寶成 (9904)-台新-台中券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.10
漲跌
▲0.10
漲幅
+0.28%
成交量
15,023張
產業
上市運動休閒
1062人加入追蹤

立即追蹤
本地時間:13:35(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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	35.95	11	36.03	36.10	-8	12,029	-0.07%
2024/04/23	1	36.00	19	35.83	36.00	-18	11,956	-0.15%
2024/04/22	1	35.00	33	35.25	35.30	-32	11,847	-0.27%
2024/04/19	4	35.05	32	35.25	35.30	-28	11,714	-0.24%
2024/04/18	8	35.51	32	35.47	35.60	-24	11,459	-0.21%
2024/04/17	15	34.19	33.1	34.46	34.50	-18.1	11,145	-0.16%
2024/04/16	65.2	34.61	101	34.81	34.00	-35.9	11,024	-0.33%	大賣/
2024/04/15	1.1	36.14	19.7	36.02	36.20	-18.6	10,744	-0.17%
2024/04/12	1	35.20	1	35.30	35.35	0	10,653	0.00%
2024/04/11	3	35.42	1	35.35	35.55	2	10,566	0.02%
2024/04/10	3	35.73	3	35.92	35.80	0	10,519	0.00%
2024/04/09	10.3	36.07	26	36.09	36.10	-15.7	10,466	-0.15%
2024/04/08	11.1	34.93	21.1	35.27	35.60	-10	10,341	-0.10%
2024/04/03	29.5	35.42	5	35.15	35.05	24.5	10,183	0.24%
2024/04/02	2	35.98	60	36.07	36.15	-58	10,038	-0.58%
2024/04/01	30	35.46	33.6	35.70	35.80	-3.6	9,940	-0.04%
2024/03/29	16.2	36.12	68.3	36.31	36.15	-52.1	9,836	-0.53%
2024/03/28	86.6	36.17	10.3	36.27	36.25	76.3	9,328	0.82%
2024/03/27	9	35.71	19.4	35.57	36.00	-10.4	9,118	-0.11%
2024/03/26	3	34.83	16.2	34.73	34.85	-13.2	8,966	-0.15%
2024/03/25	36	34.68	17.4	34.71	34.85	18.6	8,951	0.21%
2024/03/22	37	34.91	13.1	34.83	35.10	23.9	8,983	0.27%
2024/03/21	29.1	34.65	57.1	34.92	35.30	-28	8,976	-0.31%
2024/03/20	7	33.97	47.4	33.98	33.90	-40.4	8,644	-0.47%
2024/03/19	9	33.41	3	33.38	33.45	6	8,445	0.07%
2024/03/18	7	33.59	51	33.62	33.80	-44	8,308	-0.53%
2024/03/15	43	32.72	46	32.93	33.05	-3	8,052	-0.04%
2024/03/14	26	32.83	23.1	32.60	33.20	2.9	7,435	0.04%
2024/03/13	26.1	32.07	38.9	32.11	32.20	-12.8	7,119	-0.18%
2024/03/12	1	31.75	37.3	31.59	31.95	-36.3	6,891	-0.53%
2024/03/11	35	31.06	37	30.75	31.15	-2	6,621	-0.03%
2024/03/08	19	30.36	2	30.40	30.45	17	6,503	0.26%
2024/03/07	10	30.25	0	0.00	30.45	10	6,447	0.16%
2024/03/06	24.1	30.30	1	30.35	30.30	23.1	6,391	0.36%
2024/03/05	0	0.00	6.1	30.76	30.60	-6.1	6,451	-0.09%
2024/03/04	3	30.45	4	30.45	30.65	-1	6,346	-0.02%
2024/03/01	13	30.25	5	30.46	30.60	8	6,357	0.13%
2024/02/29	0.1	30.30	3	30.17	30.50	-2.9	6,296	-0.05%
2024/02/27	4	30.15	0	0.00	30.00	4	6,155	0.06%
2024/02/26	15	30.05	3	30.20	30.10	12	6,106	0.20%
2024/02/23	27.3	30.07	0	0.00	30.05	27.3	6,074	0.45%
2024/02/22	3	30.22	2	30.38	30.15	1	6,115	0.02%
2024/02/21	2	30.40	0	0.00	30.20	2	6,090	0.03%
2024/02/20	22	30.24	0	0.00	30.20	22	6,106	0.36%
2024/02/19	2	30.35	0	0.00	30.35	2	6,135	0.03%
2024/02/16	43	30.50	0	0.00	30.45	43	6,273	0.69%
2024/02/15	5	30.48	1	30.55	30.50	4	6,231	0.06%
2024/02/05	7	31.19	0	0.00	31.15	7	6,154	0.11%
2024/02/02	2	31.65	0	0.00	31.70	2	6,109	0.03%
2024/02/01	0	0.00	9	31.69	31.65	-9	6,088	-0.15%
2024/01/31	0	0.00	7.2	31.52	31.60	-7.2	6,084	-0.12%
2024/01/30	5	31.65	15	31.59	31.65	-10	6,058	-0.17%
2024/01/29	0	0.00	5	31.30	31.35	-5	5,976	-0.08%
2024/01/26	1	31.05	3	31.18	31.20	-2	6,009	-0.03%
2024/01/25	0	0.00	2	31.00	31.15	-2	6,048	-0.03%
2024/01/24	6	30.92	4.5	30.96	31.00	1.5	6,000	0.02%
2024/01/23	2	30.53	0	30.60	30.55	2	5,948	0.03%
2024/01/22	0	30.25	0	0.00	30.05	0	5,949	0.00%
2024/01/19	1	30.05	0	0.00	30.30	1	5,929	0.02%
2024/01/18	2	30.08	110	30.00	30.00	-108	5,974	-1.81%	大賣/鉅額交易
2024/01/17	3.2	30.26	1	30.20	30.20	2.2	5,931	0.04%
2024/01/16	4	30.51	0	0.00	30.60	4	5,789	0.07%
2024/01/15	0	0.00	2	30.95	30.85	-2	5,693	-0.04%
2024/01/12	0	0.00	7	31.04	31.00	-7	5,743	-0.12%
2024/01/11	3	30.90	3	31.02	31.10	0	5,789	0.00%
2024/01/10	6	31.00	0	0.00	30.95	6	5,893	0.10%
2024/01/09	0	0.00	1.5	31.03	31.20	-1.5	5,893	-0.03%
2024/01/08	0	0.00	4	31.09	31.20	-4	5,918	-0.07%
2024/01/05	2	30.95	6	30.95	30.90	-4	5,938	-0.07%
2024/01/04	0	0.00	1	31.00	31.00	-1	6,000	-0.02%
2024/01/02	4	31.03	1	31.10	31.10	3	6,041	0.05%
2023/12/29	1.2	31.00	2	31.00	30.90	-0.8	6,055	-0.01%
2023/12/28	0	0.00	1	31.15	31.10	-1	6,088	-0.02%
2023/12/27	16	31.09	1	31.00	31.00	15	6,115	0.25%
2023/12/26	0	0.00	29	30.86	30.85	-29	6,081	-0.48%
2023/12/25	6	31.13	71	30.96	30.95	-65	6,192	-1.05%
2023/12/22	13	31.55	16	31.54	31.45	-3	6,208	-0.05%
2023/12/21	3	31.73	4	31.78	31.75	-1	6,136	-0.02%
2023/12/20	27	31.84	8.1	31.76	31.85	18.9	6,134	0.31%
2023/12/19	88	31.92	15	31.96	31.90	73	5,963	1.22%
2023/12/18	3	31.68	83	31.70	31.65	-80	5,862	-1.36%
2023/12/15	47	31.00	12.2	30.90	30.90	34.8	5,697	0.61%
2023/12/14	0	0.00	69	31.10	31.15	-69	5,619	-1.23%
2023/12/12	0	31.10	1	31.05	31.00	-1	5,676	-0.02%
2023/12/11	2.9	31.11	17	31.10	31.20	-14.1	5,667	-0.25%
2023/12/08	3	31.00	13	31.05	31.10	-10	5,675	-0.18%
2023/12/07	3	31.00	13	31.07	30.95	-10	5,673	-0.18%
2023/12/06	0	0.00	10	31.02	31.05	-10	5,668	-0.18%
2023/12/05	15	30.85	4	31.03	31.10	11	5,662	0.19%
2023/12/04	3	31.10	8.5	31.03	31.05	-5.5	5,650	-0.10%
2023/12/01	1	30.75	0	0.00	30.80	1	5,636	0.02%
2023/11/30	0	0.00	34	30.80	30.90	-34	5,649	-0.60%
2023/11/29	0	31.00	5	30.98	30.90	-5	5,519	-0.09%
2023/11/28	0	0.00	21	30.94	31.00	-21	5,545	-0.38%
2023/11/27	1	30.70	1	30.70	30.75	0	5,586	0.00%
2023/11/24	0	0.00	2	30.65	30.60	-2	5,574	-0.04%
2023/11/23	3	30.67	11	30.67	30.80	-8	5,573	-0.14%
2023/11/22	2.5	30.39	2	30.40	30.40	0.5	5,529	0.01%
2023/11/21	2	30.58	17	30.61	30.65	-15	5,531	-0.27%
2023/11/20	5	30.31	8	30.46	30.15	-3	5,421	-0.05%
2023/11/17	8	30.73	8	30.72	30.80	0	5,362	0.00%
2023/11/16	5	30.64	14.1	30.66	30.70	-9.1	5,286	-0.17%
2023/11/15	41	30.14	90	30.26	30.20	-49	5,188	-0.94%
2023/11/14	10	29.09	0	0.00	29.05	10	4,998	0.20%
2023/11/13	10	29.17	0	0.00	29.10	10	4,997	0.20%
2023/11/10	2.1	29.52	15	29.50	29.45	-12.9	4,977	-0.26%
2023/11/09	15.4	29.70	0	0.00	29.60	15.4	5,003	0.31%
2023/11/08	9.1	29.62	0	0.00	29.70	9.1	5,016	0.18%
2023/11/07	11.5	29.54	3	29.55	29.65	8.5	5,011	0.17%
2023/11/06	6	29.65	2	29.68	29.55	4	5,004	0.08%
2023/11/03	10	29.45	5	29.40	29.60	5	4,985	0.10%
2023/11/02	24	29.27	19	29.35	29.35	5	4,943	0.10%
2023/11/01	0	0.00	2	29.05	28.90	-2	4,894	-0.04%
2023/10/31	1	28.90	8	29.03	28.85	-7	4,898	-0.14%
2023/10/30	6.4	29.05	4	29.03	28.95	2.4	4,910	0.05%
2023/10/27	3	29.17	0	0.00	29.10	3	4,886	0.06%
2023/10/26	25	29.33	2	29.35	29.35	23	4,896	0.47%
2023/10/25	5	29.24	1.2	29.43	29.25	3.8	4,828	0.08%
2023/10/24	10	29.25	1.3	29.25	29.25	8.7	4,822	0.18%
2023/10/23	13	29.15	0	0.00	29.05	13	4,844	0.27%
2023/10/20	19.1	28.97	6	29.12	29.15	13.1	4,873	0.27%
2023/10/19	6	29.24	3	29.25	29.35	3	4,930	0.06%
2023/10/18	2	29.20	12	29.06	29.25	-10	4,978	-0.20%
2023/10/17	12	28.74	0	0.00	28.65	12	4,932	0.24%
2023/10/16	7.5	28.73	0	0.00	28.65	7.5	5,062	0.15%
2023/10/13	11.3	28.85	1	29.00	28.75	10.3	5,137	0.20%
2023/10/12	6	29.03	0	0.00	29.05	6	5,054	0.12%
2023/10/11	0	0.00	4	29.26	29.25	-4	5,003	-0.08%
2023/10/06	0	0.00	1.1	29.19	29.05	-1.1	4,916	-0.02%
2023/10/05	9	28.68	0	0.00	28.55	9	4,977	0.18%
2023/10/04	4	28.59	1	28.50	28.55	3	4,994	0.06%
2023/10/03	25	28.81	0	0.00	28.75	25	5,005	0.50%
2023/10/02	17	29.02	1	28.95	28.95	16	4,987	0.32%
2023/09/28	50.6	28.79	0	0.00	28.65	50.6	5,142	0.98%
2023/09/27	21	28.95	0	0.00	28.90	21	5,025	0.42%
2023/09/26	15.2	29.64	8	29.79	29.40	7.2	4,946	0.15%
2023/09/25	16	29.55	4.5	29.45	29.75	11.5	4,878	0.24%
2023/09/22	20.5	29.00	2	29.00	28.90	18.5	4,809	0.38%
2023/09/21	5.3	28.95	6	28.95	28.80	-0.7	4,833	-0.01%
2023/09/20	17.3	29.07	1	29.20	29.05	16.3	4,746	0.34%
2023/09/19	0	0.00	0.2	29.25	29.20	-0.2	4,708	0.00%
2023/09/18	4.1	29.25	5	29.25	29.20	-0.9	4,714	-0.02%
2023/09/15	35.1	29.49	1	29.45	29.60	34.1	4,713	0.72%
2023/09/14	0	0.00	3	29.35	29.40	-3	4,619	-0.06%
2023/09/13	6	29.21	0	0.00	29.10	6	4,628	0.13%
2023/09/12	1	29.25	0.2	29.25	29.20	0.8	4,716	0.02%
2023/09/11	0.2	29.15	16	29.11	29.00	-15.8	4,737	-0.33%
2023/09/08	4	28.81	1	28.95	28.90	3	4,753	0.06%
2023/09/07	13.2	28.89	0	0.00	28.80	13.2	4,769	0.28%
2023/09/06	10	28.94	0	0.00	28.90	10	4,720	0.21%
2023/09/05	8	29.14	0	0.00	29.00	8	4,699	0.17%
2023/09/04	7.1	29.33	0	0.00	29.25	7.1	4,691	0.15%
2023/09/01	3	29.43	6	29.24	29.40	-3	4,705	-0.06%
2023/08/31	22.6	28.96	0.5	28.95	28.60	22.1	4,675	0.47%
2023/08/30	3	29.13	0	0.00	29.20	3	4,574	0.07%
2023/08/29	3	29.05	1	29.15	28.90	2	4,583	0.04%
2023/08/28	14.3	28.89	0	0.00	28.70	14.3	4,597	0.31%
2023/08/25	11.5	28.81	1	28.80	28.70	10.5	4,849	0.22%
2023/08/24	15	28.91	1	28.90	28.80	14	4,836	0.29%
2023/08/23	12	29.00	0	0.00	28.95	12	4,822	0.25%
2023/08/22	1.3	29.16	1	29.20	29.15	0.3	4,786	0.01%
2023/08/21	16.5	29.17	1	29.05	29.05	15.5	4,820	0.32%
2023/08/18	22.5	29.58	0	0.00	29.35	22.5	4,803	0.47%
2023/08/17	24.6	29.89	2	29.80	29.85	22.6	4,771	0.47%
2023/08/16	5	30.10	0	30.20	30.00	5	4,852	0.10%
2023/08/15	6.1	30.57	0	0.00	30.45	6.1	4,855	0.13%
2023/08/14	10	30.62	2	30.55	30.50	8	4,884	0.16%
2023/08/11	1	30.65	1	30.80	30.95	0	4,923	0.00%
2023/08/09	1	30.85	5	30.80	31.00	-4	4,943	-0.08%
2023/08/08	4	30.81	0	0.00	30.70	4	4,952	0.08%
2023/08/07	0	0.00	1	31.10	31.10	-1	4,966	-0.02%
2023/08/04	2	30.80	8	30.94	30.95	-6	4,991	-0.12%
2023/08/02	5.1	30.86	0	0.00	30.70	5.1	5,022	0.10%
2023/08/01	0	0.00	3	31.28	31.40	-3	4,978	-0.06%
2023/07/31	50	31.25	53	31.15	31.25	-3	4,979	-0.06%
2023/07/28	3	31.12	0	0.00	31.10	3	4,990	0.06%
2023/07/27	20	31.22	14	31.28	31.25	6	5,013	0.12%
