寶成 (9904)-富邦-陽明券商分點個股進出

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
37.45
漲跌
▲0.45
漲幅
+1.22%
成交量
13,470張
產業
上市運動休閒
1074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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/31	2	37.20	23.1	37.32	37.45	-21.1	16,520	-0.13%
2024/05/30	2.3	36.96	168.1	37.27	37.00	-165.7	16,461	-1.01%	大賣/鉅額交易
2024/05/29	27.8	37.32	12	37.54	37.60	15.8	16,396	0.10%
2024/05/28	46	38.30	29	38.32	38.20	17	16,310	0.10%
2024/05/27	30	37.20	3	37.13	37.65	27	16,215	0.17%
2024/05/24	20	37.23	2.1	37.26	37.05	17.9	16,202	0.11%
2024/05/23	45	37.81	64.1	37.66	37.60	-19.1	16,039	-0.12%
2024/05/22	6	38.18	32.2	38.44	38.20	-26.2	15,838	-0.17%
2024/05/21	2.5	37.37	15.6	37.74	38.05	-13.1	15,606	-0.08%
2024/05/20	30	36.35	21.1	36.52	36.35	8.9	15,207	0.06%
2024/05/17	28	38.17	11.2	37.91	37.60	16.8	14,798	0.11%
2024/05/16	14	39.45	49	39.37	38.95	-35	14,583	-0.24%
2024/05/15	26.1	38.20	24	38.72	38.40	2.1	14,144	0.01%
2024/05/14	22	38.54	18.6	38.48	38.30	3.4	13,991	0.02%
2024/05/13	15	37.00	18.4	36.77	37.25	-3.4	13,485	-0.03%
2024/05/10	4	37.20	35.2	36.96	37.20	-31.2	13,310	-0.23%
2024/05/09	17	37.11	45.3	36.58	36.50	-28.3	13,162	-0.22%
2024/05/08	4	36.61	16	36.34	36.60	-12	13,074	-0.09%
2024/05/07	0	0.00	30.1	35.76	36.20	-30.1	13,028	-0.23%
2024/05/06	6.2	35.16	83	35.19	35.20	-76.8	12,855	-0.60%
2024/05/03	11	36.17	33	36.11	35.90	-22	12,640	-0.17%
2024/05/02	2.1	36.17	1	36.20	36.10	1.1	12,608	0.01%
2024/04/30	1.1	36.00	3	36.23	36.15	-2	12,567	-0.02%
2024/04/29	6	36.43	14	36.28	36.30	-8	12,444	-0.06%
2024/04/26	32	36.10	37	35.96	36.05	-5	12,280	-0.04%
2024/04/25	4.1	35.55	5	35.52	35.60	-1	12,051	-0.01%
2024/04/24	6.3	35.80	11.1	35.97	36.10	-4.8	12,029	-0.04%
2024/04/23	1	35.75	9.6	35.58	36.00	-8.6	11,956	-0.07%
2024/04/22	3.3	35.07	1	35.39	35.30	2.2	11,847	0.02%
2024/04/19	47.1	35.35	15.2	35.38	35.30	31.9	11,714	0.27%
2024/04/18	53	35.06	25	35.23	35.60	28	11,459	0.24%
2024/04/17	24.5	34.27	21	34.48	34.50	3.5	11,145	0.03%
2024/04/16	72.9	34.47	27.6	34.37	34.00	45.3	11,024	0.41%
2024/04/15	0	0.00	22.1	36.07	36.20	-22.1	10,744	-0.21%
2024/04/12	3	35.37	0	35.40	35.35	3	10,653	0.03%
2024/04/11	8	35.49	16	35.40	35.55	-8	10,566	-0.08%
2024/04/10	12.2	35.73	9	36.07	35.80	3.2	10,519	0.03%
2024/04/09	6	36.08	10.2	36.11	36.10	-4.2	10,466	-0.04%
2024/04/08	29	35.32	29	35.40	35.60	0	10,341	0.00%
2024/04/03	24.1	35.22	5	35.50	35.05	19.1	10,183	0.19%
2024/04/02	7	36.12	23.1	36.10	36.15	-16.1	10,038	-0.16%
2024/04/01	7.1	35.57	44	35.60	35.80	-36.9	9,940	-0.37%
2024/03/29	19	35.80	82	36.18	36.15	-63	9,836	-0.64%
2024/03/28	48	36.29	57.8	36.16	36.25	-9.8	9,328	-0.10%
2024/03/27	43.7	35.36	152.5	35.54	36.00	-108.8	9,118	-1.19%	大賣/鉅額交易
2024/03/26	31.1	34.48	161.5	34.49	34.85	-130.4	8,966	-1.45%	大賣/鉅額交易
2024/03/25	12.1	34.76	6	34.63	34.85	6.1	8,951	0.07%
2024/03/22	41.4	34.86	25	34.67	35.10	16.3	8,983	0.18%
2024/03/21	39.1	35.01	81.5	34.84	35.30	-42.4	8,976	-0.47%
2024/03/20	11.2	34.01	48.2	34.06	33.90	-37	8,644	-0.43%
2024/03/19	28.3	33.39	14.2	33.44	33.45	14.1	8,445	0.17%
2024/03/18	15.1	33.48	144.2	33.71	33.80	-129.1	8,308	-1.55%	大賣/鉅額交易
2024/03/15	48.1	32.64	54	32.64	33.05	-5.9	8,052	-0.07%
2024/03/14	27	32.55	36.3	32.71	33.20	-9.3	7,435	-0.13%
2024/03/13	23.1	32.06	47.5	32.11	32.20	-24.5	7,119	-0.34%
2024/03/12	12	31.58	45.2	31.56	31.95	-33.2	6,891	-0.48%
2024/03/11	14	30.82	38.9	31.02	31.15	-24.9	6,621	-0.38%
2024/03/08	4.3	30.30	7	30.40	30.45	-2.7	6,503	-0.04%
2024/03/07	10.4	30.30	3	30.30	30.45	7.4	6,447	0.11%
2024/03/06	6.4	30.35	7	30.37	30.30	-0.6	6,391	-0.01%
2024/03/05	48	30.80	6	30.78	30.60	42	6,451	0.65%
2024/03/04	25.7	30.45	1	30.50	30.65	24.7	6,346	0.39%
2024/03/01	2.2	30.38	8.2	30.53	30.60	-6	6,357	-0.09%
2024/02/29	12.1	30.40	25	30.50	30.50	-12.9	6,296	-0.20%
2024/02/27	36.1	30.08	0	0.00	30.00	36.1	6,155	0.59%
2024/02/26	4.3	30.10	3	30.10	30.10	1.3	6,106	0.02%
2024/02/23	23.4	30.19	5	30.16	30.05	18.4	6,074	0.30%
2024/02/22	14.1	30.21	2	30.35	30.15	12.1	6,115	0.20%
2024/02/21	5	30.37	2	30.40	30.20	3	6,090	0.05%
2024/02/20	32.5	30.29	0	0.00	30.20	32.5	6,106	0.53%
2024/02/19	34.1	30.35	0	0.00	30.35	34.1	6,135	0.56%
2024/02/16	109	30.50	0	0.00	30.45	109	6,273	1.74%	大買/鉅額交易
2024/02/15	7.3	30.54	0	30.60	30.50	7.3	6,231	0.12%
2024/02/05	4.3	31.27	0	0.00	31.15	4.3	6,154	0.07%
2024/02/02	4	31.45	2	31.60	31.70	2	6,109	0.03%
2024/02/01	1.1	31.60	1	31.65	31.65	0.1	6,088	0.00%
2024/01/31	18.1	31.54	1	31.55	31.60	17.1	6,084	0.28%
2024/01/30	24	31.69	54	31.61	31.65	-30	6,058	-0.50%
2024/01/29	9	31.31	2	31.30	31.35	7	5,976	0.12%
2024/01/26	8	31.15	0	0.00	31.20	8	6,009	0.13%
2024/01/25	9.1	31.00	2	31.00	31.15	7.1	6,048	0.12%
2024/01/24	16.1	30.82	34	31.01	31.00	-18	6,000	-0.30%
2024/01/23	0	30.40	1	30.45	30.55	-1	5,948	-0.02%
2024/01/22	1.4	30.12	6	30.14	30.05	-4.6	5,949	-0.08%
2024/01/19	0.1	30.20	2	30.00	30.30	-2	5,929	-0.03%
2024/01/18	43.2	30.10	13	30.18	30.00	30.2	5,974	0.51%
2024/01/17	17.2	30.24	18	30.31	30.20	-0.8	5,931	-0.01%
2024/01/16	115.2	30.60	6.5	30.58	30.60	108.7	5,789	1.88%	大買/鉅額交易
2024/01/15	0.1	30.97	13.1	30.95	30.85	-13	5,693	-0.23%
2024/01/12	0.1	31.02	3.5	31.02	31.00	-3.4	5,743	-0.06%
2024/01/11	3.1	31.03	2	31.10	31.10	1.1	5,789	0.02%
2024/01/10	0.1	30.90	0	0.00	30.95	0.1	5,893	0.00%
2024/01/09	1.1	31.14	3	31.18	31.20	-1.9	5,893	-0.03%
2024/01/08	1	30.85	39	31.06	31.20	-38	5,918	-0.64%
2024/01/05	0	31.00	5	30.95	30.90	-5	5,938	-0.08%
2024/01/04	1	31.05	0	0.00	31.00	1	6,000	0.02%
2024/01/03	0.1	31.04	4	31.04	31.05	-3.9	6,099	-0.06%
2024/01/02	15.2	31.12	2	31.00	31.10	13.2	6,041	0.22%
2023/12/29	13	30.93	0	0.00	30.90	13	6,055	0.22%
2023/12/28	11.1	31.00	2	31.13	31.10	9.1	6,088	0.15%
2023/12/27	14	31.01	0.8	31.10	31.00	13.2	6,115	0.22%
2023/12/26	3.1	30.92	0	31.00	30.85	3.1	6,081	0.05%
2023/12/25	12.2	30.97	64	31.05	30.95	-51.8	6,192	-0.84%
2023/12/22	12.1	31.61	10.6	31.69	31.45	1.5	6,208	0.02%
2023/12/21	23	31.57	5	31.75	31.75	18	6,136	0.29%
2023/12/20	18.1	31.79	5	31.70	31.85	13	6,134	0.21%
2023/12/19	20	31.85	19.1	31.86	31.90	0.9	5,963	0.02%
2023/12/18	30	31.64	19	31.63	31.65	11	5,862	0.19%
2023/12/15	3.3	30.92	0	0.00	30.90	3.3	5,697	0.06%
2023/12/14	3.1	31.05	23	31.09	31.15	-19.9	5,619	-0.35%
2023/12/13	11	30.82	39	30.92	30.80	-28	5,565	-0.50%
2023/12/12	7.2	30.98	0	0.00	31.00	7.2	5,676	0.13%
2023/12/11	4	31.09	14	31.12	31.20	-10	5,667	-0.18%
2023/12/08	2	31.00	5	31.10	31.10	-3	5,675	-0.05%
2023/12/07	7	31.06	1	31.15	30.95	6	5,673	0.11%
2023/12/06	6	31.02	5	31.12	31.05	1	5,668	0.02%
2023/12/05	17	30.87	6	31.03	31.10	11	5,662	0.19%
2023/12/04	8	31.05	6	31.05	31.05	2	5,650	0.04%
2023/12/01	0.1	30.85	2	30.85	30.80	-1.9	5,636	-0.03%
2023/11/30	11	30.75	5	30.92	30.90	6	5,649	0.11%
2023/11/29	7	30.93	0	31.00	30.90	7	5,519	0.13%
2023/11/28	30	31.01	22.1	31.00	31.00	8	5,545	0.14%
2023/11/27	0	30.60	8	30.69	30.75	-8	5,586	-0.14%
2023/11/24	4	30.55	0	0.00	30.60	4	5,574	0.07%
2023/11/23	13.1	30.72	21	30.71	30.80	-7.9	5,573	-0.14%
2023/11/22	8.1	30.43	0	0.00	30.40	8.1	5,529	0.15%
2023/11/21	4	30.61	11	30.62	30.65	-7	5,531	-0.13%
2023/11/20	10.1	30.22	0	0.00	30.15	10.1	5,421	0.19%
2023/11/17	11	30.73	9.2	30.72	30.80	1.8	5,362	0.03%
2023/11/16	0	0.00	6	30.73	30.70	-6	5,286	-0.11%
2023/11/15	12	30.15	76.9	30.15	30.20	-64.9	5,188	-1.25%
2023/11/14	1	29.05	0	0.00	29.05	1	4,998	0.02%
2023/11/13	15.1	29.10	0	0.00	29.10	15.1	4,997	0.30%
2023/11/10	1	29.55	8	29.50	29.45	-7	4,977	-0.14%
2023/11/09	0	29.70	0	0.00	29.60	0	5,003	0.00%
2023/11/08	1.1	29.51	1.5	29.65	29.70	-0.4	5,016	-0.01%
2023/11/07	1	29.55	0	0.00	29.65	1	5,011	0.02%
2023/11/06	9	29.62	1	29.65	29.55	8	5,004	0.16%
2023/11/03	2	29.35	18	29.38	29.60	-16	4,985	-0.32%
2023/11/02	30	29.35	0	0.00	29.35	30	4,943	0.61%
2023/11/01	1	28.90	0	0.00	28.90	1	4,894	0.02%
2023/10/31	7	28.99	0	0.00	28.85	7	4,898	0.14%
2023/10/30	3	28.97	2	29.00	28.95	1	4,910	0.02%
2023/10/27	17.1	29.11	0	0.00	29.10	17.1	4,886	0.35%
2023/10/26	0.1	29.18	3	29.23	29.35	-2.9	4,896	-0.06%
2023/10/25	3	29.27	1	29.40	29.25	2	4,828	0.04%
2023/10/24	0	0.00	0.1	29.20	29.25	-0.1	4,822	0.00%
2023/10/23	1	29.15	0	0.00	29.05	1	4,844	0.02%
2023/10/20	6	28.80	5	29.20	29.15	1	4,873	0.02%
2023/10/19	0	29.25	0	0.00	29.35	0	4,930	0.00%
2023/10/18	0	0.00	6	29.08	29.25	-6	4,978	-0.12%
2023/10/17	1.1	28.71	0	0.00	28.65	1.1	4,932	0.02%
2023/10/16	5.1	28.73	1	28.65	28.65	4.1	5,062	0.08%
2023/10/13	6.1	28.85	0	0.00	28.75	6.1	5,137	0.12%
2023/10/12	23.6	29.06	1	29.05	29.05	22.6	5,054	0.45%
2023/10/11	1	29.20	2	29.30	29.25	-1	5,003	-0.02%
2023/10/06	1	29.10	2	29.18	29.05	-1	4,916	-0.02%
2023/10/05	3.1	28.62	0	0.00	28.55	3.1	4,977	0.06%
2023/10/04	11.1	28.56	1	28.55	28.55	10.1	4,994	0.20%
2023/10/03	16.2	28.80	0	0.00	28.75	16.2	5,005	0.32%
2023/10/02	1	28.95	1	29.05	28.95	0	4,987	0.00%
2023/09/28	21.1	28.73	2	29.20	28.65	19.1	5,142	0.37%
2023/09/27	5.1	28.94	3	28.95	28.90	2.1	5,025	0.04%
2023/09/26	9.1	29.52	0	0.00	29.40	9.1	4,946	0.18%
2023/09/25	0	0.00	5.1	29.80	29.75	-5.1	4,878	-0.10%
2023/09/22	5	28.93	3	28.85	28.90	2	4,809	0.04%
2023/09/21	6	28.92	0	0.00	28.80	6	4,833	0.12%
2023/09/20	2	29.13	0	0.00	29.05	2	4,746	0.04%
2023/09/19	2.1	29.15	0	0.00	29.20	2.1	4,708	0.04%
2023/09/18	6	29.29	0	0.00	29.20	6	4,714	0.13%
2023/09/15	1.1	29.49	0.1	29.60	29.60	0.9	4,713	0.02%
2023/09/13	2	29.10	1	29.30	29.10	1	4,628	0.02%
2023/09/12	11.3	29.11	0	0.00	29.20	11.3	4,716	0.24%
2023/09/11	2	29.03	0	0.00	29.00	2	4,737	0.04%
