寶成 (9904)-華南永昌-彰化券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
37.60
漲跌
▼0.60
漲幅
-1.57%
成交量
19,289張
產業
上市運動休閒
1071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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	37.45	6	37.88	37.60	-5	16,039	-0.03%
2024/05/22	0	0.00	0	38.70	38.20	0	15,838	0.00%
2024/05/21	5	37.55	12	37.50	38.05	-7	15,606	-0.04%
2024/05/20	26.1	36.29	0	0.00	36.35	26.1	15,207	0.17%
2024/05/17	24.2	38.23	15	37.97	37.60	9.2	14,798	0.06%
2024/05/16	22.1	38.95	16	39.42	38.95	6	14,583	0.04%
2024/05/15	5	38.61	10.3	38.30	38.40	-5.3	14,144	-0.04%
2024/05/14	7.7	38.26	3	38.75	38.30	4.7	13,991	0.03%
2024/05/13	3	36.75	2	37.00	37.25	1	13,485	0.01%
2024/05/10	0	0.00	14	37.04	37.20	-14	13,310	-0.11%
2024/05/09	3	37.00	29	36.90	36.50	-26	13,162	-0.20%
2024/05/08	107	36.64	102	36.16	36.60	5	13,074	0.04%	大買/大賣/
2024/05/07	0	0.00	32	35.83	36.20	-32	13,028	-0.25%
2024/05/06	6	35.13	50	35.08	35.20	-44	12,855	-0.34%
2024/04/30	2	36.18	1	36.25	36.15	1	12,567	0.01%
2024/04/29	3	36.13	3	36.40	36.30	0	12,444	0.00%
2024/04/26	1	36.05	11	36.11	36.05	-10	12,280	-0.08%
2024/04/25	1	35.50	0	0.00	35.60	1	12,051	0.01%
2024/04/24	2	35.78	3	35.98	36.10	-1	12,029	-0.01%
2024/04/23	0	0.00	3	35.55	36.00	-3	11,956	-0.03%
2024/04/19	1	35.50	4.1	35.45	35.30	-3.1	11,714	-0.03%
2024/04/18	4	35.39	5	35.30	35.60	-1	11,459	-0.01%
2024/04/17	6	34.15	1	34.50	34.50	5	11,145	0.04%
2024/04/16	12	35.07	12.3	35.23	34.00	-0.3	11,024	0.00%
2024/04/15	0	0.00	12	35.77	36.20	-12	10,744	-0.11%
2024/04/12	2	35.30	0	0.00	35.35	2	10,653	0.02%
2024/04/11	1	35.35	0	0.00	35.55	1	10,566	0.01%
2024/04/10	1	35.85	0	0.00	35.80	1	10,519	0.01%
2024/04/09	3	36.20	2	36.00	36.10	1	10,466	0.01%
2024/04/08	1	34.95	1	35.25	35.60	0	10,341	0.00%
2024/04/03	3	35.12	0	0.00	35.05	3	10,183	0.03%
2024/04/02	0	36.00	2	36.10	36.15	-2	10,038	-0.02%
2024/04/01	11	35.61	1	35.55	35.80	10	9,940	0.10%
2024/03/29	3	36.07	7	36.29	36.15	-4	9,836	-0.04%
2024/03/28	1	35.81	7	36.15	36.25	-6	9,328	-0.06%
2024/03/27	3	35.33	7	35.49	36.00	-4	9,118	-0.04%
2024/03/26	1	34.75	3.5	34.89	34.85	-2.5	8,966	-0.03%
2024/03/25	0.1	34.65	2	34.75	34.85	-2	8,951	-0.02%
2024/03/22	4	34.94	7	34.99	35.10	-3	8,983	-0.03%
2024/03/21	19	35.02	5.4	34.87	35.30	13.6	8,976	0.15%
2024/03/20	2	34.05	35	34.14	33.90	-33	8,644	-0.38%
2024/03/19	1	33.40	13	33.57	33.45	-12	8,445	-0.14%
2024/03/18	3	33.57	39	33.68	33.80	-36	8,308	-0.43%
2024/03/15	1	32.85	34.1	32.75	33.05	-33.1	8,052	-0.41%
2024/03/14	1	32.70	107	32.54	33.20	-106	7,435	-1.43%	大賣/鉅額交易
2024/03/13	3	32.17	39	32.22	32.20	-36	7,119	-0.51%
2024/03/12	12	31.83	6	31.58	31.95	6	6,891	0.09%
2024/03/11	5	30.84	16	31.06	31.15	-11	6,621	-0.17%
2024/03/08	0	0.00	1	30.35	30.45	-1	6,503	-0.02%
2024/03/07	0	0.00	7.1	30.45	30.45	-7.1	6,447	-0.11%
2024/03/06	5	30.55	0	0.00	30.30	5	6,391	0.08%
2024/03/05	0	0.00	5	30.83	30.60	-5	6,451	-0.08%
2024/03/04	0	0.00	3	30.50	30.65	-3	6,346	-0.05%
2024/02/29	0.8	30.20	1	30.20	30.50	-0.2	6,296	0.00%
2024/02/27	2	30.15	0	0.00	30.00	2	6,155	0.03%
2024/02/23	0	0.00	1	30.05	30.05	-1	6,074	-0.02%
2024/02/22	9	30.18	0	30.30	30.15	9	6,115	0.15%
2024/02/21	0.1	30.35	0	0.00	30.20	0.1	6,090	0.00%
2024/02/19	10	30.30	0	0.00	30.35	10	6,135	0.16%
2024/02/16	5	30.60	0	0.00	30.45	5	6,273	0.08%
2024/02/15	6	30.48	0	0.00	30.50	6	6,231	0.10%
2024/02/05	5	31.15	4	31.29	31.15	1	6,154	0.02%
2024/02/02	0	0.00	7	31.55	31.70	-7	6,109	-0.11%
2024/01/31	7	31.55	0	0.00	31.60	7	6,084	0.12%
2024/01/30	2.1	31.61	5	31.70	31.65	-2.9	6,058	-0.05%
2024/01/25	0	0.00	1	31.05	31.15	-1	6,048	-0.02%
2024/01/24	0	0.00	0.2	31.00	31.00	-0.2	6,000	0.00%
2024/01/23	2	30.48	0	0.00	30.55	2	5,948	0.03%
2024/01/19	0	0.00	0	30.05	30.30	0	5,929	0.00%
2024/01/18	1	30.10	0	0.00	30.00	1	5,974	0.02%
2024/01/17	5	30.20	10	30.25	30.20	-5	5,931	-0.08%
2024/01/16	5	30.65	1	30.50	30.60	4	5,789	0.07%
2024/01/15	0.1	30.95	0	0.00	30.85	0.1	5,693	0.00%
2024/01/11	0	0.00	0.3	31.00	31.10	-0.3	5,789	-0.01%
2024/01/09	0.1	31.15	0	0.00	31.20	0.1	5,893	0.00%
2024/01/03	3	30.95	5	31.15	31.05	-2	6,099	-0.03%
2024/01/02	5	30.90	0.1	31.15	31.10	5	6,041	0.08%
2023/12/29	2	31.00	1	30.95	30.90	1	6,055	0.02%
2023/12/28	1	31.00	0	0.00	31.10	1	6,088	0.02%
2023/12/26	0	0.00	0.4	30.95	30.85	-0.4	6,081	-0.01%
2023/12/25	3	30.85	11.1	31.20	30.95	-8.1	6,192	-0.13%
2023/12/22	0	0.00	8.1	31.67	31.45	-8.1	6,208	-0.13%
2023/12/21	0	0.00	0.1	31.83	31.75	-0.1	6,136	0.00%
2023/12/19	2	31.50	1.1	31.70	31.90	0.9	5,963	0.02%
2023/12/18	0	31.70	6.2	31.61	31.65	-6.2	5,862	-0.11%
2023/12/15	4	31.01	0	0.00	30.90	4	5,697	0.07%
2023/12/14	0	0.00	0.1	31.05	31.15	-0.1	5,619	0.00%
2023/12/13	1	30.80	3	30.80	30.80	-2	5,565	-0.04%
2023/12/12	1	31.05	5.1	30.98	31.00	-4.1	5,676	-0.07%
2023/12/08	0	0.00	3	31.00	31.10	-3	5,675	-0.05%
2023/12/07	0	0.00	0.1	31.10	30.95	-0.1	5,673	0.00%
2023/12/06	0	0.00	13	31.10	31.05	-13	5,668	-0.23%
2023/12/05	1	31.10	0	0.00	31.10	1	5,662	0.02%
2023/12/01	0	0.00	0.2	30.85	30.80	-0.2	5,636	0.00%
2023/11/30	0.1	30.75	0	0.00	30.90	0.1	5,649	0.00%
2023/11/29	0	0.00	1.1	30.91	30.90	-1.1	5,519	-0.02%
2023/11/28	0	0.00	1.1	31.00	31.00	-1.1	5,545	-0.02%
2023/11/27	0	0.00	0.1	30.75	30.75	-0.1	5,586	0.00%
2023/11/24	0.1	30.70	0	30.70	30.60	0	5,574	0.00%
2023/11/23	5	30.60	14	30.74	30.80	-9	5,573	-0.16%
2023/11/22	5	30.40	0	0.00	30.40	5	5,529	0.09%
2023/11/20	1	30.70	4.1	30.28	30.15	-3.1	5,421	-0.06%
2023/11/17	0	0.00	31.1	30.74	30.80	-31.1	5,362	-0.58%
2023/11/16	7	30.65	9.1	30.68	30.70	-2.1	5,286	-0.04%
2023/11/15	26.1	29.85	35.9	30.03	30.20	-9.8	5,188	-0.19%
2023/11/14	10	29.16	2	29.30	29.05	8	4,998	0.16%
2023/11/13	0	0.00	1.1	29.07	29.10	-1.1	4,997	-0.02%
2023/11/10	1	29.50	1	29.45	29.45	0	4,977	0.00%
2023/11/09	0	0.00	3	29.70	29.60	-3	5,003	-0.06%
2023/11/07	5.1	29.60	0	0.00	29.65	5.1	5,011	0.10%
2023/11/06	2.1	29.55	2	29.70	29.55	0.1	5,004	0.00%
2023/11/03	0	0.00	1	29.60	29.60	-1	4,985	-0.02%
2023/11/02	1	28.85	2	29.40	29.35	-1	4,943	-0.02%
2023/11/01	0	0.00	0	28.90	28.90	0	4,894	0.00%
2023/10/30	11	29.05	0	0.00	28.95	11	4,910	0.22%
2023/10/27	2	29.18	0	0.00	29.10	2	4,886	0.04%
2023/10/26	0	0.00	5	29.31	29.35	-5	4,896	-0.10%
2023/10/25	0	0.00	0	29.38	29.25	0	4,828	0.00%
2023/10/24	0	0.00	2.2	29.20	29.25	-2.2	4,822	-0.05%
2023/10/23	0	0.00	1	29.05	29.05	-1	4,844	-0.02%
2023/10/20	4	28.95	0	0.00	29.15	4	4,873	0.08%
2023/10/19	2.1	29.17	0	0.00	29.35	2.1	4,930	0.04%
2023/10/18	0	0.00	5	29.13	29.25	-5	4,978	-0.10%
2023/10/17	1	28.75	0	0.00	28.65	1	4,932	0.02%
2023/10/16	1.1	28.76	0	0.00	28.65	1.1	5,062	0.02%
2023/10/12	4	28.95	1	29.00	29.05	3	5,054	0.06%
2023/10/11	4	29.23	1	29.20	29.25	3	5,003	0.06%
2023/10/06	0	0.00	4	29.09	29.05	-4	4,916	-0.08%
2023/10/05	6	28.63	0	0.00	28.55	6	4,977	0.12%
2023/10/03	1	28.75	0	0.00	28.75	1	5,005	0.02%
2023/10/02	0	0.00	1	29.05	28.95	-1	4,987	-0.02%
2023/09/28	31.1	28.78	0	0.00	28.65	31.1	5,142	0.60%
2023/09/27	4.1	28.94	0	0.00	28.90	4.1	5,025	0.08%
2023/09/26	20.1	29.45	3	29.45	29.40	17.1	4,946	0.35%
2023/09/25	0	0.00	5	29.52	29.75	-5	4,878	-0.10%
2023/09/22	1	28.90	0	0.00	28.90	1	4,809	0.02%
2023/09/21	5.1	28.93	0	0.00	28.80	5.1	4,833	0.11%
2023/09/20	0	29.15	1	29.10	29.05	-1	4,746	-0.02%
2023/09/19	0.4	29.26	0	0.00	29.20	0.4	4,708	0.01%
