寶成 (9904)-群益金鼎-古亭券商分點個股進出

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
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	6	42.89	12.1	43.48	43.70	-6.1	12,058	-0.05%
2024/11/20	15	43.16	7	43.73	42.95	8	11,435	0.07%
2024/11/19	0	0.00	5	43.64	43.45	-5	10,996	-0.05%
2024/11/18	14	42.89	10	43.44	43.00	4	10,384	0.04%
2024/11/15	6	42.58	5	43.43	42.85	1	10,055	0.01%
2024/11/14	8	42.98	11.2	43.17	43.10	-3.2	9,669	-0.03%
2024/11/13	1	40.10	10.2	40.89	41.15	-9.2	9,109	-0.10%
2024/11/12	6	39.68	0	39.95	39.15	6	8,814	0.07%
2024/11/11	0	0.00	0.2	39.70	39.85	-0.2	8,757	0.00%
2024/11/08	7	39.17	0	0.00	39.20	7	8,629	0.08%
2024/11/07	0	0.00	25.3	39.06	39.40	-25.3	8,583	-0.30%
2024/11/06	20	38.81	1	38.60	38.75	19	8,501	0.22%
2024/11/05	0	0.00	10.3	39.10	39.00	-10.3	8,434	-0.12%
2024/11/04	0	0.00	0.3	38.58	38.40	-0.3	8,355	0.00%
2024/11/01	0	0.00	8	37.80	37.95	-8	8,461	-0.09%
2024/10/30	1	38.00	2	37.85	37.80	-1	8,540	-0.01%
2024/10/29	11	37.64	11	37.85	38.10	0	8,810	0.00%
2024/10/28	4	38.05	15.4	38.19	38.30	-11.4	8,790	-0.13%
2024/10/24	10	37.20	10	37.35	36.95	0	8,791	0.00%
2024/10/23	0	0.00	12.1	37.60	37.55	-12.1	8,990	-0.14%
2024/10/22	0	0.00	1.1	37.39	37.20	-1.1	8,968	-0.01%
2024/10/18	0	0.00	0.8	36.95	36.85	-0.8	9,301	-0.01%
2024/10/17	0	0.00	2.1	37.02	37.05	-2.1	9,620	-0.02%
2024/10/09	1	35.55	0	0.00	35.60	1	10,365	0.01%
2024/10/07	0	0.00	1	35.95	36.25	-1	10,578	-0.01%
2024/10/01	0	0.00	0	36.75	36.80	0	10,526	0.00%
2024/09/30	6	36.41	15.1	36.41	36.15	-9.1	10,572	-0.09%
2024/09/27	0	0.00	6	35.69	35.70	-6	10,819	-0.06%
2024/09/26	0	0.00	3	35.57	35.40	-3	10,901	-0.03%
2024/09/25	3	35.50	1	35.60	35.45	2	11,115	0.02%
2024/09/24	0	0.00	2	35.47	35.60	-2	11,171	-0.02%
2024/09/23	7	35.35	6	35.70	35.45	1	11,580	0.01%
2024/09/20	0	0.00	4	35.25	35.25	-4	11,755	-0.03%
2024/09/16	5	34.35	0	0.00	34.60	5	11,968	0.04%
2024/09/04	2	33.31	0	0.00	33.25	2	12,536	0.02%
2024/08/23	6	34.10	0	0.00	34.15	6	12,844	0.05%
2024/08/22	0	0.00	0.4	34.30	34.40	-0.4	13,078	0.00%
2024/08/21	0	34.20	1	34.20	34.35	-1	13,147	-0.01%
2024/08/20	0	34.30	0	0.00	34.20	0	13,251	0.00%
2024/08/19	13.1	34.76	0	0.00	34.25	13.1	13,423	0.10%
2024/08/15	0	35.60	0	0.00	35.40	0	13,845	0.00%
2024/08/14	3	36.17	10	36.26	36.45	-7	14,195	-0.05%
2024/08/13	0	0.00	0	35.15	34.95	0	14,360	0.00%
2024/08/09	0	0.00	3	34.50	33.90	-3	15,015	-0.02%
2024/08/08	1.1	33.97	0	0.00	33.65	1.1	15,499	0.01%
2024/08/07	0	0.00	1	34.40	34.40	-1	15,655	-0.01%
2024/08/06	0	33.00	2	33.90	33.35	-2	15,741	-0.01%
2024/08/05	5	34.42	3	33.58	33.50	2	15,737	0.01%
2024/08/02	5	36.26	0	0.00	36.70	5	15,676	0.03%
2024/08/01	3	37.00	18.1	37.21	37.05	-15.1	15,626	-0.10%
2024/07/30	0	0.00	1	35.60	35.80	-1	15,475	-0.01%
2024/07/29	0	0.00	0	35.95	35.80	0	15,534	0.00%
2024/07/26	4	35.96	14	35.87	35.25	-10	15,505	-0.06%
2024/07/23	1	35.25	1	35.20	35.25	0	15,418	0.00%
2024/07/22	2.1	34.99	0	0.00	34.50	2.1	15,578	0.01%
2024/07/19	10	35.73	2	35.85	35.85	8	15,451	0.05%
2024/07/18	0	0.00	6.1	37.08	37.00	-6.1	15,374	-0.04%
2024/07/17	1	36.75	11.2	36.35	36.50	-10.2	15,192	-0.07%
2024/07/12	9	35.28	0	35.35	34.95	9	15,061	0.06%
2024/07/11	20	34.60	0	0.00	34.45	20	14,982	0.13%
2024/07/09	0.1	34.50	0	0.00	34.40	0.1	15,173	0.00%
2024/07/05	2	35.25	0	0.00	35.20	2	14,980	0.01%
2024/07/04	10	35.30	3	35.40	35.60	7	15,078	0.05%
2024/07/02	13.5	34.23	0	0.00	34.65	13.5	14,749	0.09%
2024/07/01	2.2	34.15	0	34.05	34.15	2.2	14,786	0.01%
2024/06/28	0	35.10	0	0.00	35.00	0	14,657	0.00%
2024/06/27	1.1	34.87	6	34.90	35.05	-4.9	14,681	-0.03%
2024/06/26	2	36.83	0	0.00	36.75	2	14,799	0.01%
2024/06/25	9	37.53	0.1	37.70	37.60	8.9	14,937	0.06%
2024/06/21	0.1	36.65	2	36.80	36.70	-1.9	15,044	-0.01%
2024/06/20	2	36.10	0	0.00	36.30	2	14,935	0.01%
2024/06/19	1	36.60	3	36.65	36.40	-2	14,950	-0.01%
2024/06/17	4.1	36.40	0	0.00	36.25	4.1	15,251	0.03%
2024/06/12	5	36.75	0	0.00	36.55	5	15,971	0.03%
2024/06/06	7	37.07	0	0.00	37.00	7	16,474	0.04%
2024/06/05	1	37.35	0	0.00	37.20	1	16,574	0.01%
2024/06/03	0	0.00	1	37.10	37.20	-1	16,532	-0.01%
2024/05/31	4	37.10	0	0.00	37.45	4	16,520	0.02%
2024/05/28	1	38.30	0.1	38.23	38.20	0.9	16,310	0.01%
2024/05/24	0.1	37.05	2	37.05	37.05	-1.9	16,202	-0.01%
2024/05/23	3	37.40	1	37.75	37.60	2	16,039	0.01%
2024/05/22	1	38.60	8	38.57	38.20	-7	15,838	-0.04%
2024/05/21	1	37.70	0	37.60	38.05	1	15,606	0.01%
2024/05/20	11.1	36.54	0.1	36.50	36.35	10.9	15,207	0.07%
2024/05/17	14	38.04	1.2	38.13	37.60	12.9	14,798	0.09%
2024/05/16	19	39.17	10.2	39.07	38.95	8.8	14,583	0.06%
2024/05/15	0	0.00	1.2	39.03	38.40	-1.2	14,144	-0.01%
2024/05/14	4	38.40	11.6	38.45	38.30	-7.6	13,991	-0.05%
2024/05/13	1	37.30	3.1	36.95	37.25	-2.1	13,485	-0.02%
2024/05/10	0	0.00	5	37.05	37.20	-5	13,310	-0.04%
2024/05/09	1	37.15	1.1	37.15	36.50	-0.1	13,162	0.00%
2024/05/08	1	36.30	11.1	36.38	36.60	-10.1	13,074	-0.08%
2024/05/07	1	36.20	16	36.00	36.20	-15	13,028	-0.12%
2024/05/06	4	35.16	3	35.18	35.20	1	12,855	0.01%
2024/05/03	0	0.00	1.3	36.11	35.90	-1.3	12,640	-0.01%
2024/05/02	0	0.00	5	36.25	36.10	-5	12,608	-0.04%
2024/04/30	0	0.00	2	36.15	36.15	-2	12,567	-0.02%
2024/04/26	6	36.07	10	36.17	36.05	-4	12,280	-0.03%
2024/04/25	0	0.00	2	35.45	35.60	-2	12,051	-0.02%
2024/04/24	1	36.20	3	36.00	36.10	-2	12,029	-0.02%
2024/04/23	4	35.81	1	35.40	36.00	3	11,956	0.03%
2024/04/19	0	0.00	3	35.28	35.30	-3	11,714	-0.03%
2024/04/18	5	35.05	0	0.00	35.60	5	11,459	0.04%
2024/04/17	5	34.30	0	0.00	34.50	5	11,145	0.04%
2024/04/16	3.1	34.87	6	34.83	34.00	-2.9	11,024	-0.03%
2024/04/15	2	36.30	0	0.00	36.20	2	10,744	0.02%
2024/04/12	3	35.30	0	0.00	35.35	3	10,653	0.03%
2024/04/09	5	36.20	0	0.00	36.10	5	10,466	0.05%
2024/04/08	5	35.30	6	35.28	35.60	-1	10,341	-0.01%
2024/04/03	0.1	34.95	0	0.00	35.05	0.1	10,183	0.00%
2024/04/02	0	0.00	4	36.10	36.15	-4	10,038	-0.04%
2024/04/01	1	35.65	9	35.63	35.80	-8	9,940	-0.08%
2024/03/29	11	36.07	19	36.26	36.15	-8	9,836	-0.08%
2024/03/28	0	0.00	4	36.14	36.25	-4	9,328	-0.04%
2024/03/27	0.3	35.74	5.7	35.38	36.00	-5.4	9,118	-0.06%
2024/03/26	0	34.45	1	35.10	34.85	-1	8,966	-0.01%
2024/03/22	1	34.85	9.5	35.02	35.10	-8.5	8,983	-0.09%
2024/03/21	0	0.00	12.1	34.89	35.30	-12.1	8,976	-0.14%
2024/03/20	0	0.00	2	33.90	33.90	-2	8,644	-0.02%
2024/03/19	0	0.00	8	33.29	33.45	-8	8,445	-0.09%
2024/03/18	0	0.00	11	33.74	33.80	-11	8,308	-0.13%
2024/03/15	0	0.00	3.1	32.73	33.05	-3.1	8,052	-0.04%
2024/03/14	0	0.00	6	32.57	33.20	-6	7,435	-0.08%
2024/03/13	0	0.00	17.1	32.16	32.20	-17.1	7,119	-0.24%
2024/03/12	10	31.75	2	31.48	31.95	8	6,891	0.12%
2024/03/11	0	0.00	0.5	31.00	31.15	-0.5	6,621	-0.01%
2024/03/04	5	30.50	1	30.40	30.65	4	6,346	0.06%
2024/03/01	1	30.30	1	30.35	30.60	0	6,357	0.00%
2024/02/27	1	30.00	0	0.00	30.00	1	6,155	0.02%
2024/02/23	0.2	30.22	1	30.30	30.05	-0.8	6,074	-0.01%
2024/02/22	1.1	30.30	0	0.00	30.15	1.1	6,115	0.02%
2024/02/21	1	30.35	0	0.00	30.20	1	6,090	0.02%
2024/02/19	2	30.28	0	0.00	30.35	2	6,135	0.03%
2024/02/16	0.4	30.63	0	0.00	30.45	0.4	6,273	0.01%
2024/02/15	1.1	30.50	2	30.48	30.50	-0.9	6,231	-0.02%
2024/02/01	1	31.65	0	0.00	31.65	1	6,088	0.02%
2024/01/31	1	31.50	5	31.50	31.60	-4	6,084	-0.07%
2024/01/30	0	0.00	2.1	31.89	31.65	-2.1	6,058	-0.03%
2024/01/29	0	0.00	1.1	31.20	31.35	-1.1	5,976	-0.02%
