寶成 (9904)-富邦-板橋券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/16	11.1	39.50	42.2	39.28	38.95	-31.1	14,583	-0.21%
2024/05/15	31.1	38.06	30.2	38.44	38.40	0.8	14,144	0.01%
2024/05/14	43.4	38.64	62.2	38.62	38.30	-18.8	13,991	-0.13%
2024/05/13	21.1	36.98	47	36.74	37.25	-26	13,485	-0.19%
2024/05/10	5	37.14	76.1	37.02	37.20	-71.1	13,310	-0.53%
2024/05/09	38.1	37.05	24.4	36.80	36.50	13.7	13,162	0.10%
2024/05/08	56	36.02	108.2	36.57	36.60	-52.2	13,074	-0.40%	大賣/
2024/05/07	11.1	35.96	25.3	35.95	36.20	-14.2	13,028	-0.11%
2024/05/06	126.1	35.08	72	35.12	35.20	54.1	12,855	0.42%	大買/
2024/05/03	42.6	36.16	66.6	36.11	35.90	-24	12,640	-0.19%
2024/05/02	22	36.14	5	36.05	36.10	17	12,608	0.14%
2024/04/30	15.1	36.07	7	36.24	36.15	8.1	12,567	0.06%
2024/04/29	1.1	36.29	17.1	36.26	36.30	-16.1	12,444	-0.13%
2024/04/26	10.1	36.17	17	36.03	36.05	-7	12,280	-0.06%
2024/04/25	42.1	35.57	6	35.55	35.60	36.1	12,051	0.30%
2024/04/24	36	35.82	11.4	35.92	36.10	24.6	12,029	0.20%
2024/04/23	2	35.45	4.5	35.44	36.00	-2.5	11,956	-0.02%
2024/04/22	62	35.21	2	35.15	35.30	60	11,847	0.51%
2024/04/19	5	35.18	12	35.25	35.30	-7	11,714	-0.06%
2024/04/18	0	0.00	11.1	35.32	35.60	-11.1	11,459	-0.10%
2024/04/17	4.2	34.31	7	34.39	34.50	-2.9	11,145	-0.03%
2024/04/16	55.1	34.17	14	34.50	34.00	41.1	11,024	0.37%
2024/04/15	0	0.00	17	36.09	36.20	-17	10,744	-0.16%
2024/04/12	1.1	35.35	0.7	35.35	35.35	0.5	10,653	0.00%
2024/04/11	0	35.45	0.3	35.40	35.55	-0.3	10,566	0.00%
2024/04/10	13	36.06	24	35.88	35.80	-11	10,519	-0.10%
2024/04/09	39	35.93	37.2	36.14	36.10	1.8	10,466	0.02%
2024/04/08	10.1	34.87	1	34.95	35.60	9.1	10,341	0.09%
2024/04/03	7.1	35.30	7	35.55	35.05	0.1	10,183	0.00%
2024/04/02	5	36.02	15	36.13	36.15	-10	10,038	-0.10%
2024/04/01	8.1	35.58	16	35.73	35.80	-7.9	9,940	-0.08%
2024/03/29	19.7	35.85	82.1	36.25	36.15	-62.4	9,836	-0.63%
2024/03/28	31	36.15	65.5	36.15	36.25	-34.4	9,328	-0.37%
2024/03/27	40	35.59	51.3	35.44	36.00	-11.3	9,118	-0.12%
2024/03/26	16	34.82	66	34.75	34.85	-50	8,966	-0.56%
2024/03/25	38	34.80	20.1	34.60	34.85	17.9	8,951	0.20%
2024/03/22	30.1	34.86	15.2	34.72	35.10	14.9	8,983	0.17%
2024/03/21	20.3	34.72	122.4	35.02	35.30	-102.1	8,976	-1.14%	大賣/鉅額交易
2024/03/20	3.4	33.99	93.4	33.97	33.90	-90.1	8,644	-1.04%
2024/03/19	2.1	33.32	19.1	33.34	33.45	-17	8,445	-0.20%
2024/03/18	5	33.66	45.3	33.48	33.80	-40.3	8,308	-0.48%
2024/03/15	21.2	32.63	84	32.79	33.05	-62.8	8,052	-0.78%
2024/03/14	17	32.64	39.4	32.74	33.20	-22.4	7,435	-0.30%
2024/03/13	17	32.16	84.4	32.14	32.20	-67.4	7,119	-0.95%
2024/03/12	15.2	31.55	21.7	31.75	31.95	-6.6	6,891	-0.10%
2024/03/11	5.2	30.67	14	30.88	31.15	-8.8	6,621	-0.13%
2024/03/08	32.2	30.35	12	30.42	30.45	20.2	6,503	0.31%
2024/03/07	10	30.35	8	30.32	30.45	2	6,447	0.03%
2024/03/06	8.4	30.37	0	0.00	30.30	8.4	6,391	0.13%
2024/03/05	7.1	30.82	13	30.69	30.60	-5.9	6,451	-0.09%
2024/03/04	2.5	30.42	5	30.60	30.65	-2.5	6,346	-0.04%
2024/03/01	0	30.35	11	30.47	30.60	-11	6,357	-0.17%
2024/02/29	3.1	30.35	1	30.15	30.50	2.1	6,296	0.03%
2024/02/27	5.1	30.14	1	30.20	30.00	4.1	6,155	0.07%
2024/02/26	32	30.05	0	0.00	30.10	32	6,106	0.52%
2024/02/23	13.2	30.13	0.5	30.30	30.05	12.7	6,074	0.21%
2024/02/22	1.1	30.17	2	30.48	30.15	-0.9	6,115	-0.01%
2024/02/21	6.1	30.35	7	30.35	30.20	-0.9	6,090	-0.01%
2024/02/20	22.4	30.25	0	0.00	30.20	22.4	6,106	0.37%
2024/02/19	20.6	30.37	1	30.45	30.35	19.6	6,135	0.32%
2024/02/16	3.5	30.58	3	30.58	30.45	0.5	6,273	0.01%
2024/02/15	6.4	30.62	1.3	30.57	30.50	5.1	6,231	0.08%
2024/02/05	5	31.18	0	0.00	31.15	5	6,154	0.08%
2024/02/02	6	31.39	3.6	31.42	31.70	2.4	6,109	0.04%