2023/09/18	2	29.23	0	0.00	29.20	2	4,714	0.04%
2023/09/15	0	0.00	6	29.39	29.60	-6	4,713	-0.13%
2023/09/14	2.1	29.30	2	29.30	29.40	0.1	4,619	0.00%
2023/09/13	0.1	29.40	0	0.00	29.10	0.1	4,628	0.00%
2023/09/12	1.3	29.30	2	29.30	29.20	-0.8	4,716	-0.02%
2023/09/11	0	0.00	7	29.10	29.00	-7	4,737	-0.15%
2023/09/07	12.1	28.85	0	0.00	28.80	12.1	4,769	0.25%
2023/09/05	21	29.08	0	0.00	29.00	21	4,699	0.45%
2023/09/04	1	29.35	0	0.00	29.25	1	4,691	0.02%
2023/09/01	1.1	29.40	1	29.25	29.40	0.1	4,705	0.00%
2023/08/30	10	29.05	0	0.00	29.20	10	4,574	0.22%
2023/08/29	17	28.91	0	0.00	28.90	17	4,583	0.37%
2023/08/25	1.1	28.90	0	0.00	28.70	1.1	4,849	0.02%
2023/08/24	1	28.90	1	28.95	28.80	0	4,836	0.00%
2023/08/23	5	29.03	0	0.00	28.95	5	4,822	0.10%
2023/08/22	3	29.22	0	0.00	29.15	3	4,786	0.06%
2023/08/21	15	29.15	0	0.00	29.05	15	4,820	0.31%
2023/08/18	7.1	29.51	2	29.35	29.35	5.1	4,803	0.11%
2023/08/17	4	29.74	0	0.00	29.85	4	4,771	0.08%
2023/08/16	27	30.19	0	0.00	30.00	27	4,852	0.56%
2023/08/14	38	30.63	10	30.50	30.50	28	4,884	0.57%
2023/08/11	1	30.80	0	0.00	30.95	1	4,923	0.02%
2023/08/10	5	30.70	0	0.00	30.85	5	4,938	0.10%
2023/08/07	0	0.00	2	31.00	31.10	-2	4,966	-0.04%
2023/08/04	0.1	31.10	0	31.00	30.95	0	4,991	0.00%
2023/08/02	28	30.87	0.1	31.20	30.70	27.9	5,022	0.56%
2023/08/01	5	31.15	0.1	31.30	31.40	5	4,978	0.10%
2023/07/31	0	0.00	1.1	31.12	31.25	-1.1	4,979	-0.02%
2023/07/28	0	0.00	0.1	31.23	31.10	-0.1	4,990	0.00%
2023/07/27	1	31.20	0	0.00	31.25	1	5,013	0.02%
2023/07/26	0	0.00	0.2	31.26	31.25	-0.2	5,034	0.00%
2023/07/25	29	30.85	1.1	30.83	31.10	27.9	5,084	0.55%
2023/07/24	0	0.00	1	31.05	31.00	-1	5,205	-0.02%
2023/07/20	0	0.00	0.4	31.07	30.85	-0.4	5,274	-0.01%
2023/07/19	2	30.78	41	30.75	30.60	-39	5,304	-0.74%
2023/07/18	3.1	30.20	0	0.00	30.55	3.1	5,260	0.06%
2023/07/17	0.1	30.35	2	30.20	30.25	-2	5,202	-0.04%
2023/07/14	1	30.30	1.1	30.16	30.15	-0.1	5,281	0.00%
2023/07/13	1	29.80	0	0.00	29.80	1	5,279	0.02%
2023/07/12	6.1	29.89	0	0.00	29.85	6.1	5,285	0.12%
2023/07/11	1	31.10	0	0.00	31.10	1	5,243	0.02%
2023/07/10	10	30.90	0	0.00	30.85	10	5,269	0.19%
2023/07/07	1	31.05	2	31.05	30.95	-1	5,304	-0.02%
2023/07/06	44	30.87	0	0.00	30.80	44	5,373	0.82%
2023/07/05	7	31.53	0	0.00	31.40	7	5,212	0.13%
2023/07/03	2	31.60	0	0.00	31.65	2	5,231	0.04%
2023/06/30	11	31.51	0	0.00	31.50	11	5,263	0.21%
2023/06/29	36	31.75	0	0.00	31.70	36	5,223	0.69%
2023/06/20	3	31.82	0	0.00	31.75	3	5,460	0.05%
2023/06/19	0	0.00	5	31.90	31.80	-5	5,477	-0.09%
2023/06/15	0	0.00	0.1	32.00	32.00	-0.1	5,422	0.00%
2023/06/13	2	32.20	24	32.18	32.15	-22	5,792	-0.38%
2023/06/09	2	32.10	0	0.00	32.15	2	5,986	0.03%
2023/06/08	2	32.25	0	0.00	32.25	2	6,017	0.03%
2023/06/07	0	0.00	4	32.25	32.15	-4	6,064	-0.07%
2023/06/06	1	32.20	0	0.00	32.25	1	6,118	0.02%
2023/06/05	10	32.35	0	0.00	32.45	10	6,123	0.16%
2023/06/01	14	31.98	1	32.15	32.20	13	6,125	0.21%
2023/05/31	2	32.10	1	32.40	31.65	1	6,136	0.02%
2023/05/25	1	32.10	0	0.00	32.00	1	6,096	0.02%
2023/05/24	14	32.28	0.1	32.45	32.40	14	6,127	0.23%
2023/05/22	0	0.00	102	32.60	32.65	-102	6,179	-1.65%	大賣/鉅額交易
2023/05/17	0	0.00	3	31.35	31.70	-3	6,307	-0.05%
2023/05/16	11	31.34	0	0.00	31.25	11	6,391	0.17%
2023/05/15	1	31.30	0	0.00	31.40	1	6,419	0.02%
2023/05/12	0	0.00	1	31.50	31.70	-1	6,427	-0.02%
2023/05/11	1	31.10	0	0.00	31.15	1	6,461	0.02%
2023/05/10	30	31.25	0	0.00	31.35	30	6,478	0.46%
2023/05/09	30	31.70	0	0.00	31.60	30	6,528	0.46%
2023/05/08	0	0.00	4	31.99	32.00	-4	6,505	-0.06%
2023/05/04	10	31.90	0	0.00	31.85	10	6,720	0.15%
2023/05/02	1	31.45	0	0.00	31.55	1	7,035	0.01%
2023/04/28	31	31.70	0	0.00	31.75	31	7,246	0.43%
2023/04/27	1	31.65	1	32.00	31.90	0	7,269	0.00%
2023/04/25	3	31.50	0	0.00	31.50	3	7,094	0.04%
2023/04/24	31.1	31.80	30	31.95	31.75	1.1	7,035	0.02%
2023/04/21	1	31.10	0	0.00	31.40	1	6,965	0.01%
2023/04/20	11.1	31.20	1	31.25	31.10	10.1	6,905	0.15%
2023/04/19	20	31.75	1	31.70	31.65	19	6,911	0.27%
2023/04/18	10	31.85	0	0.00	31.85	10	6,862	0.15%
2023/04/12	1	31.80	6	31.93	32.15	-5	7,040	-0.07%
2023/04/11	0	0.00	10	31.60	31.55	-10	7,057	-0.14%
2023/04/07	0	0.00	25	31.05	31.05	-25	7,014	-0.36%
2023/04/06	0	0.00	1	30.70	30.80	-1	7,041	-0.01%
2023/03/30	1	31.25	5	31.30	31.40	-4	7,202	-0.06%
2023/03/28	1	31.00	3	30.90	30.80	-2	7,399	-0.03%
2023/03/27	1	31.15	3	31.15	31.05	-2	7,492	-0.03%
2023/03/24	2	30.75	0	0.00	30.70	2	7,596	0.03%
2023/03/23	1	30.80	0	0.00	30.85	1	7,590	0.01%
2023/03/22	3	30.90	0.5	31.10	30.90	2.5	7,621	0.03%
2023/03/20	0	0.00	4	31.13	31.15	-4	7,700	-0.05%
2023/03/17	116.2	30.90	2	30.90	30.90	114.2	7,780	1.47%	大買/鉅額交易
2023/03/16	5	31.90	2.1	32.26	32.00	2.9	7,659	0.04%
2023/03/15	10	31.85	0	0.00	32.10	10	7,697	0.13%
2023/03/14	5	32.45	0	0.00	32.40	5	7,617	0.07%
2023/03/13	10	32.75	0	0.00	32.95	10	7,616	0.13%
2023/03/10	15	33.17	0	0.00	33.20	15	7,638	0.20%
2023/03/09	10	33.50	0	0.00	33.50	10	7,771	0.13%
2023/03/08	0	0.00	6	33.90	34.05	-6	7,851	-0.08%
2023/03/07	0	0.00	1	34.15	34.20	-1	7,917	-0.01%
2023/03/03	0	0.00	1	34.05	33.95	-1	8,029	-0.01%
2023/03/02	0	0.00	2	33.70	33.80	-2	8,226	-0.02%
2023/02/21	2	33.60	2	33.50	33.60	0	8,485	0.00%
2023/02/20	0.1	34.05	0	0.00	34.00	0.1	8,682	0.00%
2023/02/17	1	34.20	0	0.00	34.30	1	9,622	0.01%
2023/02/16	2	34.38	5	34.62	34.65	-3	10,137	-0.03%
2023/02/15	1	34.35	0.1	34.25	34.15	1	10,058	0.01%
2023/02/14	0	0.00	10	34.26	34.45	-10	9,966	-0.10%
2023/02/08	0	0.00	20	33.68	33.65	-20	9,816	-0.20%
2023/02/07	20	33.44	0	0.00	33.30	20	9,814	0.20%
2023/02/02	1	33.60	0	0.00	33.60	1	9,742	0.01%
2023/01/31	0	0.00	10	34.55	34.30	-10	9,490	-0.11%
2023/01/30	5	34.01	10	34.18	34.25	-5	9,289	-0.05%
2023/01/17	0	0.00	62	34.17	34.30	-62	9,088	-0.68%
2023/01/13	0	0.00	1	34.25	34.15	-1	9,061	-0.01%
2023/01/12	0	0.00	2	33.80	33.95	-2	9,281	-0.02%
2023/01/11	10	33.90	2	33.95	33.85	8	9,243	0.09%
2023/01/10	0	0.00	2	34.23	34.25	-2	9,240	-0.02%
2023/01/09	0.1	33.85	0	0.00	34.10	0.1	9,203	0.00%
2023/01/05	6	33.68	90	33.53	33.50	-84	9,193	-0.91%
2023/01/03	1	34.00	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	14	34.30	34.20	-14	9,130	-0.15%
2022/12/29	1	33.05	0.1	33.15	33.90	1	9,007	0.01%
2022/12/28	3	33.82	0	0.00	33.80	3	8,966	0.03%
2022/12/27	1	33.90	11	34.04	33.90	-10	8,975	-0.11%
2022/12/26	2	33.68	0	0.00	33.70	2	8,991	0.02%
2022/12/23	10	33.58	9	33.91	34.05	1	9,116	0.01%
2022/12/22	3.1	33.95	61	33.97	33.90	-58	9,247	-0.63%
2022/12/21	43	33.20	32	33.48	33.40	11	9,109	0.12%
2022/12/20	0	0.00	1	33.40	32.90	-1	9,028	-0.01%
2022/12/19	1	32.60	4	33.15	33.30	-3	8,954	-0.03%
2022/12/16	1	32.65	6	32.73	32.75	-5	8,856	-0.06%
2022/12/15	1	33.10	22	33.17	33.30	-21	8,812	-0.24%
2022/12/14	0	0.00	5	32.93	33.00	-5	8,796	-0.06%
2022/12/13	9	32.62	31	32.62	32.40	-22	8,773	-0.25%
2022/12/12	6	32.75	4	32.83	32.90	2	8,656	0.02%
2022/12/09	13	33.18	14	33.08	33.05	-1	8,702	-0.01%
2022/12/08	12	32.83	37.1	33.00	33.40	-25.1	8,639	-0.29%
2022/12/07	1	32.55	1	32.50	32.40	0	8,457	0.00%
2022/12/06	2	32.75	8	32.31	32.30	-6	8,525	-0.07%
2022/12/05	1	32.65	8	32.62	32.55	-7	8,548	-0.08%
2022/12/02	0	0.00	2	32.58	32.55	-2	8,611	-0.02%
2022/12/01	6	32.72	13	32.68	32.60	-7	8,585	-0.08%
2022/11/30	3	32.22	5	32.38	32.25	-2	8,446	-0.02%
2022/11/29	8	32.11	0	0.00	32.30	8	8,323	0.10%