2023/07/26	0	0.00	15	31.35	31.25	-15	5,034	-0.30%
2023/07/25	10	31.06	9	31.27	31.10	1	5,084	0.02%
2023/07/24	9	30.91	2	31.03	31.00	7	5,205	0.13%
2023/07/21	25.1	30.74	0	0.00	30.80	25.1	5,234	0.48%
2023/07/20	4.1	30.84	0	0.00	30.85	4.1	5,274	0.08%
2023/07/19	6.3	30.73	39	30.94	30.60	-32.7	5,304	-0.62%
2023/07/18	7.2	30.29	3	30.35	30.55	4.2	5,260	0.08%
2023/07/17	1.3	30.21	5	30.20	30.25	-3.7	5,202	-0.07%
2023/07/14	7.2	30.22	18	30.18	30.15	-10.8	5,281	-0.21%
2023/07/13	19.1	29.93	1	29.90	29.80	18.1	5,279	0.34%
2023/07/12	29.8	29.93	2	29.90	29.85	27.8	5,285	0.53%
2023/07/11	22	31.03	17	30.98	31.10	5	5,243	0.10%
2023/07/10	24	30.95	1	30.95	30.85	23	5,269	0.44%
2023/07/07	16	30.98	1	31.05	30.95	15	5,304	0.28%
2023/07/06	54	30.99	0.7	31.20	30.80	53.3	5,373	0.99%
2023/07/05	10	31.54	0	0.00	31.40	10	5,212	0.19%
2023/07/04	3.3	31.51	0	0.00	31.45	3.3	5,174	0.06%
2023/07/03	1.1	31.61	0	0.00	31.65	1.1	5,231	0.02%
2023/06/30	11	31.57	5	31.80	31.50	6	5,263	0.11%
2023/06/29	2.1	31.80	2	31.88	31.70	0.1	5,223	0.00%
2023/06/28	3	31.87	0	0.00	32.00	3	5,236	0.06%
2023/06/27	6.1	31.80	0	0.00	31.70	6.1	5,282	0.11%
2023/06/26	4.1	31.84	0	0.00	31.95	4.1	5,327	0.08%
2023/06/21	10.2	31.80	1	31.75	31.80	9.2	5,388	0.17%
2023/06/20	12	31.72	3	31.75	31.75	9	5,460	0.16%
2023/06/19	13.1	31.86	0	0.00	31.80	13.1	5,477	0.24%
2023/06/16	1.1	32.05	34	32.15	32.15	-33	5,484	-0.60%
2023/06/15	9.3	32.07	18	32.08	32.00	-8.7	5,422	-0.16%
2023/06/14	7.1	32.02	28	32.07	32.10	-20.9	5,756	-0.36%
2023/06/13	2	32.15	2	32.15	32.15	0	5,792	0.00%
2023/06/12	1	32.25	0	0.00	32.15	1	5,923	0.02%
2023/06/09	0.1	32.13	2	32.10	32.15	-1.9	5,986	-0.03%
2023/06/08	1	32.25	0	0.00	32.25	1	6,017	0.02%
2023/06/07	2.1	32.30	0	0.00	32.15	2.1	6,064	0.03%
2023/06/06	0.2	32.36	0	0.00	32.25	0.2	6,118	0.00%
2023/06/05	1	32.45	28	32.39	32.45	-27	6,123	-0.44%
2023/06/02	1	32.15	1	32.15	32.15	0	6,128	0.00%
2023/06/01	1.1	32.29	2	32.30	32.20	-0.9	6,125	-0.02%
2023/05/31	8	32.18	0	0.00	31.65	8	6,136	0.13%
2023/05/30	2	32.23	5	32.14	32.15	-3	5,924	-0.05%
2023/05/29	2.2	32.09	0.3	32.20	32.05	2	5,975	0.03%
2023/05/26	0.3	32.05	0	0.00	32.10	0.3	6,052	0.00%
2023/05/25	0.2	32.18	6.2	32.12	32.00	-6	6,096	-0.10%
2023/05/24	4.1	32.26	3	32.35	32.40	1.1	6,127	0.02%
2023/05/23	9	32.47	3	32.52	32.30	6	6,206	0.10%
2023/05/22	7	32.59	19.6	32.54	32.65	-12.6	6,179	-0.20%
2023/05/19	4	31.95	9	31.93	32.00	-5	6,096	-0.08%
2023/05/18	4	31.78	2	31.70	31.85	2	6,235	0.03%
2023/05/17	0	0.00	5	31.46	31.70	-5	6,307	-0.08%
2023/05/16	3.6	31.26	0	0.00	31.25	3.6	6,391	0.06%
2023/05/12	0	0.00	18	31.58	31.70	-18	6,427	-0.28%
2023/05/11	0	0.00	12	31.20	31.15	-12	6,461	-0.19%
2023/05/10	1.3	31.35	0	0.00	31.35	1.3	6,478	0.02%
2023/05/09	5	31.70	0	0.00	31.60	5	6,528	0.08%
2023/05/08	0	0.00	1	32.00	32.00	-1	6,505	-0.02%
2023/05/05	1	31.90	0	0.00	31.85	1	6,598	0.02%
2023/05/04	0	0.00	1	31.90	31.85	-1	6,720	-0.01%
2023/05/03	11	31.45	2	31.48	31.50	9	6,831	0.13%
2023/05/02	4	31.49	1	31.30	31.55	3	7,035	0.04%
2023/04/28	6	31.78	2	31.95	31.75	4	7,246	0.06%
2023/04/27	5	32.05	4	32.10	31.90	1	7,269	0.01%
2023/04/26	0	0.00	5	31.93	31.90	-5	7,142	-0.07%
2023/04/25	6	31.73	6	31.87	31.50	0	7,094	0.00%
2023/04/24	4	31.89	1	31.70	31.75	3	7,035	0.04%
2023/04/21	0	0.00	3	31.55	31.40	-3	6,965	-0.04%
2023/04/20	7.2	31.25	2	31.20	31.10	5.2	6,905	0.08%
2023/04/19	5	31.68	10	31.94	31.65	-5	6,911	-0.07%
2023/04/18	6	31.88	3	32.15	31.85	3	6,862	0.04%
2023/04/17	17	31.96	10	31.90	31.80	7	6,870	0.10%
2023/04/14	2	32.05	8	32.00	32.05	-6	6,925	-0.09%
2023/04/13	28.1	31.89	5	31.92	31.90	23.1	6,964	0.33%
2023/04/12	3.1	32.06	10	31.94	32.15	-6.9	7,040	-0.10%
2023/04/11	5	31.50	7	31.50	31.55	-2	7,057	-0.03%
2023/04/10	4	31.15	0	0.00	31.25	4	6,968	0.06%
2023/04/07	5	31.04	0	0.00	31.05	5	7,014	0.07%
2023/04/06	6	30.90	2	30.75	30.80	4	7,041	0.06%
2023/03/31	5	31.34	4.5	31.32	31.20	0.5	7,045	0.01%
2023/03/30	5	31.25	7	31.36	31.40	-2	7,202	-0.03%
2023/03/29	2.5	31.27	6.1	31.28	31.25	-3.6	7,308	-0.05%
2023/03/28	6	30.85	0	0.00	30.80	6	7,399	0.08%
2023/03/27	6	31.09	48	31.04	31.05	-42	7,492	-0.56%
2023/03/24	12	30.81	1	30.70	30.70	11	7,596	0.14%
2023/03/23	33	30.70	3	30.90	30.85	30	7,590	0.40%
2023/03/22	11.2	30.94	0	0.00	30.90	11.2	7,621	0.15%
2023/03/21	5.4	31.00	0	0.00	30.95	5.4	7,691	0.07%
2023/03/20	11	31.03	0	0.00	31.15	11	7,700	0.14%
2023/03/17	71.1	31.14	49	30.92	30.90	22.1	7,780	0.28%
2023/03/16	8	32.06	0	0.00	32.00	8	7,659	0.10%
2023/03/15	33.5	31.87	84	31.94	32.10	-50.5	7,697	-0.66%
2023/03/14	15	32.52	2	32.50	32.40	13	7,617	0.17%
2023/03/13	9	32.76	3.5	32.87	32.95	5.5	7,616	0.07%
2023/03/10	10.3	33.22	10	33.14	33.20	0.3	7,638	0.00%
2023/03/09	11	33.65	2	33.80	33.50	9	7,771	0.12%
2023/03/08	1	33.90	2	34.10	34.05	-1	7,851	-0.01%
2023/03/07	0	0.00	1	34.00	34.20	-1	7,917	-0.01%
2023/03/06	1	34.05	0	0.00	34.00	1	7,994	0.01%
2023/03/03	0	0.00	3	33.95	33.95	-3	8,029	-0.04%
2023/03/02	0	0.00	5	33.73	33.80	-5	8,226	-0.06%
2023/03/01	3	33.38	0	0.00	33.45	3	8,241	0.04%
2023/02/24	1.5	33.52	0	0.00	33.60	1.5	8,245	0.02%
2023/02/23	12.1	33.50	35	33.55	33.45	-22.9	8,257	-0.28%
2023/02/22	1.1	33.43	2	33.38	33.55	-0.9	8,407	-0.01%
2023/02/21	71	33.46	91.3	33.59	33.60	-20.3	8,485	-0.24%
2023/02/20	10.2	34.06	2	34.00	34.00	8.2	8,682	0.09%
2023/02/17	11	34.20	5	34.25	34.30	6	9,622	0.06%
2023/02/16	7	34.47	10	34.66	34.65	-3	10,137	-0.03%
2023/02/15	9	34.24	2	34.65	34.15	7	10,058	0.07%
2023/02/14	3	34.42	41	34.33	34.45	-38	9,966	-0.38%
2023/02/13	0	0.00	6	33.61	33.60	-6	9,877	-0.06%
2023/02/10	1	33.30	1	33.25	33.20	0	9,839	0.00%
2023/02/08	0.5	33.59	2	33.55	33.65	-1.5	9,816	-0.02%
2023/02/07	5	33.34	1	33.35	33.30	4	9,814	0.04%
2023/02/06	1.5	33.69	0	0.00	33.60	1.5	9,740	0.02%
2023/02/03	7	33.79	20	33.59	33.95	-13	9,773	-0.13%
2023/02/02	24	33.65	15.8	33.68	33.60	8.2	9,742	0.08%
2023/02/01	18.1	33.86	10	34.10	33.85	8.1	9,620	0.08%
2023/01/31	1	34.65	4	34.70	34.30	-3	9,490	-0.03%
2023/01/30	12.3	34.39	13	34.41	34.25	-0.7	9,289	-0.01%
2023/01/17	0	0.00	8.3	34.25	34.30	-8.3	9,088	-0.09%
2023/01/13	2	34.18	11	34.18	34.15	-9	9,061	-0.10%
2023/01/12	15	33.90	3	33.77	33.95	12	9,281	0.13%
2023/01/11	0	0.00	8.2	34.05	33.85	-8.2	9,243	-0.09%
2023/01/10	0.1	34.00	3	34.23	34.25	-2.9	9,240	-0.03%
2023/01/09	1	33.95	6	34.04	34.10	-5	9,203	-0.05%
2023/01/06	0	0.00	13	33.82	33.65	-13	9,169	-0.14%
2023/01/05	4	33.64	3	33.82	33.50	1	9,193	0.01%
2023/01/04	0	0.00	5	33.91	33.95	-5	9,191	-0.05%
2023/01/03	10	33.42	3	33.57	33.50	7	9,182	0.08%
2022/12/30	1	34.40	28	34.30	34.20	-27	9,130	-0.30%
2022/12/29	8	33.33	14	33.50	33.90	-6	9,007	-0.07%
2022/12/28	1	33.85	1	33.90	33.80	0	8,966	0.00%
2022/12/27	1	33.60	7.1	33.99	33.90	-6.1	8,975	-0.07%
2022/12/26	11.2	33.66	57.2	33.77	33.70	-46	8,991	-0.51%
2022/12/23	12	33.71	28	33.66	34.05	-16	9,116	-0.18%
2022/12/22	57	33.95	59.7	33.89	33.90	-2.7	9,247	-0.03%
2022/12/21	1	33.10	4.3	33.44	33.40	-3.3	9,109	-0.04%
2022/12/20	4	33.33	9.3	33.00	32.90	-5.3	9,028	-0.06%
2022/12/19	9	33.28	12	33.21	33.30	-3	8,954	-0.03%
2022/12/16	9.3	32.70	2	32.75	32.75	7.3	8,856	0.08%
2022/12/15	1	33.00	9	33.08	33.30	-8	8,812	-0.09%
2022/12/14	67	33.03	58.3	33.00	33.00	8.7	8,796	0.10%
2022/12/13	18.4	32.61	3	32.50	32.40	15.4	8,773	0.18%
2022/12/12	5.6	32.76	2.2	32.73	32.90	3.4	8,656	0.04%
2022/12/09	17	33.33	24	33.22	33.05	-7	8,702	-0.08%
2022/12/08	5	32.95	30.1	33.08	33.40	-25.1	8,639	-0.29%
2022/12/07	15.2	32.47	13	32.50	32.40	2.2	8,457	0.03%
2022/12/06	9.2	32.63	6	32.53	32.30	3.2	8,525	0.04%
2022/12/05	6	32.64	19	32.69	32.55	-13	8,548	-0.15%
2022/12/02	2	32.65	13	32.64	32.55	-11	8,611	-0.13%
2022/12/01	5	32.65	17	32.69	32.60	-12	8,585	-0.14%
2022/11/30	1	32.45	9	32.42	32.25	-8	8,446	-0.09%
2022/11/29	8	32.09	8.1	32.01	32.30	-0.1	8,323	0.00%
2022/11/28	3.2	31.50	5	31.68	31.80	-1.8	8,270	-0.02%
2022/11/25	0	0.00	2	31.85	31.70	-2	8,255	-0.02%
2022/11/24	24.1	31.77	18	31.64	31.60	6.1	8,281	0.07%
2022/11/23	5	32.35	17	32.44	32.45	-12	8,145	-0.15%
2022/11/22	1	32.30	1	32.30	32.35	0	8,128	0.00%
2022/11/21	4.2	32.03	15	32.05	32.20	-10.8	8,075	-0.13%
2022/11/18	56.4	32.62	50.1	32.35	32.35	6.3	8,015	0.08%
2022/11/17	16	32.34	9	32.52	32.35	7	7,835	0.09%
2022/11/16	14.3	32.15	50	32.05	32.20	-35.7	7,714	-0.46%
2022/11/15	74.2	32.11	159.3	32.18	32.85	-85.1	7,443	-1.14%	大賣/
2022/11/14	70	30.43	101.4	31.28	31.75	-31.4	6,511	-0.48%	大賣/
2022/11/11	14	28.82	20	28.84	28.90	-6	6,012	-0.10%
2022/11/09	23	28.48	24	28.68	28.70	-1	6,081	-0.02%
2022/11/08	20	28.37	18	28.35	28.35	2	6,224	0.03%
2022/11/07	0	0.00	4	28.25	28.45	-4	6,299	-0.06%
2022/11/03	0.2	27.95	0	0.00	27.75	0.2	6,373	0.00%
2022/11/01	1	27.90	1	28.05	28.05	0	6,367	0.00%
2022/10/31	23	27.50	20	27.25	27.25	3	6,337	0.05%
2022/10/28	0.2	27.80	0	0.00	27.65	0.2	6,321	0.00%
2022/10/26	1	27.50	0	0.00	27.45	1	6,426	0.02%
2022/10/25	20	27.75	18	27.50	27.50	2	6,446	0.03%
2022/10/24	1	28.00	1.3	28.05	27.90	-0.3	6,559	0.00%
2022/10/21	27	27.74	20	27.60	27.60	7	6,571	0.11%
2022/10/20	4	27.19	15	27.96	28.10	-11	6,577	-0.17%
2022/10/19	0	0.00	1	28.20	27.95	-1	6,374	-0.02%
2022/10/18	4	27.80	7	27.95	28.05	-3	6,454	-0.05%
2022/10/17	0.1	27.50	0	0.00	27.70	0.1	6,913	0.00%
2022/10/14	21	27.65	21	27.66	27.65	0	7,764	0.00%
2022/10/13	6	27.41	1	27.15	27.20	5	8,007	0.06%
