	0.00	35.75	3	5,721	0.05%
2019/05/22	1	36.00	0	0.00	36.05	1	5,702	0.02%
2019/05/20	1	35.90	1	36.00	36.05	0	5,627	0.00%
2019/05/17	2	35.60	0	0.00	35.75	2	5,575	0.04%
2019/05/16	2	35.80	0	0.00	36.15	2	5,472	0.04%
2019/05/15	10	35.37	0	0.00	35.30	10	5,436	0.18%
2019/05/14	12	35.20	1	35.35	35.30	11	5,496	0.20%
2019/05/13	4	36.08	0	0.00	35.90	4	5,509	0.07%
2019/05/10	3	36.08	1	36.00	36.05	2	5,562	0.04%
2019/05/09	5	36.26	0.8	36.20	36.20	4.2	5,674	0.07%
2019/05/08	1	36.70	0	0.00	36.70	1	5,706	0.02%
2019/05/07	1	36.50	0	0.00	37.05	1	5,706	0.02%
2019/05/06	1	36.60	1	36.50	36.45	0	5,712	0.00%
2019/05/03	3	36.60	0	0.00	36.70	3	5,754	0.05%
2019/05/02	2	37.15	1	37.10	37.05	1	5,775	0.02%
2019/04/29	1	37.50	0	0.00	37.50	1	5,751	0.02%
2019/04/26	0	0.00	1	37.50	37.50	-1	5,772	-0.02%
2019/04/25	9	37.55	0	0.00	37.40	9	5,816	0.15%
2019/04/24	4	37.55	0	0.00	37.65	4	5,898	0.07%
2019/04/23	9	37.57	0	0.00	37.50	9	5,959	0.15%
2019/04/22	0	0.00	1	37.60	37.60	-1	5,930	-0.02%
2019/04/18	6	37.53	6.3	37.18	37.50	-0.3	5,992	-0.01%
2019/04/17	1	37.05	5	37.53	37.80	-4	6,005	-0.07%
2019/04/16	0.1	36.70	4.6	36.67	36.85	-4.5	5,927	-0.08%
2019/04/15	1.1	36.83	1	36.80	36.65	0.1	5,942	0.00%
2019/04/12	2.1	36.33	2.4	36.33	36.50	-0.3	5,936	0.00%
2019/04/11	0	0.00	1	36.80	36.30	-1	5,937	-0.02%
2019/04/10	7	36.28	0	0.00	36.50	7	5,871	0.12%
2019/04/08	6	36.33	0	0.00	36.40	6	5,852	0.10%
2019/04/03	4	36.16	4	36.31	36.35	0	5,766	0.00%
2019/04/02	1	36.20	0	0.00	36.10	1	5,729	0.02%
2019/04/01	11	36.40	0	0.00	36.65	11	5,610	0.20%
2019/03/29	1	37.00	5	37.09	37.55	-4	5,450	-0.07%
2019/03/28	3	36.13	8	36.13	36.85	-5	5,351	-0.09%
2019/03/27	3	37.13	4	37.75	36.85	-1	5,182	-0.02%
2019/03/26	2	37.85	0	0.00	37.90	2	5,034	0.04%
2019/03/22	6	38.21	2	38.25	38.25	4	5,056	0.08%
2019/03/21	0	0.00	11	38.10	38.10	-11	5,062	-0.22%
2019/03/20	2	38.35	2	38.45	38.30	0	5,057	0.00%
2019/03/19	1	38.70	0	0.00	38.70	1	5,062	0.02%
2019/03/18	1	39.05	0	0.00	39.20	1	5,271	0.02%
2019/03/15	0	0.00	24	39.25	39.25	-24	5,418	-0.44%
2019/03/14	5	38.90	11	38.98	39.10	-6	5,391	-0.11%
2019/03/13	7	38.70	1	38.90	38.90	6	5,412	0.11%
2019/03/12	0	0.00	2	39.05	39.10	-2	5,447	-0.04%
2019/03/11	0	0.00	3	38.37	38.55	-3	5,501	-0.05%
2019/03/08	0	0.00	29	38.94	38.95	-29	5,485	-0.53%
2019/03/07	0.1	38.75	0	0.00	38.75	0.1	5,569	0.00%
2019/03/06	0	0.00	120	39.06	39.30	-120	5,570	-2.15%	大賣/鉅額交易
2019/03/05	0	0.00	4	38.80	38.75	-4	5,529	-0.07%