2022/11/28	10	31.75	21	31.32	31.80	-11	8,270	-0.13%
2022/11/25	4	31.78	7	31.74	31.70	-3	8,255	-0.04%
2022/11/24	9	31.64	108.2	31.69	31.60	-99.2	8,281	-1.20%	大賣/
2022/11/23	2	32.33	0	0.00	32.45	2	8,145	0.02%
2022/11/21	6	32.06	4	32.11	32.20	2	8,075	0.02%
2022/11/18	1	32.60	8	32.68	32.35	-7	8,015	-0.09%
2022/11/17	6	32.41	3	32.47	32.35	3	7,835	0.04%
2022/11/16	17	32.19	11	32.14	32.20	6	7,714	0.08%
2022/11/15	96	32.21	63.4	32.33	32.85	32.7	7,443	0.44%
2022/11/14	4	30.20	44	31.44	31.75	-40	6,511	-0.61%
2022/11/09	0	0.00	1	28.75	28.70	-1	6,081	-0.02%
2022/11/08	1	28.35	0	0.00	28.35	1	6,224	0.02%
2022/11/07	0	0.00	1	28.25	28.45	-1	6,299	-0.02%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/11/02	1	28.00	0	0.00	28.20	1	6,352	0.02%
2022/11/01	0	0.00	1	27.70	28.05	-1	6,367	-0.02%
2022/10/31	1	27.55	1	27.50	27.25	0	6,337	0.00%
2022/10/27	1	27.80	0	0.00	27.75	1	6,384	0.02%
2022/10/26	5	27.60	0	0.00	27.45	5	6,426	0.08%
2022/10/21	1	27.45	0	0.00	27.60	1	6,571	0.02%
2022/10/20	1	27.30	1	27.70	28.10	0	6,577	0.00%
2022/10/17	0	0.00	1	27.45	27.70	-1	6,913	-0.01%
2022/10/14	1	27.65	0	0.00	27.65	1	7,764	0.01%
2022/10/13	1	27.15	11	27.24	27.20	-10	8,007	-0.12%
2022/10/12	1.1	27.61	0	0.00	27.85	1.1	8,092	0.01%
2022/10/11	4	27.18	0	0.00	27.20	4	8,176	0.05%
2022/10/06	1	27.90	0	0.00	27.90	1	8,139	0.01%
2022/10/03	1.1	27.79	3	27.80	27.75	-1.9	8,291	-0.02%
2022/09/30	15	28.62	0	0.00	28.50	15	8,389	0.18%
2022/09/29	0	0.00	8	29.59	29.60	-8	8,415	-0.10%
2022/09/28	5	28.15	0	0.00	28.05	5	8,293	0.06%
2022/09/26	5	28.40	1	28.20	28.30	4	8,345	0.05%
2022/09/23	1	29.15	0	0.00	29.05	1	8,419	0.01%
2022/09/22	9	29.33	1.4	29.11	29.10	7.6	8,454	0.09%
2022/09/21	21	30.27	1	30.15	30.05	20	8,428	0.24%
2022/09/20	1	30.20	4	30.33	30.50	-3	8,373	-0.04%
2022/09/19	10	29.80	1	29.55	29.65	9	8,327	0.11%
2022/09/16	11	29.91	0.1	30.20	30.10	10.9	8,368	0.13%
2022/09/15	21	30.24	1	30.10	30.20	20	8,302	0.24%
2022/09/14	33	30.23	5	30.17	30.20	28	8,269	0.34%
2022/09/13	25.5	30.12	0	0.00	30.35	25.5	8,232	0.31%
2022/09/12	1	29.70	7	29.76	29.85	-6	8,082	-0.07%
2022/09/08	2	29.18	18	29.08	29.10	-16	8,127	-0.20%
2022/09/07	6	27.80	1	27.75	27.75	5	8,038	0.06%
2022/09/06	0	0.00	1	28.05	28.20	-1	8,023	-0.01%
2022/09/02	52.1	29.00	1	28.75	28.55	51.1	8,033	0.64%
2022/09/01	1	28.45	2	28.90	29.05	-1	8,016	-0.01%
2022/08/31	2	28.80	0	0.00	29.00	2	7,968	0.03%
2022/08/30	0	0.00	1	28.80	28.80	-1	8,062	-0.01%
2022/08/29	3	28.55	3	28.60	28.55	0	8,047	0.00%
2022/08/26	0	0.00	1	29.20	29.25	-1	8,065	-0.01%
2022/08/25	0	0.00	1	29.10	29.20	-1	8,083	-0.01%
2022/08/23	0	0.00	1	28.95	28.95	-1	8,513	-0.01%
2022/08/19	1	28.95	0	0.00	29.00	1	8,553	0.01%
2022/08/18	20	29.15	1	29.10	29.20	19	8,529	0.22%
2022/08/17	1	29.00	1	28.95	29.10	0	8,494	0.00%
2022/08/16	1	28.75	0	0.00	28.75	1	8,460	0.01%
2022/08/15	6	29.01	5	29.15	29.10	1	8,378	0.01%
2022/08/12	1	28.30	0	0.00	28.40	1	8,207	0.01%
2022/08/10	0	0.00	2	27.70	27.60	-2	8,134	-0.02%
2022/08/09	0.1	27.50	0	0.00	27.50	0.1	8,160	0.00%
2022/08/08	0	0.00	0.5	27.15	27.30	-0.5	8,264	-0.01%
2022/08/05	1	26.80	10	26.90	26.95	-9	8,380	-0.11%
2022/08/04	12.1	26.22	0	0.00	26.30	12.1	8,421	0.14%
2022/08/03	4	26.61	0	0.00	26.50	4	8,464	0.05%
2022/07/29	1.4	26.84	17	26.80	26.80	-15.6	8,488	-0.18%
2022/07/28	1	27.50	0	0.00	27.35	1	8,409	0.01%
2022/07/27	0	0.00	42	27.50	27.55	-42	8,366	-0.50%
2022/07/26	0	0.00	4	27.85	27.85	-4	8,303	-0.05%
2022/07/25	7	27.64	1	27.70	27.60	6	8,244	0.07%
2022/07/22	7	26.91	44	27.12	27.50	-37	8,195	-0.45%
2022/07/21	76.5	26.15	7	26.29	26.55	69.5	7,790	0.89%
2022/07/19	2	27.50	1	27.60	27.95	1	7,110	0.01%
2022/07/18	3	27.60	0	0.00	27.55	3	7,166	0.04%
2022/07/15	1	27.40	0	0.00	27.20	1	7,370	0.01%
2022/07/14	0	0.00	1	27.70	27.55	-1	7,456	-0.01%
2022/07/13	9	27.44	0	0.00	27.50	9	7,467	0.12%
2022/07/12	11	27.12	2	27.05	27.15	9	7,434	0.12%
2022/07/11	3	27.58	0	0.00	27.55	3	7,355	0.04%
2022/07/08	0	0.00	2	28.75	28.70	-2	7,164	-0.03%
2022/07/07	6	28.69	0	0.00	28.65	6	7,026	0.09%
2022/07/06	0.5	28.85	0	0.00	28.55	0.5	6,867	0.01%
2022/07/05	4	29.00	0	0.00	28.95	4	6,795	0.06%
2022/07/04	1	28.60	0	0.00	28.65	1	6,706	0.01%
2022/07/01	28.1	28.81	0	0.00	28.70	28.1	6,695	0.42%
2022/06/30	6.4	29.51	0	0.00	29.50	6.4	6,610	0.10%
2022/06/29	5	30.05	0	0.00	30.00	5	6,546	0.08%
2022/06/24	0	0.00	2	30.80	30.80	-2	6,506	-0.03%
2022/06/20	0.3	30.10	0	0.00	30.15	0.3	6,511	0.00%
2022/06/17	0	0.00	1	30.30	30.75	-1	6,522	-0.02%
2022/06/14	3	30.85	10	30.40	30.70	-7	6,609	-0.11%
2022/06/08	1	31.80	6	31.91	31.90	-5	6,718	-0.07%
2022/06/07	0	0.00	2	31.20	31.45	-2	6,607	-0.03%
2022/06/06	2	31.40	29	31.41	31.40	-27	6,581	-0.41%
2022/06/02	6	31.13	0	0.00	31.10	6	6,702	0.09%
2022/06/01	2	31.40	1.6	31.25	31.25	0.4	6,852	0.01%
2022/05/31	0.2	30.40	20	30.50	31.30	-19.8	6,787	-0.29%
2022/05/30	0	0.00	13	30.30	30.35	-13	6,424	-0.20%
2022/05/24	2	29.00	5	29.20	29.00	-3	6,666	-0.04%
2022/05/23	15	29.28	0	0.00	29.30	15	6,652	0.23%
2022/05/19	7	29.20	0	0.00	29.10	7	6,695	0.10%
2022/05/18	0	0.00	1	29.85	29.90	-1	6,687	-0.01%
2022/05/17	0.1	29.80	1	29.80	29.65	-0.9	6,827	-0.01%
2022/05/16	0	29.50	1	29.45	29.60	-1	6,825	-0.01%
2022/05/13	30	28.97	11	29.02	29.00	19	6,772	0.28%
2022/05/12	8	29.28	1	29.00	29.00	7	6,675	0.10%
2022/05/11	5	29.29	0	0.00	29.50	5	6,638	0.08%
2022/05/10	3	29.85	20	29.80	30.05	-17	6,568	-0.26%
2022/05/09	11	30.00	2	30.05	30.00	9	6,549	0.14%
2022/05/06	6.1	30.79	4	31.05	30.85	2.1	6,517	0.03%
2022/05/05	0	0.00	2	31.48	31.55	-2	6,481	-0.03%
2022/05/04	0	0.00	1	31.30	31.15	-1	6,411	-0.02%
2022/04/29	1	31.00	1	31.20	30.95	0	6,510	0.00%
2022/04/28	5.1	30.86	1	31.15	31.05	4.1	6,547	0.06%
2022/04/27	13.1	31.17	10	31.45	31.05	3.1	6,549	0.05%
2022/04/26	0	0.00	13	32.04	31.90	-13	6,488	-0.20%
2022/04/25	6	31.45	5	31.55	31.30	1	6,284	0.02%
2022/04/22	3	32.25	6	32.40	32.60	-3	6,055	-0.05%
2022/04/21	20	32.43	4	32.31	32.40	16	5,908	0.27%
2022/04/20	5	31.60	0	0.00	31.65	5	5,624	0.09%
2022/04/19	3	30.80	0	0.00	30.50	3	5,509	0.05%
2022/04/18	2	30.83	0	0.00	30.65	2	5,544	0.04%
2022/04/15	1.5	31.05	0	0.00	30.95	1.5	5,598	0.03%
2022/04/12	2	30.80	0	0.00	30.75	2	5,697	0.04%
2022/04/11	0	0.00	3	31.17	31.10	-3	5,680	-0.05%
2022/04/07	1	31.60	2	31.20	31.05	-1	5,707	-0.02%
2022/03/31	0	0.00	1	31.75	31.55	-1	5,583	-0.02%
2022/03/28	10	30.84	0	0.00	31.00	10	5,471	0.18%
2022/03/24	1	31.40	0	0.00	31.45	1	5,436	0.02%
2022/03/23	7	31.65	0	0.00	31.55	7	5,467	0.13%
2022/03/22	1	31.50	0	0.00	31.50	1	5,453	0.02%
2022/03/17	2	30.90	10	31.00	31.20	-8	5,442	-0.15%
2022/03/16	23	30.10	1	30.15	30.25	22	5,364	0.41%
2022/03/15	28	29.93	0	0.00	29.95	28	5,320	0.53%
2022/03/14	7	30.35	6.9	30.16	30.20	0.1	5,336	0.00%
2022/03/11	32	30.27	1	30.30	30.20	31	5,365	0.58%
2022/03/10	2	30.55	11	30.66	30.70	-9	5,337	-0.17%
2022/03/09	8	30.05	2	30.13	30.05	6	5,312	0.11%
2022/03/08	30	29.99	1	29.85	29.85	29	5,272	0.55%
2022/03/07	26	30.80	0.2	30.90	30.70	25.8	5,152	0.50%
2022/03/04	4	32.03	0	0.00	32.00	4	5,176	0.08%
2022/03/03	0	0.00	1	32.35	32.35	-1	5,196	-0.02%
2022/03/02	1	32.25	0	0.00	32.20	1	5,254	0.02%
2022/03/01	1	32.50	5	32.50	32.60	-4	5,214	-0.08%
2022/02/25	2	31.98	0	0.00	32.10	2	5,165	0.04%
2022/02/24	31	32.25	1	32.30	32.10	30	5,081	0.59%
2022/02/23	2	32.90	0	0.00	32.90	2	4,986	0.04%