2023/09/08	0	0.00	3	28.93	28.90	-3	4,753	-0.06%
2023/09/07	17.3	28.88	0	0.00	28.80	17.3	4,769	0.36%
2023/09/06	6.1	28.93	1	28.90	28.90	5.1	4,720	0.11%
2023/09/05	1.2	29.07	4	29.10	29.00	-2.8	4,699	-0.06%
2023/09/04	0	29.40	0	0.00	29.25	0	4,691	0.00%
2023/09/01	6.2	29.18	1.6	29.37	29.40	4.7	4,705	0.10%
2023/08/31	18.8	28.98	0	0.00	28.60	18.8	4,675	0.40%
2023/08/30	6	29.22	1	29.25	29.20	5	4,574	0.11%
2023/08/29	3	28.95	0	0.00	28.90	3	4,583	0.07%
2023/08/28	7	28.75	9.8	28.91	28.70	-2.8	4,597	-0.06%
2023/08/25	3.1	28.82	2	28.85	28.70	1.1	4,849	0.02%
2023/08/24	2.2	28.98	0	0.00	28.80	2.2	4,836	0.05%
2023/08/23	7.2	29.03	0	0.00	28.95	7.2	4,822	0.15%
2023/08/22	5.1	29.15	0	0.00	29.15	5.1	4,786	0.11%
2023/08/21	7.2	29.09	16	29.05	29.05	-8.8	4,820	-0.18%
2023/08/18	10.2	29.64	0	0.00	29.35	10.2	4,803	0.21%
2023/08/17	9.3	29.81	0	0.00	29.85	9.3	4,771	0.19%
2023/08/16	8.2	30.11	0	0.00	30.00	8.2	4,852	0.17%
2023/08/15	2	30.63	2.4	30.72	30.45	-0.4	4,855	-0.01%
2023/08/14	10.1	30.58	0	0.00	30.50	10.1	4,884	0.21%
2023/08/11	1	30.80	0	0.00	30.95	1	4,923	0.02%
2023/08/10	1	30.75	0	0.00	30.85	1	4,938	0.02%
2023/08/09	0.2	30.81	0	0.00	31.00	0.2	4,943	0.00%
2023/08/08	0.6	30.73	0	0.00	30.70	0.6	4,952	0.01%
2023/08/07	2	31.03	13	31.01	31.10	-11	4,966	-0.22%
2023/08/04	0	0.00	0.6	30.60	30.95	-0.6	4,991	-0.01%
2023/08/02	6.1	30.81	0	0.00	30.70	6.1	5,022	0.12%
2023/08/01	2	31.30	19	31.28	31.40	-17	4,978	-0.34%
2023/07/31	10	31.20	16	31.14	31.25	-6	4,979	-0.12%
2023/07/28	3	31.20	0	0.00	31.10	3	4,990	0.06%
2023/07/27	3	31.30	2.3	31.21	31.25	0.7	5,013	0.01%
2023/07/26	5.3	31.15	13	31.19	31.25	-7.7	5,034	-0.15%
2023/07/25	27	31.03	29	31.17	31.10	-2	5,084	-0.04%
2023/07/24	1	30.95	27	30.98	31.00	-26	5,205	-0.50%
2023/07/21	20.1	30.70	0	0.00	30.80	20.1	5,234	0.38%
2023/07/20	6	30.89	14	30.90	30.85	-8	5,274	-0.15%
2023/07/19	2	30.70	12	30.71	30.60	-10	5,304	-0.19%
2023/07/18	0.5	30.28	13	30.40	30.55	-12.5	5,260	-0.24%
2023/07/17	0.2	30.40	8	30.22	30.25	-7.8	5,202	-0.15%
2023/07/14	3.4	30.20	1	30.25	30.15	2.4	5,281	0.04%
2023/07/13	12.1	29.89	0	0.00	29.80	12.1	5,279	0.23%
2023/07/12	35.2	29.91	9	29.99	29.85	26.2	5,285	0.50%
2023/07/11	7	31.10	0.3	31.00	31.10	6.7	5,243	0.13%
2023/07/10	3.3	30.91	0	0.00	30.85	3.3	5,269	0.06%
2023/07/07	4	30.80	0	0.00	30.95	4	5,304	0.08%
2023/07/06	50.8	30.93	0	0.00	30.80	50.8	5,373	0.95%
2023/07/05	1	31.50	0	0.00	31.40	1	5,212	0.02%
2023/07/04	1	31.55	50	31.55	31.45	-49	5,174	-0.95%
2023/07/03	0	0.00	3	31.55	31.65	-3	5,231	-0.06%
2023/06/30	2	31.55	1	31.80	31.50	1	5,263	0.02%
2023/06/29	3.1	31.79	0	0.00	31.70	3.1	5,223	0.06%
2023/06/28	31	31.94	1	32.00	32.00	30	5,236	0.57%
2023/06/27	7.1	31.81	0	0.00	31.70	7.1	5,282	0.13%
2023/06/26	2	31.93	2	31.70	31.95	0	5,327	0.00%
2023/06/20	19	31.75	0	0.00	31.75	19	5,460	0.35%
2023/06/19	6.2	31.94	0	0.00	31.80	6.2	5,477	0.11%
2023/06/16	12	32.05	0.7	32.20	32.15	11.3	5,484	0.21%
2023/06/15	0	0.00	3	32.07	32.00	-3	5,422	-0.06%
2023/06/14	19	32.06	10	32.08	32.10	9	5,756	0.16%
2023/06/13	2	32.15	2	32.00	32.15	0	5,792	0.00%
2023/06/12	2	32.30	0	0.00	32.15	2	5,923	0.03%
2023/06/09	6	32.00	1	32.15	32.15	5	5,986	0.08%
2023/06/08	11	32.20	0	0.00	32.25	11	6,017	0.18%
2023/06/07	2	32.30	0	0.00	32.15	2	6,064	0.03%
2023/06/06	5.1	32.35	5	32.50	32.25	0.1	6,118	0.00%
2023/06/01	2	32.00	8	32.06	32.20	-6	6,125	-0.10%
2023/05/31	19	31.84	5	32.30	31.65	14	6,136	0.23%
2023/05/30	20	32.20	6	32.18	32.15	14	5,924	0.24%
2023/05/29	32	32.05	24	32.04	32.05	8	5,975	0.13%
2023/05/26	0	0.00	0.1	32.21	32.10	-0.1	6,052	0.00%
2023/05/25	6	32.00	8	32.07	32.00	-2	6,096	-0.03%
2023/05/24	22	32.36	0	0.00	32.40	22	6,127	0.36%
2023/05/23	18.1	32.54	0	32.65	32.30	18.1	6,206	0.29%
2023/05/22	1	32.50	16.1	32.62	32.65	-15.1	6,179	-0.24%
2023/05/19	2	31.90	12	31.90	32.00	-10	6,096	-0.16%
2023/05/18	12	31.69	3	31.80	31.85	9	6,235	0.14%
2023/05/17	1	31.50	1	31.60	31.70	0	6,307	0.00%
2023/05/16	3	31.20	0	0.00	31.25	3	6,391	0.05%
2023/05/15	4	31.27	0	0.00	31.40	4	6,419	0.06%
2023/05/11	7	31.30	15	31.40	31.15	-8	6,461	-0.12%
2023/05/10	3.1	31.20	0	0.00	31.35	3.1	6,478	0.05%
2023/05/09	15.1	32.00	0	0.00	31.60	15.1	6,528	0.23%
2023/05/08	0	31.75	4.5	31.98	32.00	-4.5	6,505	-0.07%
2023/05/05	2	31.85	0	0.00	31.85	2	6,598	0.03%
2023/05/04	3	31.90	0	0.00	31.85	3	6,720	0.04%
2023/05/03	0	31.44	29	31.45	31.50	-29	6,831	-0.42%
2023/05/02	0	31.44	10	31.50	31.55	-10	7,035	-0.14%
2023/04/28	10.1	31.91	0	0.00	31.75	10.1	7,246	0.14%
2023/04/27	5	32.00	8.3	32.09	31.90	-3.3	7,269	-0.05%
2023/04/26	0	0.00	4	31.63	31.90	-4	7,142	-0.06%
2023/04/25	3	31.62	9	31.60	31.50	-6	7,094	-0.08%
2023/04/24	5	31.75	33	31.95	31.75	-28	7,035	-0.40%
2023/04/21	0	31.60	3	31.40	31.40	-3	6,965	-0.04%
2023/04/20	5	31.16	0	0.00	31.10	5	6,905	0.07%
2023/04/19	10	31.72	1.1	31.96	31.65	8.9	6,911	0.13%
2023/04/18	0	0.00	2	31.85	31.85	-2	6,862	-0.03%
2023/04/17	0	32.00	2	31.95	31.80	-2	6,870	-0.03%
2023/04/14	15	31.90	1	31.80	32.05	14	6,925	0.20%
2023/04/13	0.1	31.90	0	0.00	31.90	0.1	6,964	0.00%
2023/04/12	0	0.00	10.5	32.10	32.15	-10.5	7,040	-0.15%
2023/04/11	5	31.49	0	0.00	31.55	5	7,057	0.07%
2023/04/10	1	31.15	0	0.00	31.25	1	6,968	0.01%
2023/04/07	0	31.00	0	0.00	31.05	0	7,014	0.00%
2023/04/06	1.2	31.00	1	30.80	30.80	0.2	7,041	0.00%
2023/03/31	5	31.40	1	31.25	31.20	4	7,045	0.06%
2023/03/30	1	31.25	0	0.00	31.40	1	7,202	0.01%
2023/03/29	3	31.12	4	31.29	31.25	-1	7,308	-0.01%
2023/03/28	1	30.90	7	31.07	30.80	-6	7,399	-0.08%
2023/03/27	13	31.09	1	31.10	31.05	12	7,492	0.16%
2023/03/24	6.1	30.88	8	30.75	30.70	-1.9	7,596	-0.03%
2023/03/23	6.1	30.69	0	0.00	30.85	6.1	7,590	0.08%
2023/03/22	2.1	30.88	10	30.85	30.90	-7.9	7,621	-0.10%
2023/03/21	1.1	31.03	1	30.95	30.95	0.1	7,691	0.00%
2023/03/20	1	31.05	2	31.05	31.15	-1	7,700	-0.01%
2023/03/17	55.6	31.05	24.2	31.01	30.90	31.4	7,780	0.40%
2023/03/16	8	32.14	2	31.95	32.00	6	7,659	0.08%
2023/03/15	13.2	32.00	34	32.15	32.10	-20.8	7,697	-0.27%
2023/03/14	3	32.48	1	32.40	32.40	2	7,617	0.03%
2023/03/13	4.1	32.65	5	32.85	32.95	-0.9	7,616	-0.01%
2023/03/10	12.3	33.22	19.1	33.26	33.20	-6.8	7,638	-0.09%
2023/03/09	3.1	33.62	10	33.57	33.50	-6.9	7,771	-0.09%
2023/03/08	7.1	34.01	1	34.10	34.05	6.1	7,851	0.08%
2023/03/07	15	34.10	0	0.00	34.20	15	7,917	0.19%
2023/03/06	0	0.00	1	34.05	34.00	-1	7,994	-0.01%
2023/03/03	0	0.00	16	33.99	33.95	-16	8,029	-0.20%
2023/03/02	3	33.65	20	33.65	33.80	-17	8,226	-0.21%
2023/03/01	11.4	33.38	0	0.00	33.45	11.4	8,241	0.14%
2023/02/24	0	0.00	6	33.47	33.60	-6	8,245	-0.07%
2023/02/23	4.1	33.54	3.6	33.59	33.45	0.5	8,257	0.01%
2023/02/22	1.5	33.63	29	33.54	33.55	-27.6	8,407	-0.33%
2023/02/21	5	33.39	34	33.51	33.60	-29	8,485	-0.34%
2023/02/20	18.2	34.01	0.1	34.05	34.00	18.1	8,682	0.21%
2023/02/17	6.2	34.25	7	34.24	34.30	-0.9	9,622	-0.01%
2023/02/16	3	34.50	29	34.59	34.65	-26	10,137	-0.26%
2023/02/15	13.1	34.34	3	34.22	34.15	10.1	10,058	0.10%
2023/02/14	6	34.38	13.6	34.21	34.45	-7.6	9,966	-0.08%
2023/02/13	0.1	33.50	2	33.60	33.60	-1.9	9,877	-0.02%
2023/02/10	4.1	33.24	10	33.30	33.20	-5.9	9,839	-0.06%
2023/02/09	7	33.60	0	0.00	33.45	7	9,850	0.07%
2023/02/08	1	33.50	7	33.53	33.65	-6	9,816	-0.06%
2023/02/07	13.1	33.37	6	33.44	33.30	7.1	9,814	0.07%
2023/02/06	4	33.68	0	0.00	33.60	4	9,740	0.04%
2023/02/03	4	33.70	2	33.75	33.95	2	9,773	0.02%
2023/02/02	21	33.59	13	33.60	33.60	8	9,742	0.08%
2023/02/01	11.1	34.04	12	34.16	33.85	-0.9	9,620	-0.01%
2023/01/31	4	34.40	21.7	34.77	34.30	-17.7	9,490	-0.19%
2023/01/30	18.3	34.31	29	34.41	34.25	-10.7	9,289	-0.12%
2023/01/17	2	34.28	21.6	34.13	34.30	-19.6	9,088	-0.22%
2023/01/16	2.1	34.00	0	0.00	33.90	2.1	9,036	0.02%
2023/01/13	0	0.00	9	34.30	34.15	-9	9,061	-0.10%
2023/01/12	8	33.77	0	0.00	33.95	8	9,281	0.09%
2023/01/11	0	0.00	8	34.06	33.85	-8	9,243	-0.09%
2023/01/10	0	0.00	11.2	34.24	34.25	-11.2	9,240	-0.12%
2023/01/09	8	34.01	3	34.10	34.10	5	9,203	0.05%
2023/01/06	0	0.00	6	33.80	33.65	-6	9,169	-0.07%
2023/01/05	6	33.65	0	0.00	33.50	6	9,193	0.07%
2023/01/04	15	33.68	17	34.06	33.95	-2	9,191	-0.02%
2023/01/03	10.1	33.77	16.2	33.54	33.50	-6.1	9,182	-0.07%
2022/12/30	4	34.31	8.1	34.18	34.20	-4.1	9,130	-0.04%
2022/12/29	4	33.14	19	33.60	33.90	-15	9,007	-0.17%
2022/12/28	2	33.85	5	33.87	33.80	-3	8,966	-0.03%
2022/12/27	2	33.80	14.1	34.11	33.90	-12.1	8,975	-0.13%
2022/12/26	4	34.20	10	33.86	33.70	-6	8,991	-0.07%
2022/12/23	5	33.53	12	33.93	34.05	-7	9,116	-0.08%
2022/12/22	9	33.92	26.2	33.95	33.90	-17.2	9,247	-0.19%
2022/12/21	18	33.16	30	33.43	33.40	-12	9,109	-0.13%
2022/12/20	4	32.76	11	33.45	32.90	-7	9,028	-0.08%
2022/12/19	0	0.00	27.1	33.28	33.30	-27.1	8,954	-0.30%
2022/12/16	2	32.77	0	0.00	32.75	2	8,856	0.02%
2022/12/15	2.2	32.94	21	33.13	33.30	-18.8	8,812	-0.21%
2022/12/14	8	32.95	40	32.95	33.00	-32	8,796	-0.36%
2022/12/13	24.1	32.58	12	32.58	32.40	12.1	8,773	0.14%
2022/12/12	4	32.88	5	32.85	32.90	-1	8,656	-0.01%
2022/12/09	28	33.09	24	33.21	33.05	4	8,702	0.05%
2022/12/08	29.9	32.82	59.2	33.13	33.40	-29.3	8,639	-0.34%
2022/12/07	2.1	32.60	14	32.48	32.40	-11.9	8,457	-0.14%
2022/12/06	0	32.45	11	32.61	32.30	-11	8,525	-0.13%
2022/12/05	4	32.60	5	32.74	32.55	-1	8,548	-0.01%
2022/12/02	7.2	32.62	12.3	32.62	32.55	-5.1	8,611	-0.06%
2022/12/01	0	0.00	28.1	32.80	32.60	-28.1	8,585	-0.33%
2022/11/30	2	32.20	4.1	32.25	32.25	-2.1	8,446	-0.02%
2022/11/29	4.1	32.10	9.1	32.17	32.30	-5	8,323	-0.06%
2022/11/28	2	31.38	2.3	31.59	31.80	-0.3	8,270	0.00%
2022/11/25	4	31.75	20	31.83	31.70	-16	8,255	-0.19%