2024/02/01	0	0.00	102.2	31.70	31.65	-102.2	6,088	-1.68%	大賣/鉅額交易
2024/01/31	2	31.55	2.4	31.60	31.60	-0.4	6,084	-0.01%
2024/01/30	8.3	31.67	8.1	31.78	31.65	0.2	6,058	0.00%
2024/01/29	0	0.00	6	31.31	31.35	-6	5,976	-0.10%
2024/01/26	0	31.10	4	31.18	31.20	-4	6,009	-0.07%
2024/01/25	8	30.92	4.1	31.09	31.15	3.9	6,048	0.06%
2024/01/24	0	0.00	7	30.86	31.00	-7	6,000	-0.12%
2024/01/23	1	30.50	6.6	30.47	30.55	-5.6	5,948	-0.09%
2024/01/22	21	30.16	0	0.00	30.05	21	5,949	0.35%
2024/01/19	4	29.89	5	30.15	30.30	-1	5,929	-0.02%
2024/01/18	22	30.03	15	30.11	30.00	7	5,974	0.12%
2024/01/17	6.1	30.32	19	30.28	30.20	-12.9	5,931	-0.22%
2024/01/16	16.2	30.54	8	30.50	30.60	8.2	5,789	0.14%
2024/01/15	12	30.90	0	0.00	30.85	12	5,693	0.21%
2024/01/12	6	30.99	16	31.00	31.00	-10	5,743	-0.17%
2024/01/11	2	30.93	0	0.00	31.10	2	5,789	0.03%
2024/01/10	0	31.00	8	30.93	30.95	-8	5,893	-0.14%
2024/01/09	5	31.08	17	31.17	31.20	-12	5,893	-0.20%
2024/01/08	5.1	31.00	2	31.20	31.20	3.1	5,918	0.05%
2024/01/05	4	30.96	10	31.02	30.90	-6	5,938	-0.10%
2024/01/04	1	30.86	0.5	31.05	31.00	0.6	6,000	0.01%
2024/01/03	12	30.93	16	31.03	31.05	-4	6,099	-0.07%
2024/01/02	10	31.06	12	30.97	31.10	-2	6,041	-0.03%
2023/12/29	1	30.95	0	0.00	30.90	1	6,055	0.02%
2023/12/28	20	31.00	10	31.08	31.10	10	6,088	0.16%
2023/12/27	2	31.00	0	0.00	31.00	2	6,115	0.03%
2023/12/26	52.7	30.90	0	0.00	30.85	52.7	6,081	0.87%
2023/12/25	10	31.05	6	30.93	30.95	4	6,192	0.07%
2023/12/22	56	31.50	5	31.76	31.45	51	6,208	0.82%
2023/12/21	0.1	31.80	4	31.56	31.75	-3.9	6,136	-0.06%
2023/12/20	4.4	31.86	10	31.86	31.85	-5.6	6,134	-0.09%
2023/12/19	8.4	31.78	26	31.95	31.90	-17.6	5,963	-0.29%
2023/12/18	0	0.00	6.3	31.44	31.65	-6.3	5,862	-0.11%
2023/12/15	31	30.90	0	0.00	30.90	31	5,697	0.54%
2023/12/14	1.1	30.89	22	31.12	31.15	-20.9	5,619	-0.37%
2023/12/13	1	30.90	2	30.71	30.80	-1	5,565	-0.02%
2023/12/12	10.1	31.10	0	0.00	31.00	10.1	5,676	0.18%
2023/12/11	25	31.05	3	31.15	31.20	22	5,667	0.39%
2023/12/08	0	31.10	0	0.00	31.10	0	5,675	0.00%
2023/12/07	0	31.05	4	31.10	30.95	-4	5,673	-0.07%
2023/12/06	1	31.00	5.5	31.05	31.05	-4.5	5,668	-0.08%
2023/12/05	37	30.80	6.1	30.90	31.10	30.9	5,662	0.55%
2023/12/04	3.5	31.04	1	31.10	31.05	2.5	5,650	0.04%
2023/12/01	0	30.85	4	30.81	30.80	-4	5,636	-0.07%
2023/11/30	0	0.00	3	30.78	30.90	-3	5,649	-0.05%
2023/11/29	1.5	30.96	15.9	30.89	30.90	-14.5	5,519	-0.26%
2023/11/28	8.5	30.99	8.8	31.00	31.00	-0.3	5,545	-0.01%
2023/11/27	10.2	30.60	0	0.00	30.75	10.2	5,586	0.18%
2023/11/24	4	30.60	22	30.61	30.60	-18	5,574	-0.32%
2023/11/23	0	0.00	7.1	30.70	30.80	-7.1	5,573	-0.13%
2023/11/22	2	30.43	3	30.38	30.40	-1	5,529	-0.02%
2023/11/21	11	30.58	8.3	30.64	30.65	2.7	5,531	0.05%
2023/11/20	24	30.21	8	30.20	30.15	16	5,421	0.30%
2023/11/17	8	30.76	16	30.71	30.80	-8	5,362	-0.15%
2023/11/16	2	30.75	32.3	30.67	30.70	-30.3	5,286	-0.57%
2023/11/15	12.3	30.27	52.1	30.24	30.20	-39.9	5,188	-0.77%
2023/11/14	3	29.10	1	29.20	29.05	2	4,998	0.04%
2023/11/13	14.2	29.18	0	0.00	29.10	14.2	4,997	0.28%
2023/11/09	2	29.63	6	29.66	29.60	-4	5,003	-0.08%
2023/11/08	1	29.50	0.4	29.71	29.70	0.7	5,016	0.01%
2023/11/07	1.3	29.64	16.4	29.59	29.65	-15.1	5,011	-0.30%
2023/11/06	10	29.55	14.3	29.68	29.55	-4.3	5,004	-0.09%
2023/11/03	2	29.38	10.4	29.44	29.60	-8.4	4,985	-0.17%
2023/11/02	0	0.00	1.3	29.33	29.35	-1.3	4,943	-0.03%
2023/11/01	15	28.90	0	0.00	28.90	15	4,894	0.31%
2023/10/31	4.3	28.95	0.2	29.12	28.85	4.1	4,898	0.08%
2023/10/30	6	29.06	0.2	30.60	28.95	5.8	4,910	0.12%
2023/10/27	27	29.25	0	0.00	29.10	27	4,886	0.55%
2023/10/26	0	0.00	2	29.43	29.35	-2	4,896	-0.04%
2023/10/25	0	0.00	1	29.35	29.25	-1	4,828	-0.02%