2024/01/25	3	30.95	0	0.00	31.15	3	6,048	0.05%
2024/01/22	2.1	30.10	0	0.00	30.05	2.1	5,949	0.03%
2024/01/19	2	30.10	0	0.00	30.30	2	5,929	0.03%
2024/01/17	0	0.00	4	30.58	30.20	-4	5,931	-0.07%
2024/01/16	0.1	30.70	0	0.00	30.60	0.1	5,789	0.00%
2024/01/10	1	30.90	0	0.00	30.95	1	5,893	0.02%
2024/01/09	1	31.10	0	0.00	31.20	1	5,893	0.02%
2024/01/08	7	30.96	0	0.00	31.20	7	5,918	0.12%
2024/01/02	2	31.10	0	0.00	31.10	2	6,041	0.03%
2023/12/28	0.1	31.05	0	0.00	31.10	0.1	6,088	0.00%
2023/12/25	0	0.00	7	30.90	30.95	-7	6,192	-0.11%
2023/12/22	10	31.75	0	0.00	31.45	10	6,208	0.16%
2023/12/20	2	31.80	0	0.00	31.85	2	6,134	0.03%
2023/12/19	2	31.95	2.1	31.89	31.90	-0.1	5,963	0.00%
2023/12/18	5	31.75	0.1	31.55	31.65	4.9	5,862	0.08%
2023/12/15	0	0.00	1.2	31.07	30.90	-1.2	5,697	-0.02%
2023/12/13	0	0.00	0.7	30.90	30.80	-0.7	5,565	-0.01%
2023/12/12	0	0.00	14	30.93	31.00	-14	5,676	-0.25%
2023/12/08	10	31.05	0	0.00	31.10	10	5,675	0.18%
2023/12/06	0	0.00	1	31.10	31.05	-1	5,668	-0.02%
2023/12/05	2	30.85	2	31.00	31.10	0	5,662	0.00%
2023/12/04	0	0.00	1	31.15	31.05	-1	5,650	-0.02%
2023/11/29	0	0.00	1	31.00	30.90	-1	5,519	-0.02%
2023/11/28	0	0.00	2.1	31.05	31.00	-2.1	5,545	-0.04%
2023/11/27	0	0.00	1	30.65	30.75	-1	5,586	-0.02%
2023/11/23	2	30.68	42	30.63	30.80	-40	5,573	-0.72%
2023/11/22	2	30.35	0	0.00	30.40	2	5,529	0.04%
2023/11/20	2	30.50	2	30.20	30.15	0	5,421	0.00%
2023/11/17	0	0.00	5	30.64	30.80	-5	5,362	-0.09%
2023/11/16	5	30.70	3	30.65	30.70	2	5,286	0.04%
2023/11/15	3	30.45	1.1	30.48	30.20	1.9	5,188	0.04%
2023/11/14	30	29.10	3	29.05	29.05	27	4,998	0.54%
2023/11/13	1	29.15	0	0.00	29.10	1	4,997	0.02%
2023/11/10	0	0.00	6	29.58	29.45	-6	4,977	-0.12%
2023/10/30	0	29.20	0	0.00	28.95	0	4,910	0.00%
2023/10/26	0	0.00	50	29.37	29.35	-50	4,896	-1.02%
2023/10/25	0	0.00	0.1	29.40	29.25	-0.1	4,828	0.00%
2023/10/16	1	28.75	0	0.00	28.65	1	5,062	0.02%
2023/10/11	10	29.30	0	0.00	29.25	10	5,003	0.20%
2023/10/06	1	28.65	0	0.00	29.05	1	4,916	0.02%
2023/10/05	0.1	28.70	0	0.00	28.55	0.1	4,977	0.00%
2023/10/04	0.1	28.65	0	0.00	28.55	0.1	4,994	0.00%
2023/10/02	1	28.95	10	29.05	28.95	-9	4,987	-0.18%
2023/09/28	1	28.70	0	0.00	28.65	1	5,142	0.02%
2023/09/27	1	29.00	0	0.00	28.90	1	5,025	0.02%
2023/09/26	5	29.80	5	29.50	29.40	0	4,946	0.00%
2023/09/20	2.1	29.05	0	0.00	29.05	2.1	4,746	0.04%
2023/09/19	2	29.15	0	0.00	29.20	2	4,708	0.04%
2023/09/18	13	29.31	10	29.30	29.20	3	4,714	0.06%
2023/09/11	3	29.20	0	0.00	29.00	3	4,737	0.06%
2023/09/07	0	0.00	20	28.85	28.80	-20	4,769	-0.42%
2023/09/06	0.1	29.05	0	0.00	28.90	0.1	4,720	0.00%
2023/09/05	0	0.00	1	29.15	29.00	-1	4,699	-0.02%
2023/09/01	1	29.40	0	0.00	29.40	1	4,705	0.02%
2023/08/31	4.1	28.61	0	0.00	28.60	4.1	4,675	0.09%
2023/08/30	2	29.20	0	0.00	29.20	2	4,574	0.04%
2023/08/29	5	29.10	0	0.00	28.90	5	4,583	0.11%
2023/08/28	5	28.90	0	0.00	28.70	5	4,597	0.11%
2023/08/25	0.1	28.85	0	0.00	28.70	0.1	4,849	0.00%
2023/08/24	1	28.90	4	29.00	28.80	-3	4,836	-0.06%
2023/08/23	5.1	29.00	0	0.00	28.95	5.1	4,822	0.10%
2023/08/22	1	29.15	0	0.00	29.15	1	4,786	0.02%
2023/08/21	1.1	29.10	0	0.00	29.05	1.1	4,820	0.02%
2023/08/18	1.1	29.62	0	0.00	29.35	1.1	4,803	0.02%
2023/08/17	1	29.95	0	0.00	29.85	1	4,771	0.02%
2023/08/16	0.1	30.20	0	0.00	30.00	0.1	4,852	0.00%
2023/08/10	0	0.00	5	30.80	30.85	-5	4,938	-0.10%
2023/08/09	0.1	30.90	0	0.00	31.00	0.1	4,943	0.00%
2023/08/02	10	30.70	0	0.00	30.70	10	5,022	0.20%
2023/07/27	1.1	31.25	0	0.00	31.25	1.1	5,013	0.02%
2023/07/25	0	31.15	0	0.00	31.10	0	5,084	0.00%
2023/07/21	1	30.65	0	30.80	30.80	1	5,234	0.02%
2023/07/18	1	30.00	0	0.00	30.55	1	5,260	0.02%
2023/07/17	1	30.10	0	0.00	30.25	1	5,202	0.02%
2023/07/13	0.1	30.00	0	0.00	29.80	0.1	5,279	0.00%
2023/07/12	5	30.00	0	0.00	29.85	5	5,285	0.09%
2023/07/11	0	0.00	1	31.10	31.10	-1	5,243	-0.02%
2023/07/07	2	30.95	1	31.00	30.95	1	5,304	0.02%
2023/07/06	11	30.90	1	30.85	30.80	10	5,373	0.19%
2023/07/05	0.1	31.70	0	0.00	31.40	0.1	5,212	0.00%
2023/07/04	2	31.53	0	0.00	31.45	2	5,174	0.04%
2023/06/30	20	31.65	0	0.00	31.50	20	5,263	0.38%
2023/06/29	10	31.85	12	31.82	31.70	-2	5,223	-0.04%
2023/06/26	5	31.75	0	0.00	31.95	5	5,327	0.09%
2023/06/19	4	32.00	0	0.00	31.80	4	5,477	0.07%
2023/06/16	1	32.10	12	32.09	32.15	-11	5,484	-0.20%
2023/06/15	1	32.05	0	0.00	32.00	1	5,422	0.02%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/08	1	32.25	20	32.25	32.25	-19	6,017	-0.32%
2023/06/07	0	0.00	0.3	32.15	32.15	-0.3	6,064	0.00%
2023/05/31	0	0.00	1	31.95	31.65	-1	6,136	-0.02%
2023/05/24	0	0.00	3	32.40	32.40	-3	6,127	-0.05%
2023/05/22	1	32.65	4.1	32.61	32.65	-3.1	6,179	-0.05%
2023/05/16	20	31.25	0	0.00	31.25	20	6,391	0.31%
2023/05/10	0	0.00	2	31.33	31.35	-2	6,478	-0.03%
2023/05/02	0	0.00	1.2	31.46	31.55	-1.2	7,035	-0.02%
2023/04/26	1	32.00	9	31.63	31.90	-8	7,142	-0.11%
2023/04/24	1	31.75	0	0.00	31.75	1	7,035	0.01%
2023/04/20	0.1	31.35	1	31.10	31.10	-0.9	6,905	-0.01%
2023/04/18	1	32.00	0	0.00	31.85	1	6,862	0.01%
2023/04/17	0	0.00	3	31.83	31.80	-3	6,870	-0.04%
2023/04/14	0	0.00	1	31.95	32.05	-1	6,925	-0.01%
2023/04/13	0	0.00	1	31.75	31.90	-1	6,964	-0.01%
2023/04/12	0	0.00	2.1	31.90	32.15	-2.1	7,040	-0.03%
2023/04/11	2	31.55	0	0.00	31.55	2	7,057	0.03%
2023/04/10	0.1	31.20	6	31.15	31.25	-5.9	6,968	-0.08%
2023/04/06	5	30.80	0	0.00	30.80	5	7,041	0.07%
2023/03/31	0	0.00	103	31.30	31.20	-103	7,045	-1.46%	大賣/鉅額交易
2023/03/29	2	31.30	0	0.00	31.25	2	7,308	0.03%
2023/03/28	0	0.00	1	30.85	30.80	-1	7,399	-0.01%
2023/03/27	1.1	31.10	0	0.00	31.05	1.1	7,492	0.01%
2023/03/24	42	30.92	0	0.00	30.70	42	7,596	0.55%
2023/03/23	61.1	30.80	0	0.00	30.85	61.1	7,590	0.80%
2023/03/20	1.1	31.10	20	31.15	31.15	-18.9	7,700	-0.25%
2023/03/17	28.1	30.86	0	0.00	30.90	28.1	7,780	0.36%
2023/03/16	1	32.10	3	32.15	32.00	-2	7,659	-0.03%
2023/03/15	6	32.13	0	0.00	32.10	6	7,697	0.08%
2023/03/13	1.1	32.85	0	0.00	32.95	1.1	7,616	0.01%
2023/03/10	1	33.15	3	33.25	33.20	-2	7,638	-0.03%
2023/03/09	5	33.69	1	33.80	33.50	4	7,771	0.05%
2023/03/08	1	33.95	2	34.08	34.05	-1	7,851	-0.01%
2023/03/07	1	34.15	1.1	34.10	34.20	-0.1	7,917	0.00%
2023/03/03	1	33.95	0	0.00	33.95	1	8,029	0.01%
2023/03/02	5	33.63	1	33.55	33.80	4	8,226	0.05%
2023/02/21	3	33.65	2	33.35	33.60	1	8,485	0.01%
2023/02/20	0	0.00	1	34.00	34.00	-1	8,682	-0.01%
2023/02/17	2	34.15	0	0.00	34.30	2	9,622	0.02%
2023/02/16	0	0.00	4	34.50	34.65	-4	10,137	-0.04%
2023/02/15	2	34.10	2	34.15	34.15	0	10,058	0.00%
2023/02/14	1	34.40	1.1	34.34	34.45	-0.1	9,966	0.00%
2023/02/13	0	0.00	3	33.40	33.60	-3	9,877	-0.03%
2023/02/10	0.1	33.35	0	0.00	33.20	0.1	9,839	0.00%
2023/02/08	0	0.00	1	33.50	33.65	-1	9,816	-0.01%
2023/02/07	3	33.30	0	0.00	33.30	3	9,814	0.03%
2023/02/03	1	33.55	65	33.62	33.95	-64	9,773	-0.65%
2023/02/02	4	33.55	143	33.58	33.60	-139	9,742	-1.43%	大賣/鉅額交易
2023/02/01	18	34.07	0	0.00	33.85	18	9,620	0.19%
2023/01/31	1	34.55	5.1	34.70	34.30	-4.1	9,490	-0.04%
2023/01/30	193	34.26	3	34.65	34.25	190	9,289	2.05%	大買/鉅額交易
2023/01/13	0	0.00	1	34.35	34.15	-1	9,061	-0.01%
2023/01/12	0	0.00	2	33.85	33.95	-2	9,281	-0.02%
2023/01/10	2	34.20	0	0.00	34.25	2	9,240	0.02%
2023/01/09	0	0.00	4	34.00	34.10	-4	9,203	-0.04%
2023/01/06	0	0.00	1	33.80	33.65	-1	9,169	-0.01%
2023/01/05	2	33.53	0	0.00	33.50	2	9,193	0.02%