2022/10/12	0	0.00	34	27.80	27.85	-34	8,092	-0.42%
2022/10/11	6	27.27	3	27.20	27.20	3	8,176	0.04%
2022/10/07	7	27.72	2	27.80	27.75	5	8,142	0.06%
2022/10/06	1.1	27.90	0	0.00	27.90	1.1	8,139	0.01%
2022/10/05	1	28.15	5	28.14	28.10	-4	8,150	-0.05%
2022/10/04	20	28.15	21	28.14	28.15	-1	8,150	-0.01%
2022/10/03	11.1	27.76	4	27.83	27.75	7.1	8,291	0.09%
2022/09/30	42.1	28.63	44	28.59	28.50	-1.9	8,389	-0.02%
2022/09/29	2	28.60	13.1	29.11	29.60	-11.1	8,415	-0.13%
2022/09/28	9	28.30	10	28.05	28.05	-1	8,293	-0.01%
2022/09/27	11	28.68	3	28.68	28.75	8	8,307	0.10%
2022/09/26	11	28.43	31	28.39	28.30	-20	8,345	-0.24%
2022/09/23	3.6	28.87	0	0.00	29.05	3.6	8,419	0.04%
2022/09/22	27	29.29	2	29.50	29.10	25	8,454	0.30%
2022/09/21	24	30.09	7	30.39	30.05	17	8,428	0.20%
2022/09/20	1	30.40	9	30.11	30.50	-8	8,373	-0.10%
2022/09/19	10	29.72	0	0.00	29.65	10	8,327	0.12%
2022/09/16	16	30.00	15	29.93	30.10	1	8,368	0.01%
2022/09/15	0.2	30.25	5	30.26	30.20	-4.9	8,302	-0.06%
2022/09/14	4	30.25	43	29.96	30.20	-39	8,269	-0.47%
2022/09/13	35	30.29	225	30.53	30.35	-190	8,232	-2.31%	大賣/鉅額交易
2022/09/12	25	29.06	71.5	29.75	29.85	-46.5	8,082	-0.58%
2022/09/08	10.1	28.57	11	28.99	29.10	-1	8,127	-0.01%
2022/09/07	36	27.79	1	27.75	27.75	35	8,038	0.44%
2022/09/06	21	28.48	23	28.20	28.20	-2	8,023	-0.02%
2022/09/05	17	28.46	13	28.40	28.40	4	7,998	0.05%
2022/09/02	30.6	28.75	26	28.67	28.55	4.6	8,033	0.06%
2022/09/01	4	28.73	6	28.93	29.05	-2	8,016	-0.02%
2022/08/31	10	28.80	13	28.98	29.00	-3	7,968	-0.04%
2022/08/30	19	28.73	1	28.80	28.80	18	8,062	0.22%
2022/08/29	25.5	28.62	17	28.56	28.55	8.5	8,047	0.11%
2022/08/26	36.6	29.24	16	29.25	29.25	20.6	8,065	0.26%
2022/08/25	86	29.09	17	29.06	29.20	69	8,083	0.85%
2022/08/24	57	28.92	2	28.90	28.95	55	8,162	0.67%
2022/08/23	0	0.00	6	28.75	28.95	-6	8,513	-0.07%
2022/08/22	7	28.88	2	29.00	28.90	5	8,550	0.06%
2022/08/19	53	29.00	0	0.00	29.00	53	8,553	0.62%
2022/08/18	3	29.10	3	29.20	29.20	0	8,529	0.00%
2022/08/17	9	28.88	22.1	29.00	29.10	-13.1	8,494	-0.15%
2022/08/16	39.2	28.79	91	28.66	28.75	-51.8	8,460	-0.61%
2022/08/15	57	29.09	37.2	29.07	29.10	19.8	8,378	0.24%
2022/08/12	30	28.39	35	28.33	28.40	-5	8,207	-0.06%
2022/08/11	17	28.15	15	28.34	28.30	2	8,195	0.02%
2022/08/10	2	27.68	19	27.70	27.60	-17	8,134	-0.21%
2022/08/09	5	27.40	1	27.45	27.50	4	8,160	0.05%
2022/08/08	1	27.15	14	27.18	27.30	-13	8,264	-0.16%
2022/08/05	18	26.84	29	26.73	26.95	-11	8,380	-0.13%
2022/08/04	30.3	26.22	0	0.00	26.30	30.3	8,421	0.36%
2022/08/03	20	26.67	0	0.00	26.50	20	8,464	0.24%
2022/08/02	4.2	26.82	8	26.77	26.85	-3.8	8,437	-0.05%
2022/08/01	19	27.04	9	27.07	27.05	10	8,445	0.12%
2022/07/29	56	26.91	50	26.83	26.80	6	8,488	0.07%
2022/07/28	58	27.46	6	27.38	27.35	52	8,409	0.62%
2022/07/27	18	27.47	4	27.44	27.55	14	8,366	0.17%
2022/07/26	8	27.84	8	27.81	27.85	0	8,303	0.00%
2022/07/25	26	27.63	26	27.64	27.60	0	8,244	0.00%
2022/07/22	107.1	27.04	94	27.29	27.50	13.1	8,195	0.16%	大買/
2022/07/21	209.2	26.24	214	26.12	26.55	-4.9	7,790	-0.06%	大買/大賣/
2022/07/20	82	27.99	28	27.99	27.70	54	7,145	0.76%
2022/07/19	3	27.58	0	0.00	27.95	3	7,110	0.04%
2022/07/18	1	27.30	1	27.40	27.55	0	7,166	0.00%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/14	2	27.48	0	0.00	27.55	2	7,456	0.03%
2022/07/13	7	27.42	0	0.00	27.50	7	7,467	0.09%
2022/07/12	14	27.14	2	27.20	27.15	12	7,434	0.16%
2022/07/11	9.1	27.71	5	27.77	27.55	4.1	7,355	0.06%
2022/07/08	15	28.71	11	28.70	28.70	4	7,164	0.06%
2022/07/07	21	28.58	11	28.80	28.65	10	7,026	0.14%
2022/07/06	13	28.66	12	28.83	28.55	1	6,867	0.01%
2022/07/05	1.2	29.09	91	29.00	28.95	-89.8	6,795	-1.32%
2022/07/04	1	28.55	2	28.70	28.65	-1	6,706	-0.01%
2022/07/01	40.2	28.88	17	28.91	28.70	23.2	6,695	0.35%
2022/06/30	5	29.79	1	29.60	29.50	4	6,610	0.06%
2022/06/29	20	30.14	4.2	30.13	30.00	15.8	6,546	0.24%
2022/06/28	23	30.68	0	0.00	30.65	23	6,504	0.35%
2022/06/27	5.2	31.20	11	31.23	31.20	-5.8	6,554	-0.09%
2022/06/24	1	30.65	5	30.82	30.80	-4	6,506	-0.06%
2022/06/23	11	30.54	8	30.61	30.50	3	6,504	0.05%
2022/06/22	2	30.70	0	0.00	30.70	2	6,498	0.03%
2022/06/21	4	30.65	0	0.00	30.65	4	6,500	0.06%
2022/06/20	10	30.27	3	30.40	30.15	7	6,511	0.11%
2022/06/17	6	30.70	1	30.70	30.75	5	6,522	0.08%
2022/06/16	3	30.65	0	0.00	30.50	3	6,450	0.05%
2022/06/15	3	30.82	0	0.00	30.75	3	6,505	0.05%
2022/06/14	10	30.45	3	30.90	30.70	7	6,609	0.11%
2022/06/13	9	30.65	3	30.55	30.55	6	6,675	0.09%
2022/06/10	14	31.29	0	0.00	31.25	14	6,702	0.21%
2022/06/09	3	31.63	3.3	31.67	31.75	-0.3	6,711	0.00%
2022/06/08	12	31.77	28.3	31.92	31.90	-16.3	6,718	-0.24%
2022/06/07	24	31.34	9	31.50	31.45	15	6,607	0.23%
2022/06/06	1	31.30	83	31.36	31.40	-82	6,581	-1.25%
2022/06/02	7	31.20	4	31.04	31.10	3	6,702	0.04%
2022/06/01	34	31.13	428	31.35	31.25	-394	6,852	-5.75%	大賣/鉅額交易
2022/05/31	1	30.20	6	30.64	31.30	-5	6,787	-0.07%
2022/05/30	50	30.30	3	30.08	30.35	47	6,424	0.73%
2022/05/27	3	29.75	23	29.73	29.75	-20	6,405	-0.31%
2022/05/26	3	29.28	3	29.30	29.25	0	6,414	0.00%
2022/05/25	7	29.30	4	29.03	29.30	3	6,557	0.05%
2022/05/24	23	29.06	0	0.00	29.00	23	6,666	0.34%
2022/05/23	7	29.26	0	0.00	29.30	7	6,652	0.11%
2022/05/20	9	29.44	1	29.40	29.30	8	6,682	0.12%
2022/05/19	26	29.23	1	29.15	29.10	25	6,695	0.37%
2022/05/18	6	29.73	12.6	29.88	29.90	-6.6	6,687	-0.10%
2022/05/17	13	29.76	0	0.00	29.65	13	6,827	0.19%
2022/05/16	45	29.26	56	29.48	29.60	-11	6,825	-0.16%
2022/05/13	10	28.99	0	0.00	29.00	10	6,772	0.15%
2022/05/12	13.1	29.19	3	29.53	29.00	10.1	6,675	0.15%
2022/05/11	20.2	29.56	3	29.70	29.50	17.2	6,638	0.26%
2022/05/10	13	29.88	9	29.77	30.05	4	6,568	0.06%
2022/05/09	20	30.08	1	30.30	30.00	19	6,549	0.29%
2022/05/06	29	30.86	6	30.85	30.85	23	6,517	0.35%
2022/05/05	1	31.35	5	31.46	31.55	-4	6,481	-0.06%
2022/05/04	1.4	31.33	5	31.27	31.15	-3.6	6,411	-0.06%
2022/05/03	3	31.10	4	31.05	31.15	-1	6,489	-0.02%
2022/04/29	1	30.86	25	31.10	30.95	-24	6,510	-0.37%
2022/04/28	27.1	30.86	7	30.92	31.05	20.1	6,547	0.31%
2022/04/27	18	31.32	4.1	31.31	31.05	13.9	6,549	0.21%
2022/04/26	4.3	31.98	44.2	32.06	31.90	-39.9	6,488	-0.61%
2022/04/25	28.1	31.70	15	31.44	31.30	13.1	6,284	0.21%
2022/04/22	35	32.40	58	32.29	32.60	-23	6,055	-0.38%
2022/04/21	72	32.33	38	32.58	32.40	34	5,908	0.58%
2022/04/20	1	31.55	3	31.43	31.65	-2	5,624	-0.04%
2022/04/19	4	30.68	0	0.00	30.50	4	5,509	0.07%
2022/04/18	8	30.84	0	0.00	30.65	8	5,544	0.14%
2022/04/15	0.2	31.35	0	0.00	30.95	0.2	5,598	0.00%
2022/04/13	2	31.25	0	0.00	31.15	2	5,670	0.04%
2022/04/12	1	30.75	18	30.95	30.75	-17	5,697	-0.30%
2022/04/11	9.1	31.20	2	31.65	31.10	7.1	5,680	0.12%
2022/04/08	12	31.44	6	31.41	31.40	6	5,690	0.11%
2022/04/07	9	31.28	23	31.18	31.05	-14	5,707	-0.25%
2022/04/06	2.1	31.75	10	31.67	31.90	-7.9	5,645	-0.14%
2022/04/01	1	31.65	1	31.55	31.65	0	5,596	0.00%
2022/03/31	5	31.65	4	31.63	31.55	1	5,583	0.02%
2022/03/30	18.4	31.56	4	31.65	31.50	14.4	5,546	0.26%
2022/03/29	5	31.26	5	31.24	31.30	0	5,470	0.00%
2022/03/28	14	30.82	16	30.72	31.00	-2	5,471	-0.04%
2022/03/25	17	31.31	0	0.00	31.35	17	5,418	0.31%
2022/03/24	6.1	31.37	8	31.45	31.45	-1.9	5,436	-0.04%
2022/03/23	7	31.53	4	31.66	31.55	3	5,467	0.05%
2022/03/22	8	31.52	1	31.50	31.50	7	5,453	0.13%
2022/03/21	6	31.51	29	31.46	31.35	-23	5,454	-0.42%
2022/03/18	11	31.03	5	31.25	30.95	6	5,400	0.11%
2022/03/17	5.3	30.83	11	31.17	31.20	-5.7	5,442	-0.10%
2022/03/16	5.2	29.91	11	30.10	30.25	-5.8	5,364	-0.11%
2022/03/15	51.2	29.98	0	0.00	29.95	51.2	5,320	0.96%
2022/03/14	11	30.15	6	30.27	30.20	5	5,336	0.09%
2022/03/11	6	30.32	0	0.00	30.20	6	5,365	0.11%
2022/03/10	12	30.54	7	30.61	30.70	5	5,337	0.09%
2022/03/09	3	30.07	0	0.00	30.05	3	5,312	0.06%
2022/03/08	34.4	30.01	20	29.99	29.85	14.4	5,272	0.27%
2022/03/07	58.1	30.91	12	30.98	30.70	46.1	5,152	0.90%
2022/03/04	11.1	32.03	8	32.06	32.00	3.1	5,176	0.06%
2022/03/03	31	32.34	0	0.00	32.35	31	5,196	0.60%
2022/03/02	2	32.25	0	0.00	32.20	2	5,254	0.04%
2022/03/01	32	32.55	25	32.57	32.60	7	5,214	0.13%
2022/02/25	429	31.96	5	32.00	32.10	424	5,165	8.21%	大買/鉅額交易
2022/02/24	35.4	32.28	31	32.32	32.10	4.4	5,081	0.09%
2022/02/23	11	32.90	15	33.02	32.90	-4	4,986	-0.08%
2022/02/22	7.1	32.87	31	32.90	32.90	-23.9	5,014	-0.48%
2022/02/21	12.3	33.14	12.4	33.30	33.30	-0.1	5,007	0.00%
2022/02/18	8	33.09	3.2	33.16	33.10	4.8	4,989	0.10%
2022/02/17	16	33.23	29.2	33.07	33.35	-13.2	4,966	-0.27%
2022/02/16	26.1	32.48	0	0.00	32.60	26.1	4,832	0.54%
2022/02/15	2	32.35	1	32.35	32.35	1	4,796	0.02%
2022/02/14	13.1	32.26	0	0.00	32.15	13.1	4,748	0.28%
2022/02/11	10	32.83	15	32.95	32.75	-5	4,742	-0.11%
2022/02/10	4	32.83	0	0.00	33.00	4	4,786	0.08%
2022/02/09	17	32.69	1	32.90	32.90	16	4,780	0.33%
2022/02/08	0	0.00	8	32.66	32.65	-8	4,819	-0.17%
2022/01/26	2	32.00	0	0.00	31.95	2	4,778	0.04%
2022/01/25	12	32.00	11	31.92	31.95	1	4,872	0.02%
2022/01/24	7.1	32.46	27	32.48	32.45	-19.9	4,801	-0.41%
2022/01/21	10	32.83	6	32.79	32.80	4	4,839	0.08%
2022/01/20	10	32.95	13	33.00	33.20	-3	4,784	-0.06%
2022/01/19	22	32.66	1	32.65	32.55	21	4,851	0.43%
2022/01/18	8.1	32.73	2	32.83	32.75	6.1	4,985	0.12%
2022/01/17	24	32.45	43	32.63	32.65	-19	4,966	-0.38%
2022/01/14	1.2	32.62	28	32.71	32.65	-26.8	5,019	-0.53%
2022/01/13	13.1	32.80	0.2	32.77	32.75	12.9	5,167	0.25%
2022/01/12	1	32.35	12.6	32.38	32.45	-11.6	5,150	-0.23%
2022/01/11	11	32.21	6.3	32.26	32.20	4.7	5,137	0.09%
2022/01/10	35	32.37	8.5	32.36	32.35	26.5	5,102	0.52%