2023/10/24	1	29.05	2.1	29.13	29.25	-1.1	4,822	-0.02%
2023/10/23	0	0.00	21.5	29.16	29.05	-21.5	4,844	-0.44%
2023/10/20	20	28.96	0	0.00	29.15	20	4,873	0.41%
2023/10/19	3	29.07	7.4	29.26	29.35	-4.4	4,930	-0.09%
2023/10/18	2.7	28.96	19	29.19	29.25	-16.3	4,978	-0.33%
2023/10/16	4.1	28.70	0	0.00	28.65	4.1	5,062	0.08%
2023/10/13	1.1	28.90	0	0.00	28.75	1.1	5,137	0.02%
2023/10/12	3	28.90	0	0.00	29.05	3	5,054	0.06%
2023/10/11	0.2	29.18	18	29.30	29.25	-17.8	5,003	-0.36%
2023/10/06	6	29.08	0.2	29.00	29.05	5.8	4,916	0.12%
2023/10/05	17	28.60	0	0.00	28.55	17	4,977	0.34%
2023/10/04	6.3	28.59	0	0.00	28.55	6.3	4,994	0.13%
2023/10/03	6.2	28.79	0.3	28.90	28.75	5.9	5,005	0.12%
2023/10/02	4	28.94	2	29.05	28.95	2	4,987	0.04%
2023/09/28	40.7	28.77	1.6	28.97	28.65	39.1	5,142	0.76%
2023/09/27	6.5	28.97	0	0.00	28.90	6.5	5,025	0.13%
2023/09/26	1	29.50	0	0.00	29.40	1	4,946	0.02%
2023/09/25	7	29.58	0.9	29.72	29.75	6.1	4,878	0.13%
2023/09/21	15.1	28.94	0	0.00	28.80	15.1	4,833	0.31%
2023/09/20	2	29.13	0.5	29.20	29.05	1.6	4,746	0.03%
2023/09/19	0.1	29.25	4	29.20	29.20	-3.9	4,708	-0.08%
2023/09/15	2.8	29.43	0	0.00	29.60	2.8	4,713	0.06%
2023/09/12	9	29.22	0	0.00	29.20	9	4,716	0.19%
2023/09/11	3.3	29.05	0	0.00	29.00	3.3	4,737	0.07%
2023/09/08	3	28.92	0	0.00	28.90	3	4,753	0.06%
2023/09/07	2.2	28.92	1	28.95	28.80	1.2	4,769	0.03%
2023/09/06	2	29.00	0	0.00	28.90	2	4,720	0.04%
2023/09/05	1.2	29.15	0	0.00	29.00	1.2	4,699	0.02%
2023/09/04	1	29.40	0.3	29.45	29.25	0.7	4,691	0.02%
2023/09/01	12	29.37	0	0.00	29.40	12	4,705	0.26%
2023/08/31	3	28.82	0	0.00	28.60	3	4,675	0.06%
2023/08/29	3.1	29.10	4	29.05	28.90	-0.9	4,583	-0.02%
2023/08/28	7	28.82	0	0.00	28.70	7	4,597	0.15%
2023/08/25	13.7	28.85	5	28.90	28.70	8.7	4,849	0.18%
2023/08/24	3	28.85	0	0.00	28.80	3	4,836	0.06%
2023/08/23	2.6	29.04	0.1	29.15	28.95	2.5	4,822	0.05%
2023/08/22	0.1	29.26	0.1	29.20	29.15	0	4,786	0.00%
2023/08/21	3.6	29.09	0	0.00	29.05	3.6	4,820	0.07%
2023/08/18	14.7	29.64	31	29.65	29.35	-16.3	4,803	-0.34%
2023/08/17	2.1	30.04	0	0.00	29.85	2.1	4,771	0.04%
2023/08/16	1.2	30.06	9.1	30.20	30.00	-7.9	4,852	-0.16%
2023/08/15	0.3	30.75	0.1	30.65	30.45	0.2	4,855	0.00%
2023/08/14	1	30.50	0.4	30.80	30.50	0.6	4,884	0.01%
2023/08/11	2.1	30.80	1	31.00	30.95	1.1	4,923	0.02%
2023/08/09	0.1	30.80	0	0.00	31.00	0.1	4,943	0.00%
2023/08/08	3	30.70	0	31.15	30.70	3	4,952	0.06%
2023/08/02	2.1	30.75	0.2	31.23	30.70	1.9	5,022	0.04%
2023/08/01	0	0.00	15.8	31.36	31.40	-15.8	4,978	-0.32%
2023/07/31	1	31.00	6.1	31.23	31.25	-5.1	4,979	-0.10%
2023/07/28	5	31.20	6	31.15	31.10	-1	4,990	-0.02%
2023/07/27	1	31.15	0.4	31.27	31.25	0.6	5,013	0.01%
2023/07/26	0.2	31.10	10.3	31.06	31.25	-10.1	5,034	-0.20%
2023/07/25	30.2	31.25	33.2	31.20	31.10	-3	5,084	-0.06%
2023/07/24	0	0.00	1.4	31.06	31.00	-1.4	5,205	-0.03%
2023/07/21	2.1	30.82	1.3	30.91	30.80	0.8	5,234	0.02%
2023/07/20	15.2	30.91	10	30.95	30.85	5.2	5,274	0.10%
2023/07/19	6	30.79	5	30.76	30.60	1	5,304	0.02%
2023/07/18	18	30.23	0	0.00	30.55	18	5,260	0.34%
2023/07/17	1	30.15	0	0.00	30.25	1	5,202	0.02%
2023/07/14	5	30.11	3	30.25	30.15	2	5,281	0.04%
2023/07/13	1	29.95	1	29.90	29.80	0	5,279	0.00%
2023/07/12	14	29.93	0	0.00	29.85	14	5,285	0.26%
2023/07/11	0	0.00	7	31.06	31.10	-7	5,243	-0.13%
2023/07/10	4	30.88	2	30.98	30.85	2	5,269	0.04%
2023/07/07	5	30.74	1	31.10	30.95	4	5,304	0.08%
2023/07/06	21.5	30.90	0	0.00	30.80	21.5	5,373	0.40%
2023/07/05	0	0.00	2	31.60	31.40	-2	5,212	-0.04%
2023/07/04	3	31.43	0	0.00	31.45	3	5,174	0.06%
2023/07/03	1.1	31.60	15	31.80	31.65	-13.9	5,231	-0.27%
2023/06/30	1	31.60	0	0.00	31.50	1	5,263	0.02%
2023/06/29	2.1	31.76	0	0.00	31.70	2.1	5,223	0.04%