2023/01/04	1	33.90	3	33.95	33.95	-2	9,191	-0.02%
2023/01/03	3	33.52	227	33.45	33.50	-224	9,182	-2.44%	大賣/鉅額交易
2022/12/30	0	0.00	5.1	34.10	34.20	-5.1	9,130	-0.06%
2022/12/29	1	33.10	0	0.00	33.90	1	9,007	0.01%
2022/12/28	2	33.75	0	0.00	33.80	2	8,966	0.02%
2022/12/27	0	0.00	3	33.90	33.90	-3	8,975	-0.03%
2022/12/26	1	33.80	0.2	33.85	33.70	0.8	8,991	0.01%
2022/12/23	2	33.53	1.2	34.03	34.05	0.8	9,116	0.01%
2022/12/22	8	34.00	8.1	33.86	33.90	-0.1	9,247	0.00%
2022/12/21	0	0.00	0.1	33.40	33.40	-0.1	9,109	0.00%
2022/12/20	0	0.00	3	33.60	32.90	-3	9,028	-0.03%
2022/12/19	1	33.35	2	33.25	33.30	-1	8,954	-0.01%
2022/12/16	4	32.80	0	0.00	32.75	4	8,856	0.05%
2022/12/15	44	32.90	0	0.00	33.30	44	8,812	0.50%
2022/12/14	0	0.00	11	32.98	33.00	-11	8,796	-0.13%
2022/12/13	1	32.75	0	0.00	32.40	1	8,773	0.01%
2022/12/12	0	0.00	2	32.65	32.90	-2	8,656	-0.02%
2022/12/09	2	33.10	1	33.10	33.05	1	8,702	0.01%
2022/12/08	6	33.11	10.1	33.29	33.40	-4.1	8,639	-0.05%
2022/12/06	1	32.50	2	32.65	32.30	-1	8,525	-0.01%
2022/12/05	79	32.67	2	32.75	32.55	77	8,548	0.90%
2022/12/02	0	0.00	2	32.45	32.55	-2	8,611	-0.02%
2022/12/01	104	32.65	0.1	32.60	32.60	103.9	8,585	1.21%	大買/鉅額交易
2022/11/30	0	0.00	6	32.33	32.25	-6	8,446	-0.07%
2022/11/29	0	0.00	3	32.10	32.30	-3	8,323	-0.04%
2022/11/24	1	31.75	3	31.83	31.60	-2	8,281	-0.02%
2022/11/23	2	32.43	15	32.42	32.45	-13	8,145	-0.16%
2022/11/22	1	32.25	12.1	32.21	32.35	-11.1	8,128	-0.14%
2022/11/21	11	32.27	12	32.14	32.20	-1	8,075	-0.01%
2022/11/18	7	32.54	1	32.80	32.35	6	8,015	0.07%
2022/11/17	3	32.35	3	32.55	32.35	0	7,835	0.00%
2022/11/16	6	32.43	18.7	32.00	32.20	-12.7	7,714	-0.16%
2022/11/15	11	31.83	35.4	32.45	32.85	-24.4	7,443	-0.33%
2022/11/14	5	31.01	4.2	31.41	31.75	0.8	6,511	0.01%
2022/11/11	0	0.00	1	28.75	28.90	-1	6,012	-0.02%
2022/11/02	0	0.00	1	28.25	28.20	-1	6,352	-0.02%
2022/10/24	0	0.00	1	27.90	27.90	-1	6,559	-0.02%
2022/10/21	2	27.78	2	27.50	27.60	0	6,571	0.00%
2022/10/18	0	0.00	1	27.95	28.05	-1	6,454	-0.02%
2022/10/13	2	27.48	3	27.60	27.20	-1	8,007	-0.01%
2022/10/11	3	27.13	0	0.00	27.20	3	8,176	0.04%
2022/10/06	1	27.95	0	0.00	27.90	1	8,139	0.01%
2022/10/05	2	28.20	0	0.00	28.10	2	8,150	0.02%
2022/10/03	21	27.56	0	0.00	27.75	21	8,291	0.25%
2022/09/30	3	28.50	0	0.00	28.50	3	8,389	0.04%
2022/09/29	2	29.10	0	0.00	29.60	2	8,415	0.02%
2022/09/26	2	28.00	0	0.00	28.30	2	8,345	0.02%
2022/09/23	0.1	29.05	0	0.00	29.05	0.1	8,419	0.00%
2022/09/22	1	29.25	1	29.20	29.10	0	8,454	0.00%
2022/09/20	3	30.43	20	30.25	30.50	-17	8,373	-0.20%
2022/09/19	0	0.00	1	29.95	29.65	-1	8,327	-0.01%
2022/09/16	0	0.00	6	30.10	30.10	-6	8,368	-0.07%
2022/09/15	1.1	30.20	1	30.20	30.20	0.1	8,302	0.00%
2022/09/14	1	29.95	0	0.00	30.20	1	8,269	0.01%
2022/09/13	2	30.20	1	30.15	30.35	1	8,232	0.01%
2022/09/12	0	0.00	20.1	29.85	29.85	-20.1	8,082	-0.25%
2022/09/06	2	28.00	0	0.00	28.20	2	8,023	0.02%
2022/09/02	5	28.72	0	0.00	28.55	5	8,033	0.06%
2022/08/31	1.1	28.81	0	0.00	29.00	1.1	7,968	0.01%
2022/08/26	0	0.00	0.1	29.35	29.25	-0.1	8,065	0.00%
2022/08/23	0	0.00	8.2	28.90	28.95	-8.2	8,513	-0.10%
2022/08/16	0	0.00	1	29.00	28.75	-1	8,460	-0.01%
2022/08/15	0	0.00	10	29.25	29.10	-10	8,378	-0.12%
2022/08/11	10	28.35	10.1	28.40	28.30	-0.1	8,195	0.00%
2022/08/10	1	27.70	0	0.00	27.60	1	8,134	0.01%
2022/08/05	0	0.00	1	26.85	26.95	-1	8,380	-0.01%
2022/08/04	2	26.30	0	0.00	26.30	2	8,421	0.02%
2022/08/01	1	27.00	0	0.00	27.05	1	8,445	0.01%
2022/07/29	6	26.79	3	27.05	26.80	3	8,488	0.04%
2022/07/26	0	0.00	22	27.80	27.85	-22	8,303	-0.26%
2022/07/25	1	27.50	0.1	27.75	27.60	0.9	8,244	0.01%
2022/07/22	15	26.83	4	27.36	27.50	11	8,195	0.13%
2022/07/21	34.1	25.89	15	26.23	26.55	19.1	7,790	0.25%
2022/07/19	0	0.00	101	27.75	27.95	-101	7,110	-1.42%	大賣/鉅額交易
2022/07/18	100	27.55	0	0.00	27.55	100	7,166	1.40%
2022/07/15	10	27.30	0	0.00	27.20	10	7,370	0.14%
2022/07/14	1	27.50	0	0.00	27.55	1	7,456	0.01%
2022/07/08	20.1	28.70	0	0.00	28.70	20.1	7,164	0.28%
2022/07/06	1	28.66	0	0.00	28.55	1	6,867	0.02%
2022/07/05	0.1	29.05	0	0.00	28.95	0.1	6,795	0.00%
2022/07/04	5	28.80	0	0.00	28.65	5	6,706	0.07%
2022/07/01	1	28.90	3	28.85	28.70	-2	6,695	-0.03%
2022/06/30	0.1	29.70	0	0.00	29.50	0.1	6,610	0.00%
2022/06/29	0	0.00	1	30.20	30.00	-1	6,546	-0.02%
2022/06/28	0	30.70	0.1	30.65	30.65	0	6,504	0.00%
2022/06/27	0	0.00	1.5	31.16	31.20	-1.5	6,554	-0.02%
2022/06/24	0	0.00	100	30.95	30.80	-100	6,506	-1.54%
2022/06/22	0	0.00	1	30.65	30.70	-1	6,498	-0.02%
2022/06/17	100	30.75	0	0.00	30.75	100	6,522	1.53%
2022/06/16	10	30.80	0	0.00	30.50	10	6,450	0.16%
2022/06/10	1	31.35	30	31.35	31.25	-29	6,702	-0.43%
2022/06/09	0	0.00	1	31.60	31.75	-1	6,711	-0.01%
2022/06/08	1	32.00	6.1	31.73	31.90	-5.1	6,718	-0.08%
2022/06/06	0	0.00	5	31.48	31.40	-5	6,581	-0.08%
2022/06/01	0	0.00	4	31.50	31.25	-4	6,852	-0.06%
2022/05/31	0	0.00	9	30.91	31.30	-9	6,787	-0.13%
2022/05/30	0	0.00	8	29.90	30.35	-8	6,424	-0.12%
2022/05/27	0	0.00	1	29.75	29.75	-1	6,405	-0.02%
2022/05/26	1	29.25	1	29.40	29.25	0	6,414	0.00%
2022/05/25	0	0.00	1	29.30	29.30	-1	6,557	-0.02%
2022/05/24	14.1	29.21	0	0.00	29.00	14.1	6,666	0.21%
2022/05/23	1	29.20	0	0.00	29.30	1	6,652	0.02%
2022/05/20	0	0.00	1	29.45	29.30	-1	6,682	-0.01%
2022/05/19	5	29.11	0	0.00	29.10	5	6,695	0.07%
2022/05/17	3	29.73	0	0.00	29.65	3	6,827	0.04%
2022/05/16	0	0.00	2	29.85	29.60	-2	6,825	-0.03%
2022/05/13	2.1	28.86	0	0.00	29.00	2.1	6,772	0.03%
2022/05/12	11	29.01	1	29.55	29.00	10	6,675	0.15%
2022/05/11	24	29.50	5	29.63	29.50	19	6,638	0.29%
2022/05/10	0	0.00	1	30.20	30.05	-1	6,568	-0.02%
2022/05/09	15.1	30.20	0	0.00	30.00	15.1	6,549	0.23%
2022/05/06	5	30.81	2	31.00	30.85	3	6,517	0.05%
2022/05/05	2	31.48	5	31.45	31.55	-3	6,481	-0.05%
2022/05/04	1	31.30	0	0.00	31.15	1	6,411	0.02%
2022/05/03	2	31.05	5	31.05	31.15	-3	6,489	-0.05%
2022/04/29	1	31.00	0	0.00	30.95	1	6,510	0.02%
2022/04/28	5.1	30.80	0	0.00	31.05	5.1	6,547	0.08%
2022/04/27	2.1	31.54	0	0.00	31.05	2.1	6,549	0.03%
2022/04/26	2	32.05	5	31.79	31.90	-3	6,488	-0.05%
2022/04/25	8	31.28	3	31.65	31.30	5	6,284	0.08%
2022/04/22	3	32.45	0	0.00	32.60	3	6,055	0.05%
2022/04/21	1	32.10	12.4	32.40	32.40	-11.4	5,908	-0.19%
2022/04/20	1	31.60	7	31.60	31.65	-6	5,624	-0.11%
2022/04/19	0.1	30.85	0	0.00	30.50	0.1	5,509	0.00%
2022/04/12	3	30.88	0	0.00	30.75	3	5,697	0.05%
2022/04/07	1	31.45	0	0.00	31.05	1	5,707	0.02%
2022/04/01	0	0.00	30	31.40	31.65	-30	5,596	-0.54%
2022/03/30	0	0.00	5.3	31.52	31.50	-5.3	5,546	-0.10%
2022/03/23	3	31.52	0	0.00	31.55	3	5,467	0.05%
2022/03/22	0	0.00	5	31.50	31.50	-5	5,453	-0.09%
2022/03/21	1	31.35	1.1	31.41	31.35	-0.1	5,454	0.00%
2022/03/18	0	0.00	2.1	31.05	30.95	-2.1	5,400	-0.04%
2022/03/17	15	30.92	2	31.10	31.20	13	5,442	0.24%
2022/03/16	3	29.92	0	0.00	30.25	3	5,364	0.06%
2022/03/15	12	29.99	0	0.00	29.95	12	5,320	0.23%
2022/03/14	0.1	30.35	0	0.00	30.20	0.1	5,336	0.00%
2022/03/11	9	30.21	0	0.00	30.20	9	5,365	0.17%
2022/03/09	4.1	30.08	0	0.00	30.05	4.1	5,312	0.08%
2022/03/08	13.2	29.97	1	30.05	29.85	12.2	5,272	0.23%
2022/03/07	5	31.20	0	0.00	30.70	5	5,152	0.10%
2022/03/04	12	32.06	0	0.00	32.00	12	5,176	0.23%
2022/03/01	0	0.00	1	32.40	32.60	-1	5,214	-0.02%
2022/02/25	1	31.85	0	0.00	32.10	1	5,165	0.02%
2022/02/24	2	32.10	1	32.50	32.10	1	5,081	0.02%