2022/11/24	25	31.86	31	31.69	31.60	-6	8,281	-0.07%
2022/11/23	7	32.37	5.1	32.41	32.45	1.9	8,145	0.02%
2022/11/22	10	32.35	2	32.35	32.35	8	8,128	0.10%
2022/11/21	29	32.30	5	32.08	32.20	24	8,075	0.30%
2022/11/18	50	32.41	26	32.59	32.35	24	8,015	0.30%
2022/11/17	3	32.33	33.3	32.45	32.35	-30.3	7,835	-0.39%
2022/11/16	37	32.13	7	32.21	32.20	30	7,714	0.39%
2022/11/15	110	31.97	101.3	32.37	32.85	8.7	7,443	0.12%	大買/大賣/
2022/11/14	5.1	30.99	115.4	31.27	31.75	-110.3	6,511	-1.69%	大賣/鉅額交易
2022/11/11	0	0.00	6	28.88	28.90	-6	6,012	-0.10%
2022/11/10	10	28.43	3	28.65	28.35	7	5,982	0.12%
2022/11/09	0	0.00	6	28.63	28.70	-6	6,081	-0.10%
2022/11/08	1	28.30	3.1	28.45	28.35	-2.1	6,224	-0.03%
2022/11/03	3	27.75	0	0.00	27.75	3	6,373	0.05%
2022/11/02	0	0.00	4	28.11	28.20	-4	6,352	-0.06%
2022/10/31	4.1	27.50	0	0.00	27.25	4.1	6,337	0.06%
2022/10/28	0	27.95	0	0.00	27.65	0	6,321	0.00%
2022/10/27	5	27.75	0	0.00	27.75	5	6,384	0.08%
2022/10/26	3	27.47	0	0.00	27.45	3	6,426	0.05%
2022/10/25	16	27.55	2	27.75	27.50	14	6,446	0.22%
2022/10/24	23	27.90	1	28.05	27.90	22	6,559	0.34%
2022/10/21	4	27.44	3	27.90	27.60	1	6,571	0.02%
2022/10/20	11	27.17	9	27.83	28.10	2	6,577	0.03%
2022/10/18	1.4	27.81	0	0.00	28.05	1.4	6,454	0.02%
2022/10/17	1	27.25	0	0.00	27.70	1	6,913	0.01%
2022/10/14	4	27.70	2	27.70	27.65	2	7,764	0.03%
2022/10/13	4	27.20	2	27.15	27.20	2	8,007	0.03%
2022/10/12	2	27.88	1	27.95	27.85	1	8,092	0.01%
2022/10/11	3	27.20	2.7	27.24	27.20	0.4	8,176	0.00%
2022/10/07	2	27.75	0.2	27.85	27.75	1.8	8,142	0.02%
2022/10/06	2.1	27.91	1	27.95	27.90	1.1	8,139	0.01%
2022/10/05	0	0.00	0.1	28.15	28.10	-0.1	8,150	0.00%
2022/10/04	16.3	27.81	8	28.14	28.15	8.3	8,150	0.10%
2022/10/03	16	27.71	8	27.54	27.75	8	8,291	0.10%
2022/09/30	26	28.64	15.3	28.56	28.50	10.8	8,389	0.13%
2022/09/29	0	0.00	18	29.30	29.60	-18	8,415	-0.21%
2022/09/28	12	28.14	1	28.10	28.05	11	8,293	0.13%
2022/09/27	0	28.75	3	28.75	28.75	-3	8,307	-0.04%
2022/09/26	6.1	28.33	3	28.52	28.30	3.1	8,345	0.04%
2022/09/23	2	28.88	0.6	29.20	29.05	1.4	8,419	0.02%
2022/09/22	11	29.28	1.1	29.35	29.10	9.9	8,454	0.12%
2022/09/21	14	30.15	0	0.00	30.05	14	8,428	0.17%
2022/09/20	0	0.00	39	30.43	30.50	-39	8,373	-0.47%
2022/09/19	1	29.65	0	0.00	29.65	1	8,327	0.01%
2022/09/16	5	30.04	0	0.00	30.10	5	8,368	0.06%
2022/09/15	0	0.00	10	30.22	30.20	-10	8,302	-0.12%
2022/09/14	3	29.92	8.1	30.24	30.20	-5.1	8,269	-0.06%
2022/09/13	7	30.43	16.3	30.49	30.35	-9.3	8,232	-0.11%
2022/09/12	4	29.33	2	29.75	29.85	2	8,082	0.02%
2022/09/08	1	27.95	18.1	28.98	29.10	-17.1	8,127	-0.21%
2022/09/07	3	27.75	0	0.00	27.75	3	8,038	0.04%
2022/09/06	1.1	28.07	0	0.00	28.20	1.1	8,023	0.01%
2022/09/05	4	28.44	0	0.00	28.40	4	7,998	0.05%
2022/09/02	0.1	28.83	0	0.00	28.55	0.1	8,033	0.00%
2022/09/01	1	28.75	0.1	29.10	29.05	0.9	8,016	0.01%
2022/08/31	0	0.00	22	28.86	29.00	-22	7,968	-0.28%
2022/08/29	18	28.61	0	0.00	28.55	18	8,047	0.22%
2022/08/26	1	29.20	1.1	29.25	29.25	-0.1	8,065	0.00%
2022/08/25	0	0.00	0	29.15	29.20	0	8,083	0.00%
2022/08/24	5	28.90	0	0.00	28.95	5	8,162	0.06%
2022/08/23	1.1	28.91	1	28.80	28.95	0.1	8,513	0.00%
2022/08/22	1	28.85	7	28.90	28.90	-6	8,550	-0.07%
2022/08/19	9	29.01	1	29.00	29.00	8	8,553	0.09%
2022/08/18	6	28.97	7	29.00	29.20	-1	8,529	-0.01%
2022/08/17	28	28.94	7	29.06	29.10	21	8,494	0.25%
2022/08/16	5	28.85	12	28.94	28.75	-7	8,460	-0.08%
2022/08/15	21	28.97	29.2	29.19	29.10	-8.2	8,378	-0.10%
2022/08/12	1	28.30	12	28.36	28.40	-11	8,207	-0.13%
2022/08/11	2	28.33	10	28.35	28.30	-8	8,195	-0.10%
2022/08/10	2	27.60	5	27.60	27.60	-3	8,134	-0.04%
2022/08/09	13.2	27.41	1	27.40	27.50	12.2	8,160	0.15%
2022/08/08	4	27.05	0	0.00	27.30	4	8,264	0.05%
2022/08/05	0	0.00	1	26.95	26.95	-1	8,380	-0.01%
2022/08/04	3	26.15	0	0.00	26.30	3	8,421	0.04%
2022/08/03	6	26.59	20	26.55	26.50	-14	8,464	-0.17%
2022/08/02	2.1	26.80	0	0.00	26.85	2.1	8,437	0.02%
2022/08/01	0	0.00	1	27.05	27.05	-1	8,445	-0.01%
2022/07/29	8.1	26.85	18	26.83	26.80	-9.9	8,488	-0.12%
2022/07/28	0.1	27.60	0	0.00	27.35	0.1	8,409	0.00%
2022/07/27	4	27.50	0	0.00	27.55	4	8,366	0.05%
2022/07/26	0.4	27.87	1	27.75	27.85	-0.6	8,303	-0.01%
2022/07/25	2.2	27.61	21	27.70	27.60	-18.8	8,244	-0.23%
2022/07/22	42.2	26.84	12.3	26.96	27.50	29.9	8,195	0.36%
2022/07/21	57.6	26.07	63	25.94	26.55	-5.4	7,790	-0.07%
2022/07/20	31.1	28.10	49	28.10	27.70	-17.9	7,145	-0.25%
2022/07/19	4	27.84	3	27.85	27.95	1	7,110	0.01%
2022/07/18	2	27.30	4	27.55	27.55	-2	7,166	-0.03%
2022/07/15	11	27.28	5.1	27.37	27.20	5.9	7,370	0.08%
2022/07/14	1	27.50	0	0.00	27.55	1	7,456	0.01%
2022/07/13	1	27.45	1	27.55	27.50	0	7,467	0.00%
2022/07/12	5	27.14	0	0.00	27.15	5	7,434	0.07%
2022/07/11	8.1	27.60	8	28.09	27.55	0.1	7,355	0.00%
2022/07/08	9	28.67	0	0.00	28.70	9	7,164	0.13%
2022/07/07	2	28.40	5	28.50	28.65	-3	7,026	-0.04%
2022/07/06	8	28.76	0	0.00	28.55	8	6,867	0.12%
2022/07/05	3	28.95	2	29.08	28.95	1	6,795	0.02%
2022/07/04	1	28.65	7.3	28.72	28.65	-6.3	6,706	-0.09%
2022/07/01	45.1	28.99	3	28.83	28.70	42.1	6,695	0.63%
2022/06/30	13.2	29.70	0	0.00	29.50	13.2	6,610	0.20%
2022/06/29	16.1	30.19	5.6	30.21	30.00	10.6	6,546	0.16%
2022/06/28	5	30.90	11	30.83	30.65	-6	6,504	-0.09%
2022/06/27	0	0.00	10	31.10	31.20	-10	6,554	-0.15%
2022/06/24	0	0.00	0	30.85	30.80	0	6,506	0.00%
2022/06/23	3	30.68	12	30.45	30.50	-9	6,504	-0.14%
2022/06/22	2	30.70	0	0.00	30.70	2	6,498	0.03%
2022/06/21	1	30.55	45	30.66	30.65	-44	6,500	-0.68%
2022/06/20	0	0.00	13	30.74	30.15	-13	6,511	-0.20%
2022/06/17	10.1	30.65	27	30.48	30.75	-16.9	6,522	-0.26%
2022/06/16	1	30.90	4	30.94	30.50	-3	6,450	-0.05%
2022/06/15	1	30.85	25	30.87	30.75	-24	6,505	-0.37%
2022/06/14	5	30.85	14	30.61	30.70	-9	6,609	-0.14%
2022/06/13	40.1	30.60	21	30.59	30.55	19.1	6,675	0.29%
2022/06/10	50	31.30	2	31.30	31.25	48	6,702	0.72%
2022/06/09	0	0.00	10	31.60	31.75	-10	6,711	-0.15%
2022/06/08	33	31.76	96	31.83	31.90	-63	6,718	-0.94%
2022/06/07	62	31.40	2	31.60	31.45	60	6,607	0.91%
2022/06/06	12	31.38	15	31.43	31.40	-3	6,581	-0.05%
2022/06/02	14	30.99	5	31.11	31.10	9	6,702	0.13%
2022/06/01	17	31.14	17	31.33	31.25	0	6,852	0.00%
2022/05/31	1	30.20	56	30.49	31.30	-55	6,787	-0.81%
2022/05/30	1	30.35	9	30.18	30.35	-8	6,424	-0.12%
2022/05/27	2	29.50	14	29.58	29.75	-12	6,405	-0.19%
2022/05/26	6	29.28	2	29.20	29.25	4	6,414	0.06%
2022/05/25	13	29.25	3	29.22	29.30	10	6,557	0.15%
2022/05/24	18	29.04	0	0.00	29.00	18	6,666	0.27%
2022/05/23	0	0.00	2	29.55	29.30	-2	6,652	-0.03%
2022/05/20	12	29.43	0.2	29.45	29.30	11.8	6,682	0.18%
2022/05/19	12.2	29.12	5	29.40	29.10	7.2	6,695	0.11%
2022/05/18	5	29.75	5	29.91	29.90	0	6,687	0.00%
2022/05/17	10	29.65	0	0.00	29.65	10	6,827	0.15%
2022/05/16	5	29.52	0	0.00	29.60	5	6,825	0.07%
2022/05/13	6.4	28.97	4	29.04	29.00	2.4	6,772	0.03%
2022/05/12	9.1	29.14	1	29.05	29.00	8.1	6,675	0.12%
2022/05/11	18	29.49	50	29.56	29.50	-32	6,638	-0.48%
2022/05/10	1.2	29.73	38	29.94	30.05	-36.8	6,568	-0.56%
2022/05/09	49	30.03	0	0.00	30.00	49	6,549	0.75%
2022/05/06	4	30.78	0	0.00	30.85	4	6,517	0.06%
2022/05/05	1	31.50	127	31.50	31.55	-126	6,481	-1.94%	大賣/鉅額交易
2022/05/04	0	0.00	23	31.20	31.15	-23	6,411	-0.36%
2022/05/03	12	31.00	0	0.00	31.15	12	6,489	0.18%
2022/04/29	6	31.06	11	31.00	30.95	-5	6,510	-0.08%
2022/04/28	3	30.97	2	31.00	31.05	1	6,547	0.01%
2022/04/27	10.1	31.19	2	31.30	31.05	8.1	6,549	0.12%
2022/04/26	6	31.91	13	31.95	31.90	-7	6,488	-0.11%
2022/04/25	42	31.40	2	31.38	31.30	40	6,284	0.64%
2022/04/22	34	32.44	10	32.47	32.60	24	6,055	0.40%
2022/04/21	69.1	32.51	317	32.36	32.40	-247.9	5,908	-4.20%	大賣/鉅額交易
2022/04/20	0	0.00	7	31.51	31.65	-7	5,624	-0.12%
2022/04/19	2.1	30.63	0	30.90	30.50	2.1	5,509	0.04%
2022/04/18	14	30.78	2	30.80	30.65	12	5,544	0.22%
2022/04/15	21	31.00	0	0.00	30.95	21	5,598	0.38%
2022/04/14	5	31.30	4	31.30	31.30	1	5,646	0.02%
2022/04/13	0	0.00	2	31.25	31.15	-2	5,670	-0.04%
2022/04/12	24.1	30.85	2	30.70	30.75	22.1	5,697	0.39%
2022/04/11	2.1	31.13	3	31.10	31.10	-1	5,680	-0.02%
2022/04/08	0	31.25	0	0.00	31.40	0	5,690	0.00%
2022/04/07	43.1	31.32	2	31.05	31.05	41.1	5,707	0.72%
2022/04/06	10	31.70	0	0.00	31.90	10	5,645	0.18%
2022/03/31	0	0.00	3.1	31.84	31.55	-3.1	5,583	-0.06%
2022/03/30	15	31.50	1	31.55	31.50	14	5,546	0.25%
2022/03/29	0	0.00	3	31.30	31.30	-3	5,470	-0.05%
2022/03/28	39	30.75	1	31.10	31.00	38	5,471	0.69%
2022/03/25	72	31.25	2	31.15	31.35	70	5,418	1.29%
2022/03/24	3	31.25	7	31.40	31.45	-4	5,436	-0.07%
2022/03/23	11	31.56	0	0.00	31.55	11	5,467	0.20%
2022/03/22	4	31.53	0	0.00	31.50	4	5,453	0.07%
2022/03/21	16.1	31.44	4	31.45	31.35	12.1	5,454	0.22%
2022/03/18	5	31.20	0	0.00	30.95	5	5,400	0.09%
2022/03/17	9.2	30.98	46.5	31.14	31.20	-37.2	5,442	-0.68%
2022/03/16	12	29.90	1	30.20	30.25	11	5,364	0.21%
2022/03/15	13	29.96	0	0.00	29.95	13	5,320	0.24%
2022/03/14	2	30.20	1	30.50	30.20	1	5,336	0.02%
2022/03/11	16.1	30.21	1	30.25	30.20	15.1	5,365	0.28%
2022/03/10	8.6	30.55	12	30.66	30.70	-3.4	5,337	-0.06%
2022/03/09	1	30.00	1.2	30.10	30.05	-0.1	5,312	0.00%
2022/03/08	56	30.09	3	30.05	29.85	53	5,272	1.01%
2022/03/07	86.3	30.91	7	30.91	30.70	79.3	5,152	1.54%
2022/03/04	29	32.03	0	0.00	32.00	29	5,176	0.56%
2022/03/03	3	32.35	2	32.35	32.35	1	5,196	0.02%
2022/03/02	5	32.20	0	0.00	32.20	5	5,254	0.10%
2022/03/01	0	0.00	23	32.59	32.60	-23	5,214	-0.44%
2022/02/25	51.5	32.03	0	0.00	32.10	51.5	5,165	1.00%
2022/02/24	29	32.31	0	0.00	32.10	29	5,081	0.57%
2022/02/23	4	32.86	0	33.00	32.90	4	4,986	0.08%
2022/02/22	15	32.89	1	32.95	32.90	14	5,014	0.28%
2022/02/21	2	33.20	0	0.00	33.30	2	5,007	0.04%