2023/06/28	0	0.00	1	31.85	32.00	-1	5,236	-0.02%
2023/06/27	1.1	31.75	6	31.85	31.70	-4.9	5,282	-0.09%
2023/06/26	1.1	31.71	0	0.00	31.95	1.1	5,327	0.02%
2023/06/21	2	31.78	0	0.00	31.80	2	5,388	0.04%
2023/06/20	5	31.73	0	0.00	31.75	5	5,460	0.09%
2023/06/19	7.1	31.96	0	0.00	31.80	7.1	5,477	0.13%
2023/06/16	3.1	32.15	0	0.00	32.15	3.1	5,484	0.06%
2023/06/15	0.2	32.10	1	32.00	32.00	-0.8	5,422	-0.01%
2023/06/14	3	32.07	0	0.00	32.10	3	5,756	0.05%
2023/06/13	4	32.14	4	32.20	32.15	0	5,792	0.00%
2023/06/12	2	32.05	0	0.00	32.15	2	5,923	0.03%
2023/06/09	0.1	32.10	0	0.00	32.15	0.1	5,986	0.00%
2023/06/08	1	32.25	0	0.00	32.25	1	6,017	0.02%
2023/06/07	3	32.27	0	0.00	32.15	3	6,064	0.05%
2023/06/06	10.1	32.25	1.2	32.54	32.25	8.8	6,118	0.14%
2023/06/05	30	32.40	0.1	32.40	32.45	29.9	6,123	0.49%
2023/06/02	12.3	32.08	2.2	32.26	32.15	10.1	6,128	0.16%
2023/06/01	0	0.00	8.9	31.98	32.20	-8.9	6,125	-0.15%
2023/05/31	0.1	32.30	1	32.35	31.65	-0.9	6,136	-0.02%
2023/05/30	0	0.00	5	32.28	32.15	-5	5,924	-0.08%
2023/05/29	7	32.09	3.1	32.15	32.05	4	5,975	0.07%
2023/05/26	1.4	32.21	0	0.00	32.10	1.4	6,052	0.02%
2023/05/25	3.3	32.05	1	32.10	32.00	2.3	6,096	0.04%
2023/05/24	3.1	32.27	12.1	32.40	32.40	-9	6,127	-0.15%
2023/05/23	5	32.40	3	32.40	32.30	2	6,206	0.03%
2023/05/22	14.1	32.65	9.9	32.63	32.65	4.2	6,179	0.07%
2023/05/18	0	0.00	13	31.79	31.85	-13	6,235	-0.21%
2023/05/17	1	31.60	14	31.65	31.70	-13	6,307	-0.21%
2023/05/16	1.1	31.21	6.3	31.44	31.25	-5.3	6,391	-0.08%
2023/05/15	10	31.20	0	0.00	31.40	10	6,419	0.16%
2023/05/12	0	0.00	11	31.74	31.70	-11	6,427	-0.17%
2023/05/11	12.1	31.17	0	0.00	31.15	12.1	6,461	0.19%
2023/05/10	22.2	31.24	0	0.00	31.35	22.2	6,478	0.34%
2023/05/09	3.2	31.66	10	31.75	31.60	-6.8	6,528	-0.10%
2023/05/08	0.1	31.85	0	0.00	32.00	0.1	6,505	0.00%
2023/05/05	0	31.80	0	0.00	31.85	0	6,598	0.00%
2023/05/04	7.2	31.85	0	0.00	31.85	7.2	6,720	0.11%
2023/05/03	1.1	31.50	0	0.00	31.50	1.1	6,831	0.02%
2023/05/02	1	31.40	0	0.00	31.55	1	7,035	0.01%
2023/04/28	11.1	31.95	3	31.90	31.75	8.1	7,246	0.11%
2023/04/27	0	0.00	8	32.18	31.90	-8	7,269	-0.11%
2023/04/25	32.1	31.90	0	0.00	31.50	32.1	7,094	0.45%
2023/04/24	1	31.90	1	31.75	31.75	0	7,035	0.00%
2023/04/21	0	31.40	0	0.00	31.40	0	6,965	0.00%
2023/04/20	4.3	31.23	0	0.00	31.10	4.3	6,905	0.06%
2023/04/19	3.6	31.80	0	0.00	31.65	3.6	6,911	0.05%
2023/04/18	1.1	31.80	0	0.00	31.85	1.1	6,862	0.02%
2023/04/17	2	31.90	1	32.05	31.80	1	6,870	0.01%
2023/04/14	5	31.90	11	32.00	32.05	-6	6,925	-0.09%
2023/04/13	7.1	31.88	0	0.00	31.90	7.1	6,964	0.10%
2023/04/12	0.1	31.90	7	32.01	32.15	-6.9	7,040	-0.10%
2023/04/11	2	31.53	0	0.00	31.55	2	7,057	0.03%
2023/04/10	1	31.20	2	31.15	31.25	-1	6,968	-0.01%
2023/04/07	2	31.00	3.8	31.05	31.05	-1.8	7,014	-0.03%
2023/04/06	9	30.75	1	30.90	30.80	8	7,041	0.11%
2023/03/31	6.1	31.28	1	31.45	31.20	5.1	7,045	0.07%
2023/03/30	4.1	31.25	1	31.30	31.40	3.1	7,202	0.04%
2023/03/29	5	31.05	4	31.28	31.25	1	7,308	0.01%
2023/03/28	1.1	30.91	3	30.95	30.80	-1.9	7,399	-0.03%
2023/03/27	1.1	31.10	0.2	31.15	31.05	0.8	7,492	0.01%
2023/03/24	9.1	30.74	1	30.98	30.70	8.1	7,596	0.11%
2023/03/23	6.1	30.78	2	30.70	30.85	4.1	7,590	0.05%
2023/03/22	3	30.90	0	0.00	30.90	3	7,621	0.04%
2023/03/21	7.8	31.06	0	0.00	30.95	7.8	7,691	0.10%
2023/03/20	13	31.07	2	31.18	31.15	11	7,700	0.14%
2023/03/17	21.3	31.01	14	31.03	30.90	7.3	7,780	0.09%
2023/03/16	2.1	31.93	11	31.90	32.00	-8.9	7,659	-0.12%
2023/03/15	9.3	31.95	0	0.00	32.10	9.3	7,697	0.12%
2023/03/14	8.3	32.52	0	0.00	32.40	8.3	7,617	0.11%
2023/03/13	0	0.00	5	32.70	32.95	-5	7,616	-0.07%
2023/03/10	5.1	33.20	0	0.00	33.20	5.1	7,638	0.07%