2022/02/21	0.1	33.30	0	0.00	33.30	0.1	5,007	0.00%
2022/02/18	0	0.00	0	33.10	33.10	0	4,989	0.00%
2022/02/17	7	33.37	2	33.38	33.35	5	4,966	0.10%
2022/02/16	11	32.55	1	32.60	32.60	10	4,832	0.21%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/08	0	0.00	2	32.70	32.65	-2	4,819	-0.04%
2022/01/26	0.1	32.15	0	0.00	31.95	0.1	4,778	0.00%
2022/01/25	4	32.04	0	0.00	31.95	4	4,872	0.08%
2022/01/20	0.1	33.15	2	32.90	33.20	-1.9	4,784	-0.04%
2022/01/13	0	0.00	1	32.80	32.75	-1	5,167	-0.02%
2022/01/12	1	32.35	0	0.00	32.45	1	5,150	0.02%
2022/01/11	1	32.25	0	0.00	32.20	1	5,137	0.02%
2022/01/10	4	32.30	0	0.00	32.35	4	5,102	0.08%
2022/01/06	0	0.00	2	32.95	32.85	-2	5,035	-0.04%
2022/01/05	2.3	32.95	0	0.00	32.85	2.3	5,068	0.05%
2022/01/03	1	33.35	0	0.00	32.80	1	5,158	0.02%
2021/12/29	2	33.30	0.2	33.40	33.25	1.9	5,219	0.04%
2021/12/28	0	0.00	3	33.30	33.45	-3	5,244	-0.06%
2021/12/24	0	0.00	11	32.86	32.95	-11	5,391	-0.20%
2021/12/21	0.1	32.50	0	0.00	32.60	0.1	5,582	0.00%
2021/12/20	1.1	32.36	5	32.30	32.35	-4	5,614	-0.07%
2021/12/17	0.1	32.85	0	0.00	32.50	0.1	5,665	0.00%
2021/12/16	13.1	32.64	0	0.00	32.60	13.1	5,661	0.23%
2021/12/15	2	32.80	0	0.00	32.70	2	5,722	0.03%
2021/12/14	0.1	32.87	0	0.00	32.90	0.1	5,820	0.00%
2021/12/13	0.2	33.14	0	0.00	33.00	0.2	5,812	0.00%
2021/12/09	0	0.00	2.1	33.89	34.00	-2.1	5,751	-0.04%
2021/12/07	1	33.15	1	33.20	33.30	0	5,791	0.00%
2021/12/06	1	32.95	0	0.00	33.00	1	5,773	0.02%
2021/12/03	0	0.00	0.2	32.92	32.70	-0.2	5,831	0.00%
2021/12/02	1	32.45	0	0.00	32.50	1	5,807	0.02%
2021/12/01	2.2	32.51	0	0.00	32.50	2.2	5,831	0.04%
2021/11/30	1.6	32.88	0	0.00	32.05	1.6	5,852	0.03%
2021/11/24	0	0.00	10	33.90	34.00	-10	5,811	-0.17%
2021/11/23	2	34.10	7	33.84	33.80	-5	5,893	-0.08%
2021/11/22	0	0.00	1	34.35	34.35	-1	5,990	-0.02%
2021/11/19	0	0.00	2	34.95	34.70	-2	6,017	-0.03%
2021/11/18	0	0.00	15	35.13	34.95	-15	6,019	-0.25%
2021/11/17	1	34.60	0	0.00	34.65	1	6,003	0.02%
2021/11/15	2	34.83	0	0.00	34.75	2	6,128	0.03%
2021/11/12	1	34.35	0	0.00	34.40	1	6,149	0.02%
2021/11/09	1	34.55	0	0.00	34.90	1	6,339	0.02%
2021/11/08	3	34.07	0	0.00	34.20	3	6,278	0.05%
2021/11/02	10	33.75	0	0.00	33.85	10	6,346	0.16%
2021/11/01	0	0.00	4	34.35	34.40	-4	6,256	-0.06%
2021/10/26	0	0.00	0.4	34.40	35.00	-0.4	6,157	-0.01%
2021/10/20	0	0.00	5	33.59	33.55	-5	5,915	-0.08%
2021/10/18	3	33.20	0	0.00	33.20	3	6,043	0.05%
2021/10/06	0.1	32.75	0	0.00	32.60	0.1	6,504	0.00%
2021/10/04	2	33.40	2	33.35	33.15	0	6,750	0.00%
2021/10/01	0.1	33.30	5	33.25	33.05	-4.9	6,872	-0.07%
2021/09/22	0	33.15	0	0.00	33.00	0	7,854	0.00%
2021/09/17	0	0.00	3	34.02	34.10	-3	7,993	-0.04%
2021/09/16	1	33.70	1	33.35	33.75	0	8,017	0.00%
2021/09/15	1	33.75	3	33.58	33.70	-2	8,062	-0.02%
2021/09/14	0	0.00	1	33.85	33.95	-1	8,094	-0.01%
2021/09/13	1	33.70	3	34.05	34.05	-2	8,094	-0.02%
2021/09/10	2	32.80	0	0.00	32.80	2	8,056	0.02%
2021/09/09	0	0.00	1	32.30	32.50	-1	8,238	-0.01%
2021/09/07	0	0.00	2	32.45	32.35	-2	8,257	-0.02%
2021/09/06	0	0.00	1	32.45	32.35	-1	8,323	-0.01%
2021/09/03	2	32.65	0	0.00	32.75	2	8,440	0.02%
2021/09/02	0	0.00	0.6	33.00	32.55	-0.6	8,444	-0.01%
2021/09/01	1	33.05	0	0.00	32.95	1	8,526	0.01%
2021/08/31	1	32.70	0	0.00	32.95	1	8,590	0.01%
2021/08/30	6	32.60	0	0.00	32.60	6	8,772	0.07%
2021/08/27	0	0.00	5	31.65	32.35	-5	9,011	-0.06%
2021/08/26	3	32.08	0	0.00	31.95	3	9,168	0.03%
2021/08/25	3	32.67	0	0.00	32.75	3	9,145	0.03%
2021/08/24	3	32.30	0	0.00	32.70	3	9,257	0.03%
2021/08/23	0.1	32.55	0	0.00	32.50	0.1	9,611	0.00%
2021/08/17	2.2	32.94	0	0.00	32.70	2.2	10,588	0.02%
2021/08/13	1	33.90	0	0.00	33.80	1	10,948	0.01%
2021/08/10	0.7	34.50	2	34.60	34.60	-1.3	11,612	-0.01%
2021/08/09	1	34.60	0	0.00	35.15	1	11,826	0.01%
2021/08/03	2	35.08	2	35.00	35.20	0	12,515	0.00%
2021/08/02	0	0.00	1	35.20	35.50	-1	12,561	-0.01%
2021/07/30	0.1	35.50	0	0.00	35.30	0.1	12,576	0.00%
2021/07/28	1	35.10	0	0.00	35.25	1	12,667	0.01%
2021/07/27	0	0.00	10	35.55	35.80	-10	12,822	-0.08%
2021/07/26	5	35.89	4	35.50	35.65	1	13,103	0.01%
2021/07/23	0	0.00	1	35.75	35.80	-1	13,342	-0.01%
2021/07/22	0	0.00	3	35.85	35.80	-3	13,710	-0.02%
2021/07/21	0	0.00	11	36.00	35.90	-11	13,726	-0.08%
2021/07/20	0	0.00	3	36.52	36.35	-3	13,723	-0.02%
2021/07/19	1	36.95	0	0.00	37.05	1	13,748	0.01%
2021/07/16	1	37.45	2	37.35	37.70	-1	13,846	-0.01%
2021/07/15	0	0.00	13	37.36	37.50	-13	13,853	-0.09%
2021/07/14	3	37.62	1	37.20	37.15	2	13,869	0.01%
2021/07/13	0	0.00	6	38.13	38.15	-6	13,985	-0.04%
2021/07/12	3	38.45	5	38.60	38.60	-2	14,026	-0.01%
2021/07/09	4	38.10	7	38.47	38.75	-3	14,034	-0.02%
2021/07/08	3	37.93	5	38.41	38.15	-2	14,000	-0.01%
2021/07/07	2	37.73	1	37.70	37.90	1	14,048	0.01%
2021/07/06	6	37.76	0	0.00	38.05	6	13,988	0.04%
2021/07/05	3	37.95	0	0.00	38.05	3	14,059	0.02%
2021/07/02	1	38.45	0	0.00	38.10	1	13,988	0.01%
2021/07/01	7	39.74	9	39.41	38.55	-2	13,949	-0.01%
2021/06/30	13	39.24	17.5	39.09	39.30	-4.5	13,720	-0.03%
2021/06/28	27	38.46	10.1	38.15	38.15	16.9	13,265	0.13%
2021/06/25	2	37.55	4	37.73	37.55	-2	13,125	-0.02%
2021/06/24	0	0.00	2	37.00	36.85	-2	13,099	-0.02%
2021/06/22	0	0.00	2	36.40	36.40	-2	13,272	-0.02%
2021/06/21	0	0.00	4	36.00	35.90	-4	13,422	-0.03%
2021/06/18	16	36.59	65.2	36.66	36.25	-49.2	13,354	-0.37%
2021/06/17	65	36.23	0	0.00	36.35	65	13,270	0.49%
2021/06/16	0.6	36.36	1	36.30	36.50	-0.4	13,502	0.00%
2021/06/15	11	37.01	2	36.40	36.40	9	13,571	0.07%
2021/06/11	5	36.89	1	36.90	36.90	4	13,716	0.03%
2021/06/10	0	0.00	1.1	37.82	37.35	-1.1	13,723	-0.01%
2021/06/09	6	37.75	21	37.41	37.35	-15	13,743	-0.11%
2021/06/08	1	38.50	6	39.00	38.35	-5	13,778	-0.04%
2021/06/07	7	38.23	8	38.35	39.00	-1	14,019	-0.01%
2021/06/04	7	38.32	3	38.02	38.05	4	13,859	0.03%
2021/06/03	6	38.02	70	38.39	38.50	-64	13,728	-0.47%
2021/06/02	27	37.65	1.1	37.75	37.85	26	13,682	0.19%
2021/06/01	8	37.23	50	37.71	37.80	-42	13,625	-0.31%
2021/05/31	81.3	37.42	36.7	37.54	37.65	44.6	13,578	0.33%
2021/05/28	56	38.11	43	38.41	38.25	13	13,299	0.10%
2021/05/27	14	38.00	7	38.15	38.35	7	13,175	0.05%
2021/05/26	7	37.72	14	37.51	37.80	-7	12,960	-0.05%
2021/05/25	8.2	36.77	5.1	37.50	37.00	3.1	12,783	0.02%
2021/05/24	13	36.75	17	37.15	36.80	-4	12,634	-0.03%
2021/05/21	4	36.18	2.4	36.08	36.10	1.6	12,440	0.01%
2021/05/20	1	35.50	5	35.69	35.70	-4	12,310	-0.03%
2021/05/19	5	35.45	4.1	35.14	35.35	0.9	12,171	0.01%
2021/05/18	1	34.05	223	33.89	34.25	-222	11,971	-1.85%	大賣/鉅額交易
2021/05/17	24	31.60	0	0.00	31.65	24	11,800	0.20%
2021/05/14	2	31.63	1	31.35	31.50	1	11,559	0.01%
2021/05/13	10.1	31.20	10	30.80	30.70	0.1	11,453	0.00%
2021/05/12	0	0.00	11	30.30	30.85	-11	11,283	-0.10%
2021/05/10	1	35.05	0	0.00	35.00	1	10,948	0.01%
2021/05/07	1	34.05	2	34.20	34.20	-1	10,994	-0.01%
2021/05/05	0	0.00	1	33.45	33.45	-1	11,029	-0.01%
2021/05/04	7	33.66	13	34.23	33.05	-6	11,013	-0.05%
2021/05/03	1	34.00	0	0.00	34.90	1	10,788	0.01%
2021/04/29	10	35.78	13.4	36.06	35.60	-3.4	10,561	-0.03%
2021/04/28	4	36.56	18.1	36.76	37.50	-14.1	10,340	-0.14%
2021/04/27	25	35.69	40	35.80	35.85	-15	10,164	-0.15%
2021/04/26	3.5	35.00	0	35.05	35.20	3.5	10,130	0.03%
2021/04/23	0	0.00	5	34.88	35.00	-5	10,138	-0.05%
2021/04/22	3	35.72	50	34.85	35.00	-47	10,142	-0.46%
2021/04/21	7	36.07	1	36.10	36.25	6	10,063	0.06%