2022/02/22	0	0.00	12	33.03	32.90	-12	5,014	-0.24%
2022/02/21	0	0.00	1	33.35	33.30	-1	5,007	-0.02%
2022/02/18	15	33.10	0	0.00	33.10	15	4,989	0.30%
2022/02/17	1	33.10	26	33.24	33.35	-25	4,966	-0.50%
2022/02/16	10	32.47	5	32.55	32.60	5	4,832	0.10%
2022/02/15	5	32.30	5	32.55	32.35	0	4,796	0.00%
2022/02/14	19	32.27	2	32.20	32.15	17	4,748	0.36%
2022/02/11	0	0.00	1	32.80	32.75	-1	4,742	-0.02%
2022/02/09	10	32.61	1	32.80	32.90	9	4,780	0.19%
2022/02/07	0	0.00	5	32.20	32.45	-5	4,811	-0.10%
2022/01/25	4	32.13	0	0.00	31.95	4	4,872	0.08%
2022/01/21	6	32.63	0	0.00	32.80	6	4,839	0.12%
2022/01/20	0	0.00	3	33.10	33.20	-3	4,784	-0.06%
2022/01/19	0.4	32.70	1	32.70	32.55	-0.6	4,851	-0.01%
2022/01/18	0.3	32.90	0	0.00	32.75	0.3	4,985	0.01%
2022/01/13	3	32.75	1	32.75	32.75	2	5,167	0.04%
2022/01/12	10	32.28	8	32.45	32.45	2	5,150	0.04%
2022/01/11	6	32.28	0	0.00	32.20	6	5,137	0.12%
2022/01/10	3	32.30	0	0.00	32.35	3	5,102	0.06%
2022/01/07	0	0.00	10	32.94	32.80	-10	5,069	-0.20%
2022/01/06	2.4	32.87	0	0.00	32.85	2.4	5,035	0.05%
2022/01/03	0	0.00	1	33.00	32.80	-1	5,158	-0.02%
2021/12/21	20	32.50	0	0.00	32.60	20	5,582	0.36%
2021/12/20	10	32.40	0	0.00	32.35	10	5,614	0.18%
2021/12/16	4	32.60	10	32.85	32.60	-6	5,661	-0.11%
2021/12/14	0	0.00	15	33.03	32.90	-15	5,820	-0.26%
2021/12/13	12	33.15	0	0.00	33.00	12	5,812	0.21%
2021/12/10	1	33.90	0	0.00	33.65	1	5,734	0.02%
2021/12/09	1	33.80	7	34.02	34.00	-6	5,751	-0.10%
2021/12/07	0	0.00	1	33.40	33.30	-1	5,791	-0.02%
2021/12/06	1.1	32.50	0	0.00	33.00	1.1	5,773	0.02%
2021/12/03	3	32.67	1	32.90	32.70	2	5,831	0.03%
2021/12/02	1	32.30	0	0.00	32.50	1	5,807	0.02%
2021/12/01	5	32.47	0.1	32.50	32.50	4.9	5,831	0.08%
2021/11/30	7	32.91	0	0.00	32.05	7	5,852	0.12%
2021/11/29	11	32.84	0	0.00	32.75	11	5,690	0.19%
2021/11/26	20.4	33.26	1	33.40	33.25	19.4	5,718	0.34%
2021/11/23	3	34.02	0	0.00	33.80	3	5,893	0.05%
2021/11/22	2	34.40	2.2	34.52	34.35	-0.2	5,990	0.00%
2021/11/19	1	34.75	0	0.00	34.70	1	6,017	0.02%
2021/11/18	1	34.85	3	35.15	34.95	-2	6,019	-0.03%
2021/11/17	6	34.68	0	0.00	34.65	6	6,003	0.10%
2021/11/15	36	34.86	0	0.00	34.75	36	6,128	0.59%
2021/11/12	0	0.00	1	34.30	34.40	-1	6,149	-0.02%
2021/11/11	2	34.55	2	34.75	34.50	0	6,225	0.00%
2021/11/09	4	34.68	0	0.00	34.90	4	6,339	0.06%
2021/11/08	1	34.15	0	0.00	34.20	1	6,278	0.02%
2021/11/04	0	0.00	20	34.17	33.85	-20	6,327	-0.32%
2021/11/02	1	33.65	1	34.00	33.85	0	6,346	0.00%
2021/11/01	0	0.00	12	34.30	34.40	-12	6,256	-0.19%
2021/10/29	0	0.00	4	34.35	34.10	-4	6,284	-0.06%
2021/10/28	4	34.70	0	0.00	34.60	4	6,258	0.06%
2021/10/27	0	0.00	0.2	34.95	35.10	-0.2	6,254	0.00%
2021/10/26	3	33.92	1	34.45	35.00	2	6,157	0.03%
2021/10/25	2	33.65	0	0.00	33.65	2	6,004	0.03%
2021/10/18	10	33.20	0	0.00	33.20	10	6,043	0.17%
2021/10/08	0	0.00	4	33.10	32.90	-4	6,333	-0.06%
2021/10/04	2	33.40	1	33.45	33.15	1	6,750	0.01%
2021/09/30	0	0.00	2	34.00	33.75	-2	6,902	-0.03%
2021/09/29	2	33.30	4	33.44	33.45	-2	6,945	-0.03%
2021/09/24	12.1	33.80	0	0.00	33.70	12.1	7,367	0.16%
2021/09/23	0	0.00	5	33.80	34.05	-5	7,770	-0.06%
2021/09/22	3	33.07	0	0.00	33.00	3	7,854	0.04%
2021/09/15	1	33.65	101	33.80	33.70	-100	8,062	-1.24%	大賣/
2021/09/13	101.1	33.55	6	33.50	34.05	95.1	8,094	1.17%	大買/
2021/09/10	12	32.88	11	32.79	32.80	1	8,056	0.01%
2021/09/08	6	31.85	202	31.92	31.95	-196	8,235	-2.38%	大賣/鉅額交易
2021/09/01	204	32.83	4	32.95	32.95	200	8,526	2.35%	大買/鉅額交易
2021/08/31	4	32.51	0	0.00	32.95	4	8,590	0.05%
2021/08/30	3	32.30	0	0.00	32.60	3	8,772	0.03%
2021/08/27	0	0.00	11	32.30	32.35	-11	9,011	-0.12%
2021/08/24	0	0.00	22	32.40	32.70	-22	9,257	-0.24%
2021/08/23	1	32.30	0	0.00	32.50	1	9,611	0.01%
2021/08/18	5	32.95	0	0.00	33.30	5	10,372	0.05%
2021/08/17	0	0.00	1	33.00	32.70	-1	10,588	-0.01%
2021/08/16	59	33.94	1	33.90	33.60	58	10,836	0.54%
2021/08/13	2	33.95	0	0.00	33.80	2	10,948	0.02%
2021/08/12	21	34.22	1.5	34.22	34.60	19.5	11,138	0.17%
2021/08/10	0	0.00	1	34.55	34.60	-1	11,612	-0.01%
2021/08/06	20	35.25	0	0.00	35.20	20	11,905	0.17%
2021/08/05	0	0.00	0.2	35.45	35.50	-0.2	12,095	0.00%
2021/08/04	2	35.60	0	0.00	35.45	2	12,405	0.02%
2021/08/03	2	35.05	0	0.00	35.20	2	12,515	0.02%
2021/07/28	0	0.00	12	35.15	35.25	-12	12,667	-0.09%
2021/07/23	0	0.00	1	36.30	35.80	-1	13,342	-0.01%
2021/07/22	2	35.60	0	0.00	35.80	2	13,710	0.01%
2021/07/21	7	35.98	0	0.00	35.90	7	13,726	0.05%
2021/07/20	1	36.35	0	0.00	36.35	1	13,723	0.01%
2021/07/19	14	36.89	0	0.00	37.05	14	13,748	0.10%
2021/07/16	2	37.50	1	37.85	37.70	1	13,846	0.01%
2021/07/15	2	37.28	1	37.85	37.50	1	13,853	0.01%
2021/07/14	11	37.33	0	0.00	37.15	11	13,869	0.08%
2021/07/13	6	38.16	0	0.00	38.15	6	13,985	0.04%
2021/07/12	2	38.60	0.1	38.45	38.60	1.9	14,026	0.01%
2021/07/09	0	0.00	8	38.52	38.75	-8	14,034	-0.06%
2021/07/08	1	38.00	0	0.00	38.15	1	14,000	0.01%
2021/07/07	4	37.80	0	0.00	37.90	4	14,048	0.03%
2021/07/06	12.1	38.15	0	0.00	38.05	12.1	13,988	0.09%
2021/07/02	4	38.29	12	38.13	38.10	-8	13,988	-0.06%
2021/07/01	7	38.81	17	39.83	38.55	-10	13,949	-0.07%
2021/06/30	3	38.98	73	38.92	39.30	-70	13,720	-0.51%
2021/06/28	8	38.31	8	38.29	38.15	0	13,265	0.00%
2021/06/25	0	0.00	3	37.57	37.55	-3	13,125	-0.02%
2021/06/23	1	36.30	11	36.68	36.70	-10	13,266	-0.08%
2021/06/22	11	36.41	0	0.00	36.40	11	13,272	0.08%
2021/06/21	1	35.80	0	0.00	35.90	1	13,422	0.01%
2021/06/18	14.1	36.70	0	0.00	36.25	14.1	13,354	0.11%
2021/06/16	1	36.60	1	36.35	36.50	0	13,502	0.00%
2021/06/15	0	0.00	1	36.50	36.40	-1	13,571	-0.01%
2021/06/10	21	37.15	10	37.40	37.35	11	13,723	0.08%
2021/06/09	60	37.65	1	37.35	37.35	59	13,743	0.43%
2021/06/08	0	0.00	12	38.69	38.35	-12	13,778	-0.09%
2021/06/07	7	38.49	101	38.72	39.00	-94	14,019	-0.67%	大賣/
2021/06/04	40	38.59	17	38.89	38.05	23	13,859	0.17%
2021/06/03	9	38.06	39	38.21	38.50	-30	13,728	-0.22%
2021/06/02	11	37.83	0	0.00	37.85	11	13,682	0.08%
2021/06/01	0.1	37.65	5	37.70	37.80	-5	13,625	-0.04%
2021/05/31	13.1	37.17	110	36.88	37.65	-96.9	13,578	-0.71%	大賣/
2021/05/28	2	38.08	66	38.19	38.25	-64	13,299	-0.48%
2021/05/27	64	38.04	23	37.97	38.35	41	13,175	0.31%
2021/05/26	20	37.48	22.4	37.58	37.80	-2.4	12,960	-0.02%
2021/05/25	24	36.85	136	36.64	37.00	-112	12,783	-0.88%	大賣/鉅額交易
2021/05/24	127	37.16	72	36.98	36.80	55	12,634	0.44%	大買/
2021/05/21	12	36.13	24	35.83	36.10	-12	12,440	-0.10%
2021/05/20	10	35.40	7	35.56	35.70	3	12,310	0.02%
2021/05/19	41	34.98	28	35.08	35.35	13	12,171	0.11%
2021/05/18	122	33.65	12	33.41	34.25	110	11,971	0.92%	大買/鉅額交易
2021/05/17	22	31.55	6	31.49	31.65	16	11,800	0.14%
2021/05/14	3	31.12	3	31.08	31.50	0	11,559	0.00%
2021/05/13	11	30.87	2	30.30	30.70	9	11,453	0.08%
2021/05/12	40	31.55	3	30.55	30.85	37	11,283	0.33%
2021/05/11	0	0.00	18	33.70	33.65	-18	11,051	-0.16%
2021/05/10	1	34.80	0.2	34.75	35.00	0.8	10,948	0.01%
2021/05/07	0.2	33.81	10	34.19	34.20	-9.8	10,994	-0.09%
2021/05/06	41	33.54	0	0.00	33.55	41	11,031	0.37%
2021/05/04	6	33.14	20	33.75	33.05	-14	11,013	-0.13%
2021/05/03	1	34.75	3	34.65	34.90	-2	10,788	-0.02%
2021/04/29	0	0.00	208	36.04	35.60	-208	10,561	-1.97%	大賣/鉅額交易
2021/04/28	54	36.81	85	36.94	37.50	-31	10,340	-0.30%
2021/04/27	4	36.01	0.3	35.80	35.85	3.7	10,164	0.04%
2021/04/23	2	34.65	4	35.08	35.00	-2	10,138	-0.02%
2021/04/22	76	34.69	25	35.52	35.00	51	10,142	0.50%