2023/03/09	11.2	33.82	0	0.00	33.50	11.2	7,771	0.14%
2023/03/08	0.2	34.08	5	34.15	34.05	-4.8	7,851	-0.06%
2023/03/06	9	34.00	1	34.05	34.00	8	7,994	0.10%
2023/03/03	0	0.00	13	33.82	33.95	-13	8,029	-0.16%
2023/03/02	0	0.00	10	33.55	33.80	-10	8,226	-0.12%
2023/03/01	3	33.42	0	0.00	33.45	3	8,241	0.04%
2023/02/24	0.1	33.47	0	0.00	33.60	0.1	8,245	0.00%
2023/02/23	2.2	33.55	0	0.00	33.45	2.2	8,257	0.03%
2023/02/22	4	33.54	211	33.35	33.55	-207	8,407	-2.46%	大賣/鉅額交易
2023/02/21	9.1	33.37	2.4	33.52	33.60	6.7	8,485	0.08%
2023/02/20	8	33.96	5	34.25	34.00	3	8,682	0.03%
2023/02/17	62	34.24	1	34.30	34.30	61	9,622	0.63%
2023/02/16	81	34.51	6.1	34.67	34.65	74.9	10,137	0.74%
2023/02/15	75.3	34.43	2	34.05	34.15	73.3	10,058	0.73%
2023/02/14	0	0.00	13.3	34.23	34.45	-13.3	9,966	-0.13%
2023/02/13	0.1	33.40	0	0.00	33.60	0.1	9,877	0.00%
2023/02/10	3.1	33.30	1	33.25	33.20	2.1	9,839	0.02%
2023/02/09	0.1	33.61	1	33.70	33.45	-0.9	9,850	-0.01%
2023/02/08	1	33.60	3	33.62	33.65	-2	9,816	-0.02%
2023/02/07	6.1	33.34	6.2	33.40	33.30	-0.1	9,814	0.00%
2023/02/06	3	33.60	15	33.60	33.60	-12	9,740	-0.12%
2023/02/03	0.1	33.80	9	33.77	33.95	-8.9	9,773	-0.09%
2023/02/02	0	33.58	6	33.53	33.60	-6	9,742	-0.06%
2023/02/01	2	33.93	0	33.90	33.85	2	9,620	0.02%
2023/01/31	0	0.00	17	34.58	34.30	-17	9,490	-0.18%
2023/01/30	8	34.12	2	33.95	34.25	6	9,289	0.06%
2023/01/17	3	34.15	3	34.25	34.30	0	9,088	0.00%
2023/01/16	0	0.00	6	33.90	33.90	-6	9,036	-0.07%
2023/01/13	2	34.30	7	34.22	34.15	-5	9,061	-0.06%
2023/01/12	0.1	33.75	0	0.00	33.95	0.1	9,281	0.00%
2023/01/10	0.1	33.90	6	34.04	34.25	-5.9	9,240	-0.06%
2023/01/09	0.1	33.79	15	33.97	34.10	-15	9,203	-0.16%
2023/01/06	1	33.85	0.2	33.79	33.65	0.8	9,169	0.01%
2023/01/05	3.3	33.54	5	33.80	33.50	-1.7	9,193	-0.02%
2023/01/04	9	34.02	6.4	33.91	33.95	2.6	9,191	0.03%
2023/01/03	4	33.65	1	33.50	33.50	3	9,182	0.03%
2022/12/30	0	0.00	6	34.16	34.20	-6	9,130	-0.07%
2022/12/29	3	33.38	4.1	33.87	33.90	-1.1	9,007	-0.01%
2022/12/27	0	0.00	8	34.04	33.90	-8	8,975	-0.09%
2022/12/26	6	34.20	1	33.70	33.70	5	8,991	0.06%
2022/12/23	1	33.65	3	33.80	34.05	-2	9,116	-0.02%
2022/12/22	5.1	33.99	26	33.91	33.90	-20.9	9,247	-0.23%
2022/12/21	12	33.49	4	33.46	33.40	8	9,109	0.09%
2022/12/20	2.3	33.13	9.3	33.37	32.90	-7	9,028	-0.08%
2022/12/19	0.3	32.85	13.4	33.26	33.30	-13.1	8,954	-0.15%
2022/12/16	1	32.65	4	32.70	32.75	-3	8,856	-0.03%
2022/12/15	2	33.25	5.3	33.17	33.30	-3.3	8,812	-0.04%
2022/12/14	1	32.80	27.2	32.99	33.00	-26.2	8,796	-0.30%
2022/12/13	5	32.40	10	32.43	32.40	-5	8,773	-0.06%
2022/12/12	1	32.70	5	32.81	32.90	-4	8,656	-0.05%
2022/12/09	13	33.09	6	33.04	33.05	7	8,702	0.08%
2022/12/08	15	33.15	46.6	33.20	33.40	-31.6	8,639	-0.37%
2022/12/07	30	32.60	1.1	32.59	32.40	28.9	8,457	0.34%
2022/12/06	3.4	32.61	5	32.58	32.30	-1.7	8,525	-0.02%
2022/12/05	5	32.67	3	32.70	32.55	2	8,548	0.02%
2022/12/02	0	0.00	1	32.60	32.55	-1	8,611	-0.01%
2022/12/01	3	32.73	45	32.75	32.60	-42	8,585	-0.49%
2022/11/30	0	32.35	2	32.38	32.25	-2	8,446	-0.02%
2022/11/29	2	31.90	27	31.80	32.30	-25	8,323	-0.30%
2022/11/28	5	31.55	44	31.72	31.80	-39	8,270	-0.47%
2022/11/25	1	31.95	7	31.81	31.70	-6	8,255	-0.07%
2022/11/24	10.4	31.70	34	31.75	31.60	-23.6	8,281	-0.28%
2022/11/23	1	32.40	1	32.45	32.45	0	8,145	0.00%
2022/11/22	10	32.30	3.5	32.24	32.35	6.5	8,128	0.08%
2022/11/21	5	32.08	5	32.24	32.20	0	8,075	0.00%
2022/11/18	11.1	32.32	9	32.61	32.35	2.1	8,015	0.03%
2022/11/17	8	32.40	16	32.45	32.35	-8	7,835	-0.10%
2022/11/16	30.3	32.11	19.5	32.12	32.20	10.8	7,714	0.14%
2022/11/15	56	31.98	73.1	32.29	32.85	-17.1	7,443	-0.23%