2021/04/20	0	0.00	2	35.70	36.50	-2	10,093	-0.02%
2021/04/19	7	36.08	12	36.13	36.15	-5	10,331	-0.05%
2021/04/16	1	35.20	10.2	35.07	35.40	-9.2	10,404	-0.09%
2021/04/15	0	0.00	1	34.70	34.50	-1	10,405	-0.01%
2021/04/14	0	0.00	2	33.95	34.10	-2	10,344	-0.02%
2021/04/13	0	0.00	6	34.82	34.25	-6	10,358	-0.06%
2021/04/12	0.1	34.15	2	34.25	34.35	-1.9	10,205	-0.02%
2021/04/09	2	34.25	10	34.19	34.15	-8	10,219	-0.08%
2021/04/08	0	0.00	3	33.50	33.50	-3	10,166	-0.03%
2021/04/06	0	0.00	5	33.60	33.40	-5	10,212	-0.05%
2021/03/31	2	33.10	0	0.00	33.00	2	10,091	0.02%
2021/03/30	2	32.98	11	32.93	33.10	-9	9,992	-0.09%
2021/03/29	1	33.05	6	33.00	33.10	-5	10,029	-0.05%
2021/03/26	10	32.75	63	32.92	32.95	-53	10,034	-0.53%
2021/03/25	0	0.00	1	32.35	32.30	-1	9,869	-0.01%
2021/03/24	2	32.20	1	32.45	31.85	1	9,895	0.01%
2021/03/23	1	32.45	2	32.55	32.35	-1	9,807	-0.01%
2021/03/22	0	0.00	2	32.35	32.30	-2	10,024	-0.02%
2021/03/19	3.1	32.30	0	0.00	32.50	3.1	10,043	0.03%
2021/03/18	2	33.05	11	33.02	33.10	-9	9,850	-0.09%
2021/03/17	0	0.00	3	33.00	32.95	-3	9,958	-0.03%
2021/03/16	5	32.90	4	32.80	32.75	1	10,270	0.01%
2021/03/15	3.9	32.31	1	32.25	32.30	2.9	10,274	0.03%
2021/03/12	8	32.06	8	32.02	32.15	0	10,378	0.00%
2021/03/11	7	32.26	22	32.03	32.25	-15	10,357	-0.14%
2021/03/10	0	0.00	2	30.95	31.00	-2	10,132	-0.02%
2021/03/09	8	30.93	5	30.98	31.10	3	10,283	0.03%
2021/03/08	4	30.73	0	0.00	30.50	4	10,323	0.04%
2021/03/05	5	30.70	2	30.40	30.50	3	10,312	0.03%
2021/03/04	8	30.23	0	0.00	30.40	8	10,968	0.07%
2021/03/03	2	30.30	0	0.00	30.30	2	11,056	0.02%
2021/02/26	2	30.20	5	30.25	30.20	-3	11,149	-0.03%
2021/02/25	3	30.60	0	0.00	30.70	3	11,298	0.03%
2021/02/24	1	30.50	3	30.57	30.35	-2	11,589	-0.02%
2021/02/17	0	0.00	30	29.18	29.05	-30	13,357	-0.22%
2021/02/03	30	29.00	0	0.00	29.00	30	14,616	0.21%
2021/02/02	0	0.00	4	29.20	29.30	-4	15,489	-0.03%
2021/01/29	4	28.09	0	0.00	28.00	4	15,437	0.03%
2021/01/25	26.3	28.49	0	0.00	28.70	26.3	15,197	0.17%
2021/01/21	10	28.40	0	0.00	28.45	10	15,323	0.07%
2021/01/20	12	28.55	0	0.00	28.25	12	15,336	0.08%
2021/01/19	0.3	29.15	0	0.00	29.10	0.3	15,105	0.00%
2021/01/18	10	28.95	1	28.65	29.20	9	15,069	0.06%
2021/01/15	10	29.40	0	0.00	29.30	10	15,015	0.07%
2021/01/13	0	0.00	10.8	29.44	29.50	-10.8	14,944	-0.07%
2021/01/12	9	29.09	0	0.00	29.05	9	14,870	0.06%
2021/01/11	0	0.00	5	30.10	30.20	-5	14,524	-0.03%
2021/01/08	0	0.00	9	30.36	31.00	-9	14,350	-0.06%
2021/01/07	0	0.00	3	30.65	30.85	-3	14,180	-0.02%
2021/01/06	1	30.50	0	0.00	30.75	1	14,119	0.01%
2021/01/05	0	0.00	5	31.32	31.30	-5	13,963	-0.04%
2020/12/31	1	31.50	10	31.25	31.40	-9	14,003	-0.06%
2020/12/30	12	31.20	0	0.00	31.40	12	13,899	0.09%
2020/12/29	0	0.00	2	31.05	31.05	-2	13,864	-0.01%
2020/12/24	0	0.00	3	30.65	30.55	-3	13,863	-0.02%
2020/12/23	0	0.00	1	30.40	30.55	-1	13,884	-0.01%
2020/12/22	2	31.15	2	30.80	30.65	0	13,894	0.00%
2020/12/21	2	31.23	0	0.00	31.30	2	13,931	0.01%
2020/12/16	3	31.43	8	31.78	31.55	-5	13,827	-0.04%
2020/12/15	3	30.97	4	31.00	31.15	-1	13,600	-0.01%
2020/12/14	10	31.05	11	30.97	30.95	-1	13,489	-0.01%
2020/12/11	3	31.38	0	0.00	31.30	3	13,480	0.02%
2020/12/10	19	32.19	24	31.73	31.95	-5	13,240	-0.04%
2020/12/08	1	31.55	11	31.32	31.35	-10	12,666	-0.08%
2020/12/07	3	31.17	2	30.90	31.10	1	12,545	0.01%
2020/12/04	7.1	31.29	0	0.00	31.25	7.1	12,476	0.06%
2020/12/03	2.1	31.37	4	31.05	31.45	-1.9	12,348	-0.02%
2020/12/02	0.3	30.80	0	0.00	31.00	0.3	12,121	0.00%
2020/12/01	21	30.93	2	31.00	31.00	19	12,023	0.16%
2020/11/30	27.5	31.22	0	0.00	31.25	27.5	11,925	0.23%
2020/11/26	9	31.02	2	31.15	31.10	7	11,164	0.06%
2020/11/25	3	31.30	5	31.28	31.40	-2	11,203	-0.02%
2020/11/24	4	30.69	25	30.80	30.80	-21	11,101	-0.19%
2020/11/23	9	31.57	0	0.00	31.55	9	10,777	0.08%
2020/11/20	2	31.85	13	31.77	31.90	-11	10,402	-0.11%
2020/11/19	15	31.06	8	31.66	31.00	7	10,081	0.07%
2020/11/18	2	30.40	25	30.69	31.00	-23	9,627	-0.24%
2020/11/17	2	30.05	11	30.13	29.90	-9	9,291	-0.10%
2020/11/16	0	0.00	4	29.25	29.50	-4	9,028	-0.04%
2020/11/13	10	28.76	14	28.94	28.95	-4	8,865	-0.05%
2020/11/12	31	28.35	36	28.54	28.55	-5	8,734	-0.06%
2020/11/11	17	28.39	23	28.53	28.90	-6	8,622	-0.07%
2020/11/10	7	27.14	3	27.32	27.70	4	7,857	0.05%
2020/11/09	0	0.00	2	26.20	26.15	-2	7,005	-0.03%
2020/11/05	1	25.65	0	0.00	25.60	1	7,084	0.01%
2020/11/04	0	0.00	1	25.60	25.50	-1	7,216	-0.01%
2020/11/03	1	25.35	0	0.00	25.55	1	7,313	0.01%
2020/10/30	1	25.30	0	0.00	25.20	1	7,507	0.01%
2020/10/29	3	25.55	0	0.00	25.70	3	7,431	0.04%
2020/10/28	1	26.05	0	0.00	26.05	1	7,456	0.01%
2020/10/27	21	26.30	0	0.00	26.25	21	7,511	0.28%
2020/10/23	10	26.55	12	26.55	26.60	-2	7,856	-0.03%
2020/10/22	1	26.20	0	0.00	26.20	1	8,254	0.01%
2020/10/15	1	26.30	10	26.50	26.25	-9	9,184	-0.10%
2020/10/12	4	26.33	0	0.00	26.65	4	10,302	0.04%
2020/10/07	5	27.00	0	0.00	26.85	5	10,332	0.05%
2020/10/06	0	0.00	3	27.12	27.15	-3	10,366	-0.03%
2020/10/05	0	0.00	10	26.70	26.75	-10	10,469	-0.10%
2020/09/28	0	0.00	8	26.04	26.10	-8	10,654	-0.08%
2020/09/25	4	25.76	0	0.00	25.60	4	10,677	0.04%
2020/09/24	3	26.28	1	26.05	26.05	2	10,601	0.02%
2020/09/23	0	0.00	1	26.65	26.65	-1	10,526	-0.01%
2020/09/22	2	26.85	0	0.00	26.80	2	10,633	0.02%
2020/09/11	2	26.90	0	0.00	27.00	2	11,406	0.02%
2020/09/10	0	0.00	5	27.04	27.10	-5	11,392	-0.04%
2020/09/09	10	26.95	0	0.00	27.30	10	11,398	0.09%
2020/09/03	0	0.00	1	27.35	27.35	-1	11,737	-0.01%
2020/09/02	1	27.30	0	0.00	27.55	1	11,788	0.01%
2020/09/01	2	27.45	3	27.50	27.65	-1	11,929	-0.01%
2020/08/31	3	27.85	0	0.00	27.70	3	11,987	0.03%
2020/08/28	3	27.85	0	0.00	27.90	3	11,910	0.03%
2020/08/27	0	0.00	1	27.90	27.75	-1	12,026	-0.01%
2020/08/26	1	27.65	0	0.00	28.00	1	12,358	0.01%
2020/08/25	3	28.05	5	28.15	27.85	-2	12,456	-0.02%
2020/08/21	0	0.00	2	27.10	26.85	-2	13,102	-0.02%
2020/08/20	5	26.60	1	26.75	26.70	4	13,735	0.03%
2020/08/19	1	27.95	0	0.00	27.30	1	14,117	0.01%
2020/08/18	2	28.15	1	28.20	28.05	1	13,993	0.01%
2020/08/17	0	0.00	1	28.90	28.75	-1	14,127	-0.01%
2020/08/14	1	27.85	0	0.00	27.70	1	14,201	0.01%
2020/08/13	5	27.96	5	27.73	27.85	0	14,229	0.00%
2020/08/12	1	27.80	0	0.00	27.90	1	14,371	0.01%
2020/08/10	0	0.00	4	28.44	28.45	-4	14,356	-0.03%
2020/08/07	2	28.00	0	0.00	27.95	2	14,409	0.01%
2020/08/05	4	27.45	0	0.00	27.65	4	14,422	0.03%
2020/08/04	2	26.50	1	27.05	27.10	1	14,453	0.01%
2020/08/03	2	26.55	5	26.76	26.45	-3	14,621	-0.02%
2020/07/31	0	0.00	1	26.50	26.55	-1	14,618	-0.01%
2020/07/30	3	26.18	3	26.37	26.45	0	14,656	0.00%
2020/07/29	2	26.00	15	26.15	26.10	-13	14,649	-0.09%
2020/07/28	29	26.55	8	26.73	26.50	21	14,507	0.14%
2020/07/27	8	28.16	6	27.93	27.00	2	14,324	0.01%
2020/07/24	2	29.33	2	29.30	29.30	0	13,863	0.00%
2020/07/23	2	30.00	5	30.10	30.00	-3	13,831	-0.02%
2020/07/22	6	29.55	0	0.00	29.85	6	13,793	0.04%
2020/07/21	3	29.45	3	29.30	29.45	0	13,754	0.00%
2020/07/20	2	29.28	1	29.45	29.50	1	13,691	0.01%
2020/07/17	37	30.31	7	30.51	29.70	30	13,678	0.22%
2020/07/16	6	29.87	3	29.35	29.95	3	13,319	0.02%
2020/07/14	0	0.00	4	28.60	28.35	-4	12,851	-0.03%
2020/07/13	15	28.75	0	0.00	28.75	15	12,864	0.12%
2020/07/10	16	28.78	0	0.00	28.30	16	12,950	0.12%
2020/07/06	0	0.00	10	28.95	29.05	-10	12,761	-0.08%
2020/07/03	10	29.00	0	0.00	29.00	10	12,833	0.08%
2020/07/01	1	28.80	0	0.00	28.75	1	13,069	0.01%