2022/02/18	9	33.09	4	33.15	33.10	5	4,989	0.10%
2022/02/17	6.5	33.28	8	32.91	33.35	-1.5	4,966	-0.03%
2022/02/16	11	32.49	0	0.00	32.60	11	4,832	0.23%
2022/02/15	0.1	32.50	2	32.50	32.35	-1.9	4,796	-0.04%
2022/02/14	3.2	32.21	1	32.25	32.15	2.2	4,748	0.05%
2022/02/11	3	32.82	1	33.00	32.75	2	4,742	0.04%
2022/02/10	0	0.00	4	32.98	33.00	-4	4,786	-0.08%
2022/02/09	7	32.67	9	32.62	32.90	-2	4,780	-0.04%
2022/02/08	0	0.00	11	32.62	32.65	-11	4,819	-0.23%
2022/02/07	4	32.19	4	32.21	32.45	0	4,811	0.00%
2022/01/26	5	31.98	0	0.00	31.95	5	4,778	0.10%
2022/01/25	36.1	32.08	5	31.95	31.95	31.1	4,872	0.64%
2022/01/24	5	32.45	1	32.40	32.45	4	4,801	0.08%
2022/01/21	11	32.60	0	0.00	32.80	11	4,839	0.23%
2022/01/20	1	33.10	13.6	32.95	33.20	-12.6	4,784	-0.26%
2022/01/18	2	32.80	0	0.00	32.75	2	4,985	0.04%
2022/01/17	10	32.51	0	0.00	32.65	10	4,966	0.20%
2022/01/14	2	32.55	21	32.75	32.65	-19	5,019	-0.38%
2022/01/13	0	0.00	0	32.85	32.75	0	5,167	0.00%
2022/01/12	10	32.35	0	0.00	32.45	10	5,150	0.19%
2022/01/11	9.3	32.23	2	32.25	32.20	7.3	5,137	0.14%
2022/01/10	24	32.33	0	32.40	32.35	24	5,102	0.47%
2022/01/07	10	32.95	0	0.00	32.80	10	5,069	0.20%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2022/01/04	1	32.95	0	0.00	32.80	1	5,129	0.02%
2022/01/03	59.2	32.91	0	0.00	32.80	59.2	5,158	1.15%
2021/12/30	220.3	33.27	70	33.20	33.15	150.3	5,185	2.90%	大買/鉅額交易
2021/12/29	6.3	33.28	0	33.35	33.25	6.3	5,219	0.12%
2021/12/28	0	0.00	4	33.29	33.45	-4	5,244	-0.08%
2021/12/27	5.2	33.20	2	33.22	33.15	3.2	5,277	0.06%
2021/12/24	1	32.85	17	32.85	32.95	-16	5,391	-0.30%
2021/12/23	0.7	32.71	2	32.70	32.70	-1.3	5,462	-0.02%
2021/12/22	0	32.65	8	32.60	32.60	-8	5,552	-0.14%
2021/12/21	0.1	32.50	5	32.47	32.60	-4.9	5,582	-0.09%
2021/12/20	7	32.37	0	0.00	32.35	7	5,614	0.12%
2021/12/17	15	32.54	1.1	32.65	32.50	14	5,665	0.25%
2021/12/16	8.8	32.72	1	32.65	32.60	7.8	5,661	0.14%
2021/12/15	3.2	32.77	0	0.00	32.70	3.2	5,722	0.06%
2021/12/14	7	32.97	3	33.00	32.90	4	5,820	0.07%
2021/12/13	13.3	33.38	172.4	33.46	33.00	-159.1	5,812	-2.74%	大賣/鉅額交易
2021/12/10	2	33.78	0	33.75	33.65	2	5,734	0.03%
2021/12/09	8	33.78	13	33.95	34.00	-5	5,751	-0.09%
2021/12/08	50	33.79	4.2	33.86	33.95	45.8	5,866	0.78%
2021/12/07	63	33.21	0	33.20	33.30	63	5,791	1.09%
2021/12/06	0	32.90	0	0.00	33.00	0	5,773	0.00%
2021/12/03	42	32.76	0	0.00	32.70	42	5,831	0.72%
2021/12/02	9	32.41	11	32.36	32.50	-2	5,807	-0.03%
2021/12/01	32.1	32.53	1	32.60	32.50	31.1	5,831	0.53%
2021/11/30	20.3	32.49	0.4	32.25	32.05	19.9	5,852	0.34%
2021/11/29	9.5	32.84	1.3	32.81	32.75	8.2	5,690	0.14%
2021/11/26	17.5	33.47	0.5	33.25	33.25	17	5,718	0.30%
2021/11/25	6	33.80	1	33.85	33.95	5	5,753	0.09%
2021/11/24	1	33.95	4	33.85	34.00	-3	5,811	-0.05%
2021/11/23	3.3	33.94	2	34.00	33.80	1.3	5,893	0.02%
2021/11/22	1	34.35	23	34.49	34.35	-22	5,990	-0.37%
2021/11/19	5	34.70	0	0.00	34.70	5	6,017	0.08%
2021/11/18	10	34.70	4	35.08	34.95	6	6,019	0.10%
2021/11/17	5	34.67	0	0.00	34.65	5	6,003	0.08%
2021/11/16	0	0.00	241	34.65	34.85	-241	6,028	-4.00%	大賣/鉅額交易
2021/11/15	9	34.97	3	35.00	34.75	6	6,128	0.10%
2021/11/12	8.1	34.35	20	34.40	34.40	-12	6,149	-0.19%
2021/11/11	7	34.61	3	34.55	34.50	4	6,225	0.06%
2021/11/10	26	34.83	0	0.00	34.75	26	6,296	0.41%
2021/11/09	2	34.60	18	34.71	34.90	-16	6,339	-0.25%
2021/11/08	4	34.04	0	0.00	34.20	4	6,278	0.06%
2021/11/05	2	33.58	1	33.70	33.75	1	6,333	0.02%
2021/11/04	2	34.00	0	0.00	33.85	2	6,327	0.03%
2021/11/03	13	33.98	0	0.00	33.95	13	6,353	0.20%
2021/11/02	5	33.78	3.1	34.00	33.85	1.9	6,346	0.03%
2021/10/29	0	0.00	6	34.20	34.10	-6	6,284	-0.10%
2021/10/28	6	34.83	1	34.55	34.60	5	6,258	0.08%
2021/10/27	44.1	35.07	2	35.05	35.10	42.1	6,254	0.67%
2021/10/26	12	34.78	31.9	34.69	35.00	-19.9	6,157	-0.32%
2021/10/25	1.4	33.66	0	0.00	33.65	1.4	6,004	0.02%
2021/10/22	1	33.80	0	0.00	33.70	1	6,100	0.02%
2021/10/21	1	33.80	7	33.89	34.00	-6	6,060	-0.10%
2021/10/20	8	33.68	7.5	33.53	33.55	0.5	5,915	0.01%
2021/10/19	7	33.50	0.3	33.50	33.30	6.7	5,954	0.11%
2021/10/18	8	33.29	0.1	33.30	33.20	8	6,043	0.13%
2021/10/15	0	0.00	2	33.20	33.20	-2	6,101	-0.03%
2021/10/14	0	0.00	1	32.55	32.60	-1	6,138	-0.02%
2021/10/13	2.1	32.21	3	32.81	32.35	-0.9	6,277	-0.01%
2021/10/12	11.2	32.25	0	0.00	32.40	11.2	6,313	0.18%
2021/10/08	9	33.02	0.1	33.10	32.90	8.9	6,333	0.14%
2021/10/07	5	33.18	0.1	33.20	33.25	4.9	6,393	0.08%
2021/10/06	5	32.75	0.1	32.75	32.60	4.9	6,504	0.08%
2021/10/05	12	32.95	4.1	33.18	32.90	7.9	6,602	0.12%
2021/10/04	14	33.49	14.1	33.61	33.15	-0.1	6,750	0.00%
2021/10/01	14	32.92	6.2	33.08	33.05	7.8	6,872	0.11%
2021/09/30	2	33.68	0	0.00	33.75	2	6,902	0.03%
2021/09/29	3	33.43	1.1	33.45	33.45	1.9	6,945	0.03%
2021/09/28	0.2	33.45	4	33.61	33.60	-3.8	6,978	-0.05%
2021/09/27	3	34.07	70	33.94	33.80	-67	7,058	-0.95%
2021/09/24	5	34.12	0	0.00	33.70	5	7,367	0.07%
2021/09/23	3	33.97	19	34.02	34.05	-16	7,770	-0.21%
2021/09/22	19	33.31	0	0.00	33.00	19	7,854	0.24%
2021/09/17	6	34.07	4	34.04	34.10	2	7,993	0.03%
2021/09/16	4	33.55	0	0.00	33.75	4	8,017	0.05%
2021/09/15	28.1	33.53	7	33.71	33.70	21.1	8,062	0.26%
2021/09/14	14	33.80	205	33.93	33.95	-191	8,094	-2.36%	大賣/鉅額交易
2021/09/13	14	33.73	15	33.97	34.05	-1	8,094	-0.01%
2021/09/10	9.8	32.78	9	32.84	32.80	0.8	8,056	0.01%
2021/09/09	8	32.05	1	32.25	32.50	7	8,238	0.08%
2021/09/08	28	31.96	1	32.00	31.95	27	8,235	0.33%
2021/09/07	12	32.38	26	32.35	32.35	-14	8,257	-0.17%
2021/09/06	1	32.52	0	0.00	32.35	1	8,323	0.01%
2021/09/03	10	32.74	0	0.00	32.75	10	8,440	0.12%
2021/09/02	38	32.67	0	0.00	32.55	38	8,444	0.45%
2021/09/01	175	32.80	4	32.80	32.95	171	8,526	2.01%	大買/鉅額交易
2021/08/31	23	32.52	1.5	32.63	32.95	21.5	8,590	0.25%
2021/08/30	4.2	32.32	6	32.48	32.60	-1.8	8,772	-0.02%
2021/08/27	12	31.98	6	32.33	32.35	6	9,011	0.07%
2021/08/26	22	32.24	0	0.00	31.95	22	9,168	0.24%
2021/08/25	7	32.56	0	0.00	32.75	7	9,145	0.08%
2021/08/24	14	32.42	12	32.53	32.70	2	9,257	0.02%
2021/08/23	7	32.68	0	0.00	32.50	7	9,611	0.07%
2021/08/20	9.1	32.62	1	32.70	32.50	8.1	9,818	0.08%
2021/08/19	3	32.88	2	33.10	32.50	1	10,201	0.01%
2021/08/18	9	32.93	9	32.87	33.30	0	10,372	0.00%
2021/08/17	2	33.05	0	0.00	32.70	2	10,588	0.02%
2021/08/16	10	33.59	5	33.97	33.60	5	10,836	0.05%
2021/08/13	5	33.82	105	33.76	33.80	-100	10,948	-0.91%	大賣/
2021/08/12	0	34.35	0	0.00	34.60	0	11,138	0.00%
2021/08/11	1	34.45	8	34.48	34.65	-7	11,415	-0.06%
2021/08/10	5	34.56	15	34.50	34.60	-10	11,612	-0.09%
2021/08/09	3.1	34.74	6.1	35.03	35.15	-3	11,826	-0.03%
2021/08/06	5	35.20	0	0.00	35.20	5	11,905	0.04%
2021/08/05	30	35.47	4.2	35.50	35.50	25.8	12,095	0.21%
2021/08/04	2	35.18	0	0.00	35.45	2	12,405	0.02%
2021/08/03	13.1	35.09	0	0.00	35.20	13.1	12,515	0.10%
2021/08/02	1	35.10	0	0.00	35.50	1	12,561	0.01%
2021/07/30	14	35.53	15.8	35.40	35.30	-1.8	12,576	-0.01%
2021/07/29	16	35.58	3	35.48	35.85	13	12,596	0.10%
2021/07/28	13	35.02	35	35.29	35.25	-22	12,667	-0.17%
2021/07/27	5	35.60	22	35.57	35.80	-17	12,822	-0.13%
2021/07/26	10	35.62	12	35.65	35.65	-2	13,103	-0.02%
2021/07/23	0	0.00	4	35.84	35.80	-4	13,342	-0.03%
2021/07/22	6.1	36.03	28	35.92	35.80	-21.9	13,710	-0.16%
2021/07/21	13	35.88	10	35.98	35.90	3	13,726	0.02%
2021/07/20	13	36.41	16.2	36.50	36.35	-3.2	13,723	-0.02%
2021/07/19	5	37.08	10	36.90	37.05	-5	13,748	-0.04%
2021/07/16	11	37.48	2	37.80	37.70	9	13,846	0.06%
2021/07/15	19	37.32	22	37.47	37.50	-3	13,853	-0.02%
2021/07/14	9	37.59	12	37.67	37.15	-3	13,869	-0.02%
2021/07/13	4	38.30	9	38.21	38.15	-5	13,985	-0.04%
2021/07/12	6	38.65	4	38.83	38.60	2	14,026	0.01%
2021/07/09	1	38.15	8	38.41	38.75	-7	14,034	-0.05%
2021/07/08	3	37.97	3	38.25	38.15	0	14,000	0.00%
2021/07/07	3.2	37.71	24.5	37.98	37.90	-21.3	14,048	-0.15%
2021/07/06	5	37.78	34	37.91	38.05	-29	13,988	-0.21%
2021/07/05	4	38.19	75.1	38.06	38.05	-71.1	14,059	-0.51%
2021/07/02	10	38.25	6	38.32	38.10	4	13,988	0.03%
2021/07/01	76	39.15	7.4	39.27	38.55	68.6	13,949	0.49%
2021/06/30	40	39.11	202.3	39.03	39.30	-162.3	13,720	-1.18%	大賣/鉅額交易
2021/06/29	17	37.54	3	37.70	37.65	14	13,289	0.11%
2021/06/28	80	38.68	15	38.49	38.15	65	13,265	0.49%
2021/06/25	18	37.74	8	37.62	37.55	10	13,125	0.08%
2021/06/24	14	36.96	23	36.95	36.85	-9	13,099	-0.07%
2021/06/23	18	36.59	13	36.72	36.70	5	13,266	0.04%
2021/06/22	6	36.41	1.2	36.44	36.40	4.8	13,272	0.04%
2021/06/21	52	35.75	14	36.07	35.90	38	13,422	0.28%
2021/06/18	12	36.44	4	36.81	36.25	8	13,354	0.06%
2021/06/17	19	36.22	23	36.43	36.35	-4	13,270	-0.03%
2021/06/16	7	36.24	21	36.29	36.50	-14	13,502	-0.10%
2021/06/15	42	36.38	50	36.84	36.40	-8	13,571	-0.06%
2021/06/11	8	36.85	85	37.26	36.90	-77	13,716	-0.56%
2021/06/10	5	37.33	5	37.70	37.35	0	13,723	0.00%
2021/06/09	10	37.73	41	38.16	37.35	-31	13,743	-0.23%
2021/06/08	51	38.85	2	38.75	38.35	49	13,778	0.36%
2021/06/07	23	37.95	46	38.08	39.00	-23	14,019	-0.16%
2021/06/04	178	38.68	49	38.36	38.05	129	13,859	0.93%	大買/鉅額交易
2021/06/03	48	38.38	65	38.21	38.50	-17	13,728	-0.12%
2021/06/02	10	37.68	144	37.60	37.85	-134	13,682	-0.98%	大賣/鉅額交易
2021/06/01	28	37.64	7	37.63	37.80	21	13,625	0.15%
2021/05/31	52.5	37.28	61.1	37.39	37.65	-8.6	13,578	-0.06%
2021/05/28	14	38.14	41.1	38.37	38.25	-27.1	13,299	-0.20%
2021/05/27	76	38.15	35	38.07	38.35	41	13,175	0.31%
2021/05/26	28	37.42	101.1	37.68	37.80	-73.1	12,960	-0.56%	大賣/
2021/05/25	35	36.94	45	37.39	37.00	-10	12,783	-0.08%
2021/05/24	23.1	36.98	124	36.84	36.80	-101	12,634	-0.80%	大賣/
2021/05/21	16.5	36.24	26	35.91	36.10	-9.6	12,440	-0.08%
2021/05/20	50.1	35.38	22	35.57	35.70	28.1	12,310	0.23%