2019/03/04	0	0.00	1	38.40	38.65	-1	5,485	-0.02%
2019/02/27	105	38.59	23	38.49	38.80	82	5,392	1.52%	大買/
2019/02/26	0	0.00	3	38.05	38.00	-3	5,283	-0.06%
2019/02/22	0	0.00	22	37.93	38.15	-22	5,211	-0.42%
2019/02/21	0	0.00	24	37.70	37.85	-24	5,213	-0.46%
2019/02/20	0	0.00	51	37.38	37.50	-51	5,183	-0.98%
2019/02/19	0	0.00	102	37.25	37.05	-102	5,140	-1.98%	大賣/鉅額交易
2019/02/18	2	37.38	6	37.38	37.25	-4	5,128	-0.08%
2019/02/15	5.5	37.18	8	37.01	37.05	-2.5	5,093	-0.05%
2019/02/14	3	36.80	0	0.00	37.05	3	5,086	0.06%
2019/02/13	0	0.00	6	37.13	37.10	-6	5,032	-0.12%
2019/02/12	0	0.00	6	37.04	37.15	-6	4,957	-0.12%
2019/02/11	0	0.00	1	37.05	36.65	-1	4,902	-0.02%
2019/01/30	1	36.60	5	36.40	36.80	-4	4,869	-0.08%
2019/01/29	0	0.00	2	36.48	36.55	-2	4,729	-0.04%
2019/01/25	11	36.22	24	36.24	36.05	-13	4,649	-0.28%
2019/01/24	1	36.40	28	36.60	36.25	-27	4,597	-0.59%
2019/01/23	2	35.58	51	35.99	36.30	-49	4,561	-1.07%
2019/01/22	2	35.60	5	35.70	35.45	-3	4,540	-0.07%
2019/01/21	0	0.00	1	35.60	35.55	-1	4,540	-0.02%
2019/01/18	6	35.60	21	35.69	35.60	-15	4,542	-0.33%
2019/01/17	10	35.44	18	35.62	35.65	-8	4,497	-0.18%
2019/01/16	3.5	35.57	46	35.65	35.55	-42.5	4,450	-0.95%
2019/01/15	0	0.00	24	34.99	35.10	-24	4,347	-0.55%
2019/01/14	0	0.00	10	34.53	34.25	-10	4,246	-0.24%
2019/01/11	2	34.50	20	34.63	34.55	-18	4,268	-0.42%
2019/01/10	0	0.00	7	34.35	34.45	-7	4,244	-0.16%
2019/01/09	0	0.00	25	34.53	34.70	-25	4,212	-0.59%
2019/01/08	0	0.00	5.7	34.04	34.20	-5.7	4,138	-0.14%
2019/01/07	0	0.00	6	33.81	33.90	-6	4,158	-0.14%
2019/01/04	0	0.00	15	33.12	33.40	-15	4,153	-0.36%
2019/01/02	1	32.65	0	0.00	32.20	1	4,289	0.02%
2018/12/27	0	0.00	6	32.38	32.15	-6	4,328	-0.14%
2018/12/26	0	0.00	5	31.75	31.70	-5	4,368	-0.11%
2018/12/25	6	31.80	3	31.90	31.90	3	4,417	0.07%
2018/12/21	3	32.43	0	0.00	32.15	3	4,568	0.07%
2018/12/19	15	32.71	17	32.74	32.70	-2	4,588	-0.04%
2018/12/18	20	32.08	32	32.33	32.60	-12	4,586	-0.26%
2018/12/17	7	31.90	8	32.28	32.30	-1	4,596	-0.02%
2018/12/14	1	31.20	0	0.00	31.90	1	4,578	0.02%
2018/12/13	2	31.50	4	31.78	31.85	-2	4,599	-0.04%
2018/12/12	2	31.15	1	31.35	31.20	1	4,582	0.02%
2018/12/11	20	30.82	0	0.00	30.80	20	4,524	0.44%
2018/12/10	55	32.57	2	31.90	31.90	53	4,321	1.23%
2018/12/06	40	33.00	12	33.18	33.55	28	4,243	0.66%
2018/12/05	1	33.30	5	33.60	33.25	-4	4,226	-0.09%
2018/12/04	0	0.00	2	34.40	34.10	-2	4,271	-0.05%
2018/11/30	0	0.00	6	33.20	33.50	-6	4,166	-0.14%
