寶成 (9904)-永豐金-苓雅券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
38.05
漲跌
▲1.70
漲幅
+4.68%
成交量
30,182張
產業
上市運動休閒▼0.30%
1069人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶成 (9904)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	5	36.35	1	36.45	36.35	4	15,207	0.03%
2024/05/17	2.1	37.89	0.8	37.73	37.60	1.3	14,798	0.01%
2024/05/16	2	39.15	5	39.44	38.95	-3	14,583	-0.02%
2024/05/15	16	38.37	18	38.96	38.40	-2	14,144	-0.01%
2024/05/14	26	38.36	29.1	38.16	38.30	-3.1	13,991	-0.02%
2024/05/13	40	37.03	0.5	36.80	37.25	39.5	13,485	0.29%
2024/05/10	0	0.00	3	37.05	37.20	-3	13,310	-0.02%
2024/05/09	1.2	36.82	12.6	36.91	36.50	-11.4	13,162	-0.09%
2024/05/08	1	36.60	2.5	35.96	36.60	-1.5	13,074	-0.01%
2024/05/07	0.5	35.75	0.1	36.00	36.20	0.4	13,028	0.00%
2024/05/06	24	35.77	24	35.19	35.20	0	12,855	0.00%
2024/05/02	14	36.10	16	36.11	36.10	-2	12,608	-0.02%
2024/04/30	1	36.20	0	0.00	36.15	1	12,567	0.01%
2024/04/29	0	0.00	1	36.30	36.30	-1	12,444	-0.01%
2024/04/26	0	0.00	2	36.00	36.05	-2	12,280	-0.02%
2024/04/24	3	35.85	20	35.87	36.10	-17	12,029	-0.14%
2024/04/23	0	0.00	2	35.68	36.00	-2	11,956	-0.02%
2024/04/22	1	35.05	3	35.00	35.30	-2	11,847	-0.02%
2024/04/19	12	35.50	7	35.44	35.30	5	11,714	0.04%
2024/04/18	11	34.67	2	35.05	35.60	9	11,459	0.08%
2024/04/16	3	34.13	4	34.33	34.00	-1	11,024	-0.01%
2024/04/15	0	0.00	11	36.00	36.20	-11	10,744	-0.10%
2024/04/12	0	0.00	2	35.35	35.35	-2	10,653	-0.02%
2024/04/11	1	35.40	0	0.00	35.55	1	10,566	0.01%
2024/04/10	1	35.85	0	0.00	35.80	1	10,519	0.01%
2024/04/09	3	36.13	9	36.11	36.10	-6	10,466	-0.06%
2024/04/08	0	0.00	1	35.40	35.60	-1	10,341	-0.01%
2024/04/03	1	35.55	63	34.95	35.05	-62	10,183	-0.61%
2024/04/02	0	0.00	1	36.10	36.15	-1	10,038	-0.01%
2024/04/01	0.1	35.65	40	35.69	35.80	-39.9	9,940	-0.40%
2024/03/29	28	36.26	52	36.15	36.15	-24	9,836	-0.24%
2024/03/28	27	36.23	52	36.26	36.25	-25	9,328	-0.27%
2024/03/27	40	35.88	24.4	35.71	36.00	15.6	9,118	0.17%
2024/03/26	0.1	34.55	14.1	34.83	34.85	-14	8,966	-0.16%
2024/03/25	15	34.70	30	34.83	34.85	-15	8,951	-0.17%
2024/03/22	0	0.00	14	34.68	35.10	-14	8,983	-0.16%
2024/03/21	20	35.00	65	34.93	35.30	-45	8,976	-0.50%
2024/03/20	9	33.97	34	33.74	33.90	-25	8,644	-0.29%
2024/03/19	15	33.44	2	33.45	33.45	13	8,445	0.15%
2024/03/18	1	33.65	0	0.00	33.80	1	8,308	0.01%
2024/03/14	0	0.00	8	32.33	33.20	-8	7,435	-0.11%
2024/03/13	0	0.00	2	32.10	32.20	-2	7,119	-0.03%
2024/03/12	0	0.00	3	31.48	31.95	-3	6,891	-0.04%
2024/03/11	0	0.00	6.2	30.90	31.15	-6.2	6,621	-0.09%
2024/03/08	3	30.53	4	30.45	30.45	-1	6,503	-0.02%
2024/03/06	6	30.31	0	0.00	30.30	6	6,391	0.09%
2024/03/05	0	0.00	7	30.73	30.60	-7	6,451	-0.11%
2024/03/04	0	0.00	4	30.35	30.65	-4	6,346	-0.06%
2024/03/01	29.1	30.43	0	0.00	30.60	29.1	6,357	0.46%
2024/02/29	5.1	30.10	4	30.00	30.50	1.1	6,296	0.02%
2024/02/27	0	0.00	20	30.14	30.00	-20	6,155	-0.32%
2024/02/26	38.1	30.17	12	30.08	30.10	26.1	6,106	0.43%
2024/02/23	9	30.17	30	30.15	30.05	-21	6,074	-0.35%
2024/02/22	0	0.00	7	30.15	30.15	-7	6,115	-0.11%
2024/02/21	9	30.49	0	0.00	30.20	9	6,090	0.15%
2024/02/20	1	30.25	6	30.28	30.20	-5	6,106	-0.08%
2024/02/19	1	30.40	0	0.00	30.35	1	6,135	0.02%
2024/02/16	0	0.00	10	30.48	30.45	-10	6,273	-0.16%
2024/02/15	51	30.88	48	30.50	30.50	3	6,231	0.05%
2024/02/05	2	31.38	0	0.00	31.15	2	6,154	0.03%
2024/02/01	9	31.71	1	31.70	31.65	8	6,088	0.13%
2024/01/30	2	31.65	7	31.67	31.65	-5	6,058	-0.08%
2024/01/29	14	31.29	0	0.00	31.35	14	5,976	0.23%
2024/01/24	1	30.55	0	0.00	31.00	1	6,000	0.02%
2024/01/23	0	0.00	10	30.40	30.55	-10	5,948	-0.17%
2024/01/18	1	30.00	0	0.00	30.00	1	5,974	0.02%
2024/01/17	0	0.00	20	30.30	30.20	-20	5,931	-0.34%
2024/01/16	9	30.71	7	30.60	30.60	2	5,789	0.03%
2024/01/12	0	0.00	2	31.00	31.00	-2	5,743	-0.03%
2024/01/09	1	31.20	0	31.00	31.20	1	5,893	0.02%
2024/01/05	0	0.00	7	30.96	30.90	-7	5,938	-0.12%
2024/01/03	1	31.00	0	0.00	31.05	1	6,099	0.02%
2024/01/02	0.8	31.18	3	31.10	31.10	-2.2	6,041	-0.04%
2023/12/25	1	30.95	0	0.00	30.95	1	6,192	0.02%
2023/12/22	0	0.00	63	31.69	31.45	-63	6,208	-1.01%
2023/12/21	1	31.70	0	0.00	31.75	1	6,136	0.02%
2023/12/20	2	31.70	2	31.83	31.85	0	6,134	0.00%
2023/12/19	2.3	31.79	2	31.55	31.90	0.3	5,963	0.01%
2023/12/18	0	0.00	2	31.73	31.65	-2	5,862	-0.03%
2023/12/15	4	31.15	4	30.95	30.90	0	5,697	0.00%
2023/12/14	0	0.00	4	31.14	31.15	-4	5,619	-0.07%
2023/12/13	0	0.00	2	30.95	30.80	-2	5,565	-0.04%
2023/12/12	0.3	31.01	0	0.00	31.00	0.3	5,676	0.01%
2023/12/11	0	0.00	1	31.05	31.20	-1	5,667	-0.02%
2023/12/07	0.2	31.10	0	0.00	30.95	0.2	5,673	0.00%
2023/12/04	1	31.00	0	0.00	31.05	1	5,650	0.02%
2023/12/01	0.4	30.78	0	0.00	30.80	0.4	5,636	0.01%
2023/11/30	30.2	30.85	0	0.00	30.90	30.2	5,649	0.53%
2023/11/29	0	0.00	10	31.00	30.90	-10	5,519	-0.18%
2023/11/28	0.3	30.95	0	0.00	31.00	0.3	5,545	0.01%
2023/11/27	0	0.00	20	30.70	30.75	-20	5,586	-0.36%
2023/11/24	0.3	30.65	0	0.00	30.60	0.3	5,574	0.01%
2023/11/23	1	30.60	1.2	30.63	30.80	-0.2	5,573	0.00%
2023/11/22	1	30.50	0	0.00	30.40	1	5,529	0.02%
2023/11/21	0	0.00	15	30.62	30.65	-15	5,531	-0.27%
2023/11/20	2	30.40	3	30.20	30.15	-1	5,421	-0.02%
2023/11/16	21	30.67	0.2	30.65	30.70	20.8	5,286	0.39%
2023/11/15	0	0.00	28	30.26	30.20	-28	5,188	-0.54%
2023/11/14	0.3	29.20	0	0.00	29.05	0.3	4,998	0.01%
2023/11/09	2.4	29.70	0	0.00	29.60	2.4	5,003	0.05%
2023/11/07	0.3	29.65	0	0.00	29.65	0.3	5,011	0.01%
2023/11/06	0	0.00	1	29.70	29.55	-1	5,004	-0.02%
2023/11/02	0.3	29.25	1	29.35	29.35	-0.7	4,943	-0.01%
2023/10/27	1	29.15	0	0.00	29.10	1	4,886	0.02%
2023/10/26	9	29.20	9	29.35	29.35	0	4,896	0.00%
2023/10/25	0	0.00	10.2	29.35	29.25	-10.2	4,828	-0.21%
2023/10/24	2	29.10	0	0.00	29.25	2	4,822	0.04%
2023/10/23	0	0.00	2	29.10	29.05	-2	4,844	-0.04%
2023/10/20	1	28.75	0	0.00	29.15	1	4,873	0.02%
2023/10/17	1	28.80	0	0.00	28.65	1	4,932	0.02%
2023/10/16	3	28.77	0	0.00	28.65	3	5,062	0.06%
2023/10/13	1.1	28.90	0	0.00	28.75	1.1	5,137	0.02%
2023/10/12	3	29.10	0	0.00	29.05	3	5,054	0.06%
2023/10/05	2.1	28.66	0	0.00	28.55	2.1	4,977	0.04%
2023/10/04	0	0.00	2	28.55	28.55	-2	4,994	-0.04%
2023/10/03	10	28.75	0	0.00	28.75	10	5,005	0.20%
2023/09/28	10.1	28.75	3	28.75	28.65	7.1	5,142	0.14%
2023/09/27	3	29.00	0	0.00	28.90	3	5,025	0.06%
2023/09/26	0.2	29.40	0	0.00	29.40	0.2	4,946	0.00%
2023/09/21	6	28.92	0	0.00	28.80	6	4,833	0.12%
2023/09/20	3	29.08	0	0.00	29.05	3	4,746	0.06%
2023/09/14	4	29.31	0	0.00	29.40	4	4,619	0.09%
2023/09/11	0	0.00	1	29.00	29.00	-1	4,737	-0.02%
2023/09/08	2	28.90	0	0.00	28.90	2	4,753	0.04%
2023/09/06	3.5	28.97	0	0.00	28.90	3.5	4,720	0.07%
2023/09/05	2	29.10	0	0.00	29.00	2	4,699	0.04%
2023/09/04	3	29.30	1	29.30	29.25	2	4,691	0.04%
2023/09/01	1	29.30	25	28.86	29.40	-24	4,705	-0.51%
2023/08/31	12	28.60	40	28.60	28.60	-28	4,675	-0.60%
2023/08/30	50	29.05	0	0.00	29.20	50	4,574	1.09%
2023/08/29	59	29.08	1	29.00	28.90	58	4,583	1.27%
2023/08/28	31	28.93	0	0.00	28.70	31	4,597	0.67%
2023/08/25	2	28.95	0	0.00	28.70	2	4,849	0.04%
2023/08/24	10	28.95	0	0.00	28.80	10	4,836	0.21%
2023/08/23	1	29.00	0	0.00	28.95	1	4,822	0.02%
2023/08/22	2	29.10	0	0.00	29.15	2	4,786	0.04%
2023/08/21	2	29.10	0	0.00	29.05	2	4,820	0.04%
2023/08/18	1	29.65	0	0.00	29.35	1	4,803	0.02%
2023/08/17	1.2	29.83	0	0.00	29.85	1.2	4,771	0.03%
2023/08/16	1	30.25	0	0.00	30.00	1	4,852	0.02%
2023/08/10	0	0.00	1	30.80	30.85	-1	4,938	-0.02%
2023/08/09	0	0.00	4	30.98	31.00	-4	4,943	-0.08%
2023/08/08	1	30.75	0	0.00	30.70	1	4,952	0.02%
2023/08/07	18	30.95	18	31.10	31.10	0	4,966	0.00%
2023/07/31	0	0.00	14	31.24	31.25	-14	4,979	-0.28%
2023/07/28	0	0.00	0.2	31.20	31.10	-0.2	4,990	0.00%