2022/01/07	1	33.10	0	0.00	32.80	1	5,069	0.02%
2022/01/06	6	32.80	3	32.92	32.85	3	5,035	0.06%
2022/01/05	4.5	32.94	0	0.00	32.85	4.5	5,068	0.09%
2022/01/04	6	32.88	3	33.10	32.80	3	5,129	0.06%
2022/01/03	6.3	33.09	1	32.90	32.80	5.3	5,158	0.10%
2021/12/30	5	33.22	23	33.27	33.15	-18	5,185	-0.35%
2021/12/29	27	33.27	13	33.35	33.25	14	5,219	0.27%
2021/12/28	5.5	33.21	12	33.28	33.45	-6.5	5,244	-0.12%
2021/12/27	6	33.13	2	33.25	33.15	4	5,277	0.08%
2021/12/24	3.9	32.95	0	0.00	32.95	3.9	5,391	0.07%
2021/12/23	4	32.70	5	32.74	32.70	-1	5,462	-0.02%
2021/12/22	13	32.62	8.6	32.74	32.60	4.4	5,552	0.08%
2021/12/21	13	32.58	3	32.62	32.60	10	5,582	0.18%
2021/12/20	11.1	32.37	61	32.36	32.35	-49.9	5,614	-0.89%
2021/12/17	29	32.56	0.9	32.71	32.50	28.1	5,665	0.50%
2021/12/16	12	32.72	1	32.65	32.60	11	5,661	0.19%
2021/12/15	22	32.81	10	32.71	32.70	12	5,722	0.21%
2021/12/14	16.1	32.85	9.4	33.04	32.90	6.6	5,820	0.11%
2021/12/13	62	33.16	36	33.13	33.00	26	5,812	0.45%
2021/12/10	13	33.79	13	33.85	33.65	0	5,734	0.00%
2021/12/09	6	33.85	13	33.95	34.00	-7	5,751	-0.12%
2021/12/08	5	33.80	10	33.93	33.95	-5	5,866	-0.09%
2021/12/07	19	33.03	1	33.20	33.30	18	5,791	0.31%
2021/12/06	7.1	32.91	1	32.95	33.00	6.1	5,773	0.11%
2021/12/03	20	32.68	4	32.89	32.70	16	5,831	0.27%
2021/12/02	29	32.48	0	0.00	32.50	29	5,807	0.50%
2021/12/01	18	32.55	21	32.32	32.50	-3	5,831	-0.05%
2021/11/30	39	32.57	0	0.00	32.05	39	5,852	0.67%
2021/11/29	6	33.07	26	32.81	32.75	-20	5,690	-0.35%
2021/11/26	29	33.63	8	33.53	33.25	21	5,718	0.37%
2021/11/25	11	33.80	1	33.85	33.95	10	5,753	0.17%
2021/11/24	18	33.89	12	33.90	34.00	6	5,811	0.10%
2021/11/23	42	34.03	6	33.88	33.80	36	5,893	0.61%
2021/11/22	11	34.39	5	34.42	34.35	6	5,990	0.10%
2021/11/19	10	35.00	0	0.00	34.70	10	6,017	0.17%
2021/11/18	7	35.09	13	34.77	34.95	-6	6,019	-0.10%
2021/11/17	4.5	34.60	6	34.63	34.65	-1.5	6,003	-0.02%
2021/11/16	1	34.80	3	34.70	34.85	-2	6,028	-0.03%
2021/11/15	5.5	34.79	16	34.98	34.75	-10.5	6,128	-0.17%
2021/11/12	6	34.30	8	34.49	34.40	-2	6,149	-0.03%
2021/11/11	12	34.51	1	34.50	34.50	11	6,225	0.18%
2021/11/10	1	34.70	7	34.75	34.75	-6	6,296	-0.09%
2021/11/09	8	34.81	7.3	34.45	34.90	0.8	6,339	0.01%
2021/11/08	0	0.00	8	34.06	34.20	-8	6,278	-0.13%
2021/11/05	15	33.56	10	33.65	33.75	5	6,333	0.08%
2021/11/04	8.1	33.91	8	34.30	33.85	0.1	6,327	0.00%
2021/11/03	1	33.90	0	0.00	33.95	1	6,353	0.02%
2021/11/02	29	34.06	25	33.89	33.85	4	6,346	0.06%
2021/11/01	0	0.00	16.5	34.44	34.40	-16.5	6,256	-0.26%
2021/10/29	0	0.00	0.5	34.26	34.10	-0.5	6,284	-0.01%
2021/10/28	0	34.60	12	34.65	34.60	-12	6,258	-0.19%
2021/10/27	24	35.14	15	35.21	35.10	9	6,254	0.14%
2021/10/26	22	34.68	29	34.79	35.00	-7	6,157	-0.11%
2021/10/22	4	33.84	1	34.15	33.70	3	6,100	0.05%
2021/10/21	32	33.98	6	33.98	34.00	26	6,060	0.43%
2021/10/20	24	33.53	1	33.50	33.55	23	5,915	0.39%
2021/10/19	2	33.48	1	33.40	33.30	1	5,954	0.02%
2021/10/18	0	0.00	3	33.40	33.20	-3	6,043	-0.05%
2021/10/15	1	33.20	11	33.15	33.20	-10	6,101	-0.16%
2021/10/14	0	0.00	27	32.61	32.60	-27	6,138	-0.44%
2021/10/13	32.2	32.46	3.1	32.52	32.35	29.1	6,277	0.46%
2021/10/12	22	32.19	6	32.18	32.40	16	6,313	0.25%
2021/10/08	2	33.05	0	0.00	32.90	2	6,333	0.03%
2021/10/07	1	33.05	4	33.15	33.25	-3	6,393	-0.05%
2021/10/06	2	32.90	1	32.65	32.60	1	6,504	0.02%
2021/10/05	4.4	32.88	3	32.95	32.90	1.4	6,602	0.02%
2021/10/04	2.2	33.41	2	33.40	33.15	0.2	6,750	0.00%
2021/10/01	10.7	33.13	2	32.95	33.05	8.7	6,872	0.13%
2021/09/30	1	33.60	5	33.55	33.75	-4	6,902	-0.06%
2021/09/29	2	33.33	3	33.45	33.45	-1	6,945	-0.01%
2021/09/28	10	33.70	0	0.00	33.60	10	6,978	0.14%
2021/09/27	12	33.93	2	33.90	33.80	10	7,058	0.14%
2021/09/24	3.1	34.28	0	0.00	33.70	3.1	7,367	0.04%
2021/09/23	3	33.90	4	34.03	34.05	-1	7,770	-0.01%
2021/09/22	16	33.33	0	0.00	33.00	16	7,854	0.20%
2021/09/17	3	34.10	2	34.03	34.10	1	7,993	0.01%
2021/09/16	2	33.55	6	33.40	33.75	-4	8,017	-0.05%
2021/09/15	0	0.00	3	33.73	33.70	-3	8,062	-0.04%
2021/09/14	6	33.98	2	33.90	33.95	4	8,094	0.05%
2021/09/13	10	33.79	10.1	33.36	34.05	-0.1	8,094	0.00%
2021/09/10	0	0.00	9	32.64	32.80	-9	8,056	-0.11%
2021/09/09	7	32.23	0.5	32.50	32.50	6.5	8,238	0.08%
2021/09/08	7	31.89	3	31.90	31.95	4	8,235	0.05%
2021/09/07	2.5	32.30	2.7	32.31	32.35	-0.2	8,257	0.00%
2021/09/06	3	32.27	3	32.60	32.35	0	8,323	0.00%
2021/09/03	5	32.61	0	0.00	32.75	5	8,440	0.06%
2021/09/02	3	32.47	0	0.00	32.55	3	8,444	0.04%
2021/09/01	0	0.00	4	32.84	32.95	-4	8,526	-0.05%
2021/08/31	7	32.43	2	32.50	32.95	5	8,590	0.06%
2021/08/30	16	32.32	6	32.45	32.60	10	8,772	0.11%
2021/08/27	7	32.29	2	32.48	32.35	5	9,011	0.06%
2021/08/26	17	32.20	5	32.35	31.95	12	9,168	0.13%
2021/08/25	6	32.63	0	0.00	32.75	6	9,145	0.07%
2021/08/24	7	32.56	4	32.39	32.70	3	9,257	0.03%
2021/08/23	6	32.51	1	32.45	32.50	5	9,611	0.05%
2021/08/20	0	0.00	3	32.55	32.50	-3	9,818	-0.03%
2021/08/19	11	32.71	0	0.00	32.50	11	10,201	0.11%
2021/08/18	11.1	32.88	1	33.25	33.30	10.1	10,372	0.10%
2021/08/17	6	33.01	9	33.09	32.70	-3	10,588	-0.03%
2021/08/16	26	33.87	6.4	33.44	33.60	19.6	10,836	0.18%
2021/08/13	0.2	33.85	12	34.10	33.80	-11.9	10,948	-0.11%
2021/08/12	3	34.15	4	34.39	34.60	-1	11,138	-0.01%
2021/08/11	2	34.45	15	34.55	34.65	-13	11,415	-0.11%
2021/08/10	14	34.54	3	34.63	34.60	11	11,612	0.09%
2021/08/09	4.1	34.75	10.5	34.65	35.15	-6.5	11,826	-0.05%
2021/08/06	6	35.21	1	35.25	35.20	5	11,905	0.04%
2021/08/05	3	35.48	0	0.00	35.50	3	12,095	0.02%
2021/08/04	1	35.20	1	35.15	35.45	0	12,405	0.00%
2021/08/03	10.1	35.04	1	34.95	35.20	9.1	12,515	0.07%
2021/08/02	0.1	35.15	1	35.30	35.50	-1	12,561	-0.01%
2021/07/30	13	35.41	2	35.45	35.30	11	12,576	0.09%
2021/07/28	10	35.17	1	35.35	35.25	9	12,667	0.07%
2021/07/27	3	35.77	3	35.75	35.80	0	12,822	0.00%
2021/07/26	9.1	35.67	7	35.90	35.65	2.1	13,103	0.02%
2021/07/23	20	35.79	1	35.95	35.80	19	13,342	0.14%
2021/07/22	16	35.80	5	35.55	35.80	11	13,710	0.08%
2021/07/21	14.1	35.87	7	35.80	35.90	7.1	13,726	0.05%
2021/07/20	7.1	36.48	6	36.45	36.35	1.1	13,723	0.01%
2021/07/19	11.2	36.99	4	36.90	37.05	7.2	13,748	0.05%
2021/07/16	0	0.00	5	37.46	37.70	-5	13,846	-0.04%
2021/07/15	3	37.52	3	37.42	37.50	0	13,853	0.00%
2021/07/14	7.1	37.71	117	37.37	37.15	-109.9	13,869	-0.79%	大賣/鉅額交易
2021/07/13	14.5	38.13	11	38.26	38.15	3.5	13,985	0.03%
2021/07/12	15	38.52	8	38.56	38.60	7	14,026	0.05%
2021/07/09	1.1	38.02	16	38.42	38.75	-14.9	14,034	-0.11%
2021/07/08	7	38.02	4	38.58	38.15	3	14,000	0.02%
2021/07/07	6	37.86	4	37.79	37.90	2	14,048	0.01%
2021/07/06	6.3	37.89	3	37.93	38.05	3.3	13,988	0.02%
2021/07/05	5.1	37.94	21	37.96	38.05	-15.9	14,059	-0.11%
2021/07/02	16.3	38.36	58	38.21	38.10	-41.7	13,988	-0.30%
2021/07/01	87.1	39.38	61	39.20	38.55	26.1	13,949	0.19%
2021/06/30	56	38.78	47	39.01	39.30	9	13,720	0.07%
2021/06/29	8	37.66	6.5	37.84	37.65	1.5	13,289	0.01%
2021/06/28	12	38.42	23.3	38.54	38.15	-11.3	13,265	-0.08%
2021/06/25	15	37.65	50	37.70	37.55	-35	13,125	-0.27%
2021/06/24	2	36.85	3	36.92	36.85	-1	13,099	-0.01%
2021/06/23	41.1	36.79	6	36.63	36.70	35.1	13,266	0.26%
2021/06/22	11	36.38	4	36.34	36.40	7	13,272	0.05%
2021/06/21	4	35.75	6	35.88	35.90	-2	13,422	-0.01%
2021/06/18	4	36.48	30	36.58	36.25	-26	13,354	-0.19%
2021/06/17	1.1	36.49	0	0.00	36.35	1.1	13,270	0.01%
2021/06/16	4	36.58	4	36.59	36.50	0	13,502	0.00%
2021/06/15	6.1	36.44	14.3	36.47	36.40	-8.2	13,571	-0.06%
2021/06/11	14	36.89	4	37.11	36.90	10	13,716	0.07%
2021/06/10	8	37.39	6	37.46	37.35	2	13,723	0.01%
2021/06/09	14.3	37.80	13	37.58	37.35	1.3	13,743	0.01%
2021/06/08	22	38.67	10	38.50	38.35	12	13,778	0.09%
2021/06/07	17	38.06	35.1	38.22	39.00	-18.1	14,019	-0.13%
2021/06/04	35.5	38.66	45	38.71	38.05	-9.5	13,859	-0.07%
2021/06/03	10	38.24	52.5	38.28	38.50	-42.5	13,728	-0.31%
2021/06/02	23	37.76	11	37.75	37.85	12	13,682	0.09%
2021/06/01	34	37.73	33.6	37.70	37.80	0.4	13,625	0.00%
2021/05/31	142.1	37.39	130.5	37.11	37.65	11.6	13,578	0.09%	大買/大賣/
2021/05/28	24	38.23	19	38.37	38.25	5	13,299	0.04%
2021/05/27	29.4	38.24	73	38.12	38.35	-43.6	13,175	-0.33%
2021/05/26	15	37.65	185	37.53	37.80	-170	12,960	-1.31%	大賣/鉅額交易
2021/05/25	25	37.08	67	37.32	37.00	-42	12,783	-0.33%
2021/05/24	65.2	36.94	123	36.67	36.80	-57.8	12,634	-0.46%	大賣/
2021/05/21	14.1	36.20	94	36.29	36.10	-79.9	12,440	-0.64%
2021/05/20	25	35.58	47	35.46	35.70	-22	12,310	-0.18%
2021/05/19	19	35.16	40	35.26	35.35	-21	12,171	-0.17%
2021/05/18	35	33.52	32	33.61	34.25	3	11,971	0.03%
2021/05/17	25.2	31.50	27	31.50	31.65	-1.8	11,800	-0.02%
2021/05/14	13	31.49	26	31.29	31.50	-13	11,559	-0.11%
2021/05/13	21	30.36	20.9	30.79	30.70	0.1	11,453	0.00%
2021/05/12	63.5	31.64	65	31.07	30.85	-1.5	11,283	-0.01%
2021/05/11	37.1	34.29	32	34.34	33.65	5.1	11,051	0.05%
2021/05/10	6	35.04	17	35.00	35.00	-11	10,948	-0.10%
2021/05/07	8	34.03	10	34.06	34.20	-2	10,994	-0.02%
2021/05/06	17	33.61	4	33.78	33.55	13	11,031	0.12%
2021/05/05	14	33.70	8	33.80	33.45	6	11,029	0.05%
2021/05/04	75	33.46	97.1	33.58	33.05	-22.1	11,013	-0.20%
2021/05/03	45	34.43	38.1	34.56	34.90	6.9	10,788	0.06%
2021/04/29	52	36.03	175.2	36.30	35.60	-123.2	10,561	-1.17%	大賣/鉅額交易
2021/04/28	51.1	37.18	67	37.05	37.50	-15.9	10,340	-0.15%
2021/04/27	1	35.90	24	35.52	35.85	-23	10,164	-0.23%
2021/04/26	2	35.15	13.1	35.17	35.20	-11.1	10,130	-0.11%
2021/04/23	62	34.93	64.4	34.98	35.00	-2.4	10,138	-0.02%