2020/06/24	0	0.00	1	29.00	28.95	-1	13,135	-0.01%
2020/06/23	1	29.05	0	0.00	29.10	1	13,239	0.01%
2020/06/22	4	28.81	0	0.00	29.00	4	13,282	0.03%
2020/06/19	0	0.00	1	28.50	28.50	-1	13,298	-0.01%
2020/06/18	2	28.85	0	0.00	28.75	2	12,899	0.02%
2020/06/17	5	28.90	0	0.00	28.95	5	12,936	0.04%
2020/06/16	0	0.00	1	29.05	29.05	-1	13,131	-0.01%
2020/06/15	5	28.40	0	0.00	28.30	5	13,300	0.04%
2020/06/12	5	28.72	0	0.00	28.90	5	13,353	0.04%
2020/06/11	0	0.00	7	29.56	29.35	-7	13,386	-0.05%
2020/06/10	5	30.15	0	0.00	30.25	5	13,319	0.04%
2020/06/08	2	30.00	3	30.23	30.40	-1	13,595	-0.01%
2020/06/05	1	30.10	0	0.00	30.20	1	13,451	0.01%
2020/06/04	4	30.00	0	0.00	30.15	4	13,406	0.03%
2020/06/01	0	0.00	14.3	29.49	29.40	-14.3	12,974	-0.11%
2020/05/29	10	29.15	0	0.00	29.55	10	12,915	0.08%
2020/05/28	20	29.14	17.8	29.47	29.00	2.2	12,634	0.02%
2020/05/27	20	29.91	13	30.10	29.65	7	12,217	0.06%
2020/05/26	23	29.26	7.6	28.74	29.60	15.4	11,611	0.13%
2020/05/25	0	0.00	1	27.30	27.50	-1	11,047	-0.01%
2020/05/22	7	27.89	0	0.00	27.50	7	10,984	0.06%
2020/05/21	5	28.32	12	27.89	28.45	-7	10,759	-0.07%
2020/05/20	1	27.15	1	27.20	27.40	0	10,483	0.00%
2020/05/19	5	27.35	2	27.40	27.45	3	10,489	0.03%
2020/05/18	1	26.70	0	0.00	26.70	1	10,325	0.01%
2020/05/15	1	26.80	0	0.00	26.65	1	10,262	0.01%
2020/05/14	11	27.00	3	26.93	26.95	8	10,183	0.08%
2020/05/13	1	27.55	2	27.50	27.55	-1	10,022	-0.01%
2020/05/12	1	27.95	3	27.70	27.75	-2	9,962	-0.02%
2020/05/11	6	28.30	41	28.17	28.10	-35	9,872	-0.35%
2020/05/08	41	27.93	1	28.40	27.75	40	9,706	0.41%
2020/05/06	2	27.40	0	0.00	27.30	2	9,474	0.02%
2020/05/05	2	28.05	0	0.00	27.90	2	9,376	0.02%
2020/05/04	2	27.75	1	27.80	28.10	1	9,382	0.01%
2020/04/30	6	27.98	25	27.95	28.20	-19	9,314	-0.20%
2020/04/29	0	0.00	5	26.85	27.85	-5	9,177	-0.05%
2020/04/28	27	27.55	2	27.48	27.20	25	9,097	0.27%
2020/04/27	3	27.88	8	27.86	27.80	-5	9,200	-0.05%
2020/04/24	1	26.60	0	0.00	26.60	1	9,080	0.01%
2020/04/23	1	27.15	0	0.00	26.80	1	9,016	0.01%
2020/04/22	0	0.00	20	26.30	26.95	-20	8,917	-0.22%
2020/04/21	8	27.53	1	27.80	27.30	7	8,813	0.08%
2020/04/20	0	0.00	2.7	28.93	28.90	-2.7	8,633	-0.03%
2020/04/17	0	0.00	24	29.28	28.55	-24	8,610	-0.28%
2020/04/16	20	29.00	1	28.80	28.80	19	8,515	0.22%
2020/04/15	1	29.30	1	29.40	29.50	0	8,415	0.00%
2020/04/13	0	0.00	1	27.80	27.90	-1	8,254	-0.01%
2020/04/09	12	27.88	2	27.93	28.00	10	8,183	0.12%
2020/04/08	31	27.25	1.4	27.36	27.30	29.6	8,102	0.37%
2020/04/07	3	26.90	0	0.00	26.90	3	7,955	0.04%
2020/04/06	5	26.00	0	0.00	26.30	5	7,780	0.06%
2020/03/31	6	26.67	0	0.00	25.65	6	7,418	0.08%
2020/03/30	1	26.45	0	0.00	26.40	1	7,222	0.01%
2020/03/27	21	26.69	3	26.63	26.50	18	7,103	0.25%
2020/03/26	3	25.77	1	25.10	25.75	2	7,008	0.03%
2020/03/25	3	25.62	17	25.20	25.20	-14	6,976	-0.20%
2020/03/24	2	24.10	5	24.15	24.05	-3	6,844	-0.04%
2020/03/23	6	23.45	0	0.00	23.00	6	6,793	0.09%
2020/03/20	12	24.72	0	0.00	23.35	12	6,717	0.18%
2020/03/19	36	23.64	20	23.20	22.90	16	6,479	0.25%
2020/03/18	3	25.83	0	0.00	25.40	3	6,255	0.05%
2020/03/17	2	27.15	10	26.80	26.50	-8	6,094	-0.13%
2020/03/16	5	27.85	3	27.95	27.40	2	5,901	0.03%
2020/03/13	10	27.74	5	28.00	28.30	5	5,764	0.09%
2020/03/12	15	30.10	2	30.78	30.05	13	5,442	0.24%
2020/03/09	23	32.20	0	0.00	32.05	23	5,207	0.44%
2020/03/06	5	33.25	0	0.00	33.10	5	5,101	0.10%
2020/03/05	1	34.10	0	0.00	34.15	1	5,069	0.02%
2020/03/04	0	0.00	8	34.18	34.10	-8	5,116	-0.16%
2020/03/03	21	33.40	0	0.00	33.30	21	5,049	0.42%
2020/03/02	7	32.79	2	33.50	33.05	5	5,006	0.10%
2020/02/27	8	33.86	0	0.00	34.10	8	5,091	0.16%
2020/02/26	1	34.05	0	0.00	34.05	1	4,993	0.02%
2020/02/25	1	34.05	1	34.55	34.45	0	4,975	0.00%
2020/02/24	2	34.60	0	0.00	34.50	2	4,970	0.04%
2020/02/21	10	35.00	0	0.00	35.00	10	4,937	0.20%
2020/02/20	4	35.13	0	0.00	35.00	4	4,988	0.08%
2020/02/19	20	35.55	1	35.50	35.55	19	5,048	0.38%
2020/02/14	1	34.85	0	0.00	34.80	1	5,320	0.02%
2020/02/07	1	34.70	0	0.00	34.80	1	5,257	0.02%
2020/02/06	1	35.05	0	0.00	35.25	1	5,250	0.02%
2020/02/04	0	0.00	16	34.93	34.90	-16	5,275	-0.30%
2020/02/03	11	34.22	0	0.00	34.55	11	5,271	0.21%
2020/01/31	8	35.48	0	0.00	35.10	8	5,254	0.15%
2020/01/30	27	36.15	13	35.58	35.20	14	5,193	0.27%
2020/01/20	2	38.80	0	0.00	38.80	2	4,950	0.04%
2020/01/17	1	38.85	0	0.00	38.80	1	5,002	0.02%
2020/01/15	2	38.95	0	0.00	38.90	2	5,171	0.04%
2020/01/14	7	39.09	0	0.00	39.05	7	5,297	0.13%
2020/01/10	2	38.75	2	38.93	39.00	0	5,719	0.00%
2020/01/08	0	0.00	3	38.97	38.70	-3	5,998	-0.05%
2020/01/06	30	39.50	0	0.00	39.30	30	6,093	0.49%
2020/01/02	0	0.00	2	39.78	39.70	-2	6,249	-0.03%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/30	1	39.35	0	0.00	39.35	1	6,259	0.02%
2019/12/27	1	39.65	0	0.00	39.60	1	6,281	0.02%
2019/12/24	0	0.00	1	39.75	39.70	-1	6,488	-0.02%
2019/12/23	0	0.00	2	40.20	39.95	-2	6,621	-0.03%
2019/12/20	2	39.70	37.1	39.54	40.20	-35.1	6,646	-0.53%
2019/12/19	2	39.40	3	39.38	39.45	-1	6,602	-0.02%
2019/12/18	1	39.35	2.2	39.30	39.20	-1.2	6,593	-0.02%
2019/12/17	0	0.00	2	39.23	39.30	-2	6,619	-0.03%
2019/12/16	6	38.93	1	38.90	38.85	5	6,597	0.08%
2019/12/12	2	39.25	0	0.00	39.05	2	6,578	0.03%
2019/12/11	1	39.00	1	39.15	39.20	0	6,565	0.00%
2019/12/09	2	39.00	0	39.10	39.05	2	6,654	0.03%
2019/12/06	2	38.98	0	0.00	39.05	2	6,676	0.03%
2019/12/05	0	0.00	1	39.05	39.00	-1	6,690	-0.01%
2019/12/04	9	38.71	0	0.00	38.60	9	6,720	0.13%
2019/12/03	8	39.00	0	0.00	39.15	8	6,742	0.12%
2019/11/29	3	39.87	0	0.00	39.75	3	6,746	0.04%
2019/11/28	1	40.35	0	0.00	40.30	1	6,716	0.01%
2019/11/27	1	40.85	0	0.00	40.70	1	6,840	0.01%
2019/11/22	0	0.00	9	40.49	41.00	-9	6,768	-0.13%
2019/11/18	2	40.28	0	0.00	40.35	2	6,888	0.03%
2019/11/15	12	41.65	0	0.00	41.05	12	6,792	0.18%
2019/11/14	2	41.65	0	0.00	41.85	2	6,641	0.03%
2019/11/13	1	41.65	0	0.00	41.40	1	6,643	0.02%
2019/11/12	1	41.15	0	0.00	41.30	1	6,714	0.01%
2019/11/11	2	40.80	1	41.20	40.70	1	6,706	0.01%
2019/11/06	0	0.00	1	41.45	41.30	-1	6,632	-0.02%
2019/11/05	0	0.00	4	41.15	41.45	-4	6,631	-0.06%
2019/11/04	0	0.00	1	41.95	41.65	-1	6,607	-0.02%
2019/11/01	8	41.05	3	41.40	41.55	5	6,568	0.08%
2019/10/31	2	40.80	0	0.00	40.75	2	6,510	0.03%
2019/10/29	1	40.25	0	39.95	40.15	1	6,528	0.01%
2019/10/28	3	40.30	2	40.40	40.25	1	6,494	0.02%
2019/10/25	29	40.23	0	0.00	40.30	29	6,498	0.45%
2019/10/23	10	40.50	0	0.00	40.55	10	6,516	0.15%
2019/10/22	4	41.03	16	41.04	41.20	-12	6,504	-0.18%
2019/10/21	94	41.46	101	41.86	41.55	-7	6,421	-0.11%	大賣/
2019/10/18	5	40.95	25	41.02	41.05	-20	6,269	-0.32%
2019/10/17	1	40.75	10	40.44	40.75	-9	6,125	-0.15%
2019/10/16	0	0.00	2	39.85	39.85	-2	5,933	-0.03%
2019/10/15	0	0.00	1	39.15	39.30	-1	5,884	-0.02%
2019/10/09	1	39.60	0	0.00	39.70	1	5,831	0.02%
2019/10/08	1	39.10	0	0.00	39.00	1	5,764	0.02%
2019/10/03	0	0.00	1	39.10	39.10	-1	5,789	-0.02%
2019/10/02	0	0.00	2	39.50	39.75	-2	5,831	-0.03%
2019/09/27	4	39.65	0	0.00	39.75	4	5,821	0.07%
2019/09/26	1	39.80	0	0.00	39.80	1	5,823	0.02%
2019/09/25	1	39.30	1	39.25	39.30	0	5,765	0.00%
2019/09/24	1	39.40	0	0.00	39.25	1	5,750	0.02%
2019/09/23	6	39.35	0	0.00	39.15	6	5,749	0.10%
2019/09/19	0	0.00	2	39.03	39.05	-2	5,887	-0.03%
2019/09/17	0	0.00	1	38.95	39.00	-1	5,873	-0.02%
2019/09/12	3	39.33	0	0.00	39.15	3	6,014	0.05%