2023/07/27	2	30.90	54	31.29	31.25	-52	5,013	-1.04%
2023/07/26	0	0.00	12	31.31	31.25	-12	5,034	-0.24%
2023/07/21	0	0.00	24	30.95	30.80	-24	5,234	-0.46%
2023/07/20	0	0.00	9	30.90	30.85	-9	5,274	-0.17%
2023/07/18	1.2	30.04	0	0.00	30.55	1.2	5,260	0.02%
2023/07/14	0	0.00	6	30.30	30.15	-6	5,281	-0.11%
2023/07/13	14	29.90	0	0.00	29.80	14	5,279	0.27%
2023/07/12	10	29.95	2	29.95	29.85	8	5,285	0.15%
2023/07/11	3.2	31.06	0	0.00	31.10	3.2	5,243	0.06%
2023/07/10	2	30.90	0	0.00	30.85	2	5,269	0.04%
2023/07/07	53	30.93	0	0.00	30.95	53	5,304	1.00%
2023/07/06	8	30.98	0	0.00	30.80	8	5,373	0.15%
2023/07/05	6	31.62	0	0.00	31.40	6	5,212	0.12%
2023/07/04	5	31.55	0	0.00	31.45	5	5,174	0.10%
2023/07/03	1	31.55	0	0.00	31.65	1	5,231	0.02%
2023/06/30	7	31.61	0	0.00	31.50	7	5,263	0.13%
2023/06/29	4	31.74	0	0.00	31.70	4	5,223	0.08%
2023/06/28	3	31.85	0	0.00	32.00	3	5,236	0.06%
2023/06/26	1	32.00	0	0.00	31.95	1	5,327	0.02%
2023/06/20	1	31.75	0	0.00	31.75	1	5,460	0.02%
2023/06/19	4	31.94	0	0.00	31.80	4	5,477	0.07%
2023/06/15	1	32.05	9	32.14	32.00	-8	5,422	-0.15%
2023/06/14	0	0.00	5	32.05	32.10	-5	5,756	-0.09%
2023/06/09	0	0.00	5	32.12	32.15	-5	5,986	-0.08%
2023/06/08	0	0.00	0.3	32.25	32.25	-0.3	6,017	0.00%
2023/06/07	0	0.00	9	32.23	32.15	-9	6,064	-0.15%
2023/06/06	0.5	32.45	0	0.00	32.25	0.5	6,118	0.01%
2023/06/05	0	0.00	1	32.35	32.45	-1	6,123	-0.02%
2023/06/01	9	31.80	9	32.20	32.20	0	6,125	0.00%
2023/05/30	10	32.20	0	0.00	32.15	10	5,924	0.17%
2023/05/26	2	32.15	10	32.15	32.10	-8	6,052	-0.13%
2023/05/25	1	32.05	0	0.00	32.00	1	6,096	0.02%
2023/05/24	1	32.40	0	0.00	32.40	1	6,127	0.02%
2023/05/18	0	0.00	5	31.82	31.85	-5	6,235	-0.08%
2023/05/17	0	0.00	0	31.60	31.70	0	6,307	0.00%
2023/05/15	3	31.30	0	0.00	31.40	3	6,419	0.05%
2023/05/11	2	31.20	0	0.00	31.15	2	6,461	0.03%
2023/05/09	2	32.00	0	0.00	31.60	2	6,528	0.03%
2023/05/04	0	0.00	1.5	31.80	31.85	-1.5	6,720	-0.02%
2023/05/03	1	31.50	0	0.00	31.50	1	6,831	0.01%
2023/05/02	3	31.32	0	0.00	31.55	3	7,035	0.04%
2023/04/28	1	32.00	1	32.05	31.75	0	7,246	0.00%
2023/04/27	0	0.00	1	32.25	31.90	-1	7,269	-0.01%
2023/04/26	1	31.60	2	31.75	31.90	-1	7,142	-0.01%
2023/04/25	1	31.65	3	32.00	31.50	-2	7,094	-0.03%
2023/04/24	0	0.00	1	31.80	31.75	-1	7,035	-0.01%
2023/04/20	6	31.31	30	31.25	31.10	-24	6,905	-0.35%
2023/04/19	2	31.72	3	31.70	31.65	-1	6,911	-0.01%
2023/04/18	6	32.15	6	31.85	31.85	0	6,862	0.00%
2023/04/17	2	31.98	0	0.00	31.80	2	6,870	0.03%
2023/04/14	0	0.00	21	32.05	32.05	-21	6,925	-0.30%
2023/04/13	3	31.97	1	31.85	31.90	2	6,964	0.03%
2023/04/12	0	0.00	40	31.83	32.15	-40	7,040	-0.57%
2023/04/11	0	0.00	50	31.52	31.55	-50	7,057	-0.71%
2023/04/10	0	0.00	5	31.15	31.25	-5	6,968	-0.07%
2023/04/07	1	31.00	0	31.00	31.05	1	7,014	0.01%
2023/04/06	2	30.78	3	30.95	30.80	-1	7,041	-0.01%
2023/03/31	101	31.46	0	0.00	31.20	101	7,045	1.43%	大買/鉅額交易
2023/03/30	43.3	31.23	0.1	31.30	31.40	43.2	7,202	0.60%
2023/03/29	3	31.30	3	31.20	31.25	0	7,308	0.00%
2023/03/28	1	31.15	3	30.85	30.80	-2	7,399	-0.03%
2023/03/27	15	30.86	12	31.05	31.05	3	7,492	0.04%
2023/03/24	0	30.85	1	30.85	30.70	-1	7,596	-0.01%
2023/03/23	5	30.67	0	0.00	30.85	5	7,590	0.07%
2023/03/22	1	30.85	5	30.95	30.90	-4	7,621	-0.05%
2023/03/21	3	31.18	3	30.95	30.95	0	7,691	0.00%
2023/03/17	13	30.97	7	30.75	30.90	6	7,780	0.08%
2023/03/16	0	0.00	4	32.09	32.00	-4	7,659	-0.05%
2023/03/15	5	31.89	4	32.14	32.10	1	7,697	0.01%
2023/03/14	5	32.51	120	32.50	32.40	-115	7,617	-1.51%	大賣/鉅額交易
2023/03/13	22	32.89	0	0.00	32.95	22	7,616	0.29%
2023/03/10	2	33.20	4	33.15	33.20	-2	7,638	-0.03%
2023/03/09	0.1	33.55	21	33.75	33.50	-20.9	7,771	-0.27%
2023/03/06	10	34.00	23	34.01	34.00	-13	7,994	-0.16%
2023/03/03	1	33.80	1	34.10	33.95	0	8,029	0.00%
2023/03/02	0.2	33.61	0	0.00	33.80	0.2	8,226	0.00%
2023/03/01	43.8	33.44	0	0.00	33.45	43.8	8,241	0.53%
2023/02/24	0.2	33.50	0	0.00	33.60	0.2	8,245	0.00%
2023/02/23	2.2	33.52	0	0.00	33.45	2.2	8,257	0.03%
2023/02/22	1	33.45	1	33.55	33.55	0	8,407	0.00%
2023/02/21	15.2	33.61	0	0.00	33.60	15.2	8,485	0.18%
2023/02/20	40	34.18	0	0.00	34.00	40	8,682	0.46%
2023/02/17	3.4	34.26	0	0.00	34.30	3.4	9,622	0.04%
2023/02/16	12	34.57	13	34.42	34.65	-1	10,137	-0.01%
2023/02/15	6	34.20	9	34.50	34.15	-3	10,058	-0.03%
2023/02/14	4	34.21	6.1	34.35	34.45	-2.1	9,966	-0.02%
2023/02/13	50	33.49	1	33.65	33.60	49	9,877	0.50%
2023/02/10	1	33.30	0	0.00	33.20	1	9,839	0.01%
2023/02/09	12	33.48	0	0.00	33.45	12	9,850	0.12%
2023/02/08	0	0.00	70	33.40	33.65	-70	9,816	-0.71%
2023/02/07	11	33.53	40	33.35	33.30	-29	9,814	-0.30%
2023/02/06	0	0.00	2	33.60	33.60	-2	9,740	-0.02%
2023/02/03	0	0.00	2	33.85	33.95	-2	9,773	-0.02%
2023/02/02	15	33.62	4	33.60	33.60	11	9,742	0.11%
2023/02/01	20.5	34.03	0	0.00	33.85	20.5	9,620	0.21%
2023/01/31	5	34.30	1	34.90	34.30	4	9,490	0.04%
2023/01/30	0	0.00	2	34.63	34.25	-2	9,289	-0.02%
2023/01/17	50	34.15	5	34.33	34.30	45	9,088	0.50%
2023/01/13	0	0.00	6	34.17	34.15	-6	9,061	-0.07%
2023/01/12	0.1	33.93	10.1	33.85	33.95	-10	9,281	-0.11%
2023/01/10	0	0.00	6	34.05	34.25	-6	9,240	-0.06%
2023/01/09	0	0.00	3	34.00	34.10	-3	9,203	-0.03%
2023/01/06	0	0.00	1	33.65	33.65	-1	9,169	-0.01%
2023/01/05	10	33.55	0	0.00	33.50	10	9,193	0.11%
2023/01/04	0	33.75	7.1	33.84	33.95	-7	9,191	-0.08%
2023/01/03	15	33.58	15	33.47	33.50	0	9,182	0.00%
2022/12/30	10	34.30	13.1	34.23	34.20	-3.1	9,130	-0.03%
2022/12/27	0	0.00	31	33.90	33.90	-31	8,975	-0.35%
2022/12/23	0	0.00	17	33.93	34.05	-17	9,116	-0.19%
2022/12/22	74	34.06	68	33.92	33.90	6	9,247	0.06%
2022/12/21	5	33.26	1	33.40	33.40	4	9,109	0.04%
2022/12/20	0	0.00	3	32.78	32.90	-3	9,028	-0.03%
2022/12/19	7	32.71	7.2	33.30	33.30	-0.2	8,954	0.00%
2022/12/16	1	32.75	0.3	32.85	32.75	0.7	8,856	0.01%
2022/12/14	15	32.87	10	32.95	33.00	5	8,796	0.06%
2022/12/13	2	32.60	4	32.40	32.40	-2	8,773	-0.02%
2022/12/09	37	33.30	36	33.07	33.05	1	8,702	0.01%
2022/12/08	21	32.72	26	33.17	33.40	-5	8,639	-0.06%
2022/12/07	4.3	32.45	10	32.53	32.40	-5.7	8,457	-0.07%
2022/12/06	0	0.00	1	32.70	32.30	-1	8,525	-0.01%
2022/12/05	2	32.65	6	32.66	32.55	-4	8,548	-0.05%
2022/12/02	0	0.00	1	32.60	32.55	-1	8,611	-0.01%
2022/12/01	25	32.69	35	32.57	32.60	-10	8,585	-0.12%
2022/11/29	0.2	31.65	0.3	32.20	32.30	-0.1	8,323	0.00%
2022/11/28	35	31.55	0	0.00	31.80	35	8,270	0.42%
2022/11/25	8	31.76	8	31.71	31.70	0	8,255	0.00%
2022/11/24	25	32.08	52	31.75	31.60	-27	8,281	-0.33%
2022/11/23	16	32.24	20	32.40	32.45	-4	8,145	-0.05%
2022/11/22	0	0.00	5	32.32	32.35	-5	8,128	-0.06%
2022/11/21	38	31.97	110	32.24	32.20	-72	8,075	-0.89%	大賣/
2022/11/18	0	0.00	1	32.95	32.35	-1	8,015	-0.01%
2022/11/17	61	32.40	3	32.20	32.35	58	7,835	0.74%
2022/11/16	0	0.00	3.1	32.18	32.20	-3.1	7,714	-0.04%
2022/11/15	38	31.71	85.1	32.19	32.85	-47.1	7,443	-0.63%
2022/11/14	85	30.51	157	31.62	31.75	-72	6,511	-1.11%	大賣/
2022/11/11	1	28.85	98	28.88	28.90	-97	6,012	-1.61%
2022/11/10	0	0.00	15	28.68	28.35	-15	5,982	-0.25%
2022/11/09	0	0.00	50	28.56	28.70	-50	6,081	-0.82%
2022/11/08	4	28.40	42	28.40	28.35	-38	6,224	-0.61%
2022/11/07	13	28.27	5	28.45	28.45	8	6,299	0.13%
2022/11/03	1.1	27.84	1	28.00	27.75	0.1	6,373	0.00%
2022/11/02	0	0.00	2	28.25	28.20	-2	6,352	-0.03%
2022/11/01	9	27.35	97	27.76	28.05	-88	6,367	-1.38%
2022/10/31	153	27.49	55	27.42	27.25	98	6,337	1.55%	大買/
2022/10/26	55	27.64	10	27.60	27.45	45	6,426	0.70%
2022/10/25	30	27.61	25	27.56	27.50	5	6,446	0.08%
2022/10/24	15	28.00	15	27.95	27.90	0	6,559	0.00%
2022/10/21	0	0.00	15	27.67	27.60	-15	6,571	-0.23%
2022/10/20	16	27.10	38	28.00	28.10	-22	6,577	-0.33%
2022/10/19	0	0.00	33	27.85	27.95	-33	6,374	-0.52%
2022/10/18	86	27.80	43	27.95	28.05	43	6,454	0.67%