2021/04/22	207.9	35.27	28	35.10	35.00	179.9	10,142	1.77%	大買/鉅額交易
2021/04/21	14	36.06	8	36.18	36.25	6	10,063	0.06%
2021/04/20	40	35.81	7	36.10	36.50	33	10,093	0.33%
2021/04/19	41	36.10	20	36.08	36.15	21	10,331	0.20%
2021/04/16	3.1	34.74	15	35.08	35.40	-11.9	10,404	-0.11%
2021/04/15	18	34.76	4	34.83	34.50	14	10,405	0.13%
2021/04/14	12	34.27	24	34.11	34.10	-12	10,344	-0.12%
2021/04/13	12	34.68	26	34.94	34.25	-14	10,358	-0.14%
2021/04/12	3	34.25	19	34.14	34.35	-16	10,205	-0.16%
2021/04/09	9	34.12	21	33.92	34.15	-12	10,219	-0.12%
2021/04/08	22	33.40	5	33.38	33.50	17	10,166	0.17%
2021/04/07	51	33.35	8.4	33.41	33.55	42.6	10,223	0.42%
2021/04/06	5	33.45	33	33.41	33.40	-28	10,212	-0.27%
2021/04/01	3	33.00	21	33.08	33.15	-18	10,136	-0.18%
2021/03/31	7	33.07	10	33.10	33.00	-3	10,091	-0.03%
2021/03/30	18	33.01	14	32.86	33.10	4	9,992	0.04%
2021/03/29	15.3	32.91	14.5	33.05	33.10	0.8	10,029	0.01%
2021/03/26	13.2	32.80	38	32.92	32.95	-24.8	10,034	-0.25%
2021/03/25	22	32.15	14	32.32	32.30	8	9,869	0.08%
2021/03/24	9	32.01	28	32.29	31.85	-19	9,895	-0.19%
2021/03/23	9	32.44	5	32.35	32.35	4	9,807	0.04%
2021/03/22	4	32.23	8	32.21	32.30	-4	10,024	-0.04%
2021/03/19	35.3	32.50	8	32.57	32.50	27.3	10,043	0.27%
2021/03/18	9	33.11	16	33.05	33.10	-7	9,850	-0.07%
2021/03/17	19	32.94	11	32.83	32.95	8	9,958	0.08%
2021/03/16	18	32.81	24	32.49	32.75	-6	10,270	-0.06%
2021/03/15	2	32.20	13	32.27	32.30	-11	10,274	-0.11%
2021/03/12	15.3	32.04	66	32.08	32.15	-50.7	10,378	-0.49%
2021/03/11	15	31.93	164.3	32.06	32.25	-149.3	10,357	-1.44%	大賣/鉅額交易
2021/03/10	30	31.17	11	31.08	31.00	19	10,132	0.19%
2021/03/09	7	30.77	15	30.87	31.10	-8	10,283	-0.08%
2021/03/08	25	30.64	19	30.98	30.50	6	10,323	0.06%
2021/03/05	11	30.53	43	30.63	30.50	-32	10,312	-0.31%
2021/03/04	38	30.50	9	30.46	30.40	29	10,968	0.26%
2021/03/03	5	30.16	13	30.30	30.30	-8	11,056	-0.07%
2021/03/02	14	30.20	13	30.44	29.80	1	11,088	0.01%
2021/02/26	27	30.12	6	30.23	30.20	21	11,149	0.19%
2021/02/25	13	30.65	16	30.60	30.70	-3	11,298	-0.03%
2021/02/24	3.5	30.51	16.2	30.39	30.35	-12.7	11,589	-0.11%
2021/02/23	6	30.15	16.4	30.19	30.30	-10.4	11,911	-0.09%
2021/02/22	4	29.59	28	29.62	29.65	-24	12,299	-0.20%
2021/02/19	62.1	29.20	4	29.11	29.50	58.1	12,681	0.46%
2021/02/18	6	29.53	5	29.43	29.55	1	13,063	0.01%
2021/02/17	20	29.05	1	29.20	29.05	19	13,357	0.14%
2021/02/05	10	28.55	16	28.61	28.80	-6	13,536	-0.04%
2021/02/04	4.7	28.72	4	28.74	28.75	0.7	13,836	0.00%
2021/02/03	3	28.97	5	28.98	29.00	-2	14,616	-0.01%
2021/02/02	0	0.00	28.1	29.09	29.30	-28.1	15,489	-0.18%
2021/02/01	1	28.65	45	28.65	28.70	-44	15,472	-0.28%
2021/01/29	66.1	28.43	14	28.28	28.00	52.1	15,437	0.34%
2021/01/28	8	28.78	22	28.78	28.85	-14	15,340	-0.09%
2021/01/27	16.2	29.05	4	28.98	28.75	12.2	15,262	0.08%
2021/01/26	4.1	28.57	16	28.81	28.90	-11.9	15,242	-0.08%
2021/01/25	1	28.50	1	28.55	28.70	0	15,197	0.00%
2021/01/22	11	28.46	3	28.48	28.50	8	15,340	0.05%
2021/01/21	6	28.48	22	28.38	28.45	-16	15,323	-0.10%
2021/01/20	44	28.27	31	28.56	28.25	13	15,336	0.08%
2021/01/19	3	29.27	13	29.36	29.10	-10	15,105	-0.07%
2021/01/18	24	28.76	26	28.98	29.20	-2	15,069	-0.01%
2021/01/15	7	29.18	42	29.36	29.30	-35	15,015	-0.23%
2021/01/14	22.5	29.14	16	29.19	29.05	6.5	15,025	0.04%
2021/01/13	18	29.19	20	29.40	29.50	-2	14,944	-0.01%
2021/01/12	94.9	29.22	40	29.17	29.05	54.9	14,870	0.37%
2021/01/11	40.5	30.22	5.4	30.18	30.20	35.1	14,524	0.24%
2021/01/08	6	30.49	4	30.65	31.00	2	14,350	0.01%
2021/01/07	8.2	30.76	4	30.54	30.85	4.2	14,180	0.03%
2021/01/06	21	30.71	56	30.78	30.75	-35	14,119	-0.25%
2021/01/05	5	31.33	33	31.39	31.30	-28	13,963	-0.20%
2021/01/04	9	31.17	55.3	31.30	31.45	-46.3	14,069	-0.33%
2020/12/31	6	31.36	46.2	31.38	31.40	-40.2	14,003	-0.29%
2020/12/30	8	31.09	25.5	31.22	31.40	-17.5	13,899	-0.13%
2020/12/29	5	31.05	7	31.12	31.05	-2	13,864	-0.01%
2020/12/28	6	30.88	11	30.80	30.90	-5	13,862	-0.04%
2020/12/25	1	30.60	1	30.75	30.75	0	13,877	0.00%
2020/12/24	5	30.73	4	30.66	30.55	1	13,863	0.01%
2020/12/23	28.1	30.27	30	30.39	30.55	-2	13,884	-0.01%
2020/12/22	20	30.87	15	30.98	30.65	5	13,894	0.04%
2020/12/21	14	31.12	21	31.23	31.30	-7	13,931	-0.05%
2020/12/18	20	31.02	6	31.01	30.95	14	13,927	0.10%
2020/12/17	47	31.56	43	31.45	31.25	4	13,906	0.03%
2020/12/16	17	31.52	55	31.58	31.55	-38	13,827	-0.27%
2020/12/15	17	31.26	24	31.05	31.15	-7	13,600	-0.05%
2020/12/14	13	31.00	6	30.98	30.95	7	13,489	0.05%
2020/12/11	93.5	31.36	51	31.24	31.30	42.5	13,480	0.32%
2020/12/10	82.2	32.05	114.1	32.07	31.95	-31.9	13,240	-0.24%	大賣/
2020/12/09	24.3	31.14	17	31.25	31.35	7.3	12,738	0.06%
2020/12/08	34	31.41	77.3	31.40	31.35	-43.3	12,666	-0.34%
2020/12/07	29	30.96	56	30.97	31.10	-27	12,545	-0.22%
2020/12/04	11	31.29	16	31.28	31.25	-5	12,476	-0.04%
2020/12/03	26	31.35	36.2	31.30	31.45	-10.2	12,348	-0.08%
2020/12/02	32.2	30.86	21.5	30.84	31.00	10.7	12,121	0.09%
2020/12/01	70	31.16	56	30.99	31.00	14	12,023	0.12%
2020/11/30	261	31.47	167	30.88	31.25	94	11,925	0.79%	大買/大賣/
2020/11/27	48	30.73	43	30.75	30.80	5	11,275	0.04%
2020/11/26	19	31.17	3.3	31.11	31.10	15.7	11,164	0.14%
2020/11/25	11.3	31.28	39	31.22	31.40	-27.8	11,203	-0.25%
2020/11/24	26.1	30.93	67.1	30.89	30.80	-41.1	11,101	-0.37%
2020/11/23	143	31.92	96	31.58	31.55	47	10,777	0.44%	大買/
2020/11/20	38	31.42	60	31.51	31.90	-22	10,402	-0.21%
2020/11/19	98	31.09	81.8	31.13	31.00	16.3	10,081	0.16%
2020/11/18	55	30.72	91.2	30.72	31.00	-36.2	9,627	-0.38%
2020/11/17	85.5	30.08	102	30.14	29.90	-16.5	9,291	-0.18%	大賣/
2020/11/16	32.2	29.29	101.1	29.27	29.50	-68.9	9,028	-0.76%	大賣/
2020/11/13	83.4	29.17	99.2	28.90	28.95	-15.8	8,865	-0.18%
2020/11/12	75.7	28.53	77	28.64	28.55	-1.3	8,734	-0.02%
2020/11/11	246.7	28.48	322	28.51	28.90	-75.3	8,622	-0.87%	大買/大賣/
2020/11/10	78	27.21	143	27.29	27.70	-65	7,857	-0.83%	大賣/
2020/11/09	1	26.15	13	26.19	26.15	-12	7,005	-0.17%
2020/11/06	7	25.72	7	25.84	25.85	0	7,014	0.00%
2020/11/05	7	25.74	8	25.79	25.60	-1	7,084	-0.01%
2020/11/04	1	25.35	7	25.54	25.50	-6	7,216	-0.08%
2020/11/03	18	25.45	30	25.40	25.55	-12	7,313	-0.16%
2020/11/02	30	25.38	1	25.25	25.45	29	7,377	0.39%
2020/10/30	35	25.34	16	25.33	25.20	19	7,507	0.25%
2020/10/29	23	25.70	4	25.75	25.70	19	7,431	0.26%
2020/10/28	25.1	25.95	6	26.02	26.05	19.1	7,456	0.26%
2020/10/27	25	26.33	0	0.00	26.25	25	7,511	0.33%
2020/10/26	1	26.55	0	0.00	26.50	1	7,604	0.01%
2020/10/23	0	0.00	40	26.43	26.60	-40	7,856	-0.51%
2020/10/22	2	26.15	5	26.16	26.20	-3	8,254	-0.04%
2020/10/21	19	25.97	10	25.97	25.90	9	8,813	0.10%
2020/10/20	17	25.93	22	26.00	26.00	-5	8,924	-0.06%
2020/10/19	18	25.99	0	0.00	25.95	18	9,052	0.20%
2020/10/16	25	26.02	13	26.10	25.95	12	9,119	0.13%
2020/10/15	4	26.33	0	0.00	26.25	4	9,184	0.04%
2020/10/14	5	26.59	2	26.60	26.55	3	9,292	0.03%
2020/10/13	1	26.40	1	26.60	26.60	0	9,822	0.00%
2020/10/12	20	26.44	6	26.61	26.65	14	10,302	0.14%
2020/10/08	2	26.93	1	26.85	26.95	1	10,267	0.01%
2020/10/07	4	26.96	2	26.95	26.85	2	10,332	0.02%
2020/10/06	4	27.13	22	27.07	27.15	-18	10,366	-0.17%
2020/10/05	0	0.00	32	26.70	26.75	-32	10,469	-0.31%
2020/09/30	9	26.56	11	26.41	26.15	-2	10,502	-0.02%
2020/09/29	2.5	26.24	0	0.00	26.20	2.5	10,542	0.02%
2020/09/28	8	26.05	13	25.95	26.10	-5	10,654	-0.05%
2020/09/25	25	25.65	0	0.00	25.60	25	10,677	0.23%
2020/09/24	80	26.12	11	26.37	26.05	69	10,601	0.65%
2020/09/23	24	26.65	5	26.72	26.65	19	10,526	0.18%
2020/09/22	78	26.91	1	26.85	26.80	77	10,633	0.72%
2020/09/21	1	27.05	10	27.23	27.20	-9	10,631	-0.08%
2020/09/18	1	27.10	1	27.10	27.00	0	10,711	0.00%
2020/09/17	7	27.05	1	27.10	27.10	6	10,712	0.06%
2020/09/16	21	27.01	8	27.23	27.00	13	10,798	0.12%
2020/09/15	11	27.15	1	27.25	27.25	10	10,878	0.09%
2020/09/14	4	26.96	1	27.00	26.95	3	11,352	0.03%
2020/09/11	65	26.90	6	26.98	27.00	59	11,406	0.52%
2020/09/10	18	27.06	4	27.25	27.10	14	11,392	0.12%
2020/09/09	21	27.02	2	27.10	27.30	19	11,398	0.17%
2020/09/08	2	27.15	2	27.15	27.20	0	11,452	0.00%
2020/09/07	3	27.30	2	27.28	27.30	1	11,587	0.01%
2020/09/04	14	27.07	0	0.00	27.25	14	11,760	0.12%
2020/09/03	1	27.40	2	27.43	27.35	-1	11,737	-0.01%
2020/09/02	13	27.36	0	0.00	27.55	13	11,788	0.11%
2020/09/01	33	27.70	1	27.50	27.65	32	11,929	0.27%
2020/08/31	19	27.85	2	28.08	27.70	17	11,987	0.14%
2020/08/28	23	27.82	25	27.76	27.90	-2	11,910	-0.02%
2020/08/27	6	27.86	25	27.67	27.75	-19	12,026	-0.16%
2020/08/26	23.3	27.91	29	27.88	28.00	-5.8	12,358	-0.05%
2020/08/25	6	28.13	67	27.90	27.85	-61	12,456	-0.49%
2020/08/24	6	27.30	6	27.16	27.55	0	12,643	0.00%
2020/08/21	93	26.87	16	26.91	26.85	77	13,102	0.59%
2020/08/20	58	26.65	9	26.71	26.70	49	13,735	0.36%
2020/08/19	52	27.52	55	27.71	27.30	-3	14,117	-0.02%
2020/08/18	48	28.25	6	28.44	28.05	42	13,993	0.30%
2020/08/17	10	28.72	61	28.66	28.75	-51	14,127	-0.36%
2020/08/14	22	27.75	13	27.89	27.70	9	14,201	0.06%
2020/08/13	16	27.79	19	27.91	27.85	-3	14,229	-0.02%
2020/08/12	32	27.95	22	27.84	27.90	10	14,371	0.07%
2020/08/11	11	28.26	13	28.14	28.25	-2	14,358	-0.01%
2020/08/10	26	28.55	44	28.55	28.45	-18	14,356	-0.13%
2020/08/07	15	27.95	11	27.90	27.95	4	14,409	0.03%
2020/08/06	21.3	27.81	37	27.96	27.75	-15.7	14,389	-0.11%
2020/08/05	45	27.50	16	27.58	27.65	29	14,422	0.20%
2020/08/04	14	26.81	19	26.96	27.10	-5	14,453	-0.03%
2020/08/03	22	26.54	2	26.60	26.45	20	14,621	0.14%
2020/07/31	32	26.64	6	26.65	26.55	26	14,618	0.18%