2019/09/11	4	39.41	0	0.00	39.50	4	6,018	0.07%
2019/09/10	0	0.00	30	39.05	39.45	-30	5,991	-0.50%
2019/09/09	0	0.00	1	39.60	39.45	-1	5,982	-0.02%
2019/09/06	0	0.00	1	39.80	39.70	-1	5,962	-0.02%
2019/09/05	9	39.82	28	39.68	39.85	-19	5,961	-0.32%
2019/09/04	1.3	39.30	16	39.29	39.45	-14.7	5,899	-0.25%
2019/09/03	0	0.00	12	39.32	39.10	-12	5,915	-0.20%
2019/09/02	2	39.08	22	39.13	39.00	-20	5,943	-0.34%
2019/08/30	3	39.13	4	39.09	39.20	-1	5,946	-0.02%
2019/08/29	1	38.40	5	38.45	38.55	-4	5,852	-0.07%
2019/08/28	0	0.00	1	38.00	38.15	-1	5,823	-0.02%
2019/08/21	2	38.43	1	38.35	38.30	1	5,955	0.02%
2019/08/20	1	38.00	0	0.00	38.15	1	5,876	0.02%
2019/08/15	5	37.92	64	37.80	38.00	-59	5,866	-1.01%
2019/08/07	20	36.90	0	0.00	36.75	20	6,151	0.33%
2019/08/02	6	37.05	1.7	36.95	36.90	4.3	6,129	0.07%
2019/08/01	21	37.80	0	0.00	37.55	21	6,105	0.34%
2019/07/31	0	0.00	1	38.50	38.45	-1	6,063	-0.02%
2019/07/30	1	38.30	0	0.00	38.05	1	5,969	0.02%
2019/07/29	0	0.00	5	38.60	38.45	-5	5,972	-0.08%
2019/07/26	2	38.78	0	0.00	38.80	2	5,993	0.03%
2019/07/25	4	39.21	6	39.45	39.25	-2	5,933	-0.03%
2019/07/24	6	39.49	0	0.00	39.45	6	5,867	0.10%
2019/07/23	1	39.00	0	0.00	39.20	1	5,811	0.02%
2019/07/22	6	39.05	2	39.00	39.15	4	5,756	0.07%
2019/07/19	21	39.22	4	39.03	39.20	17	5,738	0.30%
2019/07/18	0	0.00	3	38.63	38.70	-3	5,657	-0.05%
2019/07/17	2	38.85	0	0.00	38.80	2	5,688	0.04%
2019/07/16	1	38.75	0	0.00	38.80	1	5,666	0.02%
2019/07/15	0	0.00	3	38.35	38.45	-3	5,594	-0.05%
2019/07/12	2	38.40	5	38.35	38.40	-3	5,641	-0.05%
2019/07/11	8	38.47	1	38.45	38.45	7	5,695	0.12%
2019/07/10	13	38.35	0	0.00	38.20	13	5,689	0.23%
2019/07/09	1	37.65	0	0.00	37.65	1	5,665	0.02%
2019/07/08	36	37.80	3	37.85	37.85	33	5,665	0.58%
2019/07/04	0	0.00	2	38.73	39.15	-2	5,645	-0.04%
2019/07/02	1	39.10	0	0.00	39.30	1	5,585	0.02%
2019/06/27	0	0.00	10	39.05	39.00	-10	5,613	-0.18%
2019/06/26	0	0.00	1	38.80	38.60	-1	5,617	-0.02%
2019/06/20	0	0.00	1	38.00	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	5	37.93	38.00	-5	5,696	-0.09%
2019/06/17	0	0.00	1	37.50	37.50	-1	5,735	-0.02%
2019/06/14	3	37.20	5	37.40	37.10	-2	5,732	-0.04%
2019/06/13	1	37.45	0	0.00	37.40	1	5,727	0.02%
2019/06/11	2	37.70	2	37.83	37.70	0	5,706	0.00%
2019/06/10	7	37.40	3	37.42	37.50	4	5,632	0.07%
2019/06/06	0	0.00	8	36.89	37.20	-8	5,621	-0.14%
2019/06/05	0	0.00	4	36.76	36.70	-4	5,659	-0.07%
2019/06/04	0	0.00	2	36.50	36.50	-2	5,637	-0.04%
2019/06/03	1	35.70	0	0.00	36.10	1	5,674	0.02%
2019/05/31	5	35.81	0	0.00	35.85	5	5,646	0.09%
2019/05/30	0	0.00	5	36.14	36.30	-5	5,629	-0.09%
2019/05/28	0	0.00	0	35.75	35.75	0	5,732	0.00%
2019/05/27	1	35.55	0	0.00	35.55	1	5,664	0.02%
2019/05/24	0	0.00	4	35.86	35.90	-4	5,695	-0.07%
2019/05/23	1	35.50	1	35.75	35.75	0	5,721	0.00%
2019/05/22	1	35.80	1	35.85	36.05	0	5,702	0.00%
2019/05/21	2	35.95	1	36.10	36.10	1	5,708	0.02%
2019/05/17	2	35.70	0	0.00	35.75	2	5,575	0.04%
2019/05/16	1	35.80	0.2	36.15	36.15	0.8	5,472	0.01%
2019/05/14	3	35.17	1	35.35	35.30	2	5,496	0.04%
2019/05/13	1	35.65	0	0.00	35.90	1	5,509	0.02%
2019/05/09	2	36.05	0	0.00	36.20	2	5,674	0.04%
2019/05/07	0	0.00	7	36.73	37.05	-7	5,706	-0.12%
2019/05/06	2	36.30	0	0.00	36.45	2	5,712	0.04%
2019/05/03	2	36.65	0	0.00	36.70	2	5,754	0.03%
2019/05/02	5	37.14	0	0.00	37.05	5	5,775	0.09%
2019/04/30	6	37.35	0	0.00	37.55	6	5,774	0.10%
2019/04/29	1	37.45	2	37.50	37.50	-1	5,751	-0.02%
2019/04/25	7	37.54	1	37.70	37.40	6	5,816	0.10%
2019/04/24	1	37.55	0	0.00	37.65	1	5,898	0.02%
2019/04/23	0	0.00	1	37.90	37.50	-1	5,959	-0.02%
2019/04/22	0	0.00	3	37.48	37.60	-3	5,930	-0.05%
2019/04/19	1	37.55	0	0.00	37.35	1	5,960	0.02%
2019/04/18	2	37.25	1	37.90	37.50	1	5,992	0.02%
2019/04/17	5	37.65	8	37.23	37.80	-3	6,005	-0.05%
2019/04/16	1	36.60	1	36.65	36.85	0	5,927	0.00%
2019/04/15	1	36.80	0	0.00	36.65	1	5,942	0.02%
2019/04/11	2	36.55	23	36.70	36.30	-21	5,937	-0.35%
2019/04/10	7	36.36	0	0.00	36.50	7	5,871	0.12%
2019/04/09	0	0.00	14	36.52	36.60	-14	5,857	-0.24%
2019/04/08	2	36.43	0	0.00	36.40	2	5,852	0.03%
2019/04/03	7	36.07	0	0.00	36.35	7	5,766	0.12%
2019/04/02	13	36.20	0	0.00	36.10	13	5,729	0.23%
2019/04/01	12	36.66	100	36.45	36.65	-88	5,610	-1.57%
2019/03/29	0	0.00	8	36.97	37.55	-8	5,450	-0.15%
2019/03/28	28	36.20	3	36.15	36.85	25	5,351	0.47%
2019/03/27	7	37.03	0	0.00	36.85	7	5,182	0.14%
2019/03/26	1	37.75	0	37.90	37.90	1	5,034	0.02%
2019/03/21	0	0.00	10	38.00	38.10	-10	5,062	-0.20%
2019/03/20	0	0.00	4	38.38	38.30	-4	5,057	-0.08%
2019/03/19	1	38.70	0	0.00	38.70	1	5,062	0.02%
2019/03/18	0	0.00	1	39.15	39.20	-1	5,271	-0.02%
2019/03/15	8	39.25	0	0.00	39.25	8	5,418	0.15%
2019/03/14	1	38.70	0	0.00	39.10	1	5,391	0.02%
2019/03/12	0	0.00	8	38.83	39.10	-8	5,447	-0.15%
2019/03/11	1	38.50	0	0.00	38.55	1	5,501	0.02%
2019/03/08	5	38.68	13	38.52	38.95	-8	5,485	-0.15%
2019/03/07	18	38.90	1	38.90	38.75	17	5,569	0.31%
2019/03/06	0	0.00	9	38.98	39.30	-9	5,570	-0.16%
2019/03/05	0	0.00	3	38.60	38.75	-3	5,529	-0.05%
2019/03/04	1	38.45	0	0.00	38.65	1	5,485	0.02%
2019/02/27	0	0.00	5	38.65	38.80	-5	5,392	-0.09%
2019/02/26	2	37.35	3	38.12	38.00	-1	5,283	-0.02%
2019/02/25	4	37.79	1	38.00	37.70	3	5,216	0.06%
2019/02/22	0	0.00	6	38.04	38.15	-6	5,211	-0.12%
2019/02/21	0	0.00	2	37.68	37.85	-2	5,213	-0.04%
2019/02/20	0	0.00	6	37.28	37.50	-6	5,183	-0.12%
2019/02/19	0	0.00	1	37.15	37.05	-1	5,140	-0.02%
2019/02/18	1	37.55	0	0.00	37.25	1	5,128	0.02%
2019/02/15	0	0.00	1	37.00	37.05	-1	5,093	-0.02%
2019/02/12	2	36.53	6	37.09	37.15	-4	4,957	-0.08%
2019/02/11	1	36.75	0	0.00	36.65	1	4,902	0.02%
2019/01/30	8	36.17	2	36.20	36.80	6	4,869	0.12%
2019/01/29	1	36.00	9	36.29	36.55	-8	4,729	-0.17%
2019/01/28	6	36.01	10	36.00	36.15	-4	4,657	-0.09%
2019/01/25	3	36.00	3	36.38	36.05	0	4,649	0.00%
2019/01/24	1	35.85	13	36.47	36.25	-12	4,597	-0.26%
2019/01/23	3	35.80	9	36.09	36.30	-6	4,561	-0.13%
2019/01/22	4	35.40	1	35.65	35.45	3	4,540	0.07%
2019/01/21	12	35.64	0	0.00	35.55	12	4,540	0.26%
2019/01/17	4	35.43	20	35.55	35.65	-16	4,497	-0.36%
2019/01/16	0	0.00	2	35.50	35.55	-2	4,450	-0.04%
2019/01/15	0	0.00	23	34.83	35.10	-23	4,347	-0.53%
2019/01/14	2	34.35	16	34.38	34.25	-14	4,246	-0.33%
2019/01/11	1	34.40	3	34.62	34.55	-2	4,268	-0.05%
2019/01/10	18	34.41	0	0.00	34.45	18	4,244	0.42%
2019/01/09	25	34.55	0	0.00	34.70	25	4,212	0.59%
2019/01/08	0	0.00	17	34.00	34.20	-17	4,138	-0.41%
2019/01/07	10	33.83	0	0.00	33.90	10	4,158	0.24%
2019/01/04	6	32.85	0	0.00	33.40	6	4,153	0.14%
2019/01/03	0	0.00	9	32.90	33.00	-9	4,302	-0.21%
2018/12/26	0	0.00	1	31.90	31.70	-1	4,368	-0.02%
2018/12/25	2	31.60	0	0.00	31.90	2	4,417	0.05%
2018/12/22	0	0.00	2	32.05	32.05	-2	4,481	-0.04%
2018/12/18	0	0.00	16	32.35	32.60	-16	4,586	-0.35%
2018/12/17	0	0.00	2	32.40	32.30	-2	4,596	-0.04%
2018/12/13	0	0.00	3	31.67	31.85	-3	4,599	-0.07%
2018/12/12	15	31.38	0	0.00	31.20	15	4,582	0.33%
2018/12/11	8	30.98	0	0.00	30.80	8	4,524	0.18%
2018/12/10	3	32.10	0	0.00	31.90	3	4,321	0.07%
2018/12/07	1	33.80	1	33.90	33.80	0	4,191	0.00%
2018/12/04	1	33.90	0	0.00	34.10	1	4,271	0.02%
2018/12/03	0	0.00	5	33.99	34.15	-5	4,199	-0.12%
2018/11/30	0	0.00	1	33.15	33.50	-1	4,166	-0.02%
2018/11/29	3	32.93	1	32.65	32.65	2	4,105	0.05%
2018/11/28	1	33.20	0	0.00	33.30	1	4,028	0.02%
2018/11/26	2	33.48	0.4	33.30	33.30	1.6	4,024	0.04%