2022/10/17	21	27.64	0	0.00	27.70	21	6,913	0.30%
2022/10/14	50	27.61	0	0.00	27.65	50	7,764	0.64%
2022/10/13	29	27.48	40	27.55	27.20	-11	8,007	-0.14%
2022/10/12	2	27.50	0	0.00	27.85	2	8,092	0.02%
2022/10/11	5	27.20	0	0.00	27.20	5	8,176	0.06%
2022/10/07	11	27.79	0	0.00	27.75	11	8,142	0.14%
2022/10/05	2	28.20	30	28.20	28.10	-28	8,150	-0.34%
2022/10/04	25	27.96	25	28.20	28.15	0	8,150	0.00%
2022/10/03	32	27.77	2	27.70	27.75	30	8,291	0.36%
2022/09/30	41	28.62	30	28.52	28.50	11	8,389	0.13%
2022/09/29	4	28.83	0	0.00	29.60	4	8,415	0.05%
2022/09/28	16	28.35	5	28.05	28.05	11	8,293	0.13%
2022/09/27	12	28.63	11	28.68	28.75	1	8,307	0.01%
2022/09/26	1	28.20	30	28.20	28.30	-29	8,345	-0.35%
2022/09/23	3	28.97	0	0.00	29.05	3	8,419	0.04%
2022/09/22	70	29.31	1	29.25	29.10	69	8,454	0.82%
2022/09/21	1	30.05	0	0.00	30.05	1	8,428	0.01%
2022/09/20	12	29.75	11	30.25	30.50	1	8,373	0.01%
2022/09/19	3	29.95	3	29.57	29.65	0	8,327	0.00%
2022/09/16	1	29.90	84	30.03	30.10	-83	8,368	-0.99%
2022/09/15	0	0.00	10	30.25	30.20	-10	8,302	-0.12%
2022/09/14	2	29.95	30	30.12	30.20	-28	8,269	-0.34%
2022/09/13	0	0.00	252	30.12	30.35	-252	8,232	-3.06%	大賣/鉅額交易
2022/09/12	50	29.25	40	29.78	29.85	10	8,082	0.12%
2022/09/08	72	29.02	2	29.13	29.10	70	8,127	0.86%
2022/09/07	7	27.76	1	27.80	27.75	6	8,038	0.07%
2022/09/06	0	0.00	3	28.10	28.20	-3	8,023	-0.04%
2022/09/05	1	28.45	0	0.00	28.40	1	7,998	0.01%
2022/09/02	60	28.97	2	28.80	28.55	58	8,033	0.72%
2022/09/01	10	28.95	0	0.00	29.05	10	8,016	0.12%
2022/08/31	70	28.89	20	28.90	29.00	50	7,968	0.63%
2022/08/29	4	28.59	165	28.62	28.55	-161	8,047	-2.00%	大賣/鉅額交易
2022/08/26	62	29.19	0	0.00	29.25	62	8,065	0.77%
2022/08/25	1	29.00	1	29.10	29.20	0	8,083	0.00%
2022/08/22	5	28.85	0	0.00	28.90	5	8,550	0.06%
2022/08/19	3	29.00	0	0.00	29.00	3	8,553	0.04%
2022/08/18	101	29.17	10	29.20	29.20	91	8,529	1.07%	大買/
2022/08/17	0	0.00	1	29.05	29.10	-1	8,494	-0.01%
2022/08/16	11	28.88	0	0.00	28.75	11	8,460	0.13%
2022/08/15	47	29.03	0	0.00	29.10	47	8,378	0.56%
2022/08/12	0	0.00	1	28.35	28.40	-1	8,207	-0.01%
2022/08/11	11	28.23	4.5	28.30	28.30	6.5	8,195	0.08%
2022/08/08	10	26.95	1	27.10	27.30	9	8,264	0.11%
2022/08/05	0	0.00	4	26.91	26.95	-4	8,380	-0.05%
2022/08/04	11.1	26.34	0	0.00	26.30	11.1	8,421	0.13%
2022/08/03	1	26.50	1	26.45	26.50	0	8,464	0.00%
2022/08/02	1.2	26.83	0	0.00	26.85	1.2	8,437	0.01%
2022/07/29	8.2	26.90	0.5	27.10	26.80	7.7	8,488	0.09%
2022/07/28	9	27.37	0	0.00	27.35	9	8,409	0.11%
2022/07/27	10.1	27.49	0	0.00	27.55	10.1	8,366	0.12%
2022/07/26	3.1	27.99	2	27.83	27.85	1.1	8,303	0.01%
2022/07/25	11.5	27.78	5	27.53	27.60	6.5	8,244	0.08%
2022/07/22	41.4	27.23	35	27.03	27.50	6.4	8,195	0.08%
2022/07/21	92.5	26.05	22	26.09	26.55	70.5	7,790	0.90%
2022/07/20	20	28.20	15	28.01	27.70	5	7,145	0.07%
2022/07/19	1	27.70	13	27.80	27.95	-12	7,110	-0.17%
2022/07/18	22	27.26	0	0.00	27.55	22	7,166	0.31%
2022/07/15	30	27.30	0	0.00	27.20	30	7,370	0.41%
2022/07/13	16	27.48	0	0.00	27.50	16	7,467	0.21%
2022/07/12	24.4	27.06	0	0.00	27.15	24.4	7,434	0.33%
2022/07/11	0	0.00	6	27.82	27.55	-6	7,355	-0.08%
2022/07/08	68	28.71	22	28.71	28.70	46	7,164	0.64%
2022/07/07	33	28.62	0	0.00	28.65	33	7,026	0.47%
2022/07/06	40	28.87	0	0.00	28.55	40	6,867	0.58%
2022/07/05	35	29.04	1	29.00	28.95	34	6,795	0.50%
2022/07/04	1	29.00	10	29.00	28.65	-9	6,706	-0.13%
2022/07/01	3	28.87	0	0.00	28.70	3	6,695	0.04%
2022/06/30	2	29.55	0	0.00	29.50	2	6,610	0.03%
2022/06/29	11	30.19	0	0.00	30.00	11	6,546	0.17%
2022/06/27	19	31.03	9	31.20	31.20	10	6,554	0.15%
2022/06/24	0	0.00	1	30.95	30.80	-1	6,506	-0.02%
2022/06/22	9	30.75	11	30.70	30.70	-2	6,498	-0.03%
2022/06/20	0.7	30.10	0	0.00	30.15	0.7	6,511	0.01%
2022/06/17	2	30.50	5.1	30.69	30.75	-3.1	6,522	-0.05%
2022/06/16	1	30.60	0	0.00	30.50	1	6,450	0.02%
2022/06/15	0	0.00	0.3	30.90	30.75	-0.3	6,505	0.00%
2022/06/14	5	30.85	0	0.00	30.70	5	6,609	0.08%
2022/06/10	6	31.34	0	0.00	31.25	6	6,702	0.09%
2022/06/09	0	0.00	4	31.60	31.75	-4	6,711	-0.06%
2022/06/08	4	31.90	2	31.80	31.90	2	6,718	0.03%
2022/06/07	0	0.00	30	31.34	31.45	-30	6,607	-0.45%
2022/06/06	0.5	31.10	2	31.50	31.40	-1.5	6,581	-0.02%
2022/06/01	4	31.29	14	31.21	31.25	-10	6,852	-0.15%
2022/05/31	0	0.00	5	30.43	31.30	-5	6,787	-0.07%
2022/05/30	0.5	30.30	11	30.30	30.35	-10.5	6,424	-0.16%
2022/05/27	1	29.35	20	29.70	29.75	-19	6,405	-0.30%
2022/05/26	30	29.30	0	0.00	29.25	30	6,414	0.47%
2022/05/25	1	29.20	5	29.30	29.30	-4	6,557	-0.06%
2022/05/24	1	29.05	0	0.00	29.00	1	6,666	0.01%
2022/05/23	5	29.25	0	0.00	29.30	5	6,652	0.08%
2022/05/20	0	0.00	1	29.50	29.30	-1	6,682	-0.01%
2022/05/19	20	29.23	44	29.41	29.10	-24	6,695	-0.36%
2022/05/18	10	29.75	0	0.00	29.90	10	6,687	0.15%
2022/05/17	10	29.70	0	0.00	29.65	10	6,827	0.15%
2022/05/16	36	29.78	11	29.60	29.60	25	6,825	0.37%
2022/05/13	8.2	28.91	1	28.80	29.00	7.2	6,772	0.11%
2022/05/12	16	29.20	0	0.00	29.00	16	6,675	0.24%
2022/05/11	3	29.55	0	0.00	29.50	3	6,638	0.05%
2022/05/10	4	29.65	12	29.73	30.05	-8	6,568	-0.12%
2022/05/09	7	30.01	25	30.02	30.00	-18	6,549	-0.27%
2022/05/06	6	30.93	10	30.95	30.85	-4	6,517	-0.06%
2022/05/05	0	0.00	20	31.48	31.55	-20	6,481	-0.31%
2022/05/03	20	30.99	0	0.00	31.15	20	6,489	0.31%
2022/04/28	44	30.88	0	0.00	31.05	44	6,547	0.67%
2022/04/27	9	31.28	0	0.00	31.05	9	6,549	0.14%
2022/04/26	5	31.90	0	0.00	31.90	5	6,488	0.08%
2022/04/25	11	31.46	160	31.20	31.30	-149	6,284	-2.37%	大賣/鉅額交易
2022/04/22	7.5	32.35	10	32.44	32.60	-2.5	6,055	-0.04%
2022/04/21	4.6	32.35	4	32.24	32.40	0.6	5,908	0.01%
2022/04/20	5	31.55	5	31.54	31.65	0	5,624	0.00%
2022/04/19	1	30.50	0	0.00	30.50	1	5,509	0.02%
2022/04/18	5	30.75	0	0.00	30.65	5	5,544	0.09%
2022/04/15	10	31.05	0	0.00	30.95	10	5,598	0.18%
2022/04/14	0	0.00	3	31.27	31.30	-3	5,646	-0.05%
2022/04/13	0	0.00	1	31.20	31.15	-1	5,670	-0.02%
2022/04/12	4	30.94	1	30.95	30.75	3	5,697	0.05%
2022/04/11	11	31.10	0	0.00	31.10	11	5,680	0.19%
2022/04/07	21	31.30	3	31.40	31.05	18	5,707	0.32%
2022/04/01	0	0.00	2	31.20	31.65	-2	5,596	-0.04%
2022/03/31	1	31.60	0	0.00	31.55	1	5,583	0.02%
2022/03/29	1	31.20	0	0.00	31.30	1	5,470	0.02%
2022/03/28	1	31.00	0	0.00	31.00	1	5,471	0.02%
2022/03/25	16	31.35	0	0.00	31.35	16	5,418	0.30%
2022/03/24	16	31.39	0	0.00	31.45	16	5,436	0.29%
2022/03/22	1	31.55	0	0.00	31.50	1	5,453	0.02%
2022/03/21	15	31.50	1	31.50	31.35	14	5,454	0.26%
2022/03/18	3	31.03	0	0.00	30.95	3	5,400	0.06%
2022/03/17	161	31.02	20	31.10	31.20	141	5,442	2.59%	大買/鉅額交易
2022/03/15	15	30.00	0	0.00	29.95	15	5,320	0.28%
2022/03/14	5	30.20	0	0.00	30.20	5	5,336	0.09%
2022/03/11	0	0.00	5	30.25	30.20	-5	5,365	-0.09%
2022/03/10	0	0.00	14	30.68	30.70	-14	5,337	-0.26%
2022/03/09	0	0.00	1	30.00	30.05	-1	5,312	-0.02%
2022/03/08	19	30.10	21	30.16	29.85	-2	5,272	-0.04%
2022/03/07	43	30.93	0	0.00	30.70	43	5,152	0.83%
2022/03/03	2	32.40	0	0.00	32.35	2	5,196	0.04%
2022/03/02	10	32.40	10	32.60	32.20	0	5,254	0.00%
2022/03/01	0.5	32.60	0	32.65	32.60	0.5	5,214	0.01%
2022/02/25	1	31.90	0	0.00	32.10	1	5,165	0.02%
2022/02/24	11	32.43	103	32.16	32.10	-92	5,081	-1.81%	大賣/
2022/02/22	11	32.92	30	32.93	32.90	-19	5,014	-0.38%
2022/02/18	10	33.10	0	0.00	33.10	10	4,989	0.20%
2022/02/17	34	32.75	64	33.26	33.35	-30	4,966	-0.60%
2022/02/16	1	32.45	0	0.00	32.60	1	4,832	0.02%
2022/02/15	10	32.35	10	32.45	32.35	0	4,796	0.00%
2022/02/14	5	32.20	4	32.20	32.15	1	4,748	0.02%
2022/02/11	20	32.78	22	32.92	32.75	-2	4,742	-0.04%
2022/02/09	24	32.66	14	32.90	32.90	10	4,780	0.21%
2022/01/26	10	32.05	1	32.10	31.95	9	4,778	0.19%
2022/01/25	4	32.00	0	0.00	31.95	4	4,872	0.08%
2022/01/24	4	32.45	0	0.00	32.45	4	4,801	0.08%
2022/01/21	10	32.80	10	33.00	32.80	0	4,839	0.00%