2018/11/29	5	32.83	4	32.80	32.65	1	4,105	0.02%
2018/11/28	0	0.00	0.5	33.50	33.30	-0.5	4,028	-0.01%
2018/11/27	5	33.12	8.1	33.17	33.10	-3.1	4,000	-0.08%
2018/11/26	2	32.95	6	33.28	33.30	-4	4,024	-0.10%
2018/11/22	1	33.25	0	0.00	33.25	1	4,024	0.02%
2018/11/21	0	0.00	1	33.50	33.70	-1	4,046	-0.02%
2018/11/20	0	0.00	28	33.68	33.65	-28	4,013	-0.70%
2018/11/19	0	0.00	38.1	33.30	33.35	-38.1	3,978	-0.96%
2018/11/16	2	32.75	2	32.85	32.60	0	3,978	0.00%
2018/11/13	0	0.00	8	32.31	32.50	-8	4,092	-0.20%
2018/11/12	0	0.00	33	32.30	32.25	-33	4,107	-0.80%
2018/11/09	9	31.58	0	0.00	31.50	9	4,175	0.22%
2018/11/08	10.5	32.20	34	32.34	32.30	-23.5	4,200	-0.56%
2018/11/07	10.6	31.84	39	32.07	32.20	-28.4	4,169	-0.68%
2018/11/06	0	0.00	11	31.38	31.50	-11	4,138	-0.27%
2018/11/05	14	31.09	16	31.30	31.35	-2	4,165	-0.05%
2018/11/02	7	30.65	1	31.70	31.70	6	4,174	0.14%
2018/11/01	12	30.83	54	30.90	30.90	-42	4,192	-1.00%
2018/10/31	10	30.50	6	31.03	31.35	4	4,224	0.09%
2018/10/30	0	0.00	2	30.40	30.40	-2	4,191	-0.05%
2018/10/29	0	0.00	12	30.28	30.40	-12	4,154	-0.29%
2018/10/26	2	29.50	11	29.55	29.55	-9	4,119	-0.22%
2018/10/25	1	29.55	0	0.00	29.55	1	4,153	0.02%
2018/10/24	11	29.85	0	0.00	30.10	11	4,335	0.25%
2018/10/22	1	29.75	0	0.00	30.10	1	4,480	0.02%
2018/10/19	6	29.64	0	0.00	29.70	6	4,527	0.13%
2018/10/18	14	29.59	4	29.50	29.60	10	4,539	0.22%
2018/10/17	2	29.28	0	0.00	29.10	2	4,562	0.04%
2018/10/16	4	29.38	0	0.00	29.35	4	4,562	0.09%
2018/10/15	13	29.18	0	0.00	29.05	13	4,573	0.28%
2018/10/12	22.2	29.27	0	0.00	29.80	22.2	4,583	0.48%
2018/10/11	20.5	29.89	5	30.45	29.20	15.5	4,673	0.33%
2018/10/05	8	31.55	9	31.40	31.50	-1	4,599	-0.02%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/10/03	0	0.00	2	32.30	32.35	-2	4,546	-0.04%
2018/10/02	4	32.00	1	32.05	32.00	3	4,533	0.07%
2018/10/01	0	0.00	1	32.50	32.45	-1	4,530	-0.02%
2018/09/28	2	32.10	0	0.00	32.25	2	4,634	0.04%
2018/09/27	0	0.00	12	32.39	32.50	-12	4,675	-0.26%
2018/09/26	2	32.15	102	32.18	32.10	-100	4,688	-2.13%	大賣/
2018/09/25	2	32.28	0	0.00	32.10	2	4,693	0.04%
2018/09/21	1	32.10	2	32.45	32.10	-1	4,735	-0.02%
2018/09/20	2	32.15	0	0.00	32.10	2	4,752	0.04%
2018/09/19	2	31.93	5	31.95	31.95	-3	4,794	-0.06%
2018/09/18	1	31.85	11	31.96	31.80	-10	4,892	-0.20%
2018/09/17	5	31.80	0	0.00	31.80	5	4,915	0.10%
2018/09/14	0	0.00	7	31.80	31.65	-7	4,949	-0.14%
2018/09/13	5	31.38	4	31.40	31.40	1	4,983	0.02%
2018/09/12	62	31.19	0	0.00	31.50	62	5,029	1.23%