2020/07/30	20	26.21	2	26.20	26.45	18	14,656	0.12%
2020/07/29	80	26.09	21	25.88	26.10	59	14,649	0.40%
2020/07/28	126	26.53	7.2	26.53	26.50	118.8	14,507	0.82%	大買/鉅額交易
2020/07/27	241	27.89	159	27.56	27.00	82	14,324	0.57%	大買/大賣/
2020/07/24	70	29.48	46	29.82	29.30	24	13,863	0.17%
2020/07/23	25	29.98	17	30.06	30.00	8	13,831	0.06%
2020/07/22	25	29.69	21	29.75	29.85	4	13,793	0.03%
2020/07/21	7	29.39	5	29.41	29.45	2	13,754	0.01%
2020/07/20	44	29.25	30	29.43	29.50	14	13,691	0.10%
2020/07/17	73	30.38	83	30.27	29.70	-10	13,678	-0.07%
2020/07/16	62	29.62	79	29.83	29.95	-17	13,319	-0.13%
2020/07/15	7	28.69	2	28.68	28.70	5	12,869	0.04%
2020/07/14	20	28.43	1	28.60	28.35	19	12,851	0.15%
2020/07/13	9	28.61	21	28.85	28.75	-12	12,864	-0.09%
2020/07/10	46	28.49	25	28.80	28.30	21	12,950	0.16%
2020/07/09	32	29.09	23	29.05	28.95	9	12,859	0.07%
2020/07/08	11	28.90	65	28.93	28.95	-54	12,805	-0.42%
2020/07/07	35	29.13	12	29.12	29.15	23	12,773	0.18%
2020/07/06	11	29.00	14	29.02	29.05	-3	12,761	-0.02%
2020/07/03	4	28.98	28	29.03	29.00	-24	12,833	-0.19%
2020/07/02	17	28.85	16	28.86	29.10	1	12,958	0.01%
2020/07/01	14	28.78	7	28.93	28.75	7	13,069	0.05%
2020/06/30	7	28.76	1	28.80	28.80	6	13,043	0.05%
2020/06/29	14	28.46	13	28.58	28.50	1	13,132	0.01%
2020/06/24	18	28.99	12	29.03	28.95	6	13,135	0.05%
2020/06/23	12	28.98	33	29.02	29.10	-21	13,239	-0.16%
2020/06/22	49	28.92	25	29.05	29.00	24	13,282	0.18%
2020/06/19	27	28.79	21	28.89	28.50	6	13,298	0.05%
2020/06/18	11	28.81	10	28.80	28.75	1	12,899	0.01%
2020/06/17	5	28.95	2	29.00	28.95	3	12,936	0.02%
2020/06/16	3	28.97	58	28.85	29.05	-55	13,131	-0.42%
2020/06/15	53	28.55	34	28.55	28.30	19	13,300	0.14%
2020/06/12	65	28.60	54	28.35	28.90	11	13,353	0.08%
2020/06/11	55	29.62	39	29.52	29.35	16	13,386	0.12%
2020/06/10	5	30.07	13	30.11	30.25	-8	13,319	-0.06%
2020/06/09	47	30.19	16	30.27	30.25	31	13,570	0.23%
2020/06/08	44	30.08	41	30.15	30.40	3	13,595	0.02%
2020/06/05	27	30.11	19	30.13	30.20	8	13,451	0.06%
2020/06/04	39	30.12	9	30.16	30.15	30	13,406	0.22%
2020/06/03	67	30.07	72	30.09	30.10	-5	13,426	-0.04%
2020/06/02	22	29.51	6	29.58	29.40	16	13,323	0.12%
2020/06/01	29	29.43	33	29.60	29.40	-4	12,974	-0.03%
2020/05/29	57	29.00	30	28.98	29.55	27	12,915	0.21%
2020/05/28	72	29.33	46	29.38	29.00	26	12,634	0.21%
2020/05/27	153	29.99	39	29.96	29.65	114	12,217	0.93%	大買/鉅額交易
2020/05/26	79	28.79	94	28.88	29.60	-15	11,611	-0.13%
2020/05/25	17	27.39	10	27.39	27.50	7	11,047	0.06%
2020/05/22	73	27.86	30	27.97	27.50	43	10,984	0.39%
2020/05/21	70	27.89	90.4	28.24	28.45	-20.4	10,759	-0.19%
2020/05/20	10	27.32	2	27.28	27.40	8	10,483	0.08%
2020/05/19	22	27.22	7	27.14	27.45	15	10,489	0.14%
2020/05/18	16	26.76	3	26.80	26.70	13	10,325	0.13%
2020/05/15	36	26.76	4	26.66	26.65	32	10,262	0.31%
2020/05/14	79	26.94	33	27.04	26.95	46	10,183	0.45%
2020/05/13	31	27.59	7	27.59	27.55	24	10,022	0.24%
2020/05/12	41	27.85	1	28.00	27.75	40	9,962	0.40%
2020/05/11	27	28.25	44	28.34	28.10	-17	9,872	-0.17%
2020/05/08	35	28.03	10	28.29	27.75	25	9,706	0.26%
2020/05/07	22	27.16	26	27.16	27.35	-4	9,495	-0.04%
2020/05/06	32.2	27.38	14	27.31	27.30	18.2	9,474	0.19%
2020/05/05	35	27.92	123	28.07	27.90	-88	9,376	-0.94%	大賣/
2020/05/04	36	27.83	32	27.98	28.10	4	9,382	0.04%
2020/04/30	117.2	27.92	49	27.92	28.20	68.2	9,314	0.73%	大買/
2020/04/29	31	27.61	81	27.49	27.85	-50	9,177	-0.54%
2020/04/28	68	27.51	8	27.49	27.20	60	9,097	0.66%
2020/04/27	11	27.72	42	27.62	27.80	-31	9,200	-0.34%
2020/04/24	3	26.70	13	26.71	26.60	-10	9,080	-0.11%
2020/04/23	21	26.82	4	27.03	26.80	17	9,016	0.19%
2020/04/22	33	26.45	19	26.44	26.95	14	8,917	0.16%
2020/04/21	71	27.79	12	27.74	27.30	59	8,813	0.67%
2020/04/20	11	28.76	4	28.75	28.90	7	8,633	0.08%
2020/04/17	65	28.89	7	29.09	28.55	58	8,610	0.67%
2020/04/16	33	28.85	1	28.85	28.80	32	8,515	0.38%
2020/04/15	62	29.19	62	29.09	29.50	0	8,415	0.00%
2020/04/14	9	28.38	6	28.44	28.80	3	8,310	0.04%
2020/04/13	3	27.98	6	27.98	27.90	-3	8,254	-0.04%
2020/04/10	45	28.04	25	27.99	28.10	20	8,227	0.24%
2020/04/09	19	27.88	13	27.73	28.00	6	8,183	0.07%
2020/04/08	24	27.18	13	27.00	27.30	11	8,102	0.14%
2020/04/07	49	27.00	20	26.94	26.90	29	7,955	0.36%
2020/04/06	45	26.29	8	26.64	26.30	37	7,780	0.48%
2020/04/01	16	26.16	7	26.06	26.20	9	7,564	0.12%
2020/03/31	20	26.36	8	26.86	25.65	12	7,418	0.16%
2020/03/30	10	26.02	8	26.09	26.40	2	7,222	0.03%
2020/03/27	15	26.70	5	26.69	26.50	10	7,103	0.14%
2020/03/26	11	25.86	6	25.40	25.75	5	7,008	0.07%
2020/03/25	10.2	25.58	5	25.45	25.20	5.2	6,976	0.07%
2020/03/24	2	24.18	12	24.00	24.05	-10	6,844	-0.15%
2020/03/23	13	22.96	9	22.92	23.00	4	6,793	0.06%
2020/03/20	10	24.22	5	25.15	23.35	5	6,717	0.07%
2020/03/19	15	23.41	16	23.17	22.90	-1	6,479	-0.02%
2020/03/18	13	25.92	5	26.20	25.40	8	6,255	0.13%
2020/03/17	12	26.79	0	0.00	26.50	12	6,094	0.20%
2020/03/16	19	27.88	2	27.85	27.40	17	5,901	0.29%
2020/03/13	44	27.51	36	27.52	28.30	8	5,764	0.14%
2020/03/12	22	30.60	4	30.15	30.05	18	5,442	0.33%
2020/03/11	15	31.98	31	31.89	31.95	-16	5,292	-0.30%
2020/03/10	34	31.77	86	31.70	31.75	-52	5,237	-0.99%
2020/03/09	7	32.26	4	32.40	32.05	3	5,207	0.06%
2020/03/06	34	33.30	10	33.25	33.10	24	5,101	0.47%
2020/03/05	11	34.10	0	0.00	34.15	11	5,069	0.22%
2020/03/04	0	0.00	5	34.13	34.10	-5	5,116	-0.10%
2020/03/03	8	33.45	2	33.45	33.30	6	5,049	0.12%
2020/03/02	10	33.13	14	33.24	33.05	-4	5,006	-0.08%
2020/02/27	9	33.88	1	34.00	34.10	8	5,091	0.16%
2020/02/26	8	34.18	1	34.15	34.05	7	4,993	0.14%
2020/02/25	0	0.00	4	34.28	34.45	-4	4,975	-0.08%
2020/02/24	1	34.60	1	34.55	34.50	0	4,970	0.00%
2020/02/21	4	35.01	0	0.00	35.00	4	4,937	0.08%
2020/02/20	13	35.02	0	0.00	35.00	13	4,988	0.26%
2020/02/19	4	35.35	11	35.52	35.55	-7	5,048	-0.14%
2020/02/18	3	35.00	0	0.00	35.15	3	5,233	0.06%
2020/02/17	10	35.02	0	0.00	35.05	10	5,289	0.19%
2020/02/14	4	35.04	1	34.85	34.80	3	5,320	0.06%
2020/02/13	8.2	35.05	0	0.00	35.00	8.2	5,290	0.15%
2020/02/12	3	35.03	1	35.10	34.90	2	5,297	0.04%
2020/02/11	18	34.90	0	0.00	34.85	18	5,271	0.34%
2020/02/10	2	34.38	7	34.22	34.40	-5	5,284	-0.09%
2020/02/07	15	34.76	1	34.80	34.80	14	5,257	0.27%
2020/02/06	6	35.03	4	34.84	35.25	2	5,250	0.04%
2020/02/05	14	34.71	5	34.65	34.55	9	5,262	0.17%
2020/02/04	5	34.75	6	34.82	34.90	-1	5,275	-0.02%
2020/02/03	8	34.24	7	33.94	34.55	1	5,271	0.02%
2020/01/31	17	35.26	3	35.28	35.10	14	5,254	0.27%
2020/01/30	53	35.91	0	0.00	35.20	53	5,193	1.02%
2020/01/20	3	38.87	0	0.00	38.80	3	4,950	0.06%
2020/01/17	1	39.00	0	0.00	38.80	1	5,002	0.02%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/15	0	0.00	20	39.00	38.90	-20	5,171	-0.39%
2020/01/14	1	39.05	0	0.00	39.05	1	5,297	0.02%
2020/01/13	1	38.95	1	39.05	39.05	0	5,473	0.00%
2020/01/10	1	38.75	0	0.00	39.00	1	5,719	0.02%
2020/01/08	9	38.84	0	0.00	38.70	9	5,998	0.15%
2020/01/07	3	39.27	24	39.20	39.20	-21	6,031	-0.35%
2020/01/03	2	39.73	0	0.00	39.70	2	6,209	0.03%
2020/01/02	2	39.68	1	39.80	39.70	1	6,249	0.02%
2019/12/26	10	39.60	2	39.60	39.60	8	6,326	0.13%
2019/12/25	0	0.00	1	39.70	39.75	-1	6,418	-0.02%
2019/12/24	1	39.90	5	39.87	39.70	-4	6,488	-0.06%
2019/12/23	4	40.20	0	0.00	39.95	4	6,621	0.06%
2019/12/20	3	39.82	7	39.59	40.20	-4	6,646	-0.06%
2019/12/19	6	39.43	0	0.00	39.45	6	6,602	0.09%
2019/12/18	1	39.20	7	39.34	39.20	-6	6,593	-0.09%
2019/12/17	2	39.15	2	39.30	39.30	0	6,619	0.00%
2019/12/16	6	38.95	0	0.00	38.85	6	6,597	0.09%
2019/12/13	2	39.15	0	0.00	39.10	2	6,600	0.03%
2019/12/12	0	0.00	3	39.28	39.05	-3	6,578	-0.05%
2019/12/11	2	39.13	1	39.00	39.20	1	6,565	0.02%
2019/12/10	1	39.00	0	0.00	39.05	1	6,619	0.02%
2019/12/09	3	39.12	2	39.28	39.05	1	6,654	0.02%
2019/12/06	36	39.15	0	0.00	39.05	36	6,676	0.54%
2019/12/05	1	39.05	0	0.00	39.00	1	6,690	0.01%
2019/12/04	5	38.76	4	38.95	38.60	1	6,720	0.01%
2019/12/03	4	39.06	0	0.00	39.15	4	6,742	0.06%
2019/12/02	3	39.35	9	39.27	39.05	-6	6,786	-0.09%
2019/11/29	5	39.80	2	39.70	39.75	3	6,746	0.04%
2019/11/27	2	40.85	0	0.00	40.70	2	6,840	0.03%
2019/11/26	1	40.95	3	40.92	40.95	-2	6,902	-0.03%
2019/11/25	1	40.90	3	40.92	40.65	-2	6,723	-0.03%
2019/11/22	2	40.50	6	40.62	41.00	-4	6,768	-0.06%
2019/11/21	1	40.50	0	0.00	40.50	1	6,762	0.01%
2019/11/20	0	0.00	3	40.63	40.65	-3	6,781	-0.04%
2019/11/19	0	0.00	0	40.45	40.45	0	6,856	0.00%
2019/11/18	148	40.38	2	40.50	40.35	146	6,888	2.12%	大買/鉅額交易
2019/11/15	10	41.10	2	42.20	41.05	8	6,792	0.12%
2019/11/14	0	0.00	4	41.55	41.85	-4	6,641	-0.06%
2019/11/13	0	0.00	2	41.70	41.40	-2	6,643	-0.03%
2019/11/11	2	40.78	42	41.15	40.70	-40	6,706	-0.60%
2019/11/08	0	0.00	13	41.61	41.20	-13	6,679	-0.19%
2019/11/07	1	41.00	6	41.17	41.30	-5	6,675	-0.07%
2019/11/06	0	0.00	8	41.30	41.30	-8	6,632	-0.12%
2019/11/05	4	41.20	0.8	41.40	41.45	3.2	6,631	0.05%
2019/11/04	3	41.70	49	41.83	41.65	-46	6,607	-0.70%
2019/11/01	1	40.80	5	41.42	41.55	-4	6,568	-0.06%
2019/10/31	4	40.80	0	0.00	40.75	4	6,510	0.06%
2019/10/30	3	40.70	0	0.00	40.75	3	6,494	0.05%
2019/10/29	7	39.96	8	39.96	40.15	-1	6,528	-0.02%
2019/10/28	4	40.30	9	40.65	40.25	-5	6,494	-0.08%
2019/10/25	13	40.19	0	0.00	40.30	13	6,498	0.20%
2019/10/24	44	40.30	1	40.50	40.50	43	6,520	0.66%
2019/10/23	5	40.64	6	40.55	40.55	-1	6,516	-0.02%
2019/10/22	11	41.21	11	41.13	41.20	0	6,504	0.00%
2019/10/21	7	41.84	11	42.00	41.55	-4	6,421	-0.06%
2019/10/18	19	40.94	6	40.95	41.05	13	6,269	0.21%