2018/11/22	0	0.00	1	33.20	33.25	-1	4,024	-0.02%
2018/11/21	1	33.25	0	0.00	33.70	1	4,046	0.02%
2018/11/20	0	0.00	2	33.65	33.65	-2	4,013	-0.05%
2018/11/19	0	0.00	5	33.20	33.35	-5	3,978	-0.13%
2018/11/15	0	0.00	9	32.55	32.70	-9	4,022	-0.22%
2018/11/12	1	32.25	17	32.28	32.25	-16	4,107	-0.39%
2018/11/09	5	31.66	1	31.50	31.50	4	4,175	0.10%
2018/11/08	2	32.30	1	32.30	32.30	1	4,200	0.02%
2018/11/07	1	31.65	0	0.00	32.20	1	4,169	0.02%
2018/11/05	4	31.18	0	0.00	31.35	4	4,165	0.10%
2018/11/02	0.2	31.70	1	31.05	31.70	-0.8	4,174	-0.02%
2018/10/31	1	30.50	0	0.00	31.35	1	4,224	0.02%
2018/10/30	1	30.30	0	0.00	30.40	1	4,191	0.02%
2018/10/26	0	0.00	2	29.40	29.55	-2	4,119	-0.05%
2018/10/23	0	0.00	2	29.80	29.70	-2	4,451	-0.04%
2018/10/17	2	29.45	0	0.00	29.10	2	4,562	0.04%
2018/10/15	6	29.30	0	0.00	29.05	6	4,573	0.13%
2018/10/11	3	29.33	20	29.25	29.20	-17	4,673	-0.36%
2018/10/09	0	0.00	5	31.55	31.70	-5	4,584	-0.11%
2018/10/08	5	31.10	0	0.00	31.35	5	4,578	0.11%
2018/10/05	0	0.00	20	31.70	31.50	-20	4,599	-0.43%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/09/27	0	0.00	7	32.37	32.50	-7	4,675	-0.15%
2018/09/21	1	32.15	0	0.00	32.10	1	4,735	0.02%
2018/09/20	1	32.10	0	0.00	32.10	1	4,752	0.02%
2018/09/14	5	31.80	0	0.00	31.65	5	4,949	0.10%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/12	1	31.35	0	0.00	31.50	1	5,029	0.02%
2018/09/11	4	31.20	0	0.00	31.25	4	5,384	0.07%
2018/09/07	1	32.45	4	32.50	32.30	-3	5,560	-0.05%
2018/09/05	3	33.05	0	0.00	32.75	3	5,587	0.05%
2018/08/31	0	0.00	4	33.55	33.85	-4	5,646	-0.07%
2018/08/30	2	33.60	0	0.00	33.80	2	5,654	0.04%
2018/08/22	6	33.88	1	33.80	33.95	5	6,121	0.08%
2018/08/21	5	33.53	1	33.60	33.60	4	6,065	0.07%
2018/08/20	2	32.65	0	0.00	33.05	2	6,031	0.03%
2018/08/17	2	32.60	0	0.00	32.30	2	6,056	0.03%
2018/08/16	1	32.55	0	0.00	32.50	1	6,048	0.02%
2018/08/15	1	33.15	5	33.20	33.15	-4	6,048	-0.07%
2018/08/13	2	33.33	0.3	33.50	33.20	1.7	6,086	0.03%
2018/08/08	3	33.60	0	0.00	33.65	3	6,460	0.05%
2018/08/07	3	33.40	0	0.00	33.30	3	6,448	0.05%
2018/08/06	0	0.00	2	33.45	33.45	-2	6,422	-0.03%
2018/08/03	1	33.50	0	0.00	33.50	1	6,412	0.02%
2018/07/30	31	33.75	0	0.00	33.95	31	6,189	0.50%
2018/07/27	1	34.75	0	0.00	34.95	1	6,061	0.02%
2018/07/26	20.3	34.50	0	0.00	34.75	20.3	6,034	0.34%
2018/07/25	1	34.30	0	0.00	34.75	1	6,009	0.02%
2018/07/23	0	0.00	2	34.10	33.95	-2	5,927	-0.03%
2018/07/19	0	0.00	2	34.48	34.30	-2	5,994	-0.03%
2018/07/18	2	33.40	5	33.92	34.25	-3	5,979	-0.05%
2018/07/17	3	33.37	0	0.00	33.35	3	5,897	0.05%
2018/07/13	3	33.82	0	0.00	33.80	3	5,966	0.05%
2018/07/12	0	0.00	1	34.15	34.15	-1	6,068	-0.02%
2018/07/09	50	33.50	0	0.00	33.65	50	6,323	0.79%
2018/07/06	3	33.70	0	0.00	33.05	3	6,340	0.05%
2018/07/02	2	35.45	5.3	35.62	35.15	-3.3	6,350	-0.05%
2018/06/29	0	0.00	3	35.18	35.40	-3	6,296	-0.05%
2018/06/28	1	34.35	0	0.00	34.50	1	6,222	0.02%
2018/06/27	8	34.61	0	0.00	34.55	8	6,175	0.13%
2018/06/26	0	0.00	1	35.15	34.90	-1	6,038	-0.02%
2018/06/22	1	35.15	0	0.00	35.35	1	5,948	0.02%
2018/06/21	2	35.83	2	35.85	35.80	0	5,891	0.00%
2018/06/20	7	35.69	0	0.00	35.45	7	5,863	0.12%
2018/06/15	3	36.47	0	0.00	36.40	3	5,329	0.06%
2018/06/14	1	36.80	0	0.00	36.95	1	5,169	0.02%
2018/06/12	0	0.00	16	37.44	37.20	-16	5,305	-0.30%
2018/06/08	0	0.00	7	37.49	37.65	-7	5,287	-0.13%
2018/06/07	2	37.40	10	37.45	37.65	-8	5,321	-0.15%
2018/06/06	17	37.45	1	37.55	37.40	16	5,346	0.30%
2018/06/05	7	36.51	0	0.00	36.45	7	5,277	0.13%
2018/06/04	0	0.00	1	36.65	36.50	-1	5,114	-0.02%
2018/06/01	1	36.30	0	0.00	36.50	1	5,132	0.02%
2018/05/31	5	36.50	8	36.68	36.70	-3	5,159	-0.06%
2018/05/30	10	36.20	0	0.00	36.10	10	5,078	0.20%
2018/05/29	3	36.55	0	0.00	36.45	3	5,026	0.06%
2018/05/28	5	36.50	2	36.60	36.55	3	5,095	0.06%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/24	2	36.45	1	36.65	36.50	1	5,134	0.02%
2018/05/23	6	36.42	0	0.00	36.40	6	5,150	0.12%
2018/05/22	1	36.35	0	0.00	36.35	1	5,135	0.02%
2018/05/21	1	36.85	3.2	36.89	36.70	-2.2	5,187	-0.04%
2018/05/18	6	36.39	0	0.00	36.30	6	5,175	0.12%
2018/05/17	1	37.10	0	0.00	37.00	1	4,880	0.02%
2018/05/11	0	0.00	11	37.55	37.60	-11	5,081	-0.22%
2018/05/10	1	37.25	0	0.00	37.25	1	5,115	0.02%
2018/05/09	0	0.00	2	37.58	37.50	-2	5,147	-0.04%
2018/05/03	2	37.25	0	0.00	37.30	2	5,319	0.04%
2018/05/02	0	0.00	4	37.40	37.65	-4	5,394	-0.07%
2018/04/30	4	37.00	0	0.00	37.15	4	5,451	0.07%
2018/04/27	2	36.60	0	0.00	36.70	2	5,523	0.04%
2018/04/26	0	0.00	2	37.05	37.20	-2	5,596	-0.04%
2018/04/24	3	36.55	0	0.00	36.50	3	5,568	0.05%
2018/04/23	2	36.63	0	0.00	36.60	2	5,576	0.04%
2018/04/20	3	37.10	0	0.00	37.00	3	5,556	0.05%
2018/04/19	1	37.35	0	0.00	37.40	1	5,440	0.02%
2018/04/18	2	37.60	0.1	37.20	37.10	1.9	5,386	0.04%
2018/04/17	0	0.00	10	39.10	38.15	-10	5,241	-0.19%
2018/04/13	25	39.12	0	0.00	39.00	25	5,062	0.49%
2018/04/12	0	0.00	4	38.90	38.70	-4	5,028	-0.08%
2018/04/11	0	0.00	2	38.45	38.45	-2	4,997	-0.04%
2018/04/10	3	37.93	0	0.00	38.10	3	4,979	0.06%
2018/04/09	4	38.20	0	0.00	38.35	4	4,814	0.08%
2018/04/02	1	38.85	0	0.00	38.85	1	4,814	0.02%
2018/03/31	0	0.00	3	39.32	39.40	-3	4,828	-0.06%
2018/03/30	0	0.00	5	38.75	39.00	-5	4,794	-0.10%
2018/03/29	0	0.00	2	38.80	38.70	-2	4,773	-0.04%
2018/03/27	8	38.49	2	38.50	38.40	6	4,735	0.13%
2018/03/23	0	0.00	2	37.90	37.95	-2	4,797	-0.04%
2018/03/22	2	38.13	5	38.26	38.10	-3	4,836	-0.06%
2018/03/19	0	0.00	15	38.11	38.05	-15	4,907	-0.31%
2018/03/16	0	0.00	2	38.40	38.40	-2	4,853	-0.04%
2018/03/15	1	36.90	0	0.00	36.85	1	4,702	0.02%
2018/03/14	1	37.05	0	0.00	37.30	1	4,695	0.02%
2018/03/13	6	37.40	1	37.30	37.45	5	4,675	0.11%
2018/03/12	1	37.00	0	0.00	37.00	1	4,645	0.02%
2018/03/09	1	36.85	2	36.80	36.80	-1	4,596	-0.02%
2018/03/08	3	36.45	0	0.00	36.35	3	4,601	0.07%
2018/03/01	0	0.00	1	37.25	37.15	-1	4,619	-0.02%
2018/02/23	4	36.85	0	0.00	37.00	4	4,483	0.09%
2018/02/22	2	36.75	0	0.00	37.00	2	4,496	0.04%
2018/02/12	1	36.85	11	37.15	36.80	-10	4,417	-0.23%
2018/02/09	1	36.55	5	37.10	36.80	-4	4,421	-0.09%
2018/02/08	0	0.00	2	37.20	37.20	-2	4,405	-0.05%
2018/02/07	12	36.95	1	37.25	37.10	11	4,515	0.24%
2018/02/06	11	36.65	9	36.30	36.60	2	4,413	0.05%
2018/02/05	12	38.16	0	0.00	38.05	12	4,315	0.28%
2018/02/02	3	38.73	0	0.00	38.65	3	4,267	0.07%
2018/02/01	2	39.15	1	39.25	39.20	1	4,249	0.02%
2018/01/31	0	0.00	0	39.00	39.20	0	4,213	0.00%
2018/01/30	1	38.90	0	0.00	38.85	1	4,162	0.02%
2018/01/29	2	39.15	0	0.00	39.40	2	4,161	0.05%
2018/01/26	0	0.00	2	39.65	39.60	-2	4,113	-0.05%
2018/01/25	7	39.67	1	39.60	39.65	6	4,068	0.15%
2018/01/24	2	39.20	6.5	39.28	39.45	-4.5	3,984	-0.11%
2018/01/23	6	38.87	3	39.20	39.00	3	3,925	0.08%
2018/01/22	3	39.00	0	0.00	38.95	3	3,841	0.08%
2018/01/18	1	38.80	0	0.00	38.90	1	3,764	0.03%
2018/01/17	0.5	38.90	19	38.84	39.00	-18.5	3,737	-0.50%
2018/01/16	15	38.10	5	38.58	38.65	10	3,710	0.27%
2018/01/15	2	38.05	0	0.00	38.15	2	3,691	0.05%
2018/01/12	1	38.05	0	0.00	38.20	1	3,755	0.03%
2018/01/11	2	38.00	0	0.00	38.25	2	3,757	0.05%
2018/01/10	0	0.00	5	38.38	38.40	-5	3,765	-0.13%
2018/01/08	1	37.95	2	38.30	38.30	-1	3,779	-0.03%
2018/01/05	0	0.00	1	37.95	38.10	-1	3,745	-0.03%
2018/01/04	2	37.80	2	37.90	37.95	0	3,749	0.00%
2018/01/03	2	38.00	0	0.00	38.20	2	3,806	0.05%
2018/01/02	1	38.35	0	0.00	38.20	1	3,800	0.03%