2022/01/19	2	32.65	0	0.00	32.55	2	4,851	0.04%
2022/01/17	1	32.60	0	0.00	32.65	1	4,966	0.02%
2022/01/14	5	32.75	7.1	32.75	32.65	-2.1	5,019	-0.04%
2022/01/13	2	32.65	1	32.80	32.75	1	5,167	0.02%
2022/01/11	6	32.28	0	0.00	32.20	6	5,137	0.12%
2022/01/10	40.1	32.30	9	32.32	32.35	31.1	5,102	0.61%
2022/01/07	10	32.95	10	33.10	32.80	0	5,069	0.00%
2022/01/06	15	32.82	0	0.00	32.85	15	5,035	0.30%
2022/01/05	13	32.85	8	33.00	32.85	5	5,068	0.10%
2022/01/03	5	32.90	0	0.00	32.80	5	5,158	0.10%
2021/12/30	0	0.00	2	33.20	33.15	-2	5,185	-0.04%
2021/12/29	8	33.28	0	0.00	33.25	8	5,219	0.15%
2021/12/28	25	33.15	10	33.25	33.45	15	5,244	0.29%
2021/12/27	11	33.15	0	0.00	33.15	11	5,277	0.21%
2021/12/23	2	32.75	14	32.74	32.70	-12	5,462	-0.22%
2021/12/22	11	32.55	10.1	32.75	32.60	0.9	5,552	0.02%
2021/12/21	5	32.70	3	32.43	32.60	2	5,582	0.04%
2021/12/20	6.1	32.48	4	32.35	32.35	2.1	5,614	0.04%
2021/12/17	11	32.51	0	0.00	32.50	11	5,665	0.19%
2021/12/16	16	32.69	0	0.00	32.60	16	5,661	0.28%
2021/12/15	2	32.70	0	0.00	32.70	2	5,722	0.03%
2021/12/14	1	33.00	0	0.00	32.90	1	5,820	0.02%
2021/12/13	1	33.15	0	0.00	33.00	1	5,812	0.02%
2021/12/08	5	33.88	8	33.74	33.95	-3	5,866	-0.05%
2021/12/07	0	0.00	4	33.25	33.30	-4	5,791	-0.07%
2021/12/03	0	0.00	2	32.75	32.70	-2	5,831	-0.03%
2021/12/01	26	32.40	17	32.49	32.50	9	5,831	0.15%
2021/11/30	14	32.57	0	0.00	32.05	14	5,852	0.24%
2021/11/29	24	32.99	0	0.00	32.75	24	5,690	0.42%
2021/11/26	16	33.59	0	0.00	33.25	16	5,718	0.28%
2021/11/25	11	33.80	0	0.00	33.95	11	5,753	0.19%
2021/11/24	1	33.85	0	0.00	34.00	1	5,811	0.02%
2021/11/22	5	34.40	0	0.00	34.35	5	5,990	0.08%
2021/11/18	15	34.87	14	34.95	34.95	1	6,019	0.02%
2021/11/16	6	34.70	0	0.00	34.85	6	6,028	0.10%
2021/11/15	2	34.80	1	34.85	34.75	1	6,128	0.02%
2021/11/12	1	34.35	0	0.00	34.40	1	6,149	0.02%
2021/11/11	0	0.00	5	34.70	34.50	-5	6,225	-0.08%
2021/11/09	0	0.00	3	34.80	34.90	-3	6,339	-0.05%
2021/11/08	0	0.00	23	34.15	34.20	-23	6,278	-0.37%
2021/11/04	3	34.15	0	0.00	33.85	3	6,327	0.05%
2021/11/03	0	0.00	1	33.85	33.95	-1	6,353	-0.02%
2021/10/28	0	0.00	2	34.70	34.60	-2	6,258	-0.03%
2021/10/26	0	0.00	8	34.69	35.00	-8	6,157	-0.13%
2021/10/25	0	0.00	4	33.75	33.65	-4	6,004	-0.07%
2021/10/21	0	0.00	1	33.85	34.00	-1	6,060	-0.02%
2021/10/20	0	0.00	1	33.50	33.55	-1	5,915	-0.02%
2021/10/14	5	32.65	0	0.00	32.60	5	6,138	0.08%
2021/10/12	3	32.27	15	32.02	32.40	-12	6,313	-0.19%
2021/10/08	5	33.00	0	0.00	32.90	5	6,333	0.08%
2021/10/06	3	32.83	0	0.00	32.60	3	6,504	0.05%
2021/10/05	0	0.00	0.1	32.85	32.90	-0.1	6,602	0.00%
2021/10/04	0	0.00	0.1	33.45	33.15	-0.1	6,750	0.00%
2021/10/01	3	32.98	4	33.15	33.05	-1	6,872	-0.01%
2021/09/30	1	34.00	0	0.00	33.75	1	6,902	0.01%
2021/09/28	3	33.65	0	0.00	33.60	3	6,978	0.04%
2021/09/24	15	33.92	1.2	34.20	33.70	13.9	7,367	0.19%
2021/09/23	18	33.84	0	0.00	34.05	18	7,770	0.23%
2021/09/22	1	33.20	1	33.05	33.00	0	7,854	0.00%
2021/09/17	0	0.00	1	34.00	34.10	-1	7,993	-0.01%
2021/09/16	0	0.00	4	33.54	33.75	-4	8,017	-0.05%
2021/09/14	1	33.90	0	0.00	33.95	1	8,094	0.01%
2021/09/13	4	33.09	8	33.87	34.05	-4	8,094	-0.05%
2021/09/10	0	0.00	0	32.80	32.80	0	8,056	0.00%
2021/09/03	1	32.55	3	32.75	32.75	-2	8,440	-0.02%
2021/09/02	4	32.46	0	0.00	32.55	4	8,444	0.05%
2021/09/01	5	32.80	0	0.00	32.95	5	8,526	0.06%
2021/08/27	2	31.60	0	0.00	32.35	2	9,011	0.02%
2021/08/26	7	32.02	0	0.00	31.95	7	9,168	0.08%
2021/08/25	5	32.51	2	32.75	32.75	3	9,145	0.03%
2021/08/24	7.2	32.46	0	0.00	32.70	7.2	9,257	0.08%
2021/08/23	1	32.50	0	0.00	32.50	1	9,611	0.01%
2021/08/20	2.1	32.70	2	32.70	32.50	0.1	9,818	0.00%
2021/08/19	1	32.55	0	32.60	32.50	1	10,201	0.01%
2021/08/18	0	0.00	20	32.80	33.30	-20	10,372	-0.19%
2021/08/17	24	33.32	0	0.00	32.70	24	10,588	0.23%
2021/08/13	16	33.77	0	0.00	33.80	16	10,948	0.15%
2021/08/12	0	0.00	4	34.21	34.60	-4	11,138	-0.04%
2021/08/10	12	34.64	0	0.00	34.60	12	11,612	0.10%
2021/08/09	11	34.58	10	35.05	35.15	1	11,826	0.01%
2021/08/06	4	35.20	0	0.00	35.20	4	11,905	0.03%
2021/08/05	0	0.00	6	35.60	35.50	-6	12,095	-0.05%
2021/08/04	2	35.10	0	0.00	35.45	2	12,405	0.02%
2021/08/03	1	34.95	0	0.00	35.20	1	12,515	0.01%
2021/08/02	0	0.00	2.1	34.93	35.50	-2.1	12,561	-0.02%
2021/07/29	0	0.00	2	35.57	35.85	-2	12,596	-0.02%
2021/07/28	2	35.05	0	35.35	35.25	2	12,667	0.02%
2021/07/27	2	35.80	2	35.58	35.80	0	12,822	0.00%
2021/07/26	2	35.65	4	35.55	35.65	-2	13,103	-0.02%
2021/07/23	7	35.99	0	0.00	35.80	7	13,342	0.05%
2021/07/22	17	35.61	2	35.65	35.80	15	13,710	0.11%
2021/07/21	12	35.90	13	36.20	35.90	-1	13,726	-0.01%
2021/07/20	49	36.37	0	0.00	36.35	49	13,723	0.36%
2021/07/19	12	37.01	0	0.00	37.05	12	13,748	0.09%
2021/07/16	2	37.43	1	37.60	37.70	1	13,846	0.01%
2021/07/15	5	37.75	0	0.00	37.50	5	13,853	0.04%
2021/07/13	4	38.15	0	0.00	38.15	4	13,985	0.03%
2021/07/12	16	38.53	37	38.42	38.60	-21	14,026	-0.15%
2021/07/09	0	0.00	9	38.28	38.75	-9	14,034	-0.06%
2021/07/08	0	0.00	25	38.47	38.15	-25	14,000	-0.18%
2021/07/07	1	37.65	0.3	37.85	37.90	0.8	14,048	0.01%
2021/07/06	0.3	38.20	1	37.80	38.05	-0.7	13,988	-0.01%
2021/07/05	1	37.90	5	38.00	38.05	-4	14,059	-0.03%
2021/07/02	6	38.33	1	38.50	38.10	5	13,988	0.04%
2021/07/01	6	39.73	18	39.55	38.55	-12	13,949	-0.09%
2021/06/30	7	38.91	33	38.95	39.30	-26	13,720	-0.19%
2021/06/29	1	38.00	62.2	37.54	37.65	-61.2	13,289	-0.46%
2021/06/28	2	38.20	14	38.44	38.15	-12	13,265	-0.09%
2021/06/25	0	0.00	7	37.71	37.55	-7	13,125	-0.05%
2021/06/24	5.3	36.90	2	37.05	36.85	3.3	13,099	0.02%
2021/06/23	11	36.60	3	36.40	36.70	8	13,266	0.06%
2021/06/22	2	36.38	0	36.40	36.40	2	13,272	0.01%
2021/06/21	33	35.93	1	36.20	35.90	32	13,422	0.24%
2021/06/18	3	36.55	3.1	36.81	36.25	-0.1	13,354	0.00%
2021/06/17	2.2	36.39	0.1	36.53	36.35	2.1	13,270	0.02%
2021/06/16	1.8	36.34	0	36.60	36.50	1.8	13,502	0.01%
2021/06/15	1	36.75	4.1	36.70	36.40	-3.1	13,571	-0.02%
2021/06/11	2	36.80	32.6	37.13	36.90	-30.6	13,716	-0.22%
2021/06/10	1	37.35	6.5	37.32	37.35	-5.5	13,723	-0.04%
2021/06/09	8.5	37.82	26	37.69	37.35	-17.5	13,743	-0.13%
2021/06/08	8	38.83	8	38.69	38.35	0	13,778	0.00%
2021/06/07	1	38.55	17	38.22	39.00	-16	14,019	-0.11%
2021/06/04	8.4	38.37	10.9	38.53	38.05	-2.5	13,859	-0.02%
2021/06/03	3.2	38.48	4.1	38.32	38.50	-0.9	13,728	-0.01%
2021/06/02	4.7	37.70	0	37.75	37.85	4.7	13,682	0.03%
2021/06/01	5	37.67	0	37.65	37.80	5	13,625	0.04%
2021/05/31	11.4	37.48	17.5	37.19	37.65	-6.1	13,578	-0.05%
2021/05/28	12.4	38.34	3.1	38.25	38.25	9.3	13,299	0.07%
2021/05/27	20.8	38.26	27.3	38.27	38.35	-6.5	13,175	-0.05%
2021/05/26	165.1	37.71	145	37.75	37.80	20.1	12,960	0.15%	大買/大賣/
2021/05/25	40.3	37.42	15.3	37.29	37.00	25	12,783	0.20%
2021/05/24	61.3	37.08	94.1	36.90	36.80	-32.8	12,634	-0.26%
2021/05/21	27	36.21	1	36.10	36.10	26	12,440	0.21%
2021/05/20	15.8	35.46	33	35.46	35.70	-17.2	12,310	-0.14%
2021/05/19	17.6	35.26	58	34.96	35.35	-40.5	12,171	-0.33%
2021/05/18	19	32.62	6	32.71	34.25	13	11,971	0.11%
2021/05/17	29	31.23	3	32.00	31.65	26	11,800	0.22%
2021/05/14	0	0.00	1	31.40	31.50	-1	11,559	-0.01%
2021/05/13	6	29.83	10	30.40	30.70	-4	11,453	-0.03%
2021/05/12	13.5	31.25	24	31.59	30.85	-10.5	11,283	-0.09%
2021/05/11	15	33.72	11	34.65	33.65	4	11,051	0.04%
2021/05/10	0	0.00	1	34.90	35.00	-1	10,948	-0.01%
2021/05/07	9	34.02	1	34.20	34.20	8	10,994	0.07%
2021/05/06	1	33.40	0	0.00	33.55	1	11,031	0.01%
2021/05/05	1	33.00	1	33.80	33.45	0	11,029	0.00%
2021/05/04	11	33.46	1	34.15	33.05	10	11,013	0.09%
2021/05/03	112	34.25	6	35.01	34.90	106	10,788	0.98%	大買/鉅額交易
2021/04/29	7	36.09	6	35.70	35.60	1	10,561	0.01%
2021/04/28	56	36.76	26	37.02	37.50	30	10,340	0.29%
2021/04/27	4	35.80	6	35.88	35.85	-2	10,164	-0.02%