2021/04/21	0	0.00	4	36.19	36.25	-4	10,063	-0.04%
2021/04/20	6	36.02	12	35.82	36.50	-6	10,093	-0.06%
2021/04/19	25	36.02	10	36.06	36.15	15	10,331	0.15%
2021/04/16	0	0.00	114	35.29	35.40	-114	10,404	-1.10%	大賣/鉅額交易
2021/04/15	0	0.00	10	34.55	34.50	-10	10,405	-0.10%
2021/04/14	6	34.64	1	34.60	34.10	5	10,344	0.05%
2021/04/13	1	34.70	57	34.73	34.25	-56	10,358	-0.54%
2021/04/12	0	0.00	18	34.32	34.35	-18	10,205	-0.18%
2021/04/09	15	34.15	3	34.10	34.15	12	10,219	0.12%
2021/04/08	0	0.00	1	33.50	33.50	-1	10,166	-0.01%
2021/04/06	61	33.47	42	33.65	33.40	19	10,212	0.19%
2021/04/01	0	0.00	45	33.00	33.15	-45	10,136	-0.44%
2021/03/31	2	33.00	1	33.15	33.00	1	10,091	0.01%
2021/03/30	0	0.00	2	33.00	33.10	-2	9,992	-0.02%
2021/03/29	2	33.00	3	33.07	33.10	-1	10,029	-0.01%
2021/03/26	11	32.78	35	32.89	32.95	-24	10,034	-0.24%
2021/03/25	0	0.00	6	32.34	32.30	-6	9,869	-0.06%
2021/03/24	50	32.20	7	32.39	31.85	43	9,895	0.43%
2021/03/23	15	32.50	2	32.45	32.35	13	9,807	0.13%
2021/03/22	2	32.40	4	32.28	32.30	-2	10,024	-0.02%
2021/03/19	6	32.73	4	32.31	32.50	2	10,043	0.02%
2021/03/18	26	33.22	242	32.97	33.10	-216	9,850	-2.19%	大賣/鉅額交易
2021/03/17	0	0.00	17	32.90	32.95	-17	9,958	-0.17%
2021/03/16	5	32.55	6	32.48	32.75	-1	10,270	-0.01%
2021/03/15	70	32.25	0	0.00	32.30	70	10,274	0.68%
2021/03/12	23	32.03	3	32.00	32.15	20	10,378	0.19%
2021/03/11	157	32.18	49.1	31.86	32.25	107.9	10,357	1.04%	大買/鉅額交易
2021/03/10	7	30.95	0	0.00	31.00	7	10,132	0.07%
2021/03/09	1	30.90	36.3	30.98	31.10	-35.3	10,283	-0.34%
2021/03/08	8	30.49	6	30.95	30.50	2	10,323	0.02%
2021/03/05	2	30.65	5	30.49	30.50	-3	10,312	-0.03%
2021/03/04	0	0.00	5	30.52	30.40	-5	10,968	-0.05%
2021/03/03	10	30.35	5	30.35	30.30	5	11,056	0.05%
2021/03/02	7	30.11	8	30.28	29.80	-1	11,088	-0.01%
2021/02/26	11	30.12	1	30.20	30.20	10	11,149	0.09%
2021/02/25	4	30.75	6	30.52	30.70	-2	11,298	-0.02%
2021/02/24	13	30.43	8	30.46	30.35	5	11,589	0.04%
2021/02/23	10	30.05	28	30.09	30.30	-18	11,911	-0.15%
2021/02/22	11	29.70	12	29.63	29.65	-1	12,299	-0.01%
2021/02/19	11	29.42	0	0.00	29.50	11	12,681	0.09%
2021/02/18	0	0.00	0.1	29.65	29.55	-0.1	13,063	0.00%
2021/02/05	1	28.80	5	28.55	28.80	-4	13,536	-0.03%
2021/02/04	4	28.69	1	28.65	28.75	3	13,836	0.02%
2021/02/03	2	28.88	1	28.90	29.00	1	14,616	0.01%
2021/02/02	0	0.00	4	29.15	29.30	-4	15,489	-0.03%
2021/02/01	2	28.73	5	28.61	28.70	-3	15,472	-0.02%
2021/01/29	37	28.07	0	0.00	28.00	37	15,437	0.24%
2021/01/28	10	29.00	1	29.20	28.85	9	15,340	0.06%
2021/01/27	11	28.94	0	0.00	28.75	11	15,262	0.07%
2021/01/26	1	28.70	1.1	28.76	28.90	-0.1	15,242	0.00%
2021/01/25	0	0.00	14	28.58	28.70	-14	15,197	-0.09%
2021/01/22	1	28.25	5	28.57	28.50	-4	15,340	-0.03%
2021/01/21	2	28.45	2	28.55	28.45	0	15,323	0.00%
2021/01/20	24.1	28.32	2	28.18	28.25	22.1	15,336	0.14%
2021/01/19	10	29.15	2	29.10	29.10	8	15,105	0.05%
2021/01/18	17	28.71	5	29.10	29.20	12	15,069	0.08%
2021/01/15	0	0.00	6	29.15	29.30	-6	15,015	-0.04%
2021/01/14	3	29.13	0	0.00	29.05	3	15,025	0.02%
2021/01/13	9	29.43	1	29.45	29.50	8	14,944	0.05%
2021/01/12	28.1	29.34	24	28.95	29.05	4.1	14,870	0.03%
2021/01/11	23.1	30.24	5	30.12	30.20	18.1	14,524	0.12%
2021/01/08	16	30.63	5	30.80	31.00	11	14,350	0.08%
2021/01/07	4	30.90	30	30.67	30.85	-26	14,180	-0.18%
2021/01/06	8.1	30.66	5	30.65	30.75	3.1	14,119	0.02%
2021/01/05	2	31.43	32	31.40	31.30	-30	13,963	-0.21%
2021/01/04	4	31.30	7	31.33	31.45	-3	14,069	-0.02%
2020/12/31	0	0.00	3	31.43	31.40	-3	14,003	-0.02%
2020/12/30	3	31.15	19	31.12	31.40	-16	13,899	-0.12%
2020/12/29	8	31.11	1	31.10	31.05	7	13,864	0.05%
2020/12/28	1	30.90	0	0.00	30.90	1	13,862	0.01%
2020/12/25	9	30.75	0	0.00	30.75	9	13,877	0.06%
2020/12/24	2	30.60	2	30.63	30.55	0	13,863	0.00%
2020/12/23	4	30.44	0	0.00	30.55	4	13,884	0.03%
2020/12/22	104	30.90	11	31.17	30.65	93	13,894	0.67%	大買/
2020/12/18	7	31.14	11	31.00	30.95	-4	13,927	-0.03%
2020/12/17	5	31.70	7	31.41	31.25	-2	13,906	-0.01%
2020/12/16	1	31.55	2.6	31.67	31.55	-1.6	13,827	-0.01%
2020/12/15	4	30.96	1	31.00	31.15	3	13,600	0.02%
2020/12/14	11	30.97	0	0.00	30.95	11	13,489	0.08%
2020/12/11	6	31.18	22	31.33	31.30	-16	13,480	-0.12%
2020/12/10	24	31.90	75	32.10	31.95	-51	13,240	-0.39%
2020/12/09	1	31.35	5	31.29	31.35	-4	12,738	-0.03%
2020/12/08	10	31.50	7	31.29	31.35	3	12,666	0.02%
2020/12/07	4	30.90	10	30.90	31.10	-6	12,545	-0.05%
2020/12/04	6	31.25	21	31.25	31.25	-15	12,476	-0.12%
2020/12/03	6	31.38	22	31.33	31.45	-16	12,348	-0.13%
2020/12/02	5	30.66	40	30.81	31.00	-35	12,121	-0.29%
2020/12/01	3	30.92	10	31.16	31.00	-7	12,023	-0.06%
2020/11/30	60	31.15	12	31.49	31.25	48	11,925	0.40%
2020/11/27	22	30.65	2	30.63	30.80	20	11,275	0.18%
2020/11/26	39	31.23	30	31.00	31.10	9	11,164	0.08%
2020/11/25	39	31.27	24	31.15	31.40	15	11,203	0.13%
2020/11/24	17	30.75	59	30.85	30.80	-42	11,101	-0.38%
2020/11/23	10	31.55	3	31.50	31.55	7	10,777	0.06%
2020/11/20	22	31.23	14	31.60	31.90	8	10,402	0.08%
2020/11/19	16	31.00	43.6	30.96	31.00	-27.6	10,081	-0.27%
2020/11/18	3	30.60	6	30.69	31.00	-3	9,627	-0.03%
2020/11/17	4	30.25	33	29.95	29.90	-29	9,291	-0.31%
2020/11/16	1	29.45	5	29.34	29.50	-4	9,028	-0.04%
2020/11/13	21	29.21	4	28.96	28.95	17	8,865	0.19%
2020/11/12	14	28.44	5	28.53	28.55	9	8,734	0.10%
2020/11/11	57	28.30	74	28.47	28.90	-17	8,622	-0.20%
2020/11/10	54	27.69	51	27.41	27.70	3	7,857	0.04%
2020/11/09	0	0.00	15.3	26.21	26.15	-15.3	7,005	-0.22%
2020/11/04	0	0.00	4	25.50	25.50	-4	7,216	-0.06%
2020/11/03	1	25.45	0	0.00	25.55	1	7,313	0.01%
2020/10/30	51	25.41	0	0.00	25.20	51	7,507	0.68%
2020/10/29	37	25.71	0.1	25.90	25.70	36.9	7,431	0.50%
2020/10/28	12	25.98	0	0.00	26.05	12	7,456	0.16%
2020/10/27	0	0.00	2	26.25	26.25	-2	7,511	-0.03%
2020/10/26	2	26.50	0	0.00	26.50	2	7,604	0.03%
2020/10/23	15	26.60	4	26.59	26.60	11	7,856	0.14%
2020/10/22	1	26.05	0	0.00	26.20	1	8,254	0.01%
2020/10/21	3	25.98	0	0.00	25.90	3	8,813	0.03%
2020/10/20	5	25.90	0	0.00	26.00	5	8,924	0.06%
2020/10/19	2	25.98	0	0.00	25.95	2	9,052	0.02%
2020/10/16	19	26.09	0	0.00	25.95	19	9,119	0.21%
2020/10/15	2	26.35	0	0.00	26.25	2	9,184	0.02%
2020/10/14	0	0.00	4	26.60	26.55	-4	9,292	-0.04%
2020/10/13	3	26.45	7	26.50	26.60	-4	9,822	-0.04%
2020/10/12	3	26.32	0	0.00	26.65	3	10,302	0.03%
2020/10/08	0	0.00	7	26.90	26.95	-7	10,267	-0.07%
2020/10/07	4	27.05	0	0.00	26.85	4	10,332	0.04%
2020/10/06	1	27.15	0	0.00	27.15	1	10,366	0.01%
2020/10/05	0	0.00	10	26.80	26.75	-10	10,469	-0.10%
2020/09/30	1	26.20	0	0.00	26.15	1	10,502	0.01%
2020/09/29	1	26.30	0	26.30	26.20	1	10,542	0.01%
2020/09/25	24	25.82	0	0.00	25.60	24	10,677	0.22%
2020/09/24	11	26.05	1	26.50	26.05	10	10,601	0.09%
2020/09/23	1	26.75	0	0.00	26.65	1	10,526	0.01%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/21	0	0.00	1	27.30	27.20	-1	10,631	-0.01%
2020/09/17	5	27.00	5	27.10	27.10	0	10,712	0.00%
2020/09/16	4	27.20	5	27.00	27.00	-1	10,798	-0.01%
2020/09/14	1	26.95	2	27.00	26.95	-1	11,352	-0.01%
2020/09/11	11	26.90	2	27.00	27.00	9	11,406	0.08%
2020/09/10	1	27.05	2	27.10	27.10	-1	11,392	-0.01%
2020/09/09	1	26.95	0	0.00	27.30	1	11,398	0.01%
2020/09/08	1	27.10	0	0.00	27.20	1	11,452	0.01%
2020/09/07	2	27.25	1	27.35	27.30	1	11,587	0.01%
2020/09/04	6	27.03	4	27.09	27.25	2	11,760	0.02%
2020/09/03	1	27.30	6	27.43	27.35	-5	11,737	-0.04%
2020/09/02	4	27.35	1	27.55	27.55	3	11,788	0.03%