2018/09/11	95	31.31	8	31.23	31.25	87	5,384	1.62%
2018/09/10	14.1	31.44	1	31.10	31.35	13.1	5,473	0.24%
2018/09/07	15	32.42	15	32.63	32.30	0	5,560	0.00%
2018/09/06	1	32.80	14	32.99	32.80	-13	5,582	-0.23%
2018/09/05	7	32.99	15	33.17	32.75	-8	5,587	-0.14%
2018/09/04	9	33.45	5	33.60	33.60	4	5,581	0.07%
2018/09/03	15	33.45	0	0.00	33.45	15	5,620	0.27%
2018/08/31	0	0.00	5	33.70	33.85	-5	5,646	-0.09%
2018/08/30	4	33.73	4	33.80	33.80	0	5,654	0.00%
2018/08/29	6	33.73	7	33.66	33.75	-1	5,743	-0.02%
2018/08/27	5	33.45	5	33.48	33.75	0	5,967	0.00%
2018/08/24	1	33.30	0	0.00	33.30	1	5,958	0.02%
2018/08/23	1	34.00	11	33.80	33.85	-10	6,045	-0.17%
2018/08/22	9	33.61	15	33.99	33.95	-6	6,121	-0.10%
2018/08/21	6	33.15	2	33.20	33.60	4	6,065	0.07%
2018/08/20	2	32.95	11	32.82	33.05	-9	6,031	-0.15%
2018/08/17	5	32.38	5	32.60	32.30	0	6,056	0.00%
2018/08/16	23	32.53	2	32.50	32.50	21	6,048	0.35%
2018/08/15	10	33.42	0	0.00	33.15	10	6,048	0.17%
2018/08/13	3	33.23	4	33.40	33.20	-1	6,086	-0.02%
2018/08/10	5	33.72	2	33.70	33.60	3	6,426	0.05%
2018/08/09	10	33.45	0	0.00	33.35	10	6,460	0.15%
2018/08/08	15	33.47	0	0.00	33.65	15	6,460	0.23%
2018/08/07	1	33.45	0	0.00	33.30	1	6,448	0.02%
2018/08/06	7	33.41	0	0.00	33.45	7	6,422	0.11%
2018/08/03	21	33.55	0	0.00	33.50	21	6,412	0.33%
2018/08/01	0	0.00	1	33.75	33.95	-1	6,413	-0.02%
2018/07/31	13	33.66	0	0.00	33.65	13	6,379	0.20%
2018/07/30	2	33.88	0	0.00	33.95	2	6,189	0.03%
2018/07/27	0	0.00	4	35.00	34.95	-4	6,061	-0.07%
2018/07/25	1	34.80	5	34.45	34.75	-4	6,009	-0.07%
2018/07/24	2	34.00	2	34.00	34.30	0	5,948	0.00%
2018/07/20	0	0.00	1	34.50	33.90	-1	6,000	-0.02%
2018/07/19	5	34.21	23	34.63	34.30	-18	5,994	-0.30%
2018/07/18	1	33.35	2	34.00	34.25	-1	5,979	-0.02%
2018/07/17	8	33.38	0	0.00	33.35	8	5,897	0.14%
2018/07/16	2	33.65	0	0.00	33.60	2	5,918	0.03%
2018/07/13	22	33.80	0	0.00	33.80	22	5,966	0.37%
2018/07/12	0	0.00	3	33.98	34.15	-3	6,068	-0.05%
2018/07/11	1	33.30	3	33.35	33.45	-2	6,201	-0.03%
2018/07/10	2	33.68	4	33.70	33.90	-2	6,258	-0.03%
2018/07/09	5.1	33.50	0.3	33.65	33.65	4.9	6,323	0.08%
2018/07/06	15	33.35	14	33.70	33.05	1	6,340	0.02%
2018/07/05	22	35.69	6	35.51	35.50	16	6,280	0.25%
2018/07/04	2	35.23	3	35.38	35.45	-1	6,366	-0.02%
2018/07/03	24	35.06	0	0.00	34.90	24	6,377	0.38%
2018/07/02	14	35.21	0	0.00	35.15	14	6,350	0.22%
2018/06/29	12	34.53	2	35.25	35.40	10	6,296	0.16%
2018/06/28	4	34.54	0	0.00	34.50	4	6,222	0.06%
2018/06/27	24.5	34.68	0	0.00	34.55	24.5	6,175	0.40%