2021/05/19	60.1	35.04	46	34.88	35.35	14.1	12,171	0.12%
2021/05/18	31	33.85	87	33.52	34.25	-56	11,971	-0.47%
2021/05/17	88	31.68	27	31.60	31.65	61	11,800	0.52%
2021/05/14	19.1	31.31	11	31.45	31.50	8.1	11,559	0.07%
2021/05/13	14	30.47	45	29.98	30.70	-31	11,453	-0.27%
2021/05/12	51	31.66	21	31.40	30.85	30	11,283	0.27%
2021/05/11	17	33.85	13	33.73	33.65	4	11,051	0.04%
2021/05/10	7	34.89	6	35.01	35.00	1	10,948	0.01%
2021/05/07	7	33.92	14	34.04	34.20	-7	10,994	-0.06%
2021/05/06	3	33.38	5	33.36	33.55	-2	11,031	-0.02%
2021/05/05	4	33.63	1	33.95	33.45	3	11,029	0.03%
2021/05/04	31	33.30	21.1	33.73	33.05	9.9	11,013	0.09%
2021/05/03	30.3	34.58	107.2	34.38	34.90	-76.9	10,788	-0.71%	大賣/
2021/04/29	39.1	36.03	1.2	36.21	35.60	37.9	10,561	0.36%
2021/04/28	57.3	37.01	58	37.08	37.50	-0.7	10,340	-0.01%
2021/04/27	27.1	35.77	9	35.79	35.85	18.1	10,164	0.18%
2021/04/26	21	34.95	50	34.95	35.20	-29	10,130	-0.29%
2021/04/23	11	34.80	6	34.99	35.00	5	10,138	0.05%
2021/04/22	160	35.58	11.1	35.55	35.00	148.9	10,142	1.47%	大買/鉅額交易
2021/04/21	18	36.14	177.7	35.95	36.25	-159.7	10,063	-1.59%	大賣/鉅額交易
2021/04/20	5	36.12	14	36.26	36.50	-9	10,093	-0.09%
2021/04/19	64.4	35.97	36	36.12	36.15	28.4	10,331	0.27%
2021/04/16	11.1	35.20	28	35.15	35.40	-17	10,404	-0.16%
2021/04/15	6.1	34.63	11	34.75	34.50	-5	10,405	-0.05%
2021/04/14	18.4	34.30	15	34.12	34.10	3.4	10,344	0.03%
2021/04/13	40.1	34.72	6	35.03	34.25	34.1	10,358	0.33%
2021/04/12	20	34.32	11	34.24	34.35	9	10,205	0.09%
2021/04/09	39	34.05	30.6	34.10	34.15	8.4	10,219	0.08%
2021/04/08	3	33.32	14	33.40	33.50	-11	10,166	-0.11%
2021/04/07	15.1	33.51	13	33.45	33.55	2.1	10,223	0.02%
2021/04/06	70.1	33.66	50.1	33.56	33.40	20	10,212	0.20%
2021/04/01	0	0.00	51	33.09	33.15	-51	10,136	-0.50%
2021/03/31	9	33.08	109	32.98	33.00	-100	10,091	-0.99%	大賣/
2021/03/30	6	32.98	30	33.00	33.10	-24	9,992	-0.24%
2021/03/29	3.1	32.84	27	33.04	33.10	-24	10,029	-0.24%
2021/03/26	0.1	32.80	14	32.70	32.95	-14	10,034	-0.14%
2021/03/25	1	32.25	15	32.28	32.30	-14	9,869	-0.14%
2021/03/24	22.1	32.71	12.3	32.07	31.85	9.7	9,895	0.10%
2021/03/23	5	32.56	3	32.40	32.35	2	9,807	0.02%
2021/03/22	16	32.29	8	32.53	32.30	8	10,024	0.08%
2021/03/19	46	32.55	42.2	32.19	32.50	3.8	10,043	0.04%
2021/03/18	65	33.11	21	33.05	33.10	44	9,850	0.45%
2021/03/17	26	33.06	8.4	32.96	32.95	17.6	9,958	0.18%
2021/03/16	19.1	32.62	37	32.70	32.75	-18	10,270	-0.17%
2021/03/15	2.1	32.27	4	32.20	32.30	-2	10,274	-0.02%
2021/03/12	30	32.02	15.6	32.01	32.15	14.4	10,378	0.14%
2021/03/11	43.1	32.12	87	32.15	32.25	-44	10,357	-0.42%
2021/03/10	3.1	31.10	3	31.00	31.00	0.1	10,132	0.00%
2021/03/09	12	30.88	21	30.77	31.10	-9	10,283	-0.09%
2021/03/08	44.3	30.92	5	30.77	30.50	39.3	10,323	0.38%
2021/03/05	0	0.00	6	30.48	30.50	-6	10,312	-0.06%
2021/03/04	16	30.50	5	30.44	30.40	11	10,968	0.10%
2021/03/03	17	30.20	27	30.31	30.30	-10	11,056	-0.09%
2021/03/02	1	30.30	2	30.40	29.80	-1	11,088	-0.01%
2021/02/26	47.1	30.22	60	30.20	30.20	-12.9	11,149	-0.12%
2021/02/25	27	30.64	50	30.68	30.70	-23	11,298	-0.20%
2021/02/24	117.3	30.31	88	30.39	30.35	29.3	11,589	0.25%	大買/
2021/02/23	155.7	30.08	13	30.17	30.30	142.7	11,911	1.20%	大買/鉅額交易
2021/02/22	23.3	29.68	20	29.71	29.65	3.3	12,299	0.03%
2021/02/19	16	29.28	4	29.24	29.50	12	12,681	0.09%
2021/02/18	10	29.41	0.2	29.60	29.55	9.8	13,063	0.08%
2021/02/17	4	29.04	0	0.00	29.05	4	13,357	0.03%
2021/02/05	7.5	28.71	2	28.55	28.80	5.5	13,536	0.04%
2021/02/04	4	28.69	2	28.73	28.75	2	13,836	0.01%
2021/02/03	1	28.90	1	28.90	29.00	0	14,616	0.00%
2021/02/02	1	29.20	112	29.13	29.30	-111	15,489	-0.72%	大賣/鉅額交易
2021/02/01	0.2	28.50	33	28.59	28.70	-32.8	15,472	-0.21%
2021/01/29	42	28.40	0	0.00	28.00	42	15,437	0.27%
2021/01/28	5	28.83	22	29.04	28.85	-17	15,340	-0.11%
2021/01/27	25	28.92	21	28.98	28.75	4	15,262	0.03%
2021/01/26	4	28.61	21	28.82	28.90	-17	15,242	-0.11%
2021/01/25	9	28.57	23	28.62	28.70	-14	15,197	-0.09%
2021/01/22	25	28.37	66	28.39	28.50	-41	15,340	-0.27%
2021/01/21	5	28.41	16	28.41	28.45	-11	15,323	-0.07%
2021/01/20	30	28.47	7	28.30	28.25	23	15,336	0.15%
2021/01/19	2	29.20	46	29.33	29.10	-44	15,105	-0.29%
2021/01/18	16	28.71	4	29.20	29.20	12	15,069	0.08%
2021/01/15	3.3	29.32	87.1	29.24	29.30	-83.9	15,015	-0.56%
2021/01/14	8	29.11	26	29.22	29.05	-18	15,025	-0.12%
2021/01/13	7	29.19	0	29.45	29.50	7	14,944	0.05%
2021/01/12	59.2	29.27	104	29.40	29.05	-44.8	14,870	-0.30%	大賣/
2021/01/11	107	30.15	93	30.14	30.20	14	14,524	0.10%	大買/
2021/01/08	4	30.44	20.1	30.51	31.00	-16.1	14,350	-0.11%
2021/01/07	7	30.69	5	30.83	30.85	2	14,180	0.01%
2021/01/06	8	30.61	2	30.55	30.75	6	14,119	0.04%
2021/01/05	11	31.25	39	31.24	31.30	-28	13,963	-0.20%
2021/01/04	12	31.19	70.1	31.33	31.45	-58.1	14,069	-0.41%
2020/12/31	32	31.48	5.1	31.45	31.40	26.9	14,003	0.19%
2020/12/30	4	31.25	69	31.10	31.40	-65	13,899	-0.47%
2020/12/29	8	31.07	46.1	31.12	31.05	-38.1	13,864	-0.27%
2020/12/28	7	30.76	20	30.80	30.90	-13	13,862	-0.09%
2020/12/25	1	30.60	9.1	30.67	30.75	-8.1	13,877	-0.06%
2020/12/24	11	30.69	7.7	30.72	30.55	3.3	13,863	0.02%
2020/12/23	14	30.50	11	30.57	30.55	3	13,884	0.02%
2020/12/22	7	31.26	16	31.11	30.65	-9	13,894	-0.06%
2020/12/21	15	31.10	14.5	31.14	31.30	0.5	13,931	0.00%
2020/12/18	7	31.04	14	31.07	30.95	-7	13,927	-0.05%
2020/12/17	3.3	31.29	6	31.45	31.25	-2.8	13,906	-0.02%
2020/12/16	89	31.60	74.2	31.60	31.55	14.8	13,827	0.11%
2020/12/15	14	31.15	19	31.07	31.15	-5	13,600	-0.04%
2020/12/14	12	31.03	11	31.03	30.95	1	13,489	0.01%
2020/12/11	36	31.26	46	31.27	31.30	-10	13,480	-0.07%
2020/12/10	101	32.02	53.3	32.02	31.95	47.7	13,240	0.36%	大買/
2020/12/09	11	31.20	12	31.14	31.35	-1	12,738	-0.01%
2020/12/08	53	31.46	19.5	31.41	31.35	33.5	12,666	0.26%
2020/12/07	53	31.02	25	31.04	31.10	28	12,545	0.22%
2020/12/04	35	31.27	8	31.23	31.25	27	12,476	0.22%
2020/12/03	19	31.24	21.8	31.35	31.45	-2.8	12,348	-0.02%
2020/12/02	24	30.79	7	30.89	31.00	17	12,121	0.14%
2020/12/01	31.1	31.02	15	31.11	31.00	16.1	12,023	0.13%
2020/11/30	117.6	31.39	21	31.31	31.25	96.6	11,925	0.81%	大買/
2020/11/27	25	30.75	94	30.71	30.80	-69	11,275	-0.61%
2020/11/26	19	31.08	9	31.27	31.10	10	11,164	0.09%
2020/11/25	17	31.24	105	31.26	31.40	-88	11,203	-0.79%	大賣/
2020/11/24	34	30.90	45	30.86	30.80	-11	11,101	-0.10%
2020/11/23	119	31.61	40.5	31.75	31.55	78.5	10,777	0.73%	大買/
2020/11/20	50	31.55	98	31.26	31.90	-48	10,402	-0.46%
2020/11/19	52	31.21	152.8	31.03	31.00	-100.8	10,081	-1.00%	大賣/
2020/11/18	52	30.94	35.5	30.67	31.00	16.5	9,627	0.17%
2020/11/17	59	30.14	80	30.09	29.90	-21	9,291	-0.23%
2020/11/16	9.5	29.30	57	29.30	29.50	-47.5	9,028	-0.53%
2020/11/13	21	29.04	58	28.92	28.95	-37	8,865	-0.42%
2020/11/12	14	28.55	91	28.61	28.55	-77	8,734	-0.88%
2020/11/11	88	28.55	143.6	28.64	28.90	-55.6	8,622	-0.64%	大賣/
2020/11/10	52	26.97	48	27.22	27.70	4	7,857	0.05%
2020/11/09	0.1	26.20	12	26.10	26.15	-11.9	7,005	-0.17%
2020/11/06	4	25.71	2.6	25.87	25.85	1.4	7,014	0.02%
2020/11/05	0.1	25.80	0	0.00	25.60	0.1	7,084	0.00%
2020/11/04	6	25.45	0	0.00	25.50	6	7,216	0.08%
2020/11/03	8	25.44	3	25.42	25.55	5	7,313	0.07%
2020/11/02	3	25.22	1	25.45	25.45	2	7,377	0.03%
2020/10/30	29	25.31	0	0.00	25.20	29	7,507	0.39%
2020/10/29	1	25.50	0	0.00	25.70	1	7,431	0.01%
2020/10/28	12	25.97	0	0.00	26.05	12	7,456	0.16%
2020/10/27	0.1	26.50	0	0.00	26.25	0.1	7,511	0.00%
2020/10/26	3	26.45	5.5	26.51	26.50	-2.5	7,604	-0.03%
2020/10/23	2	26.50	4	26.48	26.60	-2	7,856	-0.03%
2020/10/22	1	26.10	2	26.25	26.20	-1	8,254	-0.01%
2020/10/21	3	25.93	0	0.00	25.90	3	8,813	0.03%
2020/10/20	4	25.90	3	25.95	26.00	1	8,924	0.01%
2020/10/19	21.1	25.96	0	0.00	25.95	21.1	9,052	0.23%
2020/10/16	44	26.09	0	0.00	25.95	44	9,119	0.48%
2020/10/15	1	26.25	0	0.00	26.25	1	9,184	0.01%
2020/10/14	2	26.70	0	0.00	26.55	2	9,292	0.02%
2020/10/13	4	26.45	0	0.00	26.60	4	9,822	0.04%
2020/10/12	19	26.45	95	26.45	26.65	-76	10,302	-0.74%
2020/10/08	10	26.85	16	26.88	26.95	-6	10,267	-0.06%
2020/10/07	8	26.86	2	26.95	26.85	6	10,332	0.06%
2020/10/06	13	27.02	50	27.13	27.15	-37	10,366	-0.36%
2020/10/05	5	26.73	5	26.62	26.75	0	10,469	0.00%
2020/09/30	21	26.46	0	0.00	26.15	21	10,502	0.20%
2020/09/29	1.1	26.21	0	0.00	26.20	1.1	10,542	0.01%
2020/09/28	11	26.10	0	0.00	26.10	11	10,654	0.10%
2020/09/25	13	25.83	7	25.93	25.60	6	10,677	0.06%
2020/09/24	34	26.16	2	26.35	26.05	32	10,601	0.30%
2020/09/23	7	26.66	0	0.00	26.65	7	10,526	0.07%
2020/09/22	1	26.80	2	26.90	26.80	-1	10,633	-0.01%
2020/09/21	1	27.20	3	27.15	27.20	-2	10,631	-0.02%
2020/09/17	2	27.03	0	0.00	27.10	2	10,712	0.02%
2020/09/16	23	27.09	0	0.00	27.00	23	10,798	0.21%
2020/09/15	9	27.14	2	26.98	27.25	7	10,878	0.06%
2020/09/14	6	26.97	1	26.90	26.95	5	11,352	0.04%
2020/09/11	30.5	26.91	44	26.88	27.00	-13.5	11,406	-0.12%
2020/09/10	6	27.02	1.3	27.10	27.10	4.7	11,392	0.04%
2020/09/09	12	26.97	3	27.02	27.30	9	11,398	0.08%
2020/09/08	3	27.18	2	27.20	27.20	1	11,452	0.01%
2020/09/07	26	27.30	1	27.45	27.30	25	11,587	0.22%
2020/09/04	8	27.08	4	27.08	27.25	4	11,760	0.03%
2020/09/03	82	27.42	96	27.39	27.35	-14	11,737	-0.12%
2020/09/02	13.1	27.51	3	27.67	27.55	10.1	11,788	0.09%
2020/09/01	6	27.48	0	0.00	27.65	6	11,929	0.05%
2020/08/31	17	27.87	4.4	28.06	27.70	12.6	11,987	0.11%
2020/08/28	13	28.04	8	28.05	27.90	5	11,910	0.04%
2020/08/27	14	27.79	2	27.90	27.75	12	12,026	0.10%
2020/08/26	2	28.00	9	27.95	28.00	-7	12,358	-0.06%
2020/08/25	8	28.01	66	28.17	27.85	-58	12,456	-0.47%
2020/08/24	25	27.27	5	27.37	27.55	20	12,643	0.16%
2020/08/21	30.1	26.86	5	26.75	26.85	25.1	13,102	0.19%