2021/04/26	8	34.84	17	35.19	35.20	-9	10,130	-0.09%
2021/04/23	10	34.68	8	35.06	35.00	2	10,138	0.02%
2021/04/22	12	35.34	50	35.22	35.00	-38	10,142	-0.37%
2021/04/21	0	0.00	2	36.25	36.25	-2	10,063	-0.02%
2021/04/20	5	35.99	7	36.27	36.50	-2	10,093	-0.02%
2021/04/19	4	36.10	3	36.22	36.15	1	10,331	0.01%
2021/04/16	0	0.00	105	35.20	35.40	-105	10,404	-1.01%	大賣/鉅額交易
2021/04/14	3	34.00	108	34.10	34.10	-105	10,344	-1.02%	大賣/鉅額交易
2021/04/13	1	35.00	12	34.96	34.25	-11	10,358	-0.11%
2021/04/09	3	33.80	3	34.07	34.15	0	10,219	0.00%
2021/04/08	0	0.00	4.2	33.39	33.50	-4.2	10,166	-0.04%
2021/04/07	0	0.00	1	33.55	33.55	-1	10,223	-0.01%
2021/04/06	0	0.00	18.1	33.37	33.40	-18.1	10,212	-0.18%
2021/04/01	1	33.20	8	33.15	33.15	-7	10,136	-0.07%
2021/03/31	1	33.00	2	33.23	33.00	-1	10,091	-0.01%
2021/03/30	0	0.00	5	33.10	33.10	-5	9,992	-0.05%
2021/03/29	6	32.98	7	33.07	33.10	-1	10,029	-0.01%
2021/03/26	0	0.00	27	32.90	32.95	-27	10,034	-0.27%
2021/03/25	1	32.10	1	32.30	32.30	0	9,869	0.00%
2021/03/24	1	32.40	10	31.95	31.85	-9	9,895	-0.09%
2021/03/23	0	0.00	4.4	32.45	32.35	-4.4	9,807	-0.05%
2021/03/22	2.2	32.35	19	32.20	32.30	-16.8	10,024	-0.17%
2021/03/19	1	32.70	4	32.90	32.50	-3	10,043	-0.03%
2021/03/18	0	0.00	8	32.96	33.10	-8	9,850	-0.08%
2021/03/17	3	33.05	15	33.05	32.95	-12	9,958	-0.12%
2021/03/16	2	32.30	12	32.73	32.75	-10	10,270	-0.10%
2021/03/15	6	32.29	5	32.25	32.30	1	10,274	0.01%
2021/03/12	4	31.98	6	32.10	32.15	-2	10,378	-0.02%
2021/03/11	4	31.85	25.1	32.03	32.25	-21.1	10,357	-0.20%
2021/03/10	0	0.00	7	30.96	31.00	-7	10,132	-0.07%
2021/03/09	1	30.80	0	0.00	31.10	1	10,283	0.01%
2021/03/08	0	0.00	2	31.10	30.50	-2	10,323	-0.02%
2021/03/05	1	30.15	6	30.43	30.50	-5	10,312	-0.05%
2021/03/04	7	30.26	4	30.49	30.40	3	10,968	0.03%
2021/03/03	0.1	30.15	20	30.45	30.30	-19.9	11,056	-0.18%
2021/03/02	0	0.00	14	30.43	29.80	-14	11,088	-0.13%
2021/02/26	31	30.30	0	0.00	30.20	31	11,149	0.28%
2021/02/25	11	30.73	53	30.57	30.70	-42	11,298	-0.37%
2021/02/24	51	30.25	14	30.44	30.35	37	11,589	0.32%
2021/02/23	3	30.18	13	30.22	30.30	-10	11,911	-0.08%
2021/02/22	1.2	29.73	10	29.70	29.65	-8.8	12,299	-0.07%
2021/02/19	29	29.37	5	29.55	29.50	24	12,681	0.19%
2021/02/18	0	0.00	6	29.55	29.55	-6	13,063	-0.05%
2021/02/05	4	28.65	0	0.00	28.80	4	13,536	0.03%
2021/02/04	1	28.60	0	0.00	28.75	1	13,836	0.01%
2021/02/03	2	28.98	0	0.00	29.00	2	14,616	0.01%
2021/01/29	7	28.03	0	0.00	28.00	7	15,437	0.05%
2021/01/28	0	0.00	2	28.80	28.85	-2	15,340	-0.01%
2021/01/27	0	0.00	1	28.95	28.75	-1	15,262	-0.01%
2021/01/22	1	28.65	0	0.00	28.50	1	15,340	0.01%
2021/01/21	15	28.43	1	28.60	28.45	14	15,323	0.09%
2021/01/20	30.3	28.51	8	28.41	28.25	22.3	15,336	0.15%
2021/01/19	3	29.15	3	29.20	29.10	0	15,105	0.00%
2021/01/18	2	28.65	0	0.00	29.20	2	15,069	0.01%
2021/01/15	1	29.10	3	29.27	29.30	-2	15,015	-0.01%
2021/01/14	5	29.17	1	29.10	29.05	4	15,025	0.03%
2021/01/13	0	0.00	4	29.36	29.50	-4	14,944	-0.03%
2021/01/12	24	29.32	0	0.00	29.05	24	14,870	0.16%
2021/01/11	20	30.27	0	0.00	30.20	20	14,524	0.14%
2021/01/08	1	30.45	2	30.85	31.00	-1	14,350	-0.01%
2021/01/07	1	30.40	3	30.90	30.85	-2	14,180	-0.01%
2021/01/06	14	30.58	0	0.00	30.75	14	14,119	0.10%
2021/01/05	2	31.35	0	0.00	31.30	2	13,963	0.01%
2021/01/04	10	31.40	1	31.40	31.45	9	14,069	0.06%
2020/12/31	0	0.00	3	31.37	31.40	-3	14,003	-0.02%
2020/12/30	0	31.05	13	31.32	31.40	-13	13,899	-0.09%
2020/12/29	1	31.15	6	31.10	31.05	-5	13,864	-0.04%
2020/12/28	5	30.80	0	0.00	30.90	5	13,862	0.04%
2020/12/25	3	30.62	1	30.65	30.75	2	13,877	0.01%
2020/12/24	6	30.83	0	0.00	30.55	6	13,863	0.04%
2020/12/23	9	30.17	0	0.00	30.55	9	13,884	0.06%
2020/12/22	7	31.16	0	0.00	30.65	7	13,894	0.05%
2020/12/21	1	31.10	2	31.10	31.30	-1	13,931	-0.01%
2020/12/17	1	31.15	13	31.68	31.25	-12	13,906	-0.09%
2020/12/16	0	0.00	35	31.65	31.55	-35	13,827	-0.25%
2020/12/15	1	30.95	1	31.40	31.15	0	13,600	0.00%
2020/12/14	15	30.99	0	0.00	30.95	15	13,489	0.11%
2020/12/11	34	31.46	203.2	31.13	31.30	-169.2	13,480	-1.26%	大賣/鉅額交易
2020/12/10	99	31.97	53.3	32.20	31.95	45.7	13,240	0.34%
2020/12/09	10	31.29	0	0.00	31.35	10	12,738	0.08%
2020/12/08	7	31.40	1	31.20	31.35	6	12,666	0.05%
2020/12/07	0	0.00	1	30.95	31.10	-1	12,545	-0.01%
2020/12/04	18	31.24	6.2	31.27	31.25	11.8	12,476	0.09%
2020/12/03	30	31.24	0	0.00	31.45	30	12,348	0.24%
2020/12/02	26	30.77	5	30.70	31.00	21	12,121	0.17%
2020/12/01	14	30.89	10	30.90	31.00	4	12,023	0.03%
2020/11/30	65	31.21	1	31.50	31.25	64	11,925	0.54%
2020/11/27	53.4	30.68	7	30.60	30.80	46.4	11,275	0.41%
2020/11/26	1	31.00	1	31.00	31.10	0	11,164	0.00%
2020/11/25	1	31.35	114	31.13	31.40	-113	11,203	-1.01%	大賣/鉅額交易
2020/11/24	42	30.82	23	30.79	30.80	19	11,101	0.17%
2020/11/23	15	31.51	40	31.28	31.55	-25	10,777	-0.23%
2020/11/20	33	30.98	12.1	31.47	31.90	20.9	10,402	0.20%
2020/11/19	11	31.20	22	31.19	31.00	-11	10,081	-0.11%
2020/11/18	8	30.60	10	30.82	31.00	-2	9,627	-0.02%
2020/11/17	122	30.00	5	30.11	29.90	117	9,291	1.26%	大買/鉅額交易
2020/11/16	15	29.28	13	29.25	29.50	2	9,028	0.02%
2020/11/13	31	28.97	11	28.91	28.95	20	8,865	0.23%
2020/11/12	11	28.20	70	28.64	28.55	-59	8,734	-0.68%
2020/11/11	106	28.63	15	28.67	28.90	91	8,622	1.06%	大買/
2020/11/10	2	27.50	68	27.46	27.70	-66	7,857	-0.84%
2020/11/09	2	26.20	0	0.00	26.15	2	7,005	0.03%
2020/11/06	0	0.00	2	25.85	25.85	-2	7,014	-0.03%
2020/11/05	0	0.00	2	25.60	25.60	-2	7,084	-0.03%
2020/11/04	0.1	25.65	0	0.00	25.50	0.1	7,216	0.00%
2020/11/03	4	25.40	0	0.00	25.55	4	7,313	0.05%
2020/11/02	3	25.30	0	0.00	25.45	3	7,377	0.04%
2020/10/30	22	25.31	0	0.00	25.20	22	7,507	0.29%
2020/10/29	7.4	25.59	2	25.70	25.70	5.4	7,431	0.07%
2020/10/27	2	26.35	0	0.00	26.25	2	7,511	0.03%
2020/10/26	24	26.50	0	0.00	26.50	24	7,604	0.32%
2020/10/23	0	0.00	0.6	26.70	26.60	-0.6	7,856	-0.01%
2020/10/21	8	25.96	0	0.00	25.90	8	8,813	0.09%
2020/10/20	5	25.91	0	0.00	26.00	5	8,924	0.06%
2020/10/19	3	26.00	0	0.00	25.95	3	9,052	0.03%
2020/10/16	7.1	25.99	0	0.00	25.95	7.1	9,119	0.08%
2020/10/14	0.1	26.60	0	0.00	26.55	0.1	9,292	0.00%
2020/10/12	25	26.38	1	26.25	26.65	24	10,302	0.23%
2020/10/08	1	26.90	0	0.00	26.95	1	10,267	0.01%
2020/10/07	0	0.00	1	27.00	26.85	-1	10,332	-0.01%
2020/10/06	0	0.00	21	27.10	27.15	-21	10,366	-0.20%
2020/10/05	0	0.00	6	26.72	26.75	-6	10,469	-0.06%
2020/09/30	8	26.53	0	0.00	26.15	8	10,502	0.08%
2020/09/28	1	26.10	0	0.00	26.10	1	10,654	0.01%
2020/09/25	38	25.72	0	0.00	25.60	38	10,677	0.36%
2020/09/24	23.3	26.14	0	0.00	26.05	23.3	10,601	0.22%
2020/09/23	13.1	26.67	10	26.80	26.65	3.1	10,526	0.03%
2020/09/22	11	26.80	1	26.90	26.80	10	10,633	0.09%
2020/09/18	6	27.00	0	0.00	27.00	6	10,711	0.06%
2020/09/16	3	27.10	0	0.00	27.00	3	10,798	0.03%
2020/09/15	0.1	27.25	0	0.00	27.25	0.1	10,878	0.00%
2020/09/14	1	26.95	36	26.95	26.95	-35	11,352	-0.31%
2020/09/11	3	26.93	0	0.00	27.00	3	11,406	0.03%
2020/09/10	14	27.07	1	27.05	27.10	13	11,392	0.11%
2020/09/09	6	27.03	0	0.00	27.30	6	11,398	0.05%
2020/09/08	1.1	27.12	0	0.00	27.20	1.1	11,452	0.01%
2020/09/07	6	27.28	0	0.00	27.30	6	11,587	0.05%
2020/09/04	0	0.00	11	27.01	27.25	-11	11,760	-0.09%
2020/09/03	2	27.35	14	27.38	27.35	-12	11,737	-0.10%
2020/09/02	2	27.30	1	27.30	27.55	1	11,788	0.01%
2020/09/01	20	27.55	0	0.00	27.65	20	11,929	0.17%
2020/08/31	3	27.90	0	0.00	27.70	3	11,987	0.03%
2020/08/28	22	27.76	8	27.87	27.90	14	11,910	0.12%
2020/08/27	1	27.85	35	27.71	27.75	-34	12,026	-0.28%
2020/08/25	17	27.82	7	28.01	27.85	10	12,456	0.08%
2020/08/24	10	27.10	13	27.52	27.55	-3	12,643	-0.02%
2020/08/21	17	26.83	0	0.00	26.85	17	13,102	0.13%
2020/08/20	19	26.70	5	26.60	26.70	14	13,735	0.10%