2020/09/01	2	27.65	3	27.55	27.65	-1	11,929	-0.01%
2020/08/31	16	27.93	1	28.10	27.70	15	11,987	0.13%
2020/08/28	1	27.75	7	28.04	27.90	-6	11,910	-0.05%
2020/08/27	1	27.70	0	0.00	27.75	1	12,026	0.01%
2020/08/26	0	0.00	2	27.95	28.00	-2	12,358	-0.02%
2020/08/25	0	0.00	2	28.18	27.85	-2	12,456	-0.02%
2020/08/21	1	27.05	0	0.00	26.85	1	13,102	0.01%
2020/08/20	4	26.66	0	0.00	26.70	4	13,735	0.03%
2020/08/19	7	27.59	3.4	27.85	27.30	3.6	14,117	0.03%
2020/08/18	3	28.22	0	0.00	28.05	3	13,993	0.02%
2020/08/17	0	0.00	12	28.77	28.75	-12	14,127	-0.08%
2020/08/14	1	27.80	1	27.80	27.70	0	14,201	0.00%
2020/08/13	11	27.87	0	0.00	27.85	11	14,229	0.08%
2020/08/12	2	27.95	0	0.00	27.90	2	14,371	0.01%
2020/08/11	2	28.25	6	28.29	28.25	-4	14,358	-0.03%
2020/08/10	6	28.43	2	28.25	28.45	4	14,356	0.03%
2020/08/07	0	0.00	1	27.80	27.95	-1	14,409	-0.01%
2020/08/06	3	27.92	1	27.65	27.75	2	14,389	0.01%
2020/08/05	4	27.59	0	0.00	27.65	4	14,422	0.03%
2020/08/03	7	26.58	0	0.00	26.45	7	14,621	0.05%
2020/07/30	3	26.20	0	0.00	26.45	3	14,656	0.02%
2020/07/29	42	25.95	1	26.10	26.10	41	14,649	0.28%
2020/07/28	6	26.55	20	26.52	26.50	-14	14,507	-0.10%
2020/07/27	37	27.56	14	27.45	27.00	23	14,324	0.16%
2020/07/24	4	29.56	106	29.23	29.30	-102	13,863	-0.74%	大賣/鉅額交易
2020/07/23	32	30.12	10.6	30.06	30.00	21.4	13,831	0.15%
2020/07/22	14	29.66	26	29.76	29.85	-12	13,793	-0.09%
2020/07/21	3	29.32	4	29.29	29.45	-1	13,754	-0.01%
2020/07/20	17	29.05	1	29.35	29.50	16	13,691	0.12%
2020/07/17	26	30.13	30	30.55	29.70	-4	13,678	-0.03%
2020/07/16	110	29.86	6	29.83	29.95	104	13,319	0.78%	大買/鉅額交易
2020/07/15	1	28.60	1	28.65	28.70	0	12,869	0.00%
2020/07/14	4	28.46	0	0.00	28.35	4	12,851	0.03%
2020/07/13	1	28.35	12	28.66	28.75	-11	12,864	-0.09%
2020/07/10	7	28.50	2	28.65	28.30	5	12,950	0.04%
2020/07/09	2	29.00	5	29.00	28.95	-3	12,859	-0.02%
2020/07/08	1	28.90	1	28.90	28.95	0	12,805	0.00%
2020/07/07	2	29.05	0	0.00	29.15	2	12,773	0.02%
2020/07/03	0	0.00	1	29.00	29.00	-1	12,833	-0.01%
2020/07/02	0	0.00	1	28.80	29.10	-1	12,958	-0.01%
2020/07/01	3	28.70	0	0.00	28.75	3	13,069	0.02%
2020/06/29	2	28.55	2	28.50	28.50	0	13,132	0.00%
2020/06/22	5	29.04	1	29.05	29.00	4	13,282	0.03%
2020/06/19	3	28.93	1	29.05	28.50	2	13,298	0.02%
2020/06/17	2	28.95	0	0.00	28.95	2	12,936	0.02%
2020/06/16	0	0.00	3	28.83	29.05	-3	13,131	-0.02%
2020/06/15	4	28.60	0	0.00	28.30	4	13,300	0.03%
2020/06/12	6	28.73	7	28.42	28.90	-1	13,353	-0.01%
2020/06/11	45	30.03	7	29.94	29.35	38	13,386	0.28%
2020/06/10	0	0.00	6	30.07	30.25	-6	13,319	-0.05%
2020/06/09	1	30.00	5	30.25	30.25	-4	13,570	-0.03%
2020/06/08	3	30.28	5	30.02	30.40	-2	13,595	-0.01%
2020/06/05	4	30.09	10	30.15	30.20	-6	13,451	-0.04%
2020/06/04	11	30.24	0	0.00	30.15	11	13,406	0.08%
2020/06/03	1	29.90	12	30.07	30.10	-11	13,426	-0.08%
2020/06/02	0	0.00	1	29.45	29.40	-1	13,323	-0.01%
2020/06/01	10	29.55	0	0.00	29.40	10	12,974	0.08%
2020/05/29	1	28.60	3	28.60	29.55	-2	12,915	-0.02%
2020/05/28	6	29.53	3	29.40	29.00	3	12,634	0.02%
2020/05/27	35	29.89	21	30.05	29.65	14	12,217	0.11%
2020/05/26	34	29.51	20	29.08	29.60	14	11,611	0.12%
2020/05/25	9	27.38	0	0.00	27.50	9	11,047	0.08%
2020/05/22	11	27.77	0	0.00	27.50	11	10,984	0.10%
2020/05/21	1	27.70	15	28.35	28.45	-14	10,759	-0.13%
2020/05/19	9	27.21	2	27.25	27.45	7	10,489	0.07%
2020/05/18	2	26.80	0	0.00	26.70	2	10,325	0.02%
2020/05/15	2	26.73	3	26.92	26.65	-1	10,262	-0.01%
2020/05/14	9	26.91	2	26.80	26.95	7	10,183	0.07%
2020/05/13	2	27.55	0	0.00	27.55	2	10,022	0.02%
2020/05/12	19	27.81	1	27.70	27.75	18	9,962	0.18%
2020/05/11	15	28.28	5	28.20	28.10	10	9,872	0.10%
2020/05/08	7	27.74	7	28.56	27.75	0	9,706	0.00%
2020/05/07	4	27.24	2	27.35	27.35	2	9,495	0.02%
2020/05/06	5	27.33	2	27.40	27.30	3	9,474	0.03%
2020/05/05	4	28.01	3	28.15	27.90	1	9,376	0.01%
2020/05/04	4	27.89	2	28.10	28.10	2	9,382	0.02%
2020/04/30	4	27.91	1	28.00	28.20	3	9,314	0.03%
2020/04/29	5	27.37	7	27.65	27.85	-2	9,177	-0.02%
2020/04/28	1	27.60	2	27.48	27.20	-1	9,097	-0.01%
2020/04/27	0	0.00	3	27.65	27.80	-3	9,200	-0.03%
2020/04/24	0	0.00	3	26.75	26.60	-3	9,080	-0.03%
2020/04/23	3	27.07	1	26.80	26.80	2	9,016	0.02%
2020/04/22	3	26.28	3	26.35	26.95	0	8,917	0.00%
2020/04/21	17	27.85	18	27.66	27.30	-1	8,813	-0.01%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	14	28.58	0	0.00	28.55	14	8,610	0.16%
2020/04/16	27	28.93	0	0.00	28.80	27	8,515	0.32%
2020/04/15	40	29.26	3	29.20	29.50	37	8,415	0.44%
2020/04/14	0	0.00	1	28.80	28.80	-1	8,310	-0.01%
2020/04/13	14	27.94	0	0.00	27.90	14	8,254	0.17%
2020/04/10	2	28.08	3	28.00	28.10	-1	8,227	-0.01%
2020/04/09	0	0.00	5	27.70	28.00	-5	8,183	-0.06%
2020/04/08	9	27.08	1	26.85	27.30	8	8,102	0.10%
2020/04/07	7	26.96	6	27.13	26.90	1	7,955	0.01%
2020/04/06	16	26.26	3	26.40	26.30	13	7,780	0.17%
2020/04/01	3	25.98	1	25.90	26.20	2	7,564	0.03%
2020/03/31	6	26.41	2	26.40	25.65	4	7,418	0.05%
2020/03/30	18	25.53	0	0.00	26.40	18	7,222	0.25%
2020/03/27	5	26.54	3	26.62	26.50	2	7,103	0.03%
2020/03/25	6	25.35	1	25.10	25.20	5	6,976	0.07%
2020/03/24	3	24.40	0	0.00	24.05	3	6,844	0.04%
2020/03/23	3.2	23.30	0	0.00	23.00	3.2	6,793	0.05%
2020/03/20	5	24.18	0	0.00	23.35	5	6,717	0.07%
2020/03/19	11	23.09	6.9	23.36	22.90	4.1	6,479	0.06%
2020/03/18	6	26.08	2	25.80	25.40	4	6,255	0.06%
2020/03/17	26	26.51	0	0.00	26.50	26	6,094	0.43%
2020/03/16	19	27.92	1	27.80	27.40	18	5,901	0.31%
2020/03/13	17	27.35	1	27.90	28.30	16	5,764	0.28%
2020/03/12	18	30.83	1	30.95	30.05	17	5,442	0.31%
2020/03/11	2	31.93	1	32.00	31.95	1	5,292	0.02%
2020/03/10	7	31.71	0	0.00	31.75	7	5,237	0.13%
2020/03/09	14	32.14	0	0.00	32.05	14	5,207	0.27%
2020/03/06	6	33.13	0	0.00	33.10	6	5,101	0.12%
2020/03/04	0	0.00	2	34.33	34.10	-2	5,116	-0.04%
2020/03/03	2	33.35	0	0.00	33.30	2	5,049	0.04%
2020/03/02	1	33.00	0	0.00	33.05	1	5,006	0.02%
2020/02/27	7	33.83	0	0.00	34.10	7	5,091	0.14%
2020/02/26	2	34.20	0	0.00	34.05	2	4,993	0.04%
2020/02/25	1	34.10	1	34.35	34.45	0	4,975	0.00%
2020/02/21	4	35.05	0	0.00	35.00	4	4,937	0.08%
2020/02/19	2	35.55	0	0.00	35.55	2	5,048	0.04%
2020/02/17	3	34.90	1	35.00	35.05	2	5,289	0.04%
2020/02/14	3	34.95	0	0.00	34.80	3	5,320	0.06%
2020/02/12	2	35.00	0	0.00	34.90	2	5,297	0.04%
2020/02/11	0	0.00	4	34.96	34.85	-4	5,271	-0.08%
2020/02/10	2	34.35	0	0.00	34.40	2	5,284	0.04%
2020/02/07	12	34.79	2	35.00	34.80	10	5,257	0.19%
2020/02/06	0	0.00	1	35.15	35.25	-1	5,250	-0.02%
2020/02/05	3	34.60	1	34.65	34.55	2	5,262	0.04%
2020/02/04	3	34.80	2	34.95	34.90	1	5,275	0.02%
2020/02/03	3	34.20	0	0.00	34.55	3	5,271	0.06%
2020/01/31	14	35.31	0	0.00	35.10	14	5,254	0.27%
2020/01/30	6	36.06	0	0.00	35.20	6	5,193	0.12%
2020/01/20	1	38.85	0	0.00	38.80	1	4,950	0.02%
2020/01/15	10	38.95	0	0.00	38.90	10	5,171	0.19%
2020/01/10	10	38.80	2	38.75	39.00	8	5,719	0.14%
2020/01/09	1	38.90	10	38.75	38.90	-9	5,920	-0.15%
2020/01/07	1	39.30	5	39.35	39.20	-4	6,031	-0.07%
2020/01/03	10	39.75	1	39.50	39.70	9	6,209	0.14%
2020/01/02	2	39.65	0	0.00	39.70	2	6,249	0.03%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/26	0	0.00	5	39.60	39.60	-5	6,326	-0.08%
2019/12/25	1	39.70	0	0.00	39.75	1	6,418	0.02%
2019/12/20	0	0.00	16	39.67	40.20	-16	6,646	-0.24%
2019/12/19	6	39.45	0	0.00	39.45	6	6,602	0.09%
2019/12/16	1	38.95	1	38.95	38.85	0	6,597	0.00%
2019/12/12	4	39.06	0	0.00	39.05	4	6,578	0.06%