2022/11/14	5.2	30.44	45.2	31.21	31.75	-40	6,511	-0.61%
2022/11/11	6	28.73	4	28.90	28.90	2	6,012	0.03%
2022/11/10	1.3	28.45	0	0.00	28.35	1.3	5,982	0.02%
2022/11/09	0	28.60	2.3	28.47	28.70	-2.2	6,081	-0.04%
2022/11/08	10	28.35	0	0.00	28.35	10	6,224	0.16%
2022/11/07	0.1	28.25	0	0.00	28.45	0.1	6,299	0.00%
2022/11/03	1	27.80	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	28.05	3	28.13	28.20	-3	6,352	-0.05%
2022/10/31	3	27.38	0	0.00	27.25	3	6,337	0.05%
2022/10/28	1	27.60	0	0.00	27.65	1	6,321	0.02%
2022/10/27	0	0.00	2	27.78	27.75	-2	6,384	-0.03%
2022/10/25	0	27.55	0	0.00	27.50	0	6,446	0.00%
2022/10/24	1	28.10	1	27.85	27.90	0	6,559	0.00%
2022/10/21	5.1	27.70	0	0.00	27.60	5.1	6,571	0.08%
2022/10/20	2	27.15	2	28.50	28.10	0	6,577	0.00%
2022/10/19	0	0.00	0.2	28.20	27.95	-0.2	6,374	0.00%
2022/10/18	0	0.00	1	28.00	28.05	-1	6,454	-0.02%
2022/10/17	2.1	27.21	0.1	27.60	27.70	2	6,913	0.03%
2022/10/14	0	27.58	0	0.00	27.65	0	7,764	0.00%
2022/10/13	5.2	27.23	0	0.00	27.20	5.2	8,007	0.07%
2022/10/12	3.2	27.87	2	27.85	27.85	1.2	8,092	0.01%
2022/10/11	5.4	27.22	0	0.00	27.20	5.4	8,176	0.07%
2022/10/07	2.1	27.75	1.5	27.78	27.75	0.6	8,142	0.01%
2022/10/06	3.2	27.91	0	0.00	27.90	3.2	8,139	0.04%
2022/10/05	1	28.29	0.1	28.35	28.10	0.9	8,150	0.01%
2022/10/04	0	28.25	0	0.00	28.15	0	8,150	0.00%
2022/10/03	7.1	27.85	45	27.85	27.75	-37.9	8,291	-0.46%
2022/09/30	6.2	28.56	4	28.45	28.50	2.2	8,389	0.03%
2022/09/29	7	29.51	9.7	29.30	29.60	-2.7	8,415	-0.03%
2022/09/28	0.1	28.47	0	0.00	28.05	0.1	8,293	0.00%
2022/09/27	0	28.55	0	0.00	28.75	0	8,307	0.00%
2022/09/26	7.8	28.23	4	28.45	28.30	3.8	8,345	0.05%
2022/09/23	2.1	29.00	0	29.35	29.05	2	8,419	0.02%
2022/09/22	11.3	29.22	0	0.00	29.10	11.3	8,454	0.13%
2022/09/21	4	30.17	2.1	30.02	30.05	1.9	8,428	0.02%
2022/09/20	6	30.38	5.1	30.34	30.50	0.9	8,373	0.01%
2022/09/19	2.2	29.65	0	0.00	29.65	2.2	8,327	0.03%
2022/09/16	3.1	30.20	4	29.93	30.10	-0.9	8,368	-0.01%
2022/09/15	0	0.00	2	30.33	30.20	-2	8,302	-0.02%
2022/09/14	0	0.00	13	29.93	30.20	-13	8,269	-0.16%
2022/09/13	20.4	30.44	12.2	30.39	30.35	8.2	8,232	0.10%
2022/09/12	19	29.44	118.8	29.75	29.85	-99.8	8,082	-1.23%	大賣/
2022/09/08	3	29.05	6	29.08	29.10	-3	8,127	-0.04%
2022/09/07	3.2	27.77	0	0.00	27.75	3.2	8,038	0.04%
2022/09/06	2	28.05	0	0.00	28.20	2	8,023	0.02%
2022/09/05	3.1	28.41	1	28.45	28.40	2.1	7,998	0.03%
2022/09/02	4.5	28.72	0.3	28.91	28.55	4.2	8,033	0.05%
2022/09/01	4	28.68	1.1	28.64	29.05	2.9	8,016	0.04%
2022/08/31	2	28.90	0.2	28.95	29.00	1.8	7,968	0.02%
2022/08/30	0	0.00	0.1	28.80	28.80	-0.1	8,062	0.00%
2022/08/29	4.1	28.56	1	28.65	28.55	3.1	8,047	0.04%
2022/08/26	2	29.20	41	29.23	29.25	-39	8,065	-0.48%
2022/08/25	0	0.00	10	29.10	29.20	-10	8,083	-0.12%
2022/08/24	0	0.00	0	28.95	28.95	0	8,162	0.00%
2022/08/23	27	28.81	2.5	28.85	28.95	24.5	8,513	0.29%
2022/08/22	13	28.90	0.3	28.96	28.90	12.8	8,550	0.15%
2022/08/19	46	28.96	31.1	28.95	29.00	14.9	8,553	0.17%
2022/08/18	11	29.19	3.1	29.17	29.20	7.9	8,529	0.09%
2022/08/17	2	28.98	16.1	29.03	29.10	-14.1	8,494	-0.17%
2022/08/16	11.3	28.93	1	28.70	28.75	10.3	8,460	0.12%
2022/08/15	6.1	29.05	5.1	28.95	29.10	1	8,378	0.01%
2022/08/12	23	28.30	4.1	28.28	28.40	18.9	8,207	0.23%
2022/08/11	20	28.37	7.3	28.32	28.30	12.8	8,195	0.16%
2022/08/10	1.1	27.65	3	27.63	27.60	-2	8,134	-0.02%
2022/08/09	5	27.41	0	0.00	27.50	5	8,160	0.06%
2022/08/08	0.1	27.25	21	27.17	27.30	-20.9	8,264	-0.25%
2022/08/05	4.1	26.88	0	0.00	26.95	4.1	8,380	0.05%
2022/08/04	2.1	26.25	3	26.30	26.30	-1	8,421	-0.01%
2022/08/03	2.2	26.56	0	0.00	26.50	2.2	8,464	0.03%
2022/08/02	5.3	26.84	0	0.00	26.85	5.3	8,437	0.06%
2022/08/01	1.3	26.96	1	27.05	27.05	0.3	8,445	0.00%