2020/08/19	6	27.71	9	27.58	27.30	-3	14,117	-0.02%
2020/08/18	14	28.14	1	28.20	28.05	13	13,993	0.09%
2020/08/17	1	28.70	12	28.70	28.75	-11	14,127	-0.08%
2020/08/14	2	27.80	0	0.00	27.70	2	14,201	0.01%
2020/08/13	0	0.00	2	27.90	27.85	-2	14,229	-0.01%
2020/08/12	10	27.85	4	28.00	27.90	6	14,371	0.04%
2020/08/10	7	28.56	3	28.75	28.45	4	14,356	0.03%
2020/08/07	1	28.00	6	27.98	27.95	-5	14,409	-0.03%
2020/08/06	8	27.70	11	27.94	27.75	-3	14,389	-0.02%
2020/08/05	13	27.55	21	27.60	27.65	-8	14,422	-0.06%
2020/08/04	0	0.00	5	26.65	27.10	-5	14,453	-0.03%
2020/07/31	1	26.65	1	26.80	26.55	0	14,618	0.00%
2020/07/30	1	26.20	0	0.00	26.45	1	14,656	0.01%
2020/07/29	7	26.21	4	25.63	26.10	3	14,649	0.02%
2020/07/28	17.1	26.57	2	26.25	26.50	15.1	14,507	0.10%
2020/07/27	275	27.09	7	27.70	27.00	268	14,324	1.87%	大買/鉅額交易
2020/07/24	16	29.43	6	29.41	29.30	10	13,863	0.07%
2020/07/23	10	29.86	2	29.95	30.00	8	13,831	0.06%
2020/07/22	4	29.75	1	29.75	29.85	3	13,793	0.02%
2020/07/21	2	29.50	69	29.50	29.45	-67	13,754	-0.49%
2020/07/20	6	29.32	1.1	29.25	29.50	4.9	13,691	0.04%
2020/07/17	18	30.07	2	30.30	29.70	16	13,678	0.12%
2020/07/16	14	29.50	17	29.65	29.95	-3	13,319	-0.02%
2020/07/15	0	28.75	2	28.65	28.70	-2	12,869	-0.02%
2020/07/14	1	28.35	4	28.35	28.35	-3	12,851	-0.02%
2020/07/13	0	28.75	0	0.00	28.75	0	12,864	0.00%
2020/07/10	2	28.35	2	28.70	28.30	0	12,950	0.00%
2020/07/09	1	29.00	0	0.00	28.95	1	12,859	0.01%
2020/07/08	4	28.90	0	0.00	28.95	4	12,805	0.03%
2020/07/07	2	29.05	2	29.10	29.15	0	12,773	0.00%
2020/07/06	514	29.05	1	29.05	29.05	513	12,761	4.02%	大買/鉅額交易
2020/07/03	3	29.07	1	28.95	29.00	2	12,833	0.02%
2020/07/02	21	28.80	1.5	28.93	29.10	19.5	12,958	0.15%
2020/07/01	41	28.85	0	0.00	28.75	41	13,069	0.31%
2020/06/30	0	0.00	3	28.85	28.80	-3	13,043	-0.02%
2020/06/29	0	28.65	2	28.55	28.50	-2	13,132	-0.02%
2020/06/24	0	0.00	15	29.05	28.95	-15	13,135	-0.11%
2020/06/23	1	29.10	11	29.14	29.10	-10	13,239	-0.08%
2020/06/22	0	0.00	7.2	28.62	29.00	-7.2	13,282	-0.05%
2020/06/19	2	28.70	5	28.95	28.50	-3	13,298	-0.02%
2020/06/18	0.1	28.90	10	28.85	28.75	-9.9	12,899	-0.08%
2020/06/17	0	0.00	10	29.00	28.95	-10	12,936	-0.08%
2020/06/16	5	28.69	4	28.78	29.05	1	13,131	0.01%
2020/06/15	3	28.58	0	0.00	28.30	3	13,300	0.02%
2020/06/12	14	28.49	10	28.10	28.90	4	13,353	0.03%
2020/06/11	23	29.62	3	29.42	29.35	20	13,386	0.15%
2020/06/10	1	30.15	5	30.10	30.25	-4	13,319	-0.03%
2020/06/09	0	0.00	2	30.25	30.25	-2	13,570	-0.01%
2020/06/08	22	29.76	20	30.21	30.40	2	13,595	0.01%
2020/06/05	2	30.10	8	30.16	30.20	-6	13,451	-0.04%
2020/06/04	7	30.01	4	30.13	30.15	3	13,406	0.02%
2020/06/03	3	30.12	14	30.01	30.10	-11	13,426	-0.08%
2020/06/02	0	0.00	2	29.50	29.40	-2	13,323	-0.02%
2020/06/01	16	29.43	7	29.66	29.40	9	12,974	0.07%
2020/05/29	2	28.68	14	29.08	29.55	-12	12,915	-0.09%
2020/05/28	20	29.22	13	29.08	29.00	7	12,634	0.06%
2020/05/27	25	30.07	7	30.05	29.65	18	12,217	0.15%
2020/05/26	18	29.33	34	28.94	29.60	-16	11,611	-0.14%
2020/05/25	6	27.34	0	0.00	27.50	6	11,047	0.05%
2020/05/22	11	27.85	26	27.92	27.50	-15	10,984	-0.14%
2020/05/21	9	28.34	13.2	28.36	28.45	-4.2	10,759	-0.04%
2020/05/20	2	27.20	3	27.30	27.40	-1	10,483	-0.01%
2020/05/19	7	27.40	5	27.31	27.45	2	10,489	0.02%
2020/05/18	3	26.73	0	0.00	26.70	3	10,325	0.03%
2020/05/15	0.1	26.75	9	27.00	26.65	-8.9	10,262	-0.09%
2020/05/14	37	27.06	0	0.00	26.95	37	10,183	0.36%
2020/05/13	9	27.61	6	27.60	27.55	3	10,022	0.03%
2020/05/12	11	27.79	5	27.90	27.75	6	9,962	0.06%
2020/05/11	18	28.35	23	28.30	28.10	-5	9,872	-0.05%
2020/05/08	39	27.88	10	27.76	27.75	29	9,706	0.30%
2020/05/07	12.1	27.21	0	0.00	27.35	12.1	9,495	0.13%
2020/05/06	11	27.35	9	27.37	27.30	2	9,474	0.02%
2020/05/05	8.1	27.95	3	27.90	27.90	5.1	9,376	0.05%
2020/05/04	8	27.87	2	27.90	28.10	6	9,382	0.06%
2020/04/30	15	27.97	1	28.20	28.20	14	9,314	0.15%
2020/04/29	0.4	27.85	5	27.51	27.85	-4.6	9,177	-0.05%
2020/04/28	4	27.43	6	27.38	27.20	-2	9,097	-0.02%
2020/04/27	2	27.78	8	27.57	27.80	-6	9,200	-0.07%
2020/04/24	1	26.70	0	0.00	26.60	1	9,080	0.01%
2020/04/23	6	26.80	6	26.85	26.80	0	9,016	0.00%
2020/04/22	6	26.85	0	0.00	26.95	6	8,917	0.07%
2020/04/21	8.1	27.76	12	27.68	27.30	-3.9	8,813	-0.04%
2020/04/20	0.1	29.00	0	0.00	28.90	0.1	8,633	0.00%
2020/04/17	3	28.78	14	29.12	28.55	-11	8,610	-0.13%
2020/04/16	15	28.95	1	29.00	28.80	14	8,515	0.16%
2020/04/15	3	29.25	2	29.28	29.50	1	8,415	0.01%
2020/04/14	1	28.70	1	28.55	28.80	0	8,310	0.00%
2020/04/13	2	27.98	0	0.00	27.90	2	8,254	0.02%
2020/04/10	4	27.95	2	28.05	28.10	2	8,227	0.02%
2020/04/09	0	0.00	13	27.82	28.00	-13	8,183	-0.16%
2020/04/08	12	27.15	0	0.00	27.30	12	8,102	0.15%
2020/04/07	4	26.95	5	27.10	26.90	-1	7,955	-0.01%
2020/04/06	5	26.17	21	26.39	26.30	-16	7,780	-0.21%
2020/04/01	3	25.77	52	25.86	26.20	-49	7,564	-0.65%
2020/03/31	1	26.70	0	0.00	25.65	1	7,418	0.01%
2020/03/30	7.1	25.66	5	26.70	26.40	2.1	7,222	0.03%
2020/03/27	3	26.55	11	26.62	26.50	-8	7,103	-0.11%
2020/03/26	5	25.55	2	25.63	25.75	3	7,008	0.04%
2020/03/25	1	25.20	6	25.56	25.20	-5	6,976	-0.07%
2020/03/23	1	23.20	7	23.45	23.00	-6	6,793	-0.09%
2020/03/20	9	23.35	3	24.20	23.35	6	6,717	0.09%
2020/03/19	20	23.48	6	23.39	22.90	14	6,479	0.22%
2020/03/18	13	25.95	0	0.00	25.40	13	6,255	0.21%
2020/03/17	19	26.66	2	27.20	26.50	17	6,094	0.28%
2020/03/16	6	27.95	13	28.03	27.40	-7	5,901	-0.12%
2020/03/13	19	27.46	2	28.18	28.30	17	5,764	0.29%
2020/03/12	5	30.19	0	0.00	30.05	5	5,442	0.09%
2020/03/11	1	31.85	0	0.00	31.95	1	5,292	0.02%
2020/03/09	6	32.27	0	0.00	32.05	6	5,207	0.12%
2020/03/06	5	33.23	0	0.00	33.10	5	5,101	0.10%
2020/03/04	0	0.00	1	34.25	34.10	-1	5,116	-0.02%
2020/03/03	1	33.30	0	0.00	33.30	1	5,049	0.02%
2020/03/02	1	33.30	22	33.06	33.05	-21	5,006	-0.42%
2020/02/27	6	33.81	0	0.00	34.10	6	5,091	0.12%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/18	2	35.00	2	35.05	35.15	0	5,233	0.00%
2020/02/14	12	35.04	0	0.00	34.80	12	5,320	0.23%
2020/02/13	1	35.10	0	0.00	35.00	1	5,290	0.02%
2020/02/12	1	34.95	0	0.00	34.90	1	5,297	0.02%
2020/02/11	1	34.90	0	0.00	34.85	1	5,271	0.02%
2020/02/10	1	34.50	0	0.00	34.40	1	5,284	0.02%
2020/02/07	0	35.00	0	0.00	34.80	0	5,257	0.00%
2020/02/06	1	34.82	41	34.81	35.25	-40	5,250	-0.76%
2020/02/05	11	34.56	0	0.00	34.55	11	5,262	0.21%
2020/02/04	0	35.10	52	34.90	34.90	-52	5,275	-0.99%
2020/02/03	2	33.63	2	34.43	34.55	0	5,271	0.00%
2020/01/31	8	35.41	1	35.50	35.10	7	5,254	0.13%
2020/01/30	97	35.37	2	35.70	35.20	95	5,193	1.83%
2020/01/20	0	38.80	0	0.00	38.80	0	4,950	0.00%
2020/01/17	0	0.00	3	38.95	38.80	-3	5,002	-0.06%
2020/01/16	1	38.75	0	0.00	38.75	1	5,094	0.02%
2020/01/14	6.1	39.00	1	39.20	39.05	5.1	5,297	0.10%
2020/01/13	0.1	39.10	3	38.95	39.05	-3	5,473	-0.05%
2020/01/08	4	38.75	0	0.00	38.70	4	5,998	0.07%
2020/01/07	0	39.20	0	0.00	39.20	0	6,031	0.00%
2020/01/06	2	39.37	15	39.42	39.30	-13	6,093	-0.21%
2020/01/03	0	39.60	0	0.00	39.70	0	6,209	0.00%
2020/01/02	1	39.74	0	0.00	39.70	1	6,249	0.02%
2019/12/31	0	39.20	0	0.00	39.20	0	6,239	0.00%
2019/12/30	2	39.35	1	39.35	39.35	1	6,259	0.02%
2019/12/27	0	39.60	0	0.00	39.60	0	6,281	0.00%
2019/12/26	0	39.60	1	39.55	39.60	-1	6,326	-0.02%
2019/12/23	0	0.00	1	40.15	39.95	-1	6,621	-0.02%
2019/12/20	1	39.80	1	39.90	40.20	0	6,646	0.00%
2019/12/19	0.7	39.45	1	39.45	39.45	-0.3	6,602	0.00%
2019/12/16	3	38.95	3	38.95	38.85	0	6,597	0.00%
2019/12/13	20	39.13	6	39.10	39.10	14	6,600	0.21%
2019/12/12	1	39.25	0	0.00	39.05	1	6,578	0.02%
2019/12/11	5	39.05	1	39.10	39.20	4	6,565	0.06%
2019/12/10	0	0.00	1	38.90	39.05	-1	6,619	-0.02%
2019/12/09	1	39.05	1	39.15	39.05	0	6,654	0.00%