2020/08/20	103	26.88	12	26.80	26.70	91	13,735	0.66%	大買/
2020/08/19	101.1	27.90	96	27.36	27.30	5.1	14,117	0.04%	大買/
2020/08/18	15	28.54	2	28.80	28.05	13	13,993	0.09%
2020/08/17	13	28.68	41	28.71	28.75	-28	14,127	-0.20%
2020/08/14	3	27.72	9	27.87	27.70	-6	14,201	-0.04%
2020/08/13	8	27.78	1	27.75	27.85	7	14,229	0.05%
2020/08/12	11	27.99	6	27.95	27.90	5	14,371	0.03%
2020/08/11	31.8	28.34	8	28.40	28.25	23.8	14,358	0.17%
2020/08/10	7	28.41	27	28.51	28.45	-20	14,356	-0.14%
2020/08/07	13	27.98	9	28.04	27.95	4	14,409	0.03%
2020/08/06	4	27.95	6.5	27.93	27.75	-2.5	14,389	-0.02%
2020/08/05	13.2	27.51	7	27.52	27.65	6.1	14,422	0.04%
2020/08/04	18	26.91	5	26.75	27.10	13	14,453	0.09%
2020/08/03	7	26.69	7	26.70	26.45	0	14,621	0.00%
2020/07/31	10	26.61	10	26.60	26.55	0	14,618	0.00%
2020/07/30	12	26.18	1	26.25	26.45	11	14,656	0.08%
2020/07/29	41	25.99	8	26.23	26.10	33	14,649	0.23%
2020/07/28	75	26.51	18	26.43	26.50	57	14,507	0.39%
2020/07/27	174.2	27.65	61	27.83	27.00	113.2	14,324	0.79%	大買/鉅額交易
2020/07/24	49	29.68	12.1	29.37	29.30	36.9	13,863	0.27%
2020/07/23	24	29.91	17	30.03	30.00	7	13,831	0.05%
2020/07/22	16.2	29.66	7	29.77	29.85	9.2	13,793	0.07%
2020/07/21	11.2	29.30	4	29.43	29.45	7.2	13,754	0.05%
2020/07/20	9	29.33	7	29.41	29.50	2	13,691	0.01%
2020/07/17	187	30.19	59	30.22	29.70	128	13,678	0.94%	大買/鉅額交易
2020/07/16	42	29.53	40	29.53	29.95	2	13,319	0.02%
2020/07/15	18.2	28.70	6	28.72	28.70	12.2	12,869	0.09%
2020/07/14	24.2	28.49	0.3	28.45	28.35	23.9	12,851	0.19%
2020/07/13	34.3	28.70	1	28.85	28.75	33.3	12,864	0.26%
2020/07/10	41	28.51	2.5	28.58	28.30	38.5	12,950	0.30%
2020/07/09	35.2	29.03	16	29.10	28.95	19.2	12,859	0.15%
2020/07/08	55	28.97	11	29.00	28.95	44	12,805	0.34%
2020/07/07	2.5	29.12	12	29.13	29.15	-9.5	12,773	-0.07%
2020/07/06	1.2	29.02	10	29.02	29.05	-8.8	12,761	-0.07%
2020/07/03	9	29.02	0	0.00	29.00	9	12,833	0.07%
2020/07/02	10	28.77	28	28.89	29.10	-18	12,958	-0.14%
2020/07/01	17.2	28.86	10	28.73	28.75	7.2	13,069	0.06%
2020/06/30	18	28.82	2	28.83	28.80	16	13,043	0.12%
2020/06/29	41.5	28.50	10	28.55	28.50	31.5	13,132	0.24%
2020/06/24	13	29.00	12	28.98	28.95	1	13,135	0.01%
2020/06/23	6	29.04	20	28.97	29.10	-14	13,239	-0.11%
2020/06/22	8	28.95	12	29.01	29.00	-4	13,282	-0.03%
2020/06/19	3	28.72	2	28.85	28.50	1	13,298	0.01%
2020/06/18	4	28.89	14	28.86	28.75	-10	12,899	-0.08%
2020/06/17	2	29.00	2	28.98	28.95	0	12,936	0.00%
2020/06/16	2	29.05	9	28.90	29.05	-7	13,131	-0.05%
2020/06/15	140.6	28.67	69	28.44	28.30	71.6	13,300	0.54%	大買/
2020/06/12	104	28.36	112	28.55	28.90	-8	13,353	-0.06%	大買/大賣/
2020/06/11	69	29.93	35	29.63	29.35	34	13,386	0.25%
2020/06/10	31.3	30.23	37	30.13	30.25	-5.7	13,319	-0.04%
2020/06/09	28	30.09	34	30.23	30.25	-6	13,570	-0.04%
2020/06/08	23	30.20	61	30.26	30.40	-38	13,595	-0.28%
2020/06/05	6	30.15	17	30.16	30.20	-11	13,451	-0.08%
2020/06/04	26	30.14	38	29.93	30.15	-12	13,406	-0.09%
2020/06/03	33.1	30.05	62	30.09	30.10	-28.9	13,426	-0.22%
2020/06/02	3	29.47	13	29.47	29.40	-10	13,323	-0.08%
2020/06/01	51	29.59	16	29.45	29.40	35	12,974	0.27%
2020/05/29	39	28.98	71	29.12	29.55	-32	12,915	-0.25%
2020/05/28	71	29.15	37	29.21	29.00	34	12,634	0.27%
2020/05/27	213	29.99	62.1	29.72	29.65	150.9	12,217	1.24%	大買/鉅額交易
2020/05/26	137	29.18	59	28.82	29.60	78	11,611	0.67%	大買/
2020/05/25	18	27.33	10	27.30	27.50	8	11,047	0.07%
2020/05/22	155	27.79	17	27.97	27.50	138	10,984	1.26%	大買/鉅額交易
2020/05/21	113	28.00	21	28.22	28.45	92	10,759	0.86%	大買/
2020/05/20	40	27.25	1	27.25	27.40	39	10,483	0.37%
2020/05/19	26	27.09	13	27.33	27.45	13	10,489	0.12%
2020/05/18	17	26.74	9	26.81	26.70	8	10,325	0.08%
2020/05/15	23	26.73	10	26.60	26.65	13	10,262	0.13%
2020/05/14	18	26.91	200	26.85	26.95	-182	10,183	-1.79%	大賣/鉅額交易
2020/05/13	7	27.60	5	27.60	27.55	2	10,022	0.02%
2020/05/12	39	27.83	1	27.80	27.75	38	9,962	0.38%
2020/05/11	70	28.28	9	28.32	28.10	61	9,872	0.62%
2020/05/08	24.5	27.88	6	28.35	27.75	18.5	9,706	0.19%
2020/05/07	10	27.15	1	27.35	27.35	9	9,495	0.09%
2020/05/06	36	27.39	4	27.45	27.30	32	9,474	0.34%
2020/05/05	197	28.23	20	28.05	27.90	177	9,376	1.89%	大買/鉅額交易
2020/05/04	17	27.89	4.2	27.95	28.10	12.8	9,382	0.14%
2020/04/30	68	28.01	25	28.03	28.20	43	9,314	0.46%
2020/04/29	28	27.66	8	27.72	27.85	20	9,177	0.22%
2020/04/28	23	27.43	0	0.00	27.20	23	9,097	0.25%
2020/04/27	3	27.65	6	27.78	27.80	-3	9,200	-0.03%
2020/04/24	13	26.72	0	0.00	26.60	13	9,080	0.14%
2020/04/23	4	26.79	0	0.00	26.80	4	9,016	0.04%
2020/04/22	11	26.37	2	26.70	26.95	9	8,917	0.10%
2020/04/21	19	27.63	25	27.88	27.30	-6	8,813	-0.07%
2020/04/20	5	28.75	17	28.67	28.90	-12	8,633	-0.14%
2020/04/17	3	28.90	6	29.13	28.55	-3	8,610	-0.03%
2020/04/16	30	28.87	15	28.98	28.80	15	8,515	0.18%
2020/04/15	11.2	29.30	0	0.00	29.50	11.2	8,415	0.13%
2020/04/14	2	28.50	11.4	28.67	28.80	-9.4	8,310	-0.11%
2020/04/13	11	27.94	4	28.04	27.90	7	8,254	0.08%
2020/04/10	2	28.00	0	0.00	28.10	2	8,227	0.02%
2020/04/09	12	27.79	1	28.05	28.00	11	8,183	0.13%
2020/04/08	6	27.33	6	27.29	27.30	0	8,102	0.00%
2020/04/07	5.1	26.76	4	27.00	26.90	1.1	7,955	0.01%
2020/04/06	8	26.71	1	26.70	26.30	7	7,780	0.09%
2020/04/01	10	25.96	11	26.17	26.20	-1	7,564	-0.01%
2020/03/31	3	26.57	1	26.95	25.65	2	7,418	0.03%
2020/03/30	1	26.00	23	25.87	26.40	-22	7,222	-0.30%
2020/03/27	0	0.00	1	26.80	26.50	-1	7,103	-0.01%
2020/03/26	0	0.00	1	26.30	25.75	-1	7,008	-0.01%
2020/03/25	2	25.60	0	0.00	25.20	2	6,976	0.03%
2020/03/24	11	24.29	10	24.17	24.05	1	6,844	0.01%
2020/03/23	1	22.95	0	0.00	23.00	1	6,793	0.01%
2020/03/20	2	24.65	3	23.92	23.35	-1	6,717	-0.01%
2020/03/19	2	22.95	2	23.80	22.90	0	6,479	0.00%
2020/03/18	2	26.05	0	0.00	25.40	2	6,255	0.03%
2020/03/17	10	27.00	16	26.94	26.50	-6	6,094	-0.10%
2020/03/16	0	0.00	2	27.90	27.40	-2	5,901	-0.03%
2020/03/13	23	27.60	22	27.85	28.30	1	5,764	0.02%
2020/03/12	5.1	30.04	0	0.00	30.05	5.1	5,442	0.09%
2020/03/11	10	31.90	2	31.95	31.95	8	5,292	0.15%
2020/03/10	2	31.53	1	32.15	31.75	1	5,237	0.02%
2020/03/09	5	32.37	2	32.30	32.05	3	5,207	0.06%
2020/03/06	3	33.43	0	0.00	33.10	3	5,101	0.06%
2020/03/05	1	34.20	0	0.00	34.15	1	5,069	0.02%
2020/03/04	6	34.35	6	34.29	34.10	0	5,116	0.00%
2020/03/03	1	33.40	0	0.00	33.30	1	5,049	0.02%
2020/02/27	1	34.05	0	0.00	34.10	1	5,091	0.02%
2020/02/26	1	34.30	3	34.25	34.05	-2	4,993	-0.04%
2020/02/24	3	34.53	0	0.00	34.50	3	4,970	0.06%
2020/02/20	2	35.25	0	0.00	35.00	2	4,988	0.04%
2020/02/19	10	35.55	0	0.00	35.55	10	5,048	0.20%
2020/02/17	0	0.00	1	35.00	35.05	-1	5,289	-0.02%
2020/02/10	0	0.00	4	34.50	34.40	-4	5,284	-0.08%
2020/02/07	3	34.75	0	0.00	34.80	3	5,257	0.06%
2020/02/05	4	34.49	0	0.00	34.55	4	5,262	0.08%
2020/02/04	1	34.70	1	34.65	34.90	0	5,275	0.00%
2020/02/03	1	34.00	5	34.44	34.55	-4	5,271	-0.08%
2020/01/31	15	35.45	7	35.49	35.10	8	5,254	0.15%
2020/01/30	17	36.18	0.3	35.50	35.20	16.7	5,193	0.32%
2020/01/20	0	0.00	1	39.00	38.80	-1	4,950	-0.02%
2020/01/17	2	38.80	7	38.98	38.80	-5	5,002	-0.10%
2020/01/16	3	38.77	0	0.00	38.75	3	5,094	0.06%
2020/01/15	7	38.95	0.7	39.00	38.90	6.3	5,171	0.12%
2020/01/14	3	39.00	0	0.00	39.05	3	5,297	0.06%
2020/01/13	1	39.05	0	0.00	39.05	1	5,473	0.02%
2020/01/10	0	0.00	1	38.76	39.00	-1	5,719	-0.02%
2020/01/09	1	38.80	0	0.00	38.90	1	5,920	0.02%
2020/01/08	3	38.78	0	0.00	38.70	3	5,998	0.05%
2020/01/06	0	39.25	3	39.47	39.30	-3	6,093	-0.05%
2020/01/03	2	39.50	0	0.00	39.70	2	6,209	0.03%
2020/01/02	5	39.65	7	39.56	39.70	-2	6,249	-0.03%
2019/12/30	3	39.40	0	0.00	39.35	3	6,259	0.05%
2019/12/27	3	39.60	0	0.00	39.60	3	6,281	0.05%
2019/12/26	0	0.00	2	39.55	39.60	-2	6,326	-0.03%
2019/12/25	2	39.65	1	39.75	39.75	1	6,418	0.02%
2019/12/24	1	39.75	0	0.00	39.70	1	6,488	0.02%
2019/12/23	2	39.75	2	40.20	39.95	0	6,621	0.00%
2019/12/20	2	39.75	8	39.92	40.20	-6	6,646	-0.09%
2019/12/19	5	39.35	10	39.41	39.45	-5	6,602	-0.08%
2019/12/18	0	0.00	4	39.21	39.20	-4	6,593	-0.06%
2019/12/17	2	39.25	7	39.23	39.30	-5	6,619	-0.08%
2019/12/16	6	38.94	5	38.90	38.85	1	6,597	0.02%
2019/12/13	6	39.13	1	39.20	39.10	5	6,600	0.08%
2019/12/12	6	39.12	2	39.30	39.05	4	6,578	0.06%
2019/12/11	3	38.95	4	39.01	39.20	-1	6,565	-0.02%
2019/12/10	1	39.05	1	38.95	39.05	0	6,619	0.00%
2019/12/09	1	39.05	6	39.25	39.05	-5	6,654	-0.08%
2019/12/06	3	39.20	0	0.00	39.05	3	6,676	0.04%
2019/12/05	2	38.85	13	39.00	39.00	-11	6,690	-0.16%
2019/12/04	28	38.76	5	38.65	38.60	23	6,720	0.34%
2019/12/03	2	39.10	7	39.22	39.15	-5	6,742	-0.07%
2019/12/02	4	39.21	1	39.20	39.05	3	6,786	0.04%
2019/11/29	8	39.99	0	0.00	39.75	8	6,746	0.12%
2019/11/27	1	40.85	0	0.00	40.70	1	6,840	0.01%
2019/11/26	1	40.65	2	40.83	40.95	-1	6,902	-0.01%
2019/11/25	3	40.70	0	0.00	40.65	3	6,723	0.04%
2019/11/20	0	0.00	6.3	40.55	40.65	-6.3	6,781	-0.09%
2019/11/19	9	40.21	4	40.56	40.45	5	6,856	0.07%
2019/11/18	14	40.26	4.7	40.52	40.35	9.3	6,888	0.14%
2019/11/15	15	41.23	0	0.00	41.05	15	6,792	0.22%
2019/11/14	0	0.00	1	41.80	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	1	41.50	41.40	-1	6,643	-0.02%
2019/11/11	7	40.86	10	41.05	40.70	-3	6,706	-0.04%
2019/11/08	7	41.52	33	41.20	41.20	-26	6,679	-0.39%
2019/11/06	4	41.43	0	0.00	41.30	4	6,632	0.06%
2019/11/04	4	41.68	10	41.66	41.65	-6	6,607	-0.09%
2019/11/01	4	41.09	7	41.30	41.55	-3	6,568	-0.05%
2019/10/31	4	40.79	6	40.76	40.75	-2	6,510	-0.03%
2019/10/30	2	40.40	4	40.45	40.75	-2	6,494	-0.03%
2019/10/29	6	40.15	2	40.40	40.15	4	6,528	0.06%
2019/10/28	4	40.28	9	40.59	40.25	-5	6,494	-0.08%
2019/10/25	5	40.20	0	0.00	40.30	5	6,498	0.08%
2019/10/24	2	40.38	0	0.00	40.50	2	6,520	0.03%
2019/10/23	5	40.82	5	40.55	40.55	0	6,516	0.00%