2019/12/10	1	39.00	0	0.00	39.05	1	6,619	0.02%
2019/12/06	3	38.95	0	0.00	39.05	3	6,676	0.04%
2019/12/05	1	39.10	0	0.00	39.00	1	6,690	0.01%
2019/12/04	7	38.69	0	0.00	38.60	7	6,720	0.10%
2019/12/02	1	39.25	0	0.00	39.05	1	6,786	0.01%
2019/11/29	1	40.20	0	0.00	39.75	1	6,746	0.01%
2019/11/28	1	40.35	0	0.00	40.30	1	6,716	0.01%
2019/11/25	0	0.00	2	41.00	40.65	-2	6,723	-0.03%
2019/11/19	1	40.30	0	0.00	40.45	1	6,856	0.01%
2019/11/18	4	40.34	1	40.45	40.35	3	6,888	0.04%
2019/11/15	10	41.29	0	0.00	41.05	10	6,792	0.15%
2019/11/13	0	0.00	13	41.64	41.40	-13	6,643	-0.20%
2019/11/11	3	40.55	0	0.00	40.70	3	6,706	0.04%
2019/11/08	0	0.00	1	41.80	41.20	-1	6,679	-0.01%
2019/11/06	0	0.00	1	41.50	41.30	-1	6,632	-0.02%
2019/11/05	1	41.50	0	0.00	41.45	1	6,631	0.02%
2019/11/04	0	0.00	1	41.85	41.65	-1	6,607	-0.02%
2019/11/01	0	0.00	4	41.38	41.55	-4	6,568	-0.06%
2019/10/30	0	0.00	1.7	40.75	40.75	-1.7	6,494	-0.03%
2019/10/29	1	40.40	0	0.00	40.15	1	6,528	0.02%
2019/10/28	3	40.20	0	0.00	40.25	3	6,494	0.05%
2019/10/25	0	0.00	1	40.30	40.30	-1	6,498	-0.02%
2019/10/23	1	40.50	0.3	40.55	40.55	0.7	6,516	0.01%
2019/10/22	9	41.07	4	41.04	41.20	5	6,504	0.08%
2019/10/21	1	41.50	17	41.72	41.55	-16	6,421	-0.25%
2019/10/18	0	0.00	2	41.03	41.05	-2	6,269	-0.03%
2019/10/17	2	40.50	102	40.53	40.75	-100	6,125	-1.63%	大賣/
2019/10/15	3	39.20	0	0.00	39.30	3	5,884	0.05%
2019/10/09	0	0.00	3	39.57	39.70	-3	5,831	-0.05%
2019/10/08	0	0.00	0.7	39.00	39.00	-0.7	5,764	-0.01%
2019/09/27	0	0.00	1	39.60	39.75	-1	5,821	-0.02%
2019/09/26	0	0.00	3	39.80	39.80	-3	5,823	-0.05%
2019/09/17	3	38.95	0	0.00	39.00	3	5,873	0.05%
2019/09/12	9	39.06	0	0.00	39.15	9	6,014	0.15%
2019/09/11	0	0.00	10	39.45	39.50	-10	6,018	-0.17%
2019/09/06	0	0.00	3	39.83	39.70	-3	5,962	-0.05%
2019/09/05	0	0.00	2	39.78	39.85	-2	5,961	-0.03%
2019/09/04	8	39.40	0	0.00	39.45	8	5,899	0.14%
2019/09/02	0	0.00	1	39.35	39.00	-1	5,943	-0.02%
2019/08/30	0	0.00	4	39.08	39.20	-4	5,946	-0.07%
2019/08/28	0	0.00	4	38.26	38.15	-4	5,823	-0.07%
2019/08/27	2	38.18	0	0.00	37.90	2	5,897	0.03%
2019/08/23	0	0.00	0.6	38.50	38.60	-0.6	5,952	-0.01%
2019/08/22	2	38.00	0	0.00	38.25	2	5,925	0.03%
2019/08/20	1	37.90	0	0.00	38.15	1	5,876	0.02%
2019/08/15	1	37.55	2	37.93	38.00	-1	5,866	-0.02%
2019/08/12	4	37.11	0	0.00	37.15	4	6,027	0.07%
2019/08/07	1	36.85	0	0.00	36.75	1	6,151	0.02%
2019/08/02	2	36.93	0	0.00	36.90	2	6,129	0.03%
2019/07/31	0	0.00	2	38.30	38.45	-2	6,063	-0.03%
2019/07/30	2	38.13	0	0.00	38.05	2	5,969	0.03%
2019/07/24	0	0.00	20	39.40	39.45	-20	5,867	-0.34%
2019/07/23	1	38.90	0	0.00	39.20	1	5,811	0.02%
2019/07/19	0	0.00	1	39.30	39.20	-1	5,738	-0.02%
2019/07/17	0	0.00	0.7	38.80	38.80	-0.7	5,688	-0.01%
2019/07/12	0	0.00	18	38.40	38.40	-18	5,641	-0.32%
2019/07/08	1	37.80	0	0.00	37.85	1	5,665	0.02%
2019/07/04	0	0.00	2	39.10	39.15	-2	5,645	-0.04%
2019/07/03	0	0.00	2	39.23	39.05	-2	5,590	-0.04%
2019/07/02	10	39.00	9	39.12	39.30	1	5,585	0.02%
2019/06/27	1	39.00	3	39.07	39.00	-2	5,613	-0.04%
2019/06/26	0	0.00	13.5	38.61	38.60	-13.5	5,617	-0.24%
2019/06/25	4	38.05	0	0.00	38.05	4	5,658	0.07%
2019/06/21	0	0.00	1	38.05	38.20	-1	5,794	-0.02%
2019/06/20	0	0.00	12	38.20	37.85	-12	5,747	-0.21%
2019/06/19	2	37.88	15	37.88	38.00	-13	5,696	-0.23%
2019/06/18	1	37.40	4	37.45	37.50	-3	5,679	-0.05%
2019/06/17	5	37.45	0	0.00	37.50	5	5,735	0.09%
2019/06/13	4	37.55	8	37.28	37.40	-4	5,727	-0.07%
2019/06/10	0	0.00	6	37.35	37.50	-6	5,632	-0.11%
2019/06/06	0	0.00	1	37.20	37.20	-1	5,621	-0.02%
2019/06/05	2	36.68	0	0.00	36.70	2	5,659	0.04%
2019/06/04	2	36.50	0	0.00	36.50	2	5,637	0.04%
2019/06/03	5	36.09	3	36.10	36.10	2	5,674	0.04%
2019/05/31	2	35.90	0	0.00	35.85	2	5,646	0.04%
2019/05/30	7	36.14	1	35.85	36.30	6	5,629	0.11%
2019/05/29	1	35.85	3	35.68	35.70	-2	5,631	-0.04%
2019/05/28	0	0.00	1	35.70	35.75	-1	5,732	-0.02%
2019/05/27	1	35.50	0	0.00	35.55	1	5,664	0.02%
2019/05/24	1	35.95	1	35.80	35.90	0	5,695	0.00%
2019/05/23	1	36.20	1	35.80	35.75	0	5,721	0.00%
2019/05/22	0	0.00	6	35.70	36.05	-6	5,702	-0.11%
2019/05/17	3	35.70	0	0.00	35.75	3	5,575	0.05%
2019/05/16	3	36.50	0	0.00	36.15	3	5,472	0.05%
2019/05/15	1	35.45	0	0.00	35.30	1	5,436	0.02%
2019/05/13	1	35.90	0	0.00	35.90	1	5,509	0.02%
2019/05/10	0	0.00	3	36.18	36.05	-3	5,562	-0.05%
2019/05/06	0	0.00	3	36.40	36.45	-3	5,712	-0.05%
2019/05/03	0	0.00	4	36.79	36.70	-4	5,754	-0.07%
2019/05/02	0	0.00	3	37.30	37.05	-3	5,775	-0.05%
2019/04/30	0	0.00	3	37.52	37.55	-3	5,774	-0.05%
2019/04/25	0	0.00	3	37.60	37.40	-3	5,816	-0.05%
2019/04/23	3	37.65	0	0.00	37.50	3	5,959	0.05%
2019/04/19	4	37.30	0	0.00	37.35	4	5,960	0.07%
2019/04/18	0	0.00	1	37.30	37.50	-1	5,992	-0.02%
2019/04/17	1	37.65	15	37.39	37.80	-14	6,005	-0.23%
2019/04/16	2	36.58	0	0.00	36.85	2	5,927	0.03%
2019/04/12	2	36.30	2	36.35	36.50	0	5,936	0.00%
2019/04/10	4	36.20	0	0.00	36.50	4	5,871	0.07%
2019/04/03	1	36.05	0	0.00	36.35	1	5,766	0.02%
2019/04/02	1	36.30	1	36.05	36.10	0	5,729	0.00%
2019/04/01	20	36.78	0	0.00	36.65	20	5,610	0.36%
2019/03/29	1	36.60	1	36.95	37.55	0	5,450	0.00%
2019/03/28	5	36.40	0	0.00	36.85	5	5,351	0.09%
2019/03/27	13	36.80	1	36.80	36.85	12	5,182	0.23%
2019/03/26	11	37.81	25	37.80	37.90	-14	5,034	-0.28%
2019/03/25	0	0.00	6	37.96	38.20	-6	5,054	-0.12%
2019/03/22	1	38.10	0	0.00	38.25	1	5,056	0.02%
2019/03/20	1	38.30	0	0.00	38.30	1	5,057	0.02%
2019/03/18	0	0.00	8	39.15	39.20	-8	5,271	-0.15%
2019/03/15	0	0.00	1	39.30	39.25	-1	5,418	-0.02%
2019/03/14	0	0.00	0	38.90	39.10	0	5,391	0.00%
2019/03/13	0	0.00	1.7	38.97	38.90	-1.7	5,412	-0.03%
2019/03/12	0	0.00	7	39.01	39.10	-7	5,447	-0.13%
2019/03/11	1	38.20	1	38.60	38.55	0	5,501	0.00%
2019/03/08	0	0.00	6	39.00	38.95	-6	5,485	-0.11%
2019/03/07	9	39.16	6	39.35	38.75	3	5,569	0.05%
2019/03/06	0	0.00	8	39.18	39.30	-8	5,570	-0.14%
2019/03/05	0	0.00	23	38.79	38.75	-23	5,529	-0.42%
2019/03/04	1	38.70	2	38.50	38.65	-1	5,485	-0.02%
2019/02/27	0	0.00	22	38.39	38.80	-22	5,392	-0.41%
2019/02/26	3	37.35	17	38.07	38.00	-14	5,283	-0.26%
2019/02/25	4	38.04	3	38.12	37.70	1	5,216	0.02%
2019/02/22	0	0.00	4	38.04	38.15	-4	5,211	-0.08%
2019/02/21	1	37.50	24	37.51	37.85	-23	5,213	-0.44%
2019/02/18	0	0.00	7	37.59	37.25	-7	5,128	-0.14%
2019/02/15	2	37.00	1	37.00	37.05	1	5,093	0.02%
2019/02/12	0	0.00	3	36.98	37.15	-3	4,957	-0.06%
2019/01/30	0	0.00	3	36.43	36.80	-3	4,869	-0.06%
2019/01/29	0	0.00	2	36.35	36.55	-2	4,729	-0.04%
2019/01/24	0	0.00	1	36.35	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	3	36.07	36.30	-3	4,561	-0.07%
2019/01/18	0	0.00	1	35.60	35.60	-1	4,542	-0.02%
2019/01/16	0	0.00	9	35.73	35.55	-9	4,450	-0.20%
2019/01/15	0	0.00	4	34.98	35.10	-4	4,347	-0.09%
2019/01/09	0	0.00	19	34.69	34.70	-19	4,212	-0.45%
2019/01/08	0	0.00	15	34.05	34.20	-15	4,138	-0.36%
2019/01/07	0	0.00	11	33.79	33.90	-11	4,158	-0.26%
2019/01/04	1	32.60	1	33.30	33.40	0	4,153	0.00%
2018/12/26	1	31.80	1	31.80	31.70	0	4,368	0.00%
2018/12/25	0	0.00	5	31.90	31.90	-5	4,417	-0.11%
2018/12/19	1	32.40	1	32.70	32.70	0	4,588	0.00%
2018/12/18	0	0.00	2	32.38	32.60	-2	4,586	-0.04%
2018/12/17	0	0.00	3	32.40	32.30	-3	4,596	-0.07%
2018/12/13	0	0.00	3	31.52	31.85	-3	4,599	-0.07%
2018/12/12	6	31.08	0	0.00	31.20	6	4,582	0.13%
2018/12/11	12	30.90	4	30.80	30.80	8	4,524	0.18%
2018/12/10	16	32.24	0	0.00	31.90	16	4,321	0.37%