2019/12/06	1	39.00	0	0.00	39.05	1	6,676	0.01%
2019/12/05	0	39.05	0	0.00	39.00	0	6,690	0.00%
2019/12/04	4	38.87	3	38.90	38.60	1	6,720	0.02%
2019/12/03	1	39.00	0	0.00	39.15	1	6,742	0.01%
2019/12/02	3	39.23	8	39.35	39.05	-5	6,786	-0.07%
2019/11/29	8	39.85	0	0.00	39.75	8	6,746	0.12%
2019/11/28	1.2	40.41	2	40.50	40.30	-0.8	6,716	-0.01%
2019/11/27	0	40.70	0	0.00	40.70	0	6,840	0.00%
2019/11/26	1	40.70	0	0.00	40.95	1	6,902	0.01%
2019/11/25	0	0.00	1	40.95	40.65	-1	6,723	-0.01%
2019/11/22	4	40.59	3	40.45	41.00	1	6,768	0.01%
2019/11/21	4	40.50	9	40.42	40.50	-5	6,762	-0.07%
2019/11/20	0	0.00	2	40.55	40.65	-2	6,781	-0.03%
2019/11/19	3	40.42	6.9	40.38	40.45	-3.9	6,856	-0.06%
2019/11/18	14	40.32	9	40.48	40.35	5	6,888	0.07%
2019/11/15	24	41.48	6	42.17	41.05	18	6,792	0.27%
2019/11/14	5	41.30	5	41.70	41.85	0	6,641	0.00%
2019/11/13	6	41.60	2	41.50	41.40	4	6,643	0.06%
2019/11/12	0	41.05	0	0.00	41.30	0	6,714	0.00%
2019/11/11	2	40.87	2	40.85	40.70	0	6,706	0.00%
2019/11/07	1	41.30	1	41.10	41.30	0	6,675	0.00%
2019/11/06	0	0.00	1	41.35	41.30	-1	6,632	-0.02%
2019/11/04	0	41.60	15	41.82	41.65	-15	6,607	-0.23%
2019/11/01	1	41.30	19	41.11	41.55	-18	6,568	-0.27%
2019/10/31	2	40.90	2	41.05	40.75	0	6,510	0.00%
2019/10/30	0	0.00	20	40.50	40.75	-20	6,494	-0.31%
2019/10/29	3	39.95	2	40.40	40.15	1	6,528	0.02%
2019/10/28	16	40.46	0	0.00	40.25	16	6,494	0.25%
2019/10/25	0	0.00	4.5	40.26	40.30	-4.5	6,498	-0.07%
2019/10/24	4	40.24	1	40.30	40.50	3	6,520	0.05%
2019/10/23	2.1	40.67	0	0.00	40.55	2.1	6,516	0.03%
2019/10/22	5	40.93	9	40.85	41.20	-4	6,504	-0.06%
2019/10/21	5	41.80	1	41.90	41.55	4	6,421	0.06%
2019/10/18	16	41.00	2	40.95	41.05	14	6,269	0.22%
2019/10/17	1	40.85	3	39.98	40.75	-2	6,125	-0.03%
2019/10/16	4	39.74	25	39.84	39.85	-21	5,933	-0.35%
2019/10/15	6	39.28	3	39.30	39.30	3	5,884	0.05%
2019/10/14	2.1	39.45	0	0.00	39.35	2.1	5,886	0.03%
2019/10/08	1	39.19	3	39.50	39.00	-2	5,764	-0.03%
2019/10/07	0	39.35	0	0.00	39.45	0	5,732	0.00%
2019/10/04	0	0.00	1	39.15	39.30	-1	5,778	-0.02%
2019/10/03	6	39.02	4	39.10	39.10	2	5,789	0.04%
2019/10/02	1.1	39.51	0	0.00	39.75	1.1	5,831	0.02%
2019/10/01	2	39.72	0	0.00	39.75	2	5,844	0.03%
2019/09/27	5	39.71	21	39.75	39.75	-16	5,821	-0.27%
2019/09/26	3	39.78	5	39.84	39.80	-2	5,823	-0.03%
2019/09/25	32	39.36	12	39.54	39.30	20	5,765	0.35%
2019/09/24	0	39.20	0	0.00	39.25	0	5,750	0.00%
2019/09/23	0.4	39.10	1	39.35	39.15	-0.6	5,749	-0.01%
2019/09/19	2	39.05	2	39.05	39.05	0	5,887	0.00%
2019/09/18	3	39.10	0	0.00	39.40	3	5,880	0.05%
2019/09/17	0	39.00	0	0.00	39.00	0	5,873	0.00%
2019/09/16	1	39.10	0	0.00	39.15	1	5,935	0.02%
2019/09/12	1	39.05	6	39.20	39.15	-5	6,014	-0.08%
2019/09/06	2	39.70	1	40.00	39.70	1	5,962	0.02%
2019/09/05	3	39.80	0	0.00	39.85	3	5,961	0.05%
2019/09/04	1	39.25	3	39.30	39.45	-2	5,899	-0.03%
2019/09/02	5	39.35	0	0.00	39.00	5	5,943	0.08%
2019/08/30	0	0.00	4	38.99	39.20	-4	5,946	-0.07%
2019/08/29	3	38.40	0	0.00	38.55	3	5,852	0.05%
2019/08/28	0	38.15	2	38.30	38.15	-2	5,823	-0.03%
2019/08/27	2	37.90	1	38.20	37.90	1	5,897	0.02%
2019/08/26	5	37.92	0	0.00	37.90	5	5,877	0.09%
2019/08/23	3	38.30	1	38.50	38.60	2	5,952	0.03%
2019/08/22	5	38.03	7	38.21	38.25	-2	5,925	-0.03%
2019/08/21	10	38.29	11	38.12	38.30	-1	5,955	-0.02%
2019/08/20	13	38.04	1	38.10	38.15	12	5,876	0.20%
2019/08/19	1.4	37.72	0	0.00	37.70	1.4	5,859	0.02%
2019/08/16	2	37.80	0	0.00	38.00	2	5,877	0.03%
2019/08/15	3	37.83	2	37.70	38.00	1	5,866	0.02%
2019/08/14	0.3	37.05	0	0.00	37.00	0.3	5,853	0.01%
2019/08/13	0	0.00	1	37.25	36.95	-1	5,911	-0.02%
2019/08/12	1	37.20	0	0.00	37.15	1	6,027	0.02%
2019/08/07	6	36.92	5	36.99	36.75	1	6,151	0.02%
2019/08/06	1	36.80	0	0.00	37.10	1	6,189	0.02%
2019/08/02	2	37.00	0	0.00	36.90	2	6,129	0.03%
2019/08/01	3	37.72	0	0.00	37.55	3	6,105	0.05%
2019/07/30	1	38.15	0	0.00	38.05	1	5,969	0.02%
2019/07/26	1	38.75	0	0.00	38.80	1	5,993	0.02%
2019/07/25	1	39.15	0	0.00	39.25	1	5,933	0.02%
2019/07/24	0	0.00	2	39.53	39.45	-2	5,867	-0.03%
2019/07/23	1	39.00	0	0.00	39.20	1	5,811	0.02%
2019/07/22	3	39.05	5	39.10	39.15	-2	5,756	-0.03%
2019/07/19	2	39.10	1	39.25	39.20	1	5,738	0.02%
2019/07/18	0	0.00	1	39.00	38.70	-1	5,657	-0.02%
2019/07/17	1	38.70	0	0.00	38.80	1	5,688	0.02%
2019/07/16	2	38.75	2	38.60	38.80	0	5,666	0.00%
2019/07/12	0	0.00	1	38.50	38.40	-1	5,641	-0.02%
2019/07/11	0	0.00	1	38.50	38.45	-1	5,695	-0.02%
2019/07/10	1	38.25	2	38.35	38.20	-1	5,689	-0.02%
2019/07/09	0	0.00	2	37.75	37.65	-2	5,665	-0.04%
2019/07/08	1	37.65	0	0.00	37.85	1	5,665	0.02%
2019/07/05	1	39.00	0	0.00	39.10	1	5,660	0.02%
2019/07/04	3	38.82	3	38.93	39.15	0	5,645	0.00%
2019/07/02	1	39.00	0	0.00	39.30	1	5,585	0.02%
2019/06/27	0	0.00	4	39.03	39.00	-4	5,613	-0.07%
2019/06/26	2	39.00	0	0.00	38.60	2	5,617	0.04%
2019/06/24	2	38.20	0	0.00	38.45	2	5,790	0.03%
2019/06/21	0	0.00	2	38.25	38.20	-2	5,794	-0.03%
2019/06/20	0	0.00	1	38.20	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	1	37.95	38.00	-1	5,696	-0.02%
2019/06/18	1	37.50	0	0.00	37.50	1	5,679	0.02%
2019/06/13	7	37.20	7	37.26	37.40	0	5,727	0.00%
2019/06/11	0	0.00	1	37.90	37.70	-1	5,706	-0.02%
2019/06/10	6	37.38	3	37.40	37.50	3	5,632	0.05%
2019/06/06	0	0.00	4	36.88	37.20	-4	5,621	-0.07%
2019/06/05	0	0.00	2	36.75	36.70	-2	5,659	-0.04%
2019/06/04	0	0.00	2	36.53	36.50	-2	5,637	-0.04%
2019/06/03	8	35.92	11	35.89	36.10	-3	5,674	-0.05%
2019/05/31	5	35.96	3	35.90	35.85	2	5,646	0.04%
2019/05/30	3	36.25	0	0.00	36.30	3	5,629	0.05%
2019/05/28	2	35.68	0	0.00	35.75	2	5,732	0.03%
2019/05/27	5	35.58	4	35.55	35.55	1	5,664	0.02%
2019/05/22	2	35.80	0	0.00	36.05	2	5,702	0.04%
2019/05/17	2	35.83	1	35.75	35.75	1	5,575	0.02%
2019/05/16	1	36.00	2	36.15	36.15	-1	5,472	-0.02%
2019/05/14	2	35.28	5	35.08	35.30	-3	5,496	-0.05%
2019/05/13	0	0.00	2	35.78	35.90	-2	5,509	-0.04%
2019/05/10	1	36.00	0	0.00	36.05	1	5,562	0.02%
2019/05/09	6	36.36	4	36.30	36.20	2	5,674	0.04%
2019/05/07	1	36.60	0	0.00	37.05	1	5,706	0.02%
2019/05/06	1	36.45	0	0.00	36.45	1	5,712	0.02%
2019/04/30	0	0.00	8	37.35	37.55	-8	5,774	-0.14%
2019/04/23	8	37.65	4	37.60	37.50	4	5,959	0.07%
2019/04/22	8	37.40	0	0.00	37.60	8	5,930	0.13%
2019/04/19	24	37.21	4	37.20	37.35	20	5,960	0.34%
2019/04/18	2	37.45	0	0.00	37.50	2	5,992	0.03%
2019/04/17	2	37.60	1	37.65	37.80	1	6,005	0.02%
2019/04/16	1	36.55	0	0.00	36.85	1	5,927	0.02%
2019/04/15	2	36.70	4	36.85	36.65	-2	5,942	-0.03%
2019/04/11	10	36.54	5	36.39	36.30	5	5,937	0.08%
2019/04/10	8	36.30	8	36.23	36.50	0	5,871	0.00%
2019/04/08	0	0.00	10	36.40	36.40	-10	5,852	-0.17%
2019/04/02	43	36.24	0	0.00	36.10	43	5,729	0.75%
2019/04/01	40	36.58	10	36.55	36.65	30	5,610	0.53%
2019/03/28	23	36.19	16	36.22	36.85	7	5,351	0.13%
2019/03/27	35	37.21	5	36.80	36.85	30	5,182	0.58%
2019/03/26	0	0.00	0	37.90	37.90	0	5,034	0.00%
2019/03/22	5	38.10	5	38.10	38.25	0	5,056	0.00%
2019/03/21	6	37.99	5	38.05	38.10	1	5,062	0.02%
2019/03/14	0	0.00	13	38.98	39.10	-13	5,391	-0.24%
2019/03/13	5	38.80	1	39.20	38.90	4	5,412	0.07%
2019/03/12	0	0.00	1	39.00	39.10	-1	5,447	-0.02%
2019/03/11	0	0.00	2	38.45	38.55	-2	5,501	-0.04%
2019/03/08	0	0.00	12	39.06	38.95	-12	5,485	-0.22%
2019/03/07	4	39.05	4	39.00	38.75	0	5,569	0.00%
2019/03/06	3	39.05	3	39.27	39.30	0	5,570	0.00%
2019/03/04	1	38.55	1	38.80	38.65	0	5,485	0.00%
2019/02/27	0	0.00	2	38.30	38.80	-2	5,392	-0.04%
2019/02/26	1	37.40	28	37.65	38.00	-27	5,283	-0.51%
2019/02/25	1	37.95	0	0.00	37.70	1	5,216	0.02%
2019/02/22	0	0.00	1	38.00	38.15	-1	5,211	-0.02%
2019/02/21	3	37.50	4	37.81	37.85	-1	5,213	-0.02%
2019/02/20	5	37.20	137	37.23	37.50	-132	5,183	-2.55%	大賣/鉅額交易
2019/02/19	9	37.10	0	0.00	37.05	9	5,140	0.18%
2019/02/18	3	37.25	0	0.00	37.25	3	5,128	0.06%