2022/07/29	20	26.68	2	26.80	26.80	18	8,488	0.21%
2022/07/28	6	27.51	1	27.45	27.35	5	8,409	0.06%
2022/07/27	8	27.43	0	0.00	27.55	8	8,366	0.10%
2022/07/26	8	27.81	4	27.88	27.85	4	8,303	0.05%
2022/07/25	5	27.61	4	27.68	27.60	1	8,244	0.01%
2022/07/22	5	27.24	25.2	27.10	27.50	-20.2	8,195	-0.25%
2022/07/21	38.3	26.37	38	26.44	26.55	0.3	7,790	0.00%
2022/07/20	2	27.95	16	28.06	27.70	-14	7,145	-0.20%
2022/07/19	0	0.00	2	27.70	27.95	-2	7,110	-0.03%
2022/07/15	9	27.25	1.2	27.39	27.20	7.8	7,370	0.11%
2022/07/14	0	0.00	5	27.50	27.55	-5	7,456	-0.07%
2022/07/13	0	0.00	2.1	27.60	27.50	-2.1	7,467	-0.03%
2022/07/12	4	27.30	1	27.05	27.15	3	7,434	0.04%
2022/07/11	24.3	27.61	5	27.68	27.55	19.3	7,355	0.26%
2022/07/08	2	28.80	7	28.84	28.70	-5	7,164	-0.07%
2022/07/07	4	28.50	0	0.00	28.65	4	7,026	0.06%
2022/07/06	1	28.70	2	28.80	28.55	-1	6,867	-0.01%
2022/07/05	1	28.85	1	29.05	28.95	0	6,795	0.00%
2022/07/04	1	28.60	0	0.00	28.65	1	6,706	0.01%
2022/07/01	6.2	28.85	12	28.81	28.70	-5.8	6,695	-0.09%
2022/06/30	4	29.54	6	29.60	29.50	-2	6,610	-0.03%
2022/06/29	3.1	30.10	150	30.35	30.00	-147	6,546	-2.24%	大賣/鉅額交易
2022/06/28	1.1	30.66	0	0.00	30.65	1.1	6,504	0.02%
2022/06/27	150	31.21	1.4	31.22	31.20	148.6	6,554	2.27%	大買/鉅額交易
2022/06/24	0	0.00	3	30.88	30.80	-3	6,506	-0.05%
2022/06/22	1	30.65	3	30.70	30.70	-2	6,498	-0.03%
2022/06/20	0	0.00	20	30.15	30.15	-20	6,511	-0.31%
2022/06/17	2	30.75	2	30.30	30.75	0	6,522	0.00%
2022/06/16	4.2	30.78	1	30.55	30.50	3.2	6,450	0.05%
2022/06/15	1.2	30.77	0	0.00	30.75	1.2	6,505	0.02%
2022/06/14	1	30.70	4	30.81	30.70	-3	6,609	-0.05%
2022/06/13	2	30.60	0	0.00	30.55	2	6,675	0.03%
2022/06/10	9	31.27	1.3	31.25	31.25	7.7	6,702	0.11%
2022/06/09	1.1	31.60	0	0.00	31.75	1.1	6,711	0.02%
2022/06/08	2	31.65	7.2	31.77	31.90	-5.2	6,718	-0.08%
2022/06/07	2	31.50	0	0.00	31.45	2	6,607	0.03%
2022/06/06	0	0.00	1.2	31.44	31.40	-1.2	6,581	-0.02%
2022/06/02	1.3	31.03	3	31.20	31.10	-1.8	6,702	-0.03%
2022/06/01	20.5	31.34	8.2	31.19	31.25	12.3	6,852	0.18%
2022/05/31	0	0.00	38.1	31.28	31.30	-38.1	6,787	-0.56%
2022/05/30	3	30.20	1.6	30.20	30.35	1.4	6,424	0.02%
2022/05/27	0.7	29.69	0.4	29.80	29.75	0.3	6,405	0.00%
2022/05/26	5.2	29.25	1	29.20	29.25	4.2	6,414	0.07%
2022/05/25	0.3	29.10	0	0.00	29.30	0.3	6,557	0.01%
2022/05/24	2.3	29.02	0	0.00	29.00	2.3	6,666	0.03%
2022/05/20	0.3	29.55	0	0.00	29.30	0.3	6,682	0.01%
2022/05/19	31	29.15	0	0.00	29.10	31	6,695	0.46%
2022/05/17	0	0.00	2	29.75	29.65	-2	6,827	-0.03%
2022/05/16	5	29.55	0	0.00	29.60	5	6,825	0.07%
2022/05/13	3	29.03	39	29.21	29.00	-36	6,772	-0.53%
2022/05/12	7	29.24	40	29.30	29.00	-33	6,675	-0.49%
2022/05/11	2	29.60	0	0.00	29.50	2	6,638	0.03%
2022/05/10	2	29.85	2	30.00	30.05	0	6,568	0.00%
2022/05/09	13.4	30.07	3	30.07	30.00	10.4	6,549	0.16%
2022/05/06	4	30.85	0	0.00	30.85	4	6,517	0.06%
2022/05/05	13	31.50	10	31.50	31.55	3	6,481	0.05%
2022/05/04	0	0.00	1	31.25	31.15	-1	6,411	-0.02%
2022/05/03	0	0.00	2	30.98	31.15	-2	6,489	-0.03%
2022/04/29	6	31.01	4	31.08	30.95	2	6,510	0.03%
2022/04/28	2	30.90	0	0.00	31.05	2	6,547	0.03%
2022/04/27	18	31.22	0	0.00	31.05	18	6,549	0.27%
2022/04/26	12	31.95	8	31.93	31.90	4	6,488	0.06%
2022/04/25	13	31.23	6	31.68	31.30	7	6,284	0.11%
2022/04/22	3	32.47	1	32.10	32.60	2	6,055	0.03%
2022/04/21	21	32.42	8	32.42	32.40	13	5,908	0.22%
2022/04/20	0	0.00	2	31.45	31.65	-2	5,624	-0.04%
2022/04/19	3.1	30.51	0	0.00	30.50	3.1	5,509	0.06%
2022/04/18	14	30.81	0	0.00	30.65	14	5,544	0.25%
2022/04/15	2	31.10	0	0.00	30.95	2	5,598	0.04%
2022/04/13	1	31.20	0	0.00	31.15	1	5,670	0.02%
2022/04/12	1	30.80	0	0.00	30.75	1	5,697	0.02%