2018/06/26	35	34.90	0	0.00	34.90	35	6,038	0.58%
2018/06/25	49	35.29	4	35.25	35.15	45	5,990	0.75%
2018/06/22	9	35.29	1	35.20	35.35	8	5,948	0.13%
2018/06/21	15	35.76	0	0.00	35.80	15	5,891	0.25%
2018/06/20	55.1	35.36	1	35.50	35.45	54.1	5,863	0.92%
2018/06/19	7	36.31	1	36.25	36.15	6	5,434	0.11%
2018/06/15	16	36.58	1	36.60	36.40	15	5,329	0.28%
2018/06/14	3	36.90	6	37.18	36.95	-3	5,169	-0.06%
2018/06/13	0	0.00	10	37.35	37.20	-10	5,174	-0.19%
2018/06/12	1	37.15	21	37.29	37.20	-20	5,305	-0.38%
2018/06/11	2.5	37.27	3	37.45	37.65	-0.5	5,290	-0.01%
2018/06/08	1	37.40	3	37.55	37.65	-2	5,287	-0.04%
2018/06/07	6	37.38	37	37.38	37.65	-31	5,321	-0.58%
2018/06/06	24	36.77	20.2	37.36	37.40	3.8	5,346	0.07%
2018/06/05	25	36.47	1	36.60	36.45	24	5,277	0.45%
2018/06/04	7	36.57	20	36.50	36.50	-13	5,114	-0.25%
2018/06/01	6	36.44	0	0.00	36.50	6	5,132	0.12%
2018/05/31	2	36.33	3	36.15	36.70	-1	5,159	-0.02%
2018/05/30	19	36.23	1	36.20	36.10	18	5,078	0.35%
2018/05/29	6	36.63	0	0.00	36.45	6	5,026	0.12%
2018/05/28	4	36.65	1	36.65	36.55	3	5,095	0.06%
2018/05/25	15	36.34	0	0.00	36.30	15	5,156	0.29%
2018/05/24	17	36.53	1	36.45	36.50	16	5,134	0.31%
2018/05/23	3	36.35	1	36.45	36.40	2	5,150	0.04%
2018/05/22	12	36.55	5	36.65	36.35	7	5,135	0.14%
2018/05/21	16	36.79	0	0.00	36.70	16	5,187	0.31%
2018/05/18	13	36.62	2	36.83	36.30	11	5,175	0.21%
2018/05/17	6	37.28	4.3	37.00	37.00	1.7	4,880	0.04%
2018/05/16	7	37.61	4	37.40	37.50	3	4,851	0.06%
2018/05/14	30	37.60	0	0.00	37.60	30	5,044	0.59%
2018/05/10	2	37.35	2	37.35	37.25	0	5,115	0.00%
2018/05/09	1	37.55	0	0.00	37.50	1	5,147	0.02%
2018/05/03	0	0.00	0	37.25	37.30	0	5,319	0.00%
2018/05/02	50	37.50	0	0.00	37.65	50	5,394	0.93%
2018/04/30	3	36.83	0	0.00	37.15	3	5,451	0.06%
2018/04/27	21	36.50	0	0.00	36.70	21	5,523	0.38%
2018/04/26	0	0.00	2	37.20	37.20	-2	5,596	-0.04%
2018/04/25	1	36.40	0	36.60	36.50	1	5,540	0.02%
2018/04/24	4	36.54	0	0.00	36.50	4	5,568	0.07%
2018/04/23	5	36.70	0	0.00	36.60	5	5,576	0.09%
2018/04/20	13	37.01	0	0.00	37.00	13	5,556	0.23%
2018/04/18	10	37.39	1	38.00	37.10	9	5,386	0.17%
2018/04/17	11	38.13	1	39.10	38.15	10	5,241	0.19%
2018/04/16	1	39.00	1	39.00	39.00	0	5,098	0.00%
2018/04/13	0	0.00	16.3	39.10	39.00	-16.3	5,062	-0.32%
2018/04/12	0	0.00	6	38.75	38.70	-6	5,028	-0.12%
2018/04/11	2	38.20	2	38.10	38.45	0	4,997	0.00%
2018/04/10	8	37.88	1	38.00	38.10	7	4,979	0.14%
2018/04/09	4	38.20	0	0.00	38.35	4	4,814	0.08%