2019/10/22	3	40.95	11	40.93	41.20	-8	6,504	-0.12%
2019/10/21	5	41.63	12	41.99	41.55	-7	6,421	-0.11%
2019/10/18	3	40.93	9	41.08	41.05	-6	6,269	-0.10%
2019/10/17	12	40.55	16	40.43	40.75	-4	6,125	-0.07%
2019/10/16	2	39.40	0	0.00	39.85	2	5,933	0.03%
2019/10/09	0	0.00	1	39.55	39.70	-1	5,831	-0.02%
2019/10/08	5	39.24	0	0.00	39.00	5	5,764	0.09%
2019/10/03	8	39.05	1	39.05	39.10	7	5,789	0.12%
2019/10/01	0	0.00	1	39.60	39.75	-1	5,844	-0.02%
2019/09/27	1	39.70	2	39.83	39.75	-1	5,821	-0.02%
2019/09/26	6	39.85	8	39.81	39.80	-2	5,823	-0.03%
2019/09/25	1	39.75	4	39.40	39.30	-3	5,765	-0.05%
2019/09/23	0	0.00	1	39.20	39.15	-1	5,749	-0.02%
2019/09/20	3	38.67	2	39.00	39.10	1	5,844	0.02%
2019/09/17	1	38.90	0	0.00	39.00	1	5,873	0.02%
2019/09/16	1	39.20	1	39.30	39.15	0	5,935	0.00%
2019/09/12	7	39.09	0	0.00	39.15	7	6,014	0.12%
2019/09/11	11	39.50	0	0.00	39.50	11	6,018	0.18%
2019/09/09	0	0.00	0.1	39.45	39.45	-0.1	5,982	0.00%
2019/09/06	2	40.00	5	39.87	39.70	-3	5,962	-0.05%
2019/09/05	0	0.00	5	39.92	39.85	-5	5,961	-0.08%
2019/09/04	1	39.35	2.3	39.41	39.45	-1.3	5,899	-0.02%
2019/09/03	1	39.10	7	39.24	39.10	-6	5,915	-0.10%
2019/09/02	0	0.00	1	39.00	39.00	-1	5,943	-0.02%
2019/08/30	0	0.00	11	38.97	39.20	-11	5,946	-0.18%
2019/08/29	0	0.00	9	38.33	38.55	-9	5,852	-0.15%
2019/08/28	0	0.00	7	38.21	38.15	-7	5,823	-0.12%
2019/08/27	1	37.90	1	38.35	37.90	0	5,897	0.00%
2019/08/26	12	37.93	0	0.00	37.90	12	5,877	0.20%
2019/08/23	3	38.30	19	38.48	38.60	-16	5,952	-0.27%
2019/08/22	3	38.03	0	0.00	38.25	3	5,925	0.05%
2019/08/21	22	38.47	9	38.40	38.30	13	5,955	0.22%
2019/08/20	0	0.00	2.5	37.98	38.15	-2.5	5,876	-0.04%
2019/08/19	2.5	37.87	1	38.30	37.70	1.5	5,859	0.03%
2019/08/16	3	37.80	4	37.94	38.00	-1	5,877	-0.02%
2019/08/15	2	37.78	7.1	37.70	38.00	-5.1	5,866	-0.09%
2019/08/14	4	37.06	0	0.00	37.00	4	5,853	0.07%
2019/08/12	2	36.85	0	0.00	37.15	2	6,027	0.03%
2019/08/08	1	37.05	0	0.00	37.25	1	6,112	0.02%
2019/08/07	0	0.00	2	36.90	36.75	-2	6,151	-0.03%
2019/08/06	6	36.63	0	0.00	37.10	6	6,189	0.10%
2019/08/02	3	36.93	0	0.00	36.90	3	6,129	0.05%
2019/08/01	4	37.79	0	0.00	37.55	4	6,105	0.07%
2019/07/31	0	0.00	1	38.20	38.45	-1	6,063	-0.02%
2019/07/30	1	38.20	6	38.45	38.05	-5	5,969	-0.08%
2019/07/29	0	0.00	4	38.65	38.45	-4	5,972	-0.07%
2019/07/26	0	0.00	5	38.75	38.80	-5	5,993	-0.08%
2019/07/25	1	39.25	0	0.00	39.25	1	5,933	0.02%
2019/07/24	0	0.00	6	39.45	39.45	-6	5,867	-0.10%
2019/07/22	3	39.08	0	0.00	39.15	3	5,756	0.05%
2019/07/19	6	39.05	6	39.17	39.20	0	5,738	0.00%
2019/07/18	1	38.90	0	0.00	38.70	1	5,657	0.02%
2019/07/17	0	0.00	26	38.79	38.80	-26	5,688	-0.46%
2019/07/16	0	0.00	4	38.73	38.80	-4	5,666	-0.07%
2019/07/15	0	0.00	1	38.25	38.45	-1	5,594	-0.02%
2019/07/12	1	38.40	0	0.00	38.40	1	5,641	0.02%
2019/07/11	1	38.35	3	38.47	38.45	-2	5,695	-0.04%
2019/07/10	6	37.98	9	38.27	38.20	-3	5,689	-0.05%
2019/07/09	16	37.73	2	37.70	37.65	14	5,665	0.25%
2019/07/08	12	37.67	2	37.85	37.85	10	5,665	0.18%
2019/07/05	0	0.00	24	39.10	39.10	-24	5,660	-0.42%
2019/07/04	3	38.92	19	39.09	39.15	-16	5,645	-0.28%
2019/07/03	3	39.18	8	39.30	39.05	-5	5,590	-0.09%
2019/07/02	0	0.00	9	39.11	39.30	-9	5,585	-0.16%
2019/07/01	1	39.00	2	39.03	38.70	-1	5,522	-0.02%
2019/06/28	4	38.61	0	0.00	38.50	4	5,562	0.07%
2019/06/27	3	38.97	7	39.06	39.00	-4	5,613	-0.07%
2019/06/26	3	38.70	4	38.89	38.60	-1	5,617	-0.02%
2019/06/25	0	0.00	0	38.10	38.05	0	5,658	0.00%
2019/06/24	5	38.30	7	38.45	38.45	-2	5,790	-0.03%
2019/06/21	2	37.95	46	38.17	38.20	-44	5,794	-0.76%
2019/06/20	5	37.82	12	38.12	37.85	-7	5,747	-0.12%
2019/06/19	3	37.87	1	37.65	38.00	2	5,696	0.04%
2019/06/17	1	37.00	3	37.52	37.50	-2	5,735	-0.03%
2019/06/14	2	37.10	0	0.00	37.10	2	5,732	0.03%
2019/06/13	3	37.47	0	0.00	37.40	3	5,727	0.05%
2019/06/12	2	37.55	15	37.73	37.80	-13	5,712	-0.23%
2019/06/11	4	37.75	6	37.87	37.70	-2	5,706	-0.04%
2019/06/10	6	37.42	2	37.55	37.50	4	5,632	0.07%
2019/06/06	0	0.00	1	37.20	37.20	-1	5,621	-0.02%
2019/06/05	5	36.85	6	36.72	36.70	-1	5,659	-0.02%
2019/06/04	16	36.64	5	36.50	36.50	11	5,637	0.20%
2019/06/03	0	0.00	1	36.20	36.10	-1	5,674	-0.02%
2019/05/31	11	35.94	6	35.85	35.85	5	5,646	0.09%
2019/05/30	5	36.10	7	36.48	36.30	-2	5,629	-0.04%
2019/05/29	2	35.50	2	35.70	35.70	0	5,631	0.00%
2019/05/28	0	0.00	7	35.74	35.75	-7	5,732	-0.12%
2019/05/27	10	35.53	2	35.75	35.55	8	5,664	0.14%
2019/05/24	0	0.00	0.4	36.10	35.90	-0.4	5,695	-0.01%
2019/05/23	4	35.55	6.1	35.93	35.75	-2.1	5,721	-0.04%
2019/05/22	3	35.92	2.5	36.15	36.05	0.5	5,702	0.01%
2019/05/21	3	36.00	0	0.00	36.10	3	5,708	0.05%
2019/05/20	6	35.85	2.9	36.10	36.05	3.1	5,627	0.06%
2019/05/17	10	35.98	5	35.75	35.75	5	5,575	0.09%
2019/05/16	2	35.93	5	36.22	36.15	-3	5,472	-0.05%
2019/05/15	3	35.07	36.7	35.41	35.30	-33.7	5,436	-0.62%
2019/05/14	6	35.18	0	0.00	35.30	6	5,496	0.11%
2019/05/13	0	0.00	3	36.17	35.90	-3	5,509	-0.05%
2019/05/10	2	36.05	1.1	36.10	36.05	1	5,562	0.02%
2019/05/08	0	0.00	2	36.73	36.70	-2	5,706	-0.04%
2019/05/07	6	36.64	0	0.00	37.05	6	5,706	0.11%
2019/05/06	1	36.50	1	36.40	36.45	0	5,712	0.00%
2019/05/03	4	36.70	1	36.85	36.70	3	5,754	0.05%
2019/05/02	6	37.10	1	37.10	37.05	5	5,775	0.09%
2019/04/30	2	37.30	0	0.00	37.55	2	5,774	0.03%
2019/04/29	1	37.65	0	0.00	37.50	1	5,751	0.02%
2019/04/26	1	37.35	0	0.00	37.50	1	5,772	0.02%
2019/04/25	4	37.44	0	0.00	37.40	4	5,816	0.07%
2019/04/24	7	37.59	0	0.00	37.65	7	5,898	0.12%
2019/04/23	3	37.53	2	37.55	37.50	1	5,959	0.02%
2019/04/22	1	37.55	0	0.00	37.60	1	5,930	0.02%
2019/04/19	1	37.60	0	0.00	37.35	1	5,960	0.02%
2019/04/18	16	37.47	14	37.60	37.50	2	5,992	0.03%
2019/04/17	6	37.43	10	37.61	37.80	-4	6,005	-0.07%
2019/04/16	6	36.62	0	0.00	36.85	6	5,927	0.10%
2019/04/15	2	36.80	1	36.85	36.65	1	5,942	0.02%
2019/04/12	0	0.00	3	36.53	36.50	-3	5,936	-0.05%
2019/04/11	8	36.64	0	0.00	36.30	8	5,937	0.13%
2019/04/10	1	36.15	0.6	36.50	36.50	0.4	5,871	0.01%
2019/04/09	0	0.00	1	36.55	36.60	-1	5,857	-0.02%
2019/04/08	0	0.00	2	36.50	36.40	-2	5,852	-0.03%
2019/04/03	0	0.00	3.4	36.17	36.35	-3.4	5,766	-0.06%
2019/04/02	4	36.08	0	0.00	36.10	4	5,729	0.07%
2019/04/01	11	36.57	4	36.60	36.65	7	5,610	0.12%
2019/03/29	1	37.10	3	36.97	37.55	-2	5,450	-0.04%
2019/03/28	25	36.10	10	36.26	36.85	15	5,351	0.28%
2019/03/27	5	36.87	0	0.00	36.85	5	5,182	0.10%
2019/03/26	0	0.00	6	37.95	37.90	-6	5,034	-0.12%
2019/03/21	2	38.10	6	38.08	38.10	-4	5,062	-0.08%
2019/03/20	2	38.25	2	38.65	38.30	0	5,057	0.00%
2019/03/19	1	38.75	0	0.00	38.70	1	5,062	0.02%
2019/03/15	13	39.08	0	0.00	39.25	13	5,418	0.24%
2019/03/14	3	38.68	6	39.01	39.10	-3	5,391	-0.06%
2019/03/13	3	39.10	0	0.00	38.90	3	5,412	0.06%
2019/03/12	0	0.00	5	39.10	39.10	-5	5,447	-0.09%
2019/03/11	2	38.43	4	38.36	38.55	-2	5,501	-0.04%
2019/03/08	0	0.00	1	38.70	38.95	-1	5,485	-0.02%
2019/03/07	0	0.00	6	38.99	38.75	-6	5,569	-0.11%
2019/03/06	1	39.05	0	0.00	39.30	1	5,570	0.02%
2019/03/05	0	0.00	4	38.49	38.75	-4	5,529	-0.07%
2019/03/04	6	38.55	0	0.00	38.65	6	5,485	0.11%
2019/02/27	4	38.34	10	38.61	38.80	-6	5,392	-0.11%
2019/02/26	0	0.00	1	37.90	38.00	-1	5,283	-0.02%
2019/02/25	3	37.83	8	38.05	37.70	-5	5,216	-0.10%
2019/02/22	10	38.12	11	38.00	38.15	-1	5,211	-0.02%
2019/02/21	1	37.65	4	37.75	37.85	-3	5,213	-0.06%
2019/02/20	0	0.00	1	37.20	37.50	-1	5,183	-0.02%
2019/02/19	5	37.20	3	37.23	37.05	2	5,140	0.04%
2019/02/18	5	37.36	1	37.40	37.25	4	5,128	0.08%
2019/02/15	1	36.95	6	36.95	37.05	-5	5,093	-0.10%
2019/02/14	1	36.65	2	37.08	37.05	-1	5,086	-0.02%
2019/02/13	3	36.73	0	0.00	37.10	3	5,032	0.06%
2019/02/12	0	0.00	5	37.01	37.15	-5	4,957	-0.10%
2019/02/11	4	36.76	3	36.90	36.65	1	4,902	0.02%
2019/01/30	2	36.50	17	36.76	36.80	-15	4,869	-0.31%
2019/01/29	5.1	36.55	6	36.33	36.55	-1	4,729	-0.02%
2019/01/28	0	0.00	1	35.85	36.15	-1	4,657	-0.02%
2019/01/25	1	36.05	0	0.00	36.05	1	4,649	0.02%
2019/01/24	7	36.26	52	36.51	36.25	-45	4,597	-0.98%
2019/01/23	50	36.28	24	36.31	36.30	26	4,561	0.57%
2019/01/22	0	0.00	1	35.75	35.45	-1	4,540	-0.02%
2019/01/21	0	0.00	7	35.60	35.55	-7	4,540	-0.15%
2019/01/18	1	35.40	8	35.72	35.60	-7	4,542	-0.15%
2019/01/17	1	35.55	16.1	35.58	35.65	-15.1	4,497	-0.34%
2019/01/16	2	35.43	12	35.58	35.55	-10	4,450	-0.22%
2019/01/15	11	35.03	20	35.02	35.10	-9	4,347	-0.21%
2019/01/14	0	0.00	2	34.28	34.25	-2	4,246	-0.05%
2019/01/11	0	0.00	1	34.70	34.55	-1	4,268	-0.02%
2019/01/10	1	33.90	1	34.45	34.45	0	4,244	0.00%
2019/01/09	6	34.63	34	34.69	34.70	-28	4,212	-0.66%
2019/01/08	0	0.00	6	34.06	34.20	-6	4,138	-0.14%
2019/01/07	1	33.80	5	33.80	33.90	-4	4,158	-0.10%
2019/01/04	6	33.00	11.2	33.15	33.40	-5.2	4,153	-0.13%
2019/01/03	3	32.77	5	32.83	33.00	-2	4,302	-0.05%
2019/01/02	3	32.32	10	32.70	32.20	-7	4,289	-0.16%
2018/12/28	2	32.30	1.6	32.54	32.60	0.4	4,313	0.01%
2018/12/27	0	0.00	3	32.35	32.15	-3	4,328	-0.07%
2018/12/25	1	31.60	2	31.98	31.90	-1	4,417	-0.02%
2018/12/24	0	0.00	2	32.43	32.40	-2	4,477	-0.04%
2018/12/22	1	32.05	1	32.10	32.05	0	4,481	0.00%
2018/12/21	1	32.15	1	32.15	32.15	0	4,568	0.00%
2018/12/20	3	32.35	10	32.50	32.70	-7	4,560	-0.15%
2018/12/19	3	32.52	2	32.65	32.70	1	4,588	0.02%
2018/12/18	1	32.45	3	32.60	32.60	-2	4,586	-0.04%
2018/12/17	0	0.00	2	32.35	32.30	-2	4,596	-0.04%
2018/12/14	1	31.55	3	31.75	31.90	-2	4,578	-0.04%
2018/12/13	2	31.68	3.5	31.67	31.85	-1.5	4,599	-0.03%
2018/12/12	2	31.20	5.5	31.30	31.20	-3.5	4,582	-0.08%
2018/12/11	34.5	31.07	11	31.14	30.80	23.5	4,524	0.52%
2018/12/10	16	32.08	1	32.00	31.90	15	4,321	0.35%
2018/12/07	2	33.60	10	33.80	33.80	-8	4,191	-0.19%