2018/12/06	1	33.25	5	33.35	33.55	-4	4,243	-0.09%
2018/12/05	1	33.40	0	0.00	33.25	1	4,226	0.02%
2018/12/04	5	34.24	0	0.00	34.10	5	4,271	0.12%
2018/12/03	0	0.00	1	34.15	34.15	-1	4,199	-0.02%
2018/11/30	0	0.00	2	33.08	33.50	-2	4,166	-0.05%
2018/11/29	1	32.60	10	32.58	32.65	-9	4,105	-0.22%
2018/11/28	0	0.00	9	33.18	33.30	-9	4,028	-0.22%
2018/11/27	4	33.23	0	0.00	33.10	4	4,000	0.10%
2018/11/22	1	33.65	0	0.00	33.25	1	4,024	0.02%
2018/11/20	6	33.60	6	33.55	33.65	0	4,013	0.00%
2018/11/19	5	33.25	4	33.30	33.35	1	3,978	0.03%
2018/11/16	1	32.50	1	32.85	32.60	0	3,978	0.00%
2018/11/15	1	32.35	0	0.00	32.70	1	4,022	0.02%
2018/11/14	8	32.41	0	0.00	32.70	8	4,058	0.20%
2018/11/13	2	31.75	1	32.45	32.50	1	4,092	0.02%
2018/11/12	0	0.00	3	32.32	32.25	-3	4,107	-0.07%
2018/11/09	1	31.40	1	31.45	31.50	0	4,175	0.00%
2018/11/07	2	31.90	0	0.00	32.20	2	4,169	0.05%
2018/11/01	1	30.80	5	30.90	30.90	-4	4,192	-0.10%
2018/10/31	3	30.50	0	0.00	31.35	3	4,224	0.07%
2018/10/25	1	29.70	0	0.00	29.55	1	4,153	0.02%
2018/10/24	0	0.00	1	30.20	30.10	-1	4,335	-0.02%
2018/10/23	4	29.73	5	29.80	29.70	-1	4,451	-0.02%
2018/10/22	1	30.00	0	0.00	30.10	1	4,480	0.02%
2018/10/19	3	29.62	0	0.00	29.70	3	4,527	0.07%
2018/10/18	0	0.00	1	29.80	29.60	-1	4,539	-0.02%
2018/10/17	2	29.18	0	0.00	29.10	2	4,562	0.04%
2018/10/16	7	29.40	0	0.00	29.35	7	4,562	0.15%
2018/10/15	10	29.26	0	0.00	29.05	10	4,573	0.22%
2018/10/12	4	29.16	0	0.00	29.80	4	4,583	0.09%
2018/10/11	9	29.94	0	0.00	29.20	9	4,673	0.19%
2018/10/09	5	31.50	0	0.00	31.70	5	4,584	0.11%
2018/10/08	3	31.13	0	0.00	31.35	3	4,578	0.07%
2018/10/05	1	31.65	0	0.00	31.50	1	4,599	0.02%
2018/10/03	0	0.00	1	32.35	32.35	-1	4,546	-0.02%
2018/10/02	3	32.10	0	0.00	32.00	3	4,533	0.07%
2018/10/01	5	32.45	1	32.45	32.45	4	4,530	0.09%
2018/09/27	0	0.00	2	32.25	32.50	-2	4,675	-0.04%
2018/09/25	0	0.00	10	32.30	32.10	-10	4,693	-0.21%
2018/09/21	10	32.30	0	0.00	32.10	10	4,735	0.21%
2018/09/20	3	32.15	0	0.00	32.10	3	4,752	0.06%
2018/09/17	2	31.75	0	0.00	31.80	2	4,915	0.04%
2018/09/14	0	0.00	2	32.00	31.65	-2	4,949	-0.04%
2018/09/13	2	31.38	0	0.00	31.40	2	4,983	0.04%
2018/09/11	1	31.15	0	0.00	31.25	1	5,384	0.02%
2018/09/10	1	31.35	0	0.00	31.35	1	5,473	0.02%
2018/09/07	2	32.63	0	0.00	32.30	2	5,560	0.04%
2018/09/06	2	32.93	3	32.83	32.80	-1	5,582	-0.02%
2018/09/05	1	33.00	0	0.00	32.75	1	5,587	0.02%
2018/09/04	1	33.45	0	0.00	33.60	1	5,581	0.02%
2018/09/03	1	33.40	0	0.00	33.45	1	5,620	0.02%
2018/08/31	1	33.65	0	0.00	33.85	1	5,646	0.02%
2018/08/30	0	0.00	0.3	34.00	33.80	-0.3	5,654	-0.01%
2018/08/29	0	0.00	5	33.75	33.75	-5	5,743	-0.09%
2018/08/23	3	34.02	0	0.00	33.85	3	6,045	0.05%
2018/08/21	2	33.03	2	33.55	33.60	0	6,065	0.00%
2018/08/20	0	0.00	0	33.25	33.05	0	6,031	0.00%
2018/08/17	7	32.41	0	0.00	32.30	7	6,056	0.12%
2018/08/16	11	32.55	1	32.65	32.50	10	6,048	0.17%
2018/08/15	5	33.20	0	0.00	33.15	5	6,048	0.08%
2018/08/13	1	33.35	0	0.00	33.20	1	6,086	0.02%
2018/08/10	0	0.00	1	33.50	33.60	-1	6,426	-0.02%
2018/08/09	2	33.43	0	0.00	33.35	2	6,460	0.03%
2018/08/08	2	33.50	0	0.00	33.65	2	6,460	0.03%
2018/08/07	5	33.51	0	0.00	33.30	5	6,448	0.08%
2018/08/06	3	33.47	0	0.00	33.45	3	6,422	0.05%
2018/08/03	1	33.50	10	33.55	33.50	-9	6,412	-0.14%
2018/08/01	0	0.00	3	33.85	33.95	-3	6,413	-0.05%
2018/07/30	3	33.97	9	33.95	33.95	-6	6,189	-0.10%
2018/07/26	9.2	34.90	0	0.00	34.75	9.2	6,034	0.15%
2018/07/19	0	0.00	0.1	34.20	34.30	-0.1	5,994	0.00%
2018/07/18	2.3	34.16	0	0.00	34.25	2.3	5,979	0.04%
2018/07/16	0.4	33.65	0	0.00	33.60	0.4	5,918	0.01%
2018/07/10	10	33.80	0	0.00	33.90	10	6,258	0.16%
2018/07/09	6	33.46	0	0.00	33.65	6	6,323	0.09%
2018/07/06	9	33.38	0	0.00	33.05	9	6,340	0.14%
2018/07/05	0	0.00	10	35.50	35.50	-10	6,280	-0.16%
2018/07/04	0	0.00	3	35.45	35.45	-3	6,366	-0.05%
2018/07/03	5	35.10	0	0.00	34.90	5	6,377	0.08%
2018/06/29	2	34.75	0	0.00	35.40	2	6,296	0.03%
2018/06/28	10	34.75	0	0.00	34.50	10	6,222	0.16%
2018/06/27	3	34.75	0	0.00	34.55	3	6,175	0.05%
2018/06/26	10	34.90	0	0.00	34.90	10	6,038	0.17%
2018/06/22	12	35.24	0	0.00	35.35	12	5,948	0.20%
2018/06/21	2	35.78	0	0.00	35.80	2	5,891	0.03%
2018/06/20	8	35.39	0	0.00	35.45	8	5,863	0.14%
2018/06/19	9	36.21	0	0.00	36.15	9	5,434	0.17%
2018/06/15	2	36.60	0	0.00	36.40	2	5,329	0.04%
2018/06/14	0	0.00	5	36.75	36.95	-5	5,169	-0.10%
2018/06/13	0	0.00	1	37.35	37.20	-1	5,174	-0.02%
2018/06/11	10	37.20	0	0.00	37.65	10	5,290	0.19%
2018/06/08	2	37.55	3	37.40	37.65	-1	5,287	-0.02%
2018/06/06	0	0.00	10	37.29	37.40	-10	5,346	-0.19%
2018/06/01	10	36.40	0	0.00	36.50	10	5,132	0.19%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/24	1	36.50	0	0.00	36.50	1	5,134	0.02%
2018/05/23	4	36.38	0	0.00	36.40	4	5,150	0.08%
2018/05/21	2	36.88	0	0.00	36.70	2	5,187	0.04%
2018/05/18	3	36.30	0	0.00	36.30	3	5,175	0.06%
2018/05/17	1	37.45	0	0.00	37.00	1	4,880	0.02%
2018/05/16	1	37.45	0	0.00	37.50	1	4,851	0.02%
2018/05/14	1	37.70	2	37.60	37.60	-1	5,044	-0.02%
2018/05/04	0	0.00	10	37.15	37.00	-10	5,271	-0.19%
2018/04/27	0.5	36.90	0	0.00	36.70	0.5	5,523	0.01%
2018/04/26	0	0.00	1	37.30	37.20	-1	5,596	-0.02%
2018/04/23	3	36.68	0	0.00	36.60	3	5,576	0.05%
2018/04/20	4	37.06	0.6	37.10	37.00	3.4	5,556	0.06%
2018/04/18	9	37.34	0	0.00	37.10	9	5,386	0.17%
2018/04/17	5	38.05	0	0.00	38.15	5	5,241	0.10%
2018/04/16	6	38.98	0	0.00	39.00	6	5,098	0.12%
2018/04/13	0	0.00	10	39.10	39.00	-10	5,062	-0.20%
2018/04/10	2	37.85	0	0.00	38.10	2	4,979	0.04%
2018/04/09	1	38.30	0	0.00	38.35	1	4,814	0.02%
2018/04/02	2	38.90	0	0.00	38.85	2	4,814	0.04%
2018/03/31	7	39.21	6	39.38	39.40	1	4,828	0.02%
2018/03/30	0	0.00	3	39.00	39.00	-3	4,794	-0.06%
2018/03/29	1	38.50	1	38.70	38.70	0	4,773	0.00%
2018/03/28	2	38.35	1	38.50	38.50	1	4,730	0.02%
2018/03/27	0	0.00	5	38.35	38.40	-5	4,735	-0.11%
2018/03/22	1	38.00	2	38.15	38.10	-1	4,836	-0.02%
2018/03/21	0	0.00	6	38.40	38.15	-6	4,847	-0.12%
2018/03/19	4	38.04	1	38.10	38.05	3	4,907	0.06%
2018/03/16	0	0.00	2	37.78	38.40	-2	4,853	-0.04%
2018/03/15	11	36.99	0	0.00	36.85	11	4,702	0.23%
2018/03/14	1	37.05	0	0.00	37.30	1	4,695	0.02%
2018/03/13	4	37.35	0	0.00	37.45	4	4,675	0.09%
2018/03/12	20	37.00	0	0.00	37.00	20	4,645	0.43%
2018/03/09	2	36.78	0	0.00	36.80	2	4,596	0.04%
2018/03/08	12	36.56	0	0.00	36.35	12	4,601	0.26%
2018/03/07	10	36.60	0	0.00	36.65	10	4,560	0.22%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/02/22	2	36.80	0	0.00	37.00	2	4,496	0.04%
2018/02/12	6	37.17	0	0.00	36.80	6	4,417	0.14%
2018/02/08	1	37.10	0	0.00	37.20	1	4,405	0.02%
2018/02/07	13	36.83	0	0.00	37.10	13	4,515	0.29%
2018/02/06	9	36.68	0	0.00	36.60	9	4,413	0.20%
2018/02/05	5	38.10	0	0.00	38.05	5	4,315	0.12%
2018/02/01	1	39.20	0.6	39.15	39.20	0.4	4,249	0.01%
2018/01/31	1	38.85	0	0.00	39.20	1	4,213	0.02%
2018/01/29	0	0.00	1	39.75	39.40	-1	4,161	-0.02%
2018/01/26	1	39.55	0	0.00	39.60	1	4,113	0.02%
2018/01/25	0	0.00	2	39.60	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	5	39.45	39.45	-5	3,984	-0.13%
2018/01/22	2	39.20	0	0.00	38.95	2	3,841	0.05%
2018/01/19	6	38.60	1	38.50	38.65	5	3,758	0.13%
2018/01/18	0	0.00	4	38.88	38.90	-4	3,764	-0.11%
2018/01/17	2	38.85	10	38.90	39.00	-8	3,737	-0.21%
2018/01/15	0	0.00	0.1	38.15	38.15	-0.1	3,691	0.00%
2018/01/11	10	38.00	0	0.00	38.25	10	3,757	0.27%
2018/01/08	0	0.00	1	38.30	38.30	-1	3,779	-0.03%