2019/10/17	12	40.53	97	40.25	40.75	-85	6,125	-1.39%
2019/10/16	2	39.58	15	39.45	39.85	-13	5,933	-0.22%
2019/10/15	3	39.17	3	39.10	39.30	0	5,884	0.00%
2019/10/14	19	39.48	0.2	39.35	39.35	18.8	5,886	0.32%
2019/10/09	1	39.00	3	39.47	39.70	-2	5,831	-0.03%
2019/10/07	3	39.40	0	0.00	39.45	3	5,732	0.05%
2019/10/04	3	39.15	0	0.00	39.30	3	5,778	0.05%
2019/10/03	2	39.00	0	0.00	39.10	2	5,789	0.03%
2019/10/02	0	0.00	6	39.63	39.75	-6	5,831	-0.10%
2019/10/01	1.2	39.79	3	39.78	39.75	-1.8	5,844	-0.03%
2019/09/27	2	39.68	7	39.89	39.75	-5	5,821	-0.09%
2019/09/26	3	39.73	1	39.80	39.80	2	5,823	0.03%
2019/09/25	1	39.50	2	39.40	39.30	-1	5,765	-0.02%
2019/09/24	3	39.32	2	39.48	39.25	1	5,750	0.02%
2019/09/23	0	0.00	20	39.35	39.15	-20	5,749	-0.35%
2019/09/20	1	38.80	63	38.79	39.10	-62	5,844	-1.06%
2019/09/19	2	39.00	5	39.15	39.05	-3	5,887	-0.05%
2019/09/18	0	0.00	1	39.10	39.40	-1	5,880	-0.02%
2019/09/17	7	38.90	8	38.96	39.00	-1	5,873	-0.02%
2019/09/16	2	39.15	2	39.15	39.15	0	5,935	0.00%
2019/09/12	22	39.18	4	39.31	39.15	18	6,014	0.30%
2019/09/11	3	39.45	0	0.00	39.50	3	6,018	0.05%
2019/09/10	6	39.43	3	39.30	39.45	3	5,991	0.05%
2019/09/09	3	39.60	3	39.77	39.45	0	5,982	0.00%
2019/09/06	6	39.75	5.2	39.91	39.70	0.8	5,962	0.01%
2019/09/05	3	39.90	18	39.74	39.85	-15	5,961	-0.25%
2019/09/04	1	39.25	3	39.30	39.45	-2	5,899	-0.03%
2019/09/02	3	39.05	6	39.08	39.00	-3	5,943	-0.05%
2019/08/30	9	39.09	25	38.95	39.20	-16	5,946	-0.27%
2019/08/29	5	38.36	6	38.47	38.55	-1	5,852	-0.02%
2019/08/28	3	38.13	18	38.25	38.15	-15	5,823	-0.26%
2019/08/27	6	37.93	1	38.20	37.90	5	5,897	0.08%
2019/08/26	13	37.97	24	37.89	37.90	-11	5,877	-0.19%
2019/08/23	1	38.35	6	38.48	38.60	-5	5,952	-0.08%
2019/08/22	22	38.15	0	0.00	38.25	22	5,925	0.37%
2019/08/21	6	38.20	9	38.49	38.30	-3	5,955	-0.05%
2019/08/20	3	37.93	6	38.10	38.15	-3	5,876	-0.05%
2019/08/19	7	37.74	2	37.82	37.70	5	5,859	0.08%
2019/08/16	3	37.85	0	0.00	38.00	3	5,877	0.05%
2019/08/15	5	37.83	11	37.87	38.00	-6	5,866	-0.10%
2019/08/13	5	37.15	0	0.00	36.95	5	5,911	0.08%
2019/08/12	10	37.03	4	37.30	37.15	6	6,027	0.10%
2019/08/08	3	36.87	25	37.05	37.25	-22	6,112	-0.36%
2019/08/07	3	36.90	1	36.90	36.75	2	6,151	0.03%
2019/08/06	9	36.79	9	36.71	37.10	0	6,189	0.00%
2019/08/05	1	37.35	0	0.00	37.50	1	6,166	0.02%
2019/08/02	2	36.88	2	37.00	36.90	0	6,129	0.00%
2019/08/01	5	37.69	0	0.00	37.55	5	6,105	0.08%
2019/07/31	31	38.33	0	0.00	38.45	31	6,063	0.51%
2019/07/29	4	38.54	0	0.00	38.45	4	5,972	0.07%
2019/07/26	5	38.77	4	38.94	38.80	1	5,993	0.02%
2019/07/25	83	39.30	80.4	39.30	39.25	2.6	5,933	0.04%
2019/07/24	9	39.28	10	39.40	39.45	-1	5,867	-0.02%
2019/07/23	3	39.00	6	39.23	39.20	-3	5,811	-0.05%
2019/07/22	8	39.14	4	39.00	39.15	4	5,756	0.07%
2019/07/19	6	39.18	27	39.19	39.20	-21	5,738	-0.37%
2019/07/18	0	0.00	1	39.00	38.70	-1	5,657	-0.02%
2019/07/17	0	0.00	2	38.78	38.80	-2	5,688	-0.04%
2019/07/16	5	38.55	15	38.68	38.80	-10	5,666	-0.18%
2019/07/15	3	38.22	1	38.45	38.45	2	5,594	0.04%
2019/07/12	5	38.42	5	38.41	38.40	0	5,641	0.00%
2019/07/11	1	38.35	1	38.60	38.45	0	5,695	0.00%
2019/07/10	0	0.00	2	38.08	38.20	-2	5,689	-0.04%
2019/07/09	23	37.68	1	37.70	37.65	22	5,665	0.39%
2019/07/08	11	37.74	4	37.79	37.85	7	5,665	0.12%
2019/07/05	10	39.03	1	38.95	39.10	9	5,660	0.16%
2019/07/04	4	38.73	4	39.00	39.15	0	5,645	0.00%
2019/07/03	9	39.17	0	0.00	39.05	9	5,590	0.16%
2019/07/02	15	39.11	0	0.00	39.30	15	5,585	0.27%
2019/07/01	1	38.70	4	38.94	38.70	-3	5,522	-0.05%
2019/06/28	2	38.75	0	0.00	38.50	2	5,562	0.04%
2019/06/27	10	39.05	14	39.06	39.00	-4	5,613	-0.07%
2019/06/26	50	38.85	11	38.70	38.60	39	5,617	0.69%
2019/06/25	3	38.08	0	0.00	38.05	3	5,658	0.05%
2019/06/24	0	0.00	3	38.10	38.45	-3	5,790	-0.05%
2019/06/21	0	0.00	4	38.11	38.20	-4	5,794	-0.07%
2019/06/20	2	38.00	6	38.30	37.85	-4	5,747	-0.07%
2019/06/19	0	0.00	16	37.98	38.00	-16	5,696	-0.28%
2019/06/18	30	37.50	0	0.00	37.50	30	5,679	0.53%
2019/06/17	20	37.50	1	37.55	37.50	19	5,735	0.33%
2019/06/14	1	37.30	0	0.00	37.10	1	5,732	0.02%
2019/06/13	3	37.20	4	37.21	37.40	-1	5,727	-0.02%
2019/06/12	60	37.68	201	37.70	37.80	-141	5,712	-2.47%	大賣/鉅額交易
2019/06/11	5	37.75	184	37.78	37.70	-179	5,706	-3.14%	大賣/鉅額交易
2019/06/10	10	37.43	2	37.33	37.50	8	5,632	0.14%
2019/06/06	4	37.05	1	36.95	37.20	3	5,621	0.05%
2019/06/05	0	0.00	30	36.77	36.70	-30	5,659	-0.53%
2019/06/04	0	0.00	3	36.40	36.50	-3	5,637	-0.05%
2019/06/03	5	36.03	1	36.35	36.10	4	5,674	0.07%
2019/05/31	3	35.82	0	0.00	35.85	3	5,646	0.05%
2019/05/30	1	35.80	1	36.45	36.30	0	5,629	0.00%
2019/05/29	209	35.63	0	0.00	35.70	209	5,631	3.71%	大買/鉅額交易
2019/05/27	2	35.80	0	0.00	35.55	2	5,664	0.04%
2019/05/24	0	0.00	1	36.00	35.90	-1	5,695	-0.02%
2019/05/23	195	35.68	0	0.00	35.75	195	5,721	3.41%	大買/鉅額交易
2019/05/22	3	35.95	0	0.00	36.05	3	5,702	0.05%
2019/05/20	2	36.00	0	0.00	36.05	2	5,627	0.04%
2019/05/17	5	35.85	4	36.41	35.75	1	5,575	0.02%
2019/05/16	11	36.26	0	0.00	36.15	11	5,472	0.20%
2019/05/14	4	35.23	154	35.15	35.30	-150	5,496	-2.73%	大賣/鉅額交易
2019/05/13	8	36.15	0	0.00	35.90	8	5,509	0.15%
2019/05/10	27	36.19	2	36.00	36.05	25	5,562	0.45%
2019/05/09	4	36.26	0	0.00	36.20	4	5,674	0.07%
2019/05/08	3	36.75	0	0.00	36.70	3	5,706	0.05%
2019/05/07	1	36.50	146	36.55	37.05	-145	5,706	-2.54%	大賣/鉅額交易
2019/05/06	2	36.38	5	36.49	36.45	-3	5,712	-0.05%
2019/05/03	2	36.65	5	36.68	36.70	-3	5,754	-0.05%
2019/05/02	5	37.20	0	0.00	37.05	5	5,775	0.09%
2019/04/30	5	37.31	1	37.45	37.55	4	5,774	0.07%
2019/04/29	1	37.65	301	37.47	37.50	-300	5,751	-5.22%	大賣/鉅額交易
2019/04/26	1	37.30	34	37.36	37.50	-33	5,772	-0.57%
2019/04/25	1	37.50	0	0.00	37.40	1	5,816	0.02%
2019/04/24	0	0.00	1	37.65	37.65	-1	5,898	-0.02%
2019/04/23	5	37.52	0	0.00	37.50	5	5,959	0.08%
2019/04/22	0	0.00	20	37.38	37.60	-20	5,930	-0.34%
2019/04/18	9	37.49	4	37.41	37.50	5	5,992	0.08%
2019/04/17	1	37.45	25	37.27	37.80	-24	6,005	-0.40%
2019/04/16	5	36.66	0	0.00	36.85	5	5,927	0.08%
2019/04/15	5	36.79	0	0.00	36.65	5	5,942	0.08%
2019/04/11	13	36.61	2	36.63	36.30	11	5,937	0.19%
2019/04/10	2	36.23	2	36.25	36.50	0	5,871	0.00%
2019/04/09	9	36.41	3	36.55	36.60	6	5,857	0.10%
2019/04/08	37	36.43	0	0.00	36.40	37	5,852	0.63%
2019/04/03	2	36.40	0	0.00	36.35	2	5,766	0.03%
2019/04/02	10	36.25	0	0.00	36.10	10	5,729	0.17%
2019/04/01	9	36.56	3	36.30	36.65	6	5,610	0.11%
2019/03/29	0	0.00	1	37.20	37.55	-1	5,450	-0.02%
2019/03/28	60	36.25	14	36.08	36.85	46	5,351	0.86%
2019/03/27	7	37.04	3	37.00	36.85	4	5,182	0.08%
2019/03/26	2	37.80	0	0.00	37.90	2	5,034	0.04%
2019/03/25	150	38.00	0	0.00	38.20	150	5,054	2.97%	大買/鉅額交易
2019/03/22	5	38.19	10	38.10	38.25	-5	5,056	-0.10%
2019/03/21	1	38.10	5	38.09	38.10	-4	5,062	-0.08%
2019/03/20	1	38.65	10	38.40	38.30	-9	5,057	-0.18%
2019/03/19	0	0.00	2	38.90	38.70	-2	5,062	-0.04%
2019/03/15	2	39.05	305	39.13	39.25	-303	5,418	-5.59%	大賣/鉅額交易
2019/03/14	2	38.83	2	39.05	39.10	0	5,391	0.00%
2019/03/12	5	38.70	7	38.94	39.10	-2	5,447	-0.04%
2019/03/11	3	38.48	3	38.33	38.55	0	5,501	0.00%
2019/03/08	1.1	38.97	0	0.00	38.95	1.1	5,485	0.02%
2019/03/07	0	0.00	15	39.39	38.75	-15	5,569	-0.27%
2019/03/06	1	39.05	1.1	39.23	39.30	-0.1	5,570	0.00%
2019/03/05	0	0.00	2	38.55	38.75	-2	5,529	-0.04%
2019/03/04	1	38.80	4	38.74	38.65	-3	5,485	-0.05%
2019/02/27	8	38.47	7	38.36	38.80	1	5,392	0.02%
2019/02/26	5	38.06	1	37.95	38.00	4	5,283	0.08%
2019/02/25	3	37.87	12	38.09	37.70	-9	5,216	-0.17%
2019/02/22	1	37.95	20	38.05	38.15	-19	5,211	-0.36%
2019/02/21	5	37.73	5.2	37.64	37.85	-0.2	5,213	0.00%
2019/02/20	5	37.25	1	37.25	37.50	4	5,183	0.08%
2019/02/19	1	37.10	0	0.00	37.05	1	5,140	0.02%
2019/02/18	0	0.00	4	37.45	37.25	-4	5,128	-0.08%
2019/02/15	1	36.90	2	37.08	37.05	-1	5,093	-0.02%
2019/02/14	2	36.95	1	37.10	37.05	1	5,086	0.02%
2019/02/12	0	0.00	10	36.81	37.15	-10	4,957	-0.20%
2019/02/11	0	0.00	1	37.20	36.65	-1	4,902	-0.02%
2019/01/30	0	0.00	15	36.50	36.80	-15	4,869	-0.31%
2019/01/29	2	36.50	3	36.45	36.55	-1	4,729	-0.02%
2019/01/28	1	35.85	4	35.89	36.15	-3	4,657	-0.06%
2019/01/25	8	36.30	1	36.50	36.05	7	4,649	0.15%
2019/01/24	2	36.40	2	36.50	36.25	0	4,597	0.00%
2019/01/23	0	0.00	9	36.16	36.30	-9	4,561	-0.20%
2019/01/22	0	0.00	2	35.50	35.45	-2	4,540	-0.04%
2019/01/18	12	35.59	15	35.80	35.60	-3	4,542	-0.07%
2019/01/17	0	0.00	3	35.62	35.65	-3	4,497	-0.07%
2019/01/16	13	35.57	1	35.40	35.55	12	4,450	0.27%
2019/01/15	3	34.97	21	34.89	35.10	-18	4,347	-0.41%
2019/01/14	5	34.60	3	34.25	34.25	2	4,246	0.05%
2019/01/11	2	34.55	0	0.00	34.55	2	4,268	0.05%
2019/01/10	3	34.18	8	34.01	34.45	-5	4,244	-0.12%
2019/01/09	1	34.65	2	34.68	34.70	-1	4,212	-0.02%
2019/01/08	0	0.00	8	34.12	34.20	-8	4,138	-0.19%
2019/01/07	1	33.60	3	33.87	33.90	-2	4,158	-0.05%
2019/01/04	7	33.15	4	32.98	33.40	3	4,153	0.07%
2019/01/03	3	32.70	2	32.85	33.00	1	4,302	0.02%
2019/01/02	1	32.20	0	0.00	32.20	1	4,289	0.02%
2018/12/27	0	0.00	7	32.26	32.15	-7	4,328	-0.16%
2018/12/25	2	31.90	1	31.60	31.90	1	4,417	0.02%
2018/12/24	1	32.30	1	32.40	32.40	0	4,477	0.00%
2018/12/22	0	0.00	10	32.05	32.05	-10	4,481	-0.22%
2018/12/21	6	32.28	0	0.00	32.15	6	4,568	0.13%
2018/12/20	2	32.35	3	32.37	32.70	-1	4,560	-0.02%
2018/12/19	0	0.00	2	32.40	32.70	-2	4,588	-0.04%
2018/12/18	0	0.00	2	32.30	32.60	-2	4,586	-0.04%
2018/12/17	1	31.95	2	32.33	32.30	-1	4,596	-0.02%
2018/12/14	20	31.74	3	31.45	31.90	17	4,578	0.37%
2018/12/13	10	31.65	6	31.75	31.85	4	4,599	0.09%