2018/12/06	5	33.33	8	33.60	33.55	-3	4,243	-0.07%
2018/12/05	6	33.33	0	0.00	33.25	6	4,226	0.14%
2018/12/04	0.4	34.15	15	34.32	34.10	-14.6	4,271	-0.34%
2018/12/03	4	33.99	41	34.05	34.15	-37	4,199	-0.88%
2018/11/30	0	0.00	8	33.34	33.50	-8	4,166	-0.19%
2018/11/29	6	32.90	10	32.75	32.65	-4	4,105	-0.10%
2018/11/28	1	33.00	0	0.00	33.30	1	4,028	0.02%
2018/11/27	1	33.05	0	0.00	33.10	1	4,000	0.02%
2018/11/26	0	0.00	3	33.20	33.30	-3	4,024	-0.07%
2018/11/20	6	33.36	100	33.35	33.65	-94	4,013	-2.34%
2018/11/19	0	0.00	4	33.30	33.35	-4	3,978	-0.10%
2018/11/16	0	0.00	13	32.85	32.60	-13	3,978	-0.33%
2018/11/14	1	32.20	3	32.43	32.70	-2	4,058	-0.05%
2018/11/13	1	32.35	0	0.00	32.50	1	4,092	0.02%
2018/11/12	1	32.35	1	31.65	32.25	0	4,107	0.00%
2018/11/09	7	31.59	3	31.73	31.50	4	4,175	0.10%
2018/11/08	4	32.30	36	32.25	32.30	-32	4,200	-0.76%
2018/11/07	5	31.95	11.2	31.98	32.20	-6.2	4,169	-0.15%
2018/11/06	2	31.30	21	31.47	31.50	-19	4,138	-0.46%
2018/11/05	6	31.07	3.8	31.44	31.35	2.2	4,165	0.05%
2018/11/02	0	0.00	7	31.63	31.70	-7	4,174	-0.17%
2018/11/01	5	30.90	20	30.90	30.90	-15	4,192	-0.36%
2018/10/31	2	30.45	2	31.13	31.35	0	4,224	0.00%
2018/10/30	1	30.05	0	0.00	30.40	1	4,191	0.02%
2018/10/29	0	0.00	7	30.44	30.40	-7	4,154	-0.17%
2018/10/26	7	29.54	12	29.33	29.55	-5	4,119	-0.12%
2018/10/25	2	29.65	3	29.67	29.55	-1	4,153	-0.02%
2018/10/24	0	0.00	1	30.15	30.10	-1	4,335	-0.02%
2018/10/23	1	29.80	0	0.00	29.70	1	4,451	0.02%
2018/10/19	1	29.30	3.5	29.69	29.70	-2.5	4,527	-0.06%
2018/10/18	0	0.00	12	29.60	29.60	-12	4,539	-0.26%
2018/10/17	8	29.29	1.5	29.30	29.10	6.5	4,562	0.14%
2018/10/16	1	29.20	3.5	29.40	29.35	-2.5	4,562	-0.05%
2018/10/15	14	29.16	1	29.25	29.05	13	4,573	0.28%
2018/10/12	6.1	29.20	2.5	30.05	29.80	3.6	4,583	0.08%
2018/10/11	57	29.94	2	29.70	29.20	55	4,673	1.18%
2018/10/09	0	0.00	3	31.70	31.70	-3	4,584	-0.07%
2018/10/08	6	31.12	3.4	31.38	31.35	2.6	4,578	0.06%
2018/10/05	6	31.48	6.6	31.57	31.50	-0.6	4,599	-0.01%
2018/10/04	4	32.06	0	0.00	31.90	4	4,581	0.09%
2018/10/03	0	0.00	8	32.29	32.35	-8	4,546	-0.18%
2018/10/02	6	32.07	1.5	32.07	32.00	4.5	4,533	0.10%
2018/10/01	1	32.45	0	0.00	32.45	1	4,530	0.02%
2018/09/28	110	32.34	8.5	32.40	32.25	101.5	4,634	2.19%	大買/鉅額交易
2018/09/27	0	0.00	4	32.41	32.50	-4	4,675	-0.09%
2018/09/26	3	32.07	2	32.33	32.10	1	4,688	0.02%
2018/09/25	5	32.14	3	32.25	32.10	2	4,693	0.04%
2018/09/21	6	32.21	0	0.00	32.10	6	4,735	0.13%
2018/09/20	0	0.00	2	32.30	32.10	-2	4,752	-0.04%
2018/09/19	20	32.00	5	32.06	31.95	15	4,794	0.31%
2018/09/18	0	0.00	10	31.95	31.80	-10	4,892	-0.20%
2018/09/17	2	31.68	1.4	31.81	31.80	0.6	4,915	0.01%
2018/09/14	26	31.76	1	31.75	31.65	25	4,949	0.51%
2018/09/13	2	31.40	3.6	31.55	31.40	-1.6	4,983	-0.03%
2018/09/12	18	31.25	1.9	31.55	31.50	16.1	5,029	0.32%
2018/09/11	10	31.29	2.1	31.50	31.25	7.9	5,384	0.15%
2018/09/10	18	31.67	2.7	31.62	31.35	15.3	5,473	0.28%
2018/09/07	0	0.00	2.3	32.57	32.30	-2.3	5,560	-0.04%
2018/09/06	1	32.80	2	32.90	32.80	-1	5,582	-0.02%
2018/09/05	8	33.04	1	33.20	32.75	7	5,587	0.13%
2018/09/04	2	33.45	0	0.00	33.60	2	5,581	0.04%
2018/08/30	0	0.00	4	33.76	33.80	-4	5,654	-0.07%
2018/08/28	0	0.00	1	33.75	33.80	-1	5,962	-0.02%
2018/08/27	0	0.00	1	33.75	33.75	-1	5,967	-0.02%
2018/08/24	5	33.43	1	33.60	33.30	4	5,958	0.07%
2018/08/23	7	33.77	2	34.05	33.85	5	6,045	0.08%
2018/08/22	25	33.87	27	33.92	33.95	-2	6,121	-0.03%
2018/08/21	1	33.05	2	33.43	33.60	-1	6,065	-0.02%
2018/08/20	0	0.00	3	32.72	33.05	-3	6,031	-0.05%
2018/08/17	7	32.51	0	0.00	32.30	7	6,056	0.12%
2018/08/16	2	32.55	1	33.00	32.50	1	6,048	0.02%
2018/08/14	1	33.25	1.1	34.50	33.60	-0.1	6,034	0.00%
2018/08/13	0	0.00	0.9	33.50	33.20	-0.9	6,086	-0.02%
2018/08/10	0	0.00	1	33.60	33.60	-1	6,426	-0.02%
2018/08/09	3	33.43	3	33.57	33.35	0	6,460	0.00%
2018/08/08	0	0.00	2	33.58	33.65	-2	6,460	-0.03%
2018/08/07	2	33.35	0	0.00	33.30	2	6,448	0.03%
2018/08/06	2	33.45	0	0.00	33.45	2	6,422	0.03%
2018/08/03	5	33.56	0	0.00	33.50	5	6,412	0.08%
2018/08/01	6	33.84	7	33.89	33.95	-1	6,413	-0.02%
2018/07/31	2	33.65	0	0.00	33.65	2	6,379	0.03%
2018/07/30	11	34.10	0	0.00	33.95	11	6,189	0.18%
2018/07/27	3	34.75	8	34.95	34.95	-5	6,061	-0.08%
2018/07/26	5	34.67	0	0.00	34.75	5	6,034	0.08%
2018/07/25	3	34.50	12	34.66	34.75	-9	6,009	-0.15%
2018/07/24	3	34.00	2	34.30	34.30	1	5,948	0.02%
2018/07/23	5	34.00	2	34.10	33.95	3	5,927	0.05%
2018/07/20	1	33.95	0	0.00	33.90	1	6,000	0.02%
2018/07/19	2	34.13	8	34.47	34.30	-6	5,994	-0.10%
2018/07/18	5	33.40	11	33.84	34.25	-6	5,979	-0.10%
2018/07/17	2	33.40	2	33.35	33.35	0	5,897	0.00%
2018/07/16	2	33.75	0	0.00	33.60	2	5,918	0.03%
2018/07/13	5	33.83	0	0.00	33.80	5	5,966	0.08%
2018/07/11	2	33.30	1	33.90	33.45	1	6,201	0.02%
2018/07/10	2	33.70	0	0.00	33.90	2	6,258	0.03%
2018/07/09	1	33.50	2	33.50	33.65	-1	6,323	-0.02%
2018/07/06	27	33.31	19	33.15	33.05	8	6,340	0.13%
2018/07/05	19	35.68	1	35.65	35.50	18	6,280	0.29%
2018/07/04	0	0.00	0.2	35.45	35.45	-0.2	6,366	0.00%
2018/07/03	13	35.11	0	0.00	34.90	13	6,377	0.20%
2018/07/02	8	35.27	3.8	35.43	35.15	4.2	6,350	0.07%
2018/06/29	13	35.02	4	35.00	35.40	9	6,296	0.14%
2018/06/28	4	34.51	3	34.60	34.50	1	6,222	0.02%
2018/06/27	5	34.57	4	34.80	34.55	1	6,175	0.02%
2018/06/26	9	34.93	1	34.90	34.90	8	6,038	0.13%
2018/06/25	13	35.22	3	35.20	35.15	10	5,990	0.17%
2018/06/22	1	35.20	1.3	35.33	35.35	-0.3	5,948	0.00%
2018/06/21	13	35.81	1.7	35.95	35.80	11.3	5,891	0.19%
2018/06/20	16	35.46	0	0.00	35.45	16	5,863	0.27%
2018/06/19	0	0.00	3	36.20	36.15	-3	5,434	-0.06%
2018/06/15	10	36.48	3	36.75	36.40	7	5,329	0.13%
2018/06/14	2	36.95	0	0.00	36.95	2	5,169	0.04%
2018/06/11	0	0.00	5	37.25	37.65	-5	5,290	-0.09%
2018/06/08	5	37.49	0	0.00	37.65	5	5,287	0.09%
2018/06/07	4	37.38	1	37.45	37.65	3	5,321	0.06%
2018/06/06	7	37.31	7.1	37.34	37.40	-0.1	5,346	0.00%
2018/06/05	0	0.00	2	36.65	36.45	-2	5,277	-0.04%
2018/06/04	4	36.51	0	0.00	36.50	4	5,114	0.08%
2018/05/31	3	36.25	0	0.00	36.70	3	5,159	0.06%
2018/05/28	5	36.50	0	0.00	36.55	5	5,095	0.10%
2018/05/25	3	36.40	0	0.00	36.30	3	5,156	0.06%
2018/05/24	1	36.50	0	0.00	36.50	1	5,134	0.02%
2018/05/22	1	36.75	0	0.00	36.35	1	5,135	0.02%
2018/05/21	5	36.85	0	0.00	36.70	5	5,187	0.10%
2018/05/18	5	36.52	3	36.68	36.30	2	5,175	0.04%
2018/05/17	7	37.13	0	0.00	37.00	7	4,880	0.14%
2018/05/11	5	37.50	5	37.50	37.60	0	5,081	0.00%
2018/05/10	0	0.00	40	37.20	37.25	-40	5,115	-0.78%
2018/05/09	0	0.00	3	37.50	37.50	-3	5,147	-0.06%
2018/05/07	0	0.00	3	36.95	36.90	-3	5,238	-0.06%
2018/05/02	0	0.00	1	37.65	37.65	-1	5,394	-0.02%
2018/04/30	1	36.65	1	37.00	37.15	0	5,451	0.00%
2018/04/27	3	36.52	0	0.00	36.70	3	5,523	0.05%
2018/04/25	1	36.45	0	0.00	36.50	1	5,540	0.02%
2018/04/23	6	36.80	0	0.00	36.60	6	5,576	0.11%
2018/04/20	1	37.25	1	37.20	37.00	0	5,556	0.00%
2018/04/19	0	0.00	1	37.45	37.40	-1	5,440	-0.02%
2018/04/18	4	37.40	0	0.00	37.10	4	5,386	0.07%
2018/04/17	4	37.93	0	0.00	38.15	4	5,241	0.08%
2018/04/13	5	39.00	9	39.08	39.00	-4	5,062	-0.08%
2018/04/12	0	0.00	1	38.90	38.70	-1	5,028	-0.02%
2018/04/11	5	38.15	0	0.00	38.45	5	4,997	0.10%
2018/04/10	6	37.81	3	38.35	38.10	3	4,979	0.06%
2018/04/09	1	38.25	0	0.00	38.35	1	4,814	0.02%
2018/04/03	2	38.28	0	0.00	38.65	2	4,790	0.04%
2018/03/31	0	0.00	13	39.27	39.40	-13	4,828	-0.27%
2018/03/30	0	0.00	7	38.84	39.00	-7	4,794	-0.15%
2018/03/29	0	0.00	2.4	38.71	38.70	-2.4	4,773	-0.05%
2018/03/27	0	0.00	1	38.35	38.40	-1	4,735	-0.02%
2018/03/26	1	37.80	1	38.20	38.20	0	4,740	0.00%
2018/03/22	0	0.00	1	38.00	38.10	-1	4,836	-0.02%
2018/03/21	8	38.13	1	38.30	38.15	7	4,847	0.14%
2018/03/16	0	0.00	13	37.93	38.40	-13	4,853	-0.27%
2018/03/15	3	36.93	0	0.00	36.85	3	4,702	0.06%
2018/03/14	9	37.22	2	37.28	37.30	7	4,695	0.15%
2018/03/13	6	37.35	4	37.35	37.45	2	4,675	0.04%
2018/03/12	2	36.98	1	37.10	37.00	1	4,645	0.02%
2018/03/09	0	0.00	1	36.70	36.80	-1	4,596	-0.02%
2018/03/08	1	36.65	0	0.00	36.35	1	4,601	0.02%
2018/03/05	0	0.00	20	36.80	36.75	-20	4,673	-0.43%
2018/03/02	2	36.75	0	0.00	36.80	2	4,679	0.04%
2018/03/01	0	0.00	1	37.15	37.15	-1	4,619	-0.02%
2018/02/27	0	0.00	1	37.00	36.75	-1	4,546	-0.02%
2018/02/26	1	37.10	2.2	37.24	37.00	-1.2	4,495	-0.03%
2018/02/23	2	36.85	21	37.00	37.00	-19	4,483	-0.42%
2018/02/22	5	36.88	0	0.00	37.00	5	4,496	0.11%
2018/02/21	0	0.00	3	37.27	37.20	-3	4,479	-0.07%
2018/02/12	5	36.91	10	36.85	36.80	-5	4,417	-0.11%
2018/02/09	1	36.80	0	0.00	36.80	1	4,421	0.02%
2018/02/07	5	37.25	2	37.18	37.10	3	4,515	0.07%
2018/02/06	12	36.88	0	0.00	36.60	12	4,413	0.27%
2018/02/02	1	38.75	0	0.00	38.65	1	4,267	0.02%
2018/01/31	0	0.00	4	38.98	39.20	-4	4,213	-0.09%
2018/01/30	0	0.00	5	39.10	38.85	-5	4,162	-0.12%
2018/01/29	2	39.13	0	0.00	39.40	2	4,161	0.05%
2018/01/25	7	39.61	35.2	39.55	39.65	-28.2	4,068	-0.69%
2018/01/24	6	39.20	22	39.19	39.45	-16	3,984	-0.40%
2018/01/23	6	39.02	3	39.02	39.00	3	3,925	0.08%
2018/01/22	10	38.99	3	39.25	38.95	7	3,841	0.18%
2018/01/19	0.5	38.55	0	0.00	38.65	0.5	3,758	0.01%
2018/01/18	56.5	39.16	13.6	39.11	38.90	42.9	3,764	1.14%
2018/01/17	7	38.92	11	38.77	39.00	-4	3,737	-0.11%
2018/01/16	1	38.10	0	0.00	38.65	1	3,710	0.03%
2018/01/15	10.8	38.29	0	0.00	38.15	10.8	3,691	0.29%
2018/01/12	1	38.00	0	0.00	38.20	1	3,755	0.03%
2018/01/11	1	38.35	0	0.00	38.25	1	3,757	0.03%
2018/01/10	0	0.00	1	38.40	38.40	-1	3,765	-0.03%
2018/01/09	1	38.10	1	38.05	38.30	0	3,779	0.00%
2018/01/05	16	38.00	0	0.00	38.10	16	3,745	0.43%
2018/01/04	3	37.98	17	37.94	37.95	-14	3,749	-0.37%
2018/01/03	2	38.20	12	38.10	38.20	-10	3,806	-0.26%
2018/01/02	0	38.15	2	38.25	38.20	-2	3,800	-0.05%