2019/02/14	3	36.75	3	37.05	37.05	0	5,086	0.00%
2019/02/13	2	36.88	0	0.00	37.10	2	5,032	0.04%
2019/02/11	0	0.00	1	36.70	36.65	-1	4,902	-0.02%
2019/01/30	1	36.20	0	0.00	36.80	1	4,869	0.02%
2019/01/28	0	0.00	2	35.85	36.15	-2	4,657	-0.04%
2019/01/24	152	36.35	0	0.00	36.25	152	4,597	3.31%	大買/鉅額交易
2019/01/23	5	35.46	5	35.66	36.30	0	4,561	0.00%
2019/01/22	0	35.45	3	35.50	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	5	35.45	6	35.61	35.60	-1	4,542	-0.02%
2019/01/17	0	0.00	1	35.55	35.65	-1	4,497	-0.02%
2019/01/16	3	35.53	1	35.70	35.55	2	4,450	0.04%
2019/01/14	3	34.20	4	34.30	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	7	34.79	34.55	-7	4,268	-0.16%
2019/01/10	8	34.20	4	34.28	34.45	4	4,244	0.09%
2019/01/09	1	34.65	0	0.00	34.70	1	4,212	0.02%
2019/01/08	1	34.05	0	0.00	34.20	1	4,138	0.02%
2019/01/07	3	33.80	6	33.83	33.90	-3	4,158	-0.07%
2019/01/04	0	0.00	2	33.25	33.40	-2	4,153	-0.05%
2019/01/02	0	0.00	90	32.10	32.20	-90	4,289	-2.10%
2018/12/28	0.4	32.60	0	0.00	32.60	0.4	4,313	0.01%
2018/12/22	0	32.05	0	0.00	32.05	0	4,481	0.00%
2018/12/21	0	0.00	3	32.25	32.15	-3	4,568	-0.07%
2018/12/20	3	32.30	4	32.65	32.70	-1	4,560	-0.02%
2018/12/19	0	0.00	2	32.53	32.70	-2	4,588	-0.04%
2018/12/18	30	32.10	0	0.00	32.60	30	4,586	0.65%
2018/12/17	65.1	32.48	0	0.00	32.30	65.1	4,596	1.42%
2018/12/14	0.4	32.00	0	0.00	31.90	0.4	4,578	0.01%
2018/12/13	1	31.70	0.1	32.00	31.85	0.9	4,599	0.02%
2018/12/11	8.1	31.43	6	31.40	30.80	2.1	4,524	0.05%
2018/12/10	2	32.13	0	0.00	31.90	2	4,321	0.05%
2018/12/06	6	33.13	6	33.38	33.55	0	4,243	0.00%
2018/12/05	5.4	33.54	5	33.52	33.25	0.4	4,226	0.01%
2018/12/04	0.5	34.15	0	0.00	34.10	0.5	4,271	0.01%
2018/12/03	0.5	34.00	4	34.04	34.15	-3.5	4,199	-0.08%
2018/11/29	0	0.00	4	32.84	32.65	-4	4,105	-0.10%
2018/11/28	0	0.00	1	33.05	33.30	-1	4,028	-0.02%
2018/11/27	6	33.07	6	33.18	33.10	0	4,000	0.00%
2018/11/26	0	0.00	1	33.00	33.30	-1	4,024	-0.02%
2018/11/23	0	32.60	0	0.00	32.90	0	4,031	0.00%
2018/11/20	0.4	33.65	2	33.65	33.65	-1.6	4,013	-0.04%
2018/11/16	0	0.00	1	32.90	32.60	-1	3,978	-0.03%
2018/11/15	0	0.00	5	32.60	32.70	-5	4,022	-0.12%
2018/11/14	3	32.70	0	0.00	32.70	3	4,058	0.07%
2018/11/13	2	32.50	1	31.95	32.50	1	4,092	0.02%
2018/11/12	0	0.00	6	32.10	32.25	-6	4,107	-0.15%
2018/11/09	6	31.50	0	0.00	31.50	6	4,175	0.14%
2018/11/07	0	32.05	2	31.90	32.20	-2	4,169	-0.05%
2018/11/02	0	0.00	1	31.70	31.70	-1	4,174	-0.02%
2018/11/01	0	30.90	0	0.00	30.90	0	4,192	0.00%
2018/10/31	0	0.00	2	31.08	31.35	-2	4,224	-0.05%
2018/10/30	0.3	30.50	1	30.30	30.40	-0.7	4,191	-0.02%
2018/10/29	0	0.00	2	30.40	30.40	-2	4,154	-0.05%
2018/10/25	0	0.00	4	29.70	29.55	-4	4,153	-0.10%
2018/10/24	0	0.00	1	30.15	30.10	-1	4,335	-0.02%
2018/10/19	0	0.00	21	29.85	29.70	-21	4,527	-0.46%
2018/10/18	1	29.70	0	0.00	29.60	1	4,539	0.02%
2018/10/17	23	29.15	0	0.00	29.10	23	4,562	0.50%
2018/10/15	6	29.24	0	0.00	29.05	6	4,573	0.13%
2018/10/12	1	29.20	0	0.00	29.80	1	4,583	0.02%
2018/10/11	4	29.33	4	29.40	29.20	0	4,673	0.00%
2018/10/05	1.4	31.47	0	0.00	31.50	1.4	4,599	0.03%
2018/10/01	0.1	32.45	2	32.48	32.45	-1.9	4,530	-0.04%
2018/09/25	0	32.30	0	0.00	32.10	0	4,693	0.00%
2018/09/19	1	31.95	0	0.00	31.95	1	4,794	0.02%
2018/09/14	1	31.75	0	0.00	31.65	1	4,949	0.02%
2018/09/12	1	31.25	2	31.25	31.50	-1	5,029	-0.02%
2018/09/10	3	31.15	0	0.00	31.35	3	5,473	0.05%
2018/09/07	1	32.60	0	0.00	32.30	1	5,560	0.02%
2018/09/06	1	32.80	0	0.00	32.80	1	5,582	0.02%
2018/09/03	1	33.35	0	0.00	33.45	1	5,620	0.02%
2018/08/27	1	33.60	0	0.00	33.75	1	5,967	0.02%
2018/08/23	0	0.00	2	33.85	33.85	-2	6,045	-0.03%
2018/08/20	1	32.60	0	0.00	33.05	1	6,031	0.02%
2018/08/17	6	32.57	0	0.00	32.30	6	6,056	0.10%
2018/08/16	2	32.50	0	0.00	32.50	2	6,048	0.03%
2018/08/15	12	33.29	0	0.00	33.15	12	6,048	0.20%
2018/08/13	1	33.35	0	0.00	33.20	1	6,086	0.02%
2018/08/07	1	33.40	0	0.00	33.30	1	6,448	0.02%
2018/08/06	1	33.40	0	0.00	33.45	1	6,422	0.02%
2018/08/03	2.1	33.50	0	0.00	33.50	2.1	6,412	0.03%
2018/07/31	0.1	33.80	0	0.00	33.65	0.1	6,379	0.00%
2018/07/30	1.3	33.80	9	33.96	33.95	-7.7	6,189	-0.12%
2018/07/25	2	34.30	0	0.00	34.75	2	6,009	0.03%
2018/07/19	2	34.45	0	0.00	34.30	2	5,994	0.03%
2018/07/18	2	33.75	0	0.00	34.25	2	5,979	0.03%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/11	1	33.30	0	0.00	33.45	1	6,201	0.02%
2018/07/06	0	0.00	2	33.70	33.05	-2	6,340	-0.03%
2018/07/05	2	35.58	1	35.65	35.50	1	6,280	0.02%
2018/07/02	5	35.40	0	0.00	35.15	5	6,350	0.08%
2018/06/29	5	34.88	0	0.00	35.40	5	6,296	0.08%
2018/06/27	3	34.58	0	0.00	34.55	3	6,175	0.05%
2018/06/26	2	34.95	0	0.00	34.90	2	6,038	0.03%
2018/06/25	2	35.28	0	0.00	35.15	2	5,990	0.03%
2018/06/21	3	35.75	3	35.95	35.80	0	5,891	0.00%
2018/06/20	5	35.34	0	0.00	35.45	5	5,863	0.09%
2018/06/19	2	36.18	0	0.00	36.15	2	5,434	0.04%
2018/06/15	3	36.45	0	0.00	36.40	3	5,329	0.06%
2018/06/12	2	37.50	0	0.00	37.20	2	5,305	0.04%
2018/06/11	0	0.00	2	37.50	37.65	-2	5,290	-0.04%
2018/06/06	5	37.04	3	37.53	37.40	2	5,346	0.04%
2018/06/04	0	0.00	2	36.55	36.50	-2	5,114	-0.04%
2018/05/31	2	36.30	0	0.00	36.70	2	5,159	0.04%
2018/05/30	1	36.30	0	0.00	36.10	1	5,078	0.02%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/23	1	36.50	0	0.00	36.40	1	5,150	0.02%
2018/05/21	0	0.00	10	36.90	36.70	-10	5,187	-0.19%
2018/05/18	12	36.33	0	0.00	36.30	12	5,175	0.23%
2018/05/17	1	37.15	0	0.00	37.00	1	4,880	0.02%
2018/05/10	2	37.25	0	0.00	37.25	2	5,115	0.04%
2018/05/02	4	37.24	4	37.63	37.65	0	5,394	0.00%
2018/04/27	0	0.00	7	36.70	36.70	-7	5,523	-0.13%
2018/04/26	3	36.70	3	37.00	37.20	0	5,596	0.00%
2018/04/24	2	36.55	0	0.00	36.50	2	5,568	0.04%
2018/04/23	7	36.71	0	0.00	36.60	7	5,576	0.13%
2018/04/20	2	36.98	0	0.00	37.00	2	5,556	0.04%
2018/04/18	2	37.10	0	0.00	37.10	2	5,386	0.04%
2018/04/16	0	0.00	162	38.67	39.00	-162	5,098	-3.18%	大賣/鉅額交易
2018/04/13	2	39.00	2	39.10	39.00	0	5,062	0.00%
2018/04/03	0	0.00	1	38.40	38.65	-1	4,790	-0.02%
2018/04/02	1	38.85	1	39.15	38.85	0	4,814	0.00%
2018/03/31	1	39.00	3	39.25	39.40	-2	4,828	-0.04%
2018/03/23	3	37.10	3	38.00	37.95	0	4,797	0.00%
2018/03/20	0	0.00	2	37.90	38.05	-2	4,893	-0.04%
2018/03/19	1	38.10	5	38.13	38.05	-4	4,907	-0.08%
2018/03/16	0	0.00	1	38.40	38.40	-1	4,853	-0.02%
2018/03/13	0	0.00	1	37.45	37.45	-1	4,675	-0.02%
2018/03/12	1	37.00	0	0.00	37.00	1	4,645	0.02%
2018/03/09	1	36.70	8	36.89	36.80	-7	4,596	-0.15%
2018/03/08	168	36.56	0	0.00	36.35	168	4,601	3.65%	大買/鉅額交易
2018/03/07	1	36.65	0	0.00	36.65	1	4,560	0.02%
2018/03/05	1	36.65	0	0.00	36.75	1	4,673	0.02%
2018/03/02	2	36.73	0	0.00	36.80	2	4,679	0.04%
2018/02/27	1	36.90	0	0.00	36.75	1	4,546	0.02%
2018/02/26	1	37.05	0	0.00	37.00	1	4,495	0.02%
2018/02/21	4	37.19	3	37.35	37.20	1	4,479	0.02%
2018/02/12	1	36.90	0	0.00	36.80	1	4,417	0.02%
2018/02/09	3	36.70	0	0.00	36.80	3	4,421	0.07%
2018/02/08	1	37.15	0	0.00	37.20	1	4,405	0.02%
2018/02/07	1	36.70	0	0.00	37.10	1	4,515	0.02%
2018/02/06	12	36.68	11	36.75	36.60	1	4,413	0.02%
2018/02/05	0	0.00	2	38.10	38.05	-2	4,315	-0.05%
2018/01/31	2	38.85	5.4	39.08	39.20	-3.4	4,213	-0.08%
2018/01/30	2	38.93	0	0.00	38.85	2	4,162	0.05%
2018/01/25	0	0.00	10	39.55	39.65	-10	4,068	-0.25%
2018/01/24	0	0.00	4	39.39	39.45	-4	3,984	-0.10%
2018/01/23	11	38.95	0	0.00	39.00	11	3,925	0.28%
2018/01/19	1	38.70	0	0.00	38.65	1	3,758	0.03%
2018/01/18	0	0.00	1	39.10	38.90	-1	3,764	-0.03%
2018/01/17	3	38.83	0	0.00	39.00	3	3,737	0.08%
2018/01/16	1	38.10	0	0.00	38.65	1	3,710	0.03%
2018/01/15	2	38.35	0	0.00	38.15	2	3,691	0.05%
2018/01/12	1	38.15	0	0.00	38.20	1	3,755	0.03%
2018/01/09	1	38.25	0	0.00	38.30	1	3,779	0.03%
2018/01/03	1	38.00	0	0.00	38.20	1	3,806	0.03%