2018/12/12	10	31.14	7	31.23	31.20	3	4,582	0.07%
2018/12/11	288	31.12	7	31.09	30.80	281	4,524	6.21%	大買/鉅額交易
2018/12/10	336	32.09	5	31.85	31.90	331	4,321	7.66%	大買/鉅額交易
2018/12/07	0	0.00	1	33.85	33.80	-1	4,191	-0.02%
2018/12/06	0	0.00	5	33.15	33.55	-5	4,243	-0.12%
2018/12/05	101	33.35	1	33.60	33.25	100	4,226	2.37%	大買/
2018/12/04	0	0.00	3	34.40	34.10	-3	4,271	-0.07%
2018/12/03	0	0.00	3	34.05	34.15	-3	4,199	-0.07%
2018/11/30	2	32.90	1.3	33.47	33.50	0.7	4,166	0.02%
2018/11/29	5	33.05	0	0.00	32.65	5	4,105	0.12%
2018/11/28	1	33.25	0	0.00	33.30	1	4,028	0.02%
2018/11/27	1	33.30	0	0.00	33.10	1	4,000	0.02%
2018/11/26	0	0.00	1	33.80	33.30	-1	4,024	-0.02%
2018/11/23	0	0.00	4	32.88	32.90	-4	4,031	-0.10%
2018/11/22	3	33.35	30	33.31	33.25	-27	4,024	-0.67%
2018/11/21	0	0.00	3	33.80	33.70	-3	4,046	-0.07%
2018/11/20	0	0.00	8	33.44	33.65	-8	4,013	-0.20%
2018/11/19	0	0.00	3	33.25	33.35	-3	3,978	-0.08%
2018/11/16	1	32.70	0	0.00	32.60	1	3,978	0.03%
2018/11/14	10	32.20	9	32.23	32.70	1	4,058	0.02%
2018/11/13	0	0.00	251	32.30	32.50	-251	4,092	-6.13%	大賣/鉅額交易
2018/11/12	10	32.10	11	32.35	32.25	-1	4,107	-0.02%
2018/11/09	0	0.00	1	31.50	31.50	-1	4,175	-0.02%
2018/11/08	2	32.13	0	0.00	32.30	2	4,200	0.05%
2018/11/07	1	31.50	250	32.02	32.20	-249	4,169	-5.97%	大賣/鉅額交易
2018/11/06	2	31.50	0	0.00	31.50	2	4,138	0.05%
2018/11/05	0	0.00	120	31.15	31.35	-120	4,165	-2.88%	大賣/鉅額交易
2018/11/02	0	0.00	1	31.50	31.70	-1	4,174	-0.02%
2018/11/01	10	30.93	80	30.95	30.90	-70	4,192	-1.67%
2018/10/31	1	30.40	1	31.35	31.35	0	4,224	0.00%
2018/10/30	0	0.00	1	30.35	30.40	-1	4,191	-0.02%
2018/10/29	0	0.00	1	30.35	30.40	-1	4,154	-0.02%
2018/10/25	1	29.50	0	0.00	29.55	1	4,153	0.02%
2018/10/24	0	0.00	1	30.00	30.10	-1	4,335	-0.02%
2018/10/23	20	29.75	0	0.00	29.70	20	4,451	0.45%
2018/10/22	0	0.00	54	29.95	30.10	-54	4,480	-1.21%
2018/10/19	5	30.05	46	29.95	29.70	-41	4,527	-0.91%
2018/10/18	0	0.00	1	29.35	29.60	-1	4,539	-0.02%
2018/10/17	7	29.28	0	0.00	29.10	7	4,562	0.15%
2018/10/16	1	29.30	0	0.00	29.35	1	4,562	0.02%
2018/10/15	2	29.18	2	29.18	29.05	0	4,573	0.00%
2018/10/12	6	29.34	0	0.00	29.80	6	4,583	0.13%
2018/10/11	107	29.28	3	29.50	29.20	104	4,673	2.23%	大買/鉅額交易
2018/10/08	100	31.20	0	0.00	31.35	100	4,578	2.18%
2018/10/05	1	31.50	1	31.35	31.50	0	4,599	0.00%
2018/10/04	1	31.80	0	0.00	31.90	1	4,581	0.02%
2018/10/02	4	32.01	0	0.00	32.00	4	4,533	0.09%
2018/09/28	2	32.35	1	32.45	32.25	1	4,634	0.02%
2018/09/26	3	32.17	0	0.00	32.10	3	4,688	0.06%
2018/09/21	2	32.15	1	32.20	32.10	1	4,735	0.02%
2018/09/19	1	32.00	0	0.00	31.95	1	4,794	0.02%
2018/09/18	1	31.85	1	31.90	31.80	0	4,892	0.00%
2018/09/12	1	31.15	10	31.20	31.50	-9	5,029	-0.18%
2018/09/11	3	31.20	10	31.20	31.25	-7	5,384	-0.13%
2018/09/10	6	31.38	0	0.00	31.35	6	5,473	0.11%
2018/09/07	7	32.56	0	0.00	32.30	7	5,560	0.13%
2018/09/06	1	32.65	1	33.00	32.80	0	5,582	0.00%
2018/09/05	14	33.13	0	0.00	32.75	14	5,587	0.25%
2018/09/04	1	33.45	5	33.60	33.60	-4	5,581	-0.07%
2018/09/03	10	33.40	0	0.00	33.45	10	5,620	0.18%
2018/08/31	1	33.70	0	0.00	33.85	1	5,646	0.02%
2018/08/29	1	33.60	0	0.00	33.75	1	5,743	0.02%
2018/08/28	0.2	33.80	1	33.80	33.80	-0.8	5,962	-0.01%
2018/08/27	1	33.30	0	0.00	33.75	1	5,967	0.02%
2018/08/24	2	33.35	13	33.52	33.30	-11	5,958	-0.18%
2018/08/22	31	33.94	22	34.00	33.95	9	6,121	0.15%
2018/08/21	27	33.10	23	33.59	33.60	4	6,065	0.07%
2018/08/20	0	0.00	7	32.89	33.05	-7	6,031	-0.12%
2018/08/17	104	32.40	0	0.00	32.30	104	6,056	1.72%	大買/鉅額交易
2018/08/16	311	32.63	1	32.60	32.50	310	6,048	5.13%	大買/鉅額交易
2018/08/15	3	33.15	1	33.30	33.15	2	6,048	0.03%
2018/08/14	1	33.40	0	0.00	33.60	1	6,034	0.02%
2018/08/13	2	33.25	0	0.00	33.20	2	6,086	0.03%
2018/08/10	3	33.60	0.1	33.70	33.60	2.9	6,426	0.05%
2018/08/09	1	33.55	0	0.00	33.35	1	6,460	0.02%
2018/08/07	1	33.45	1	33.35	33.30	0	6,448	0.00%
2018/07/31	2.1	33.73	0	0.00	33.65	2.1	6,379	0.03%
2018/07/30	200	33.90	4	34.13	33.95	196	6,189	3.17%	大買/鉅額交易
2018/07/27	0	0.00	621	34.79	34.95	-621	6,061	-10.24%	大賣/鉅額交易
2018/07/26	1	34.75	0	0.00	34.75	1	6,034	0.02%
2018/07/24	0	0.00	1	34.00	34.30	-1	5,948	-0.02%
2018/07/23	0	0.00	1	34.20	33.95	-1	5,927	-0.02%
2018/07/18	1	33.40	2	34.03	34.25	-1	5,979	-0.02%
2018/07/17	1	33.35	3	33.38	33.35	-2	5,897	-0.03%
2018/07/16	1	33.70	0	0.00	33.60	1	5,918	0.02%
2018/07/13	4	33.84	1	33.75	33.80	3	5,966	0.05%
2018/07/12	0	0.00	1	33.85	34.15	-1	6,068	-0.02%
2018/07/11	6	33.31	0	0.00	33.45	6	6,201	0.10%
2018/07/10	5	33.62	1	33.90	33.90	4	6,258	0.06%
2018/07/09	1	33.35	2	33.65	33.65	-1	6,323	-0.02%
2018/07/06	107	33.68	0	0.00	33.05	107	6,340	1.69%	大買/鉅額交易
2018/07/05	11	35.50	0	0.00	35.50	11	6,280	0.18%
2018/07/03	3	35.10	0	0.00	34.90	3	6,377	0.05%
2018/07/02	0	0.00	1	35.30	35.15	-1	6,350	-0.02%
2018/06/29	2	34.83	2	35.20	35.40	0	6,296	0.00%
2018/06/28	1	34.50	0	0.00	34.50	1	6,222	0.02%
2018/06/27	3	34.65	0	0.00	34.55	3	6,175	0.05%
2018/06/26	7	34.96	8	35.15	34.90	-1	6,038	-0.02%
2018/06/25	15	35.24	0	0.00	35.15	15	5,990	0.25%
2018/06/22	102	35.20	0	0.00	35.35	102	5,948	1.71%	大買/鉅額交易
2018/06/21	3	35.80	2	35.85	35.80	1	5,891	0.02%
2018/06/20	114	35.30	7	35.41	35.45	107	5,863	1.82%	大買/鉅額交易
2018/06/19	203	36.18	2	36.25	36.15	201	5,434	3.70%	大買/鉅額交易
2018/06/15	115	36.70	13	36.62	36.40	102	5,329	1.91%	大買/鉅額交易
2018/06/13	0	0.00	200	37.30	37.20	-200	5,174	-3.87%	大賣/鉅額交易
2018/06/12	0	0.00	1	37.25	37.20	-1	5,305	-0.02%
2018/06/11	5	37.25	0	0.00	37.65	5	5,290	0.09%
2018/06/06	9	37.28	13	37.08	37.40	-4	5,346	-0.07%
2018/06/04	1	36.50	0	0.00	36.50	1	5,114	0.02%
2018/05/31	100	36.15	2	36.70	36.70	98	5,159	1.90%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/28	5	36.55	0	0.00	36.55	5	5,095	0.10%
2018/05/25	117	36.34	0	0.00	36.30	117	5,156	2.27%	大買/鉅額交易
2018/05/24	5	36.60	0	0.00	36.50	5	5,134	0.10%
2018/05/23	3	36.42	0	0.00	36.40	3	5,150	0.06%
2018/05/22	2	36.63	0	0.00	36.35	2	5,135	0.04%
2018/05/21	10	36.86	3	36.90	36.70	7	5,187	0.13%
2018/05/18	9	36.46	0	0.00	36.30	9	5,175	0.17%
2018/05/17	5	37.05	0	0.00	37.00	5	4,880	0.10%
2018/05/15	5	37.55	0	0.00	37.60	5	4,964	0.10%
2018/05/14	6	37.57	0	0.00	37.60	6	5,044	0.12%
2018/05/11	0	0.00	1	37.60	37.60	-1	5,081	-0.02%
2018/05/10	2	37.40	0	0.00	37.25	2	5,115	0.04%
2018/05/09	0	0.00	5	37.55	37.50	-5	5,147	-0.10%
2018/05/08	0	0.00	1	37.40	37.05	-1	5,187	-0.02%
2018/05/04	1.1	37.14	0	0.00	37.00	1.1	5,271	0.02%
2018/05/03	2	37.28	1	37.50	37.30	1	5,319	0.02%
2018/05/02	3	37.47	2	37.60	37.65	1	5,394	0.02%
2018/04/30	1	36.80	0	0.00	37.15	1	5,451	0.02%
2018/04/27	3	36.57	0	0.00	36.70	3	5,523	0.05%
2018/04/26	2	37.05	2	37.25	37.20	0	5,596	0.00%
2018/04/24	3	36.43	0	0.00	36.50	3	5,568	0.05%
2018/04/23	12	36.79	0	0.00	36.60	12	5,576	0.22%
2018/04/20	3	37.02	0	0.00	37.00	3	5,556	0.05%
2018/04/18	4	37.41	1	37.35	37.10	3	5,386	0.06%
2018/04/17	1	38.25	3	39.00	38.15	-2	5,241	-0.04%
2018/04/16	5	38.59	1	38.75	39.00	4	5,098	0.08%
2018/04/13	4	39.00	64	39.15	39.00	-60	5,062	-1.19%
2018/04/12	0	0.00	1	38.75	38.70	-1	5,028	-0.02%
2018/04/11	0	0.00	1	38.30	38.45	-1	4,997	-0.02%
2018/04/10	5	37.95	5	37.73	38.10	0	4,979	0.00%
2018/04/03	6	38.34	1	38.30	38.65	5	4,790	0.10%
2018/04/02	3	39.03	16	38.99	38.85	-13	4,814	-0.27%
2018/03/31	6	38.96	5	39.37	39.40	1	4,828	0.02%
2018/03/30	2	38.80	2	39.00	39.00	0	4,794	0.00%
2018/03/29	2	38.75	1	38.60	38.70	1	4,773	0.02%
2018/03/28	8	38.44	8	38.49	38.50	0	4,730	0.00%
2018/03/27	1	38.35	3	38.45	38.40	-2	4,735	-0.04%
2018/03/26	2	37.73	0	0.00	38.20	2	4,740	0.04%
2018/03/23	6	37.10	13	37.88	37.95	-7	4,797	-0.15%
2018/03/22	1	37.95	7	38.11	38.10	-6	4,836	-0.12%
2018/03/21	0	0.00	1	38.30	38.15	-1	4,847	-0.02%
2018/03/20	1	37.90	0	0.00	38.05	1	4,893	0.02%
2018/03/19	13	38.00	5.1	37.98	38.05	7.9	4,907	0.16%
2018/03/16	4	37.15	1	37.35	38.40	3	4,853	0.06%
2018/03/15	8	36.92	0	0.00	36.85	8	4,702	0.17%
2018/03/14	1	37.10	0	0.00	37.30	1	4,695	0.02%
2018/03/13	1	37.35	0	0.00	37.45	1	4,675	0.02%
2018/03/12	1	37.10	0	0.00	37.00	1	4,645	0.02%
2018/03/08	1	36.60	0	0.00	36.35	1	4,601	0.02%
2018/03/07	1	36.60	0	0.00	36.65	1	4,560	0.02%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/03/05	2	36.65	0	0.00	36.75	2	4,673	0.04%
2018/03/02	5	36.80	0	0.00	36.80	5	4,679	0.11%
2018/03/01	0	0.00	8	37.30	37.15	-8	4,619	-0.17%
2018/02/27	4	36.80	0	0.00	36.75	4	4,546	0.09%
2018/02/26	1	37.25	0	0.00	37.00	1	4,495	0.02%
2018/02/23	0	0.00	1	36.90	37.00	-1	4,483	-0.02%
2018/02/22	2	36.90	0	0.00	37.00	2	4,496	0.04%
2018/02/09	18	36.65	2	36.80	36.80	16	4,421	0.36%
2018/02/08	19	37.15	0	0.00	37.20	19	4,405	0.43%
2018/02/07	3	36.87	0	0.00	37.10	3	4,515	0.07%
2018/02/05	2	38.10	0	0.00	38.05	2	4,315	0.05%
2018/02/02	1	38.70	0	0.00	38.65	1	4,267	0.02%
2018/02/01	1	39.20	0	0.00	39.20	1	4,249	0.02%
2018/01/30	0	0.00	1	39.05	38.85	-1	4,162	-0.02%
2018/01/29	0.1	39.30	0	0.00	39.40	0.1	4,161	0.00%
2018/01/25	1	39.60	21	39.41	39.65	-20	4,068	-0.49%
2018/01/24	1	39.25	4	39.04	39.45	-3	3,984	-0.08%
2018/01/23	1	39.00	0	0.00	39.00	1	3,925	0.03%
2018/01/22	20	39.15	0	0.00	38.95	20	3,841	0.52%
2018/01/19	33	38.88	2	38.90	38.65	31	3,758	0.82%
2018/01/18	0	0.00	11	39.01	38.90	-11	3,764	-0.29%
2018/01/17	13	38.78	2	38.85	39.00	11	3,737	0.29%
2018/01/15	4	38.10	1	38.15	38.15	3	3,691	0.08%
2018/01/11	1	38.00	0	0.00	38.25	1	3,757	0.03%
2018/01/05	2	38.00	0	0.00	38.10	2	3,745	0.05%
2018/01/03	6	38.03	0	0.00	38.20	6	3,806	0.16%