2018/04/03	1.2	38.39	116	38.33	38.65	-114.8	4,790	-2.40%	大賣/鉅額交易
2018/04/02	3	39.00	0	0.00	38.85	3	4,814	0.06%
2018/03/31	0	0.00	13	39.31	39.40	-13	4,828	-0.27%
2018/03/30	3	38.82	6	38.88	39.00	-3	4,794	-0.06%
2018/03/29	10	38.50	2	38.70	38.70	8	4,773	0.17%
2018/03/28	0	0.00	4	38.46	38.50	-4	4,730	-0.08%
2018/03/27	0	0.00	2	38.45	38.40	-2	4,735	-0.04%
2018/03/26	4	37.80	0	0.00	38.20	4	4,740	0.08%
2018/03/21	0	0.00	3	38.32	38.15	-3	4,847	-0.06%
2018/03/19	6	38.15	1	38.10	38.05	5	4,907	0.10%
2018/03/16	0	0.00	3	38.07	38.40	-3	4,853	-0.06%
2018/03/15	1	37.00	0	0.00	36.85	1	4,702	0.02%
2018/03/13	101	37.30	5	37.39	37.45	96	4,675	2.05%	大買/
2018/03/12	0	0.00	1	37.10	37.00	-1	4,645	-0.02%
2018/03/09	4	36.76	2	36.85	36.80	2	4,596	0.04%
2018/03/08	11	36.50	4	36.38	36.35	7	4,601	0.15%
2018/03/07	2	36.68	1	36.65	36.65	1	4,560	0.02%
2018/03/06	5	36.80	0.1	36.85	36.75	4.9	4,549	0.11%
2018/03/05	2	36.60	0	0.00	36.75	2	4,673	0.04%
2018/03/02	4	36.78	0	0.00	36.80	4	4,679	0.09%
2018/03/01	0	0.00	3	37.33	37.15	-3	4,619	-0.06%
2018/02/26	3	37.08	0	0.00	37.00	3	4,495	0.07%
2018/02/23	4	36.91	0	0.00	37.00	4	4,483	0.09%
2018/02/22	1	36.75	1	37.05	37.00	0	4,496	0.00%
2018/02/21	1	37.15	1	37.45	37.20	0	4,479	0.00%
2018/02/12	2	36.80	6.3	36.93	36.80	-4.3	4,417	-0.10%
2018/02/09	8	36.66	3	36.73	36.80	5	4,421	0.11%
2018/02/08	0	0.00	2.2	37.21	37.20	-2.2	4,405	-0.05%
2018/02/07	12	36.86	4	37.10	37.10	8	4,515	0.18%
2018/02/06	6	36.67	1	36.65	36.60	5	4,413	0.11%
2018/02/05	13	38.24	1	38.30	38.05	12	4,315	0.28%
2018/01/31	0	0.00	11	38.91	39.20	-11	4,213	-0.26%
2018/01/29	1.1	39.16	2	39.50	39.40	-0.9	4,161	-0.02%
2018/01/26	3	39.50	0	0.00	39.60	3	4,113	0.07%
2018/01/25	5	39.60	47	39.51	39.65	-42	4,068	-1.03%
2018/01/24	0	0.00	15	39.39	39.45	-15	3,984	-0.38%
2018/01/23	1	38.95	1	39.00	39.00	0	3,925	0.00%
2018/01/22	4	39.23	27	39.32	38.95	-23	3,841	-0.60%
2018/01/19	2	38.63	0	0.00	38.65	2	3,758	0.05%
2018/01/18	2	38.90	5.6	39.02	38.90	-3.6	3,764	-0.10%
2018/01/17	0	0.00	12	38.79	39.00	-12	3,737	-0.32%
2018/01/16	4	38.09	0	0.00	38.65	4	3,710	0.11%
2018/01/15	0	0.00	2	38.30	38.15	-2	3,691	-0.05%
2018/01/11	0	0.00	2	38.30	38.25	-2	3,757	-0.05%
2018/01/10	0	0.00	8	38.23	38.40	-8	3,765	-0.21%
2018/01/08	2	37.95	0	0.00	38.30	2	3,779	0.05%
2018/01/05	10	37.95	30	37.90	38.10	-20	3,745	-0.53%
2018/01/03	0	0.00	2	38.05	38.20	-2	3,806	-0.05%
2018/01/02	1	38.15	0	0.00	38.20	1	3,800	0.03%