2022/04/11	0	0.00	5.1	31.10	31.10	-5.1	5,680	-0.09%
2022/04/08	0	0.00	51	31.45	31.40	-51	5,690	-0.90%
2022/04/07	4.2	31.51	0	0.00	31.05	4.2	5,707	0.07%
2022/04/06	0	0.00	10	31.80	31.90	-10	5,645	-0.18%
2022/04/01	4	31.55	0	0.00	31.65	4	5,596	0.07%
2022/03/31	0	0.00	20	31.83	31.55	-20	5,583	-0.36%
2022/03/29	1	31.25	0	0.00	31.30	1	5,470	0.02%
2022/03/28	6	30.62	2	30.90	31.00	4	5,471	0.07%
2022/03/25	4	31.24	5	31.30	31.35	-1	5,418	-0.02%
2022/03/24	23.4	31.44	1	31.40	31.45	22.4	5,436	0.41%
2022/03/23	1	31.50	0	0.00	31.55	1	5,467	0.02%
2022/03/22	5	31.40	1	31.50	31.50	4	5,453	0.07%
2022/03/21	16.2	31.51	5.5	31.46	31.35	10.7	5,454	0.20%
2022/03/18	11	31.00	8	31.10	30.95	3	5,400	0.06%
2022/03/17	24	30.82	3	31.02	31.20	21	5,442	0.39%
2022/03/16	2.3	30.02	0	0.00	30.25	2.3	5,364	0.04%
2022/03/15	14	29.99	3	29.97	29.95	11	5,320	0.21%
2022/03/14	0	0.00	1	30.20	30.20	-1	5,336	-0.02%
2022/03/11	3	30.20	0	0.00	30.20	3	5,365	0.06%
2022/03/10	5	30.50	2	30.40	30.70	3	5,337	0.06%
2022/03/09	4	29.95	23.2	30.00	30.05	-19.2	5,312	-0.36%
2022/03/08	16	30.09	2	30.30	29.85	14	5,272	0.27%
2022/03/07	20.3	31.16	1	30.75	30.70	19.3	5,152	0.37%
2022/03/04	16	32.04	9	32.07	32.00	7	5,176	0.14%
2022/03/03	0	0.00	25	32.35	32.35	-25	5,196	-0.48%
2022/03/02	6.1	32.27	2	32.25	32.20	4.1	5,254	0.08%
2022/03/01	6	32.48	1	32.60	32.60	5	5,214	0.10%
2022/02/25	29	32.01	2	32.00	32.10	27	5,165	0.52%
2022/02/24	5	32.26	0	0.00	32.10	5	5,081	0.10%
2022/02/23	2	32.93	5	32.90	32.90	-3	4,986	-0.06%
2022/02/22	6	32.95	1	32.85	32.90	5	5,014	0.10%
2022/02/21	6	33.27	1.1	33.25	33.30	4.9	5,007	0.10%
2022/02/18	7	33.06	5	33.10	33.10	2	4,989	0.04%
2022/02/16	0	0.00	9	32.46	32.60	-9	4,832	-0.19%
2022/02/15	5	32.49	1	32.50	32.35	4	4,796	0.08%
2022/02/14	12	32.23	0	0.00	32.15	12	4,748	0.25%
2022/02/11	3	32.83	0	0.00	32.75	3	4,742	0.06%
2022/02/10	0	0.00	0	33.10	33.00	0	4,786	0.00%
2022/02/09	5	32.60	5.1	32.75	32.90	-0.1	4,780	0.00%
2022/02/08	0	0.00	4	32.60	32.65	-4	4,819	-0.08%
2022/02/07	1	32.20	1	32.35	32.45	0	4,811	0.00%
2022/01/26	0	0.00	1	31.85	31.95	-1	4,778	-0.02%
2022/01/25	14	31.95	206.1	31.90	31.95	-192.1	4,872	-3.94%	大賣/鉅額交易
2022/01/24	7	32.54	8.5	32.51	32.45	-1.5	4,801	-0.03%
2022/01/21	10	32.63	1	32.85	32.80	9	4,839	0.19%
2022/01/20	0	0.00	3	33.03	33.20	-3	4,784	-0.06%
2022/01/19	0	0.00	11	32.79	32.55	-11	4,851	-0.23%
2022/01/18	1	32.75	8	32.81	32.75	-7	4,985	-0.14%
2022/01/17	0	0.00	1	32.75	32.65	-1	4,966	-0.02%
2022/01/14	1	32.55	1	32.75	32.65	0	5,019	0.00%
2022/01/13	0.1	32.95	2	32.70	32.75	-1.9	5,167	-0.04%
2022/01/12	1	32.35	3	32.32	32.45	-2	5,150	-0.04%
2022/01/11	20	32.25	255	32.25	32.20	-235	5,137	-4.57%	大賣/鉅額交易
2022/01/10	12	32.29	38	32.27	32.35	-26	5,102	-0.51%
2022/01/07	4	32.91	0	0.00	32.80	4	5,069	0.08%
2022/01/06	1	32.80	1	32.95	32.85	0	5,035	0.00%
2022/01/05	5	32.90	7.1	32.86	32.85	-2.1	5,068	-0.04%
2022/01/04	4	32.81	3	32.85	32.80	1	5,129	0.02%
2022/01/03	5	33.02	1	33.05	32.80	4	5,158	0.08%
2021/12/30	3	33.18	5	33.20	33.15	-2	5,185	-0.04%
2021/12/29	5	33.33	7	33.30	33.25	-2	5,219	-0.04%
2021/12/28	2	33.35	1	33.20	33.45	1	5,244	0.02%
2021/12/27	52	33.15	0	0.00	33.15	52	5,277	0.99%
2021/12/24	2	32.98	13	33.00	32.95	-11	5,391	-0.20%
2021/12/23	0	0.00	3	32.68	32.70	-3	5,462	-0.05%
2021/12/22	5	32.61	0	0.00	32.60	5	5,552	0.09%
2021/12/21	163.1	32.62	0	0.00	32.60	163.1	5,582	2.92%	大買/鉅額交易
2021/12/20	11	32.35	1	32.35	32.35	10	5,614	0.18%
2021/12/17	4	32.53	1	32.65	32.50	3	5,665	0.05%
2021/12/15	1	32.70	0	0.00	32.70	1	5,722	0.02%
2021/12/14	6.2	33.03	3.2	33.04	32.90	3	5,820	0.05%
2021/12/13	18	33.07	8	33.14	33.00	10	5,812	0.17%
2021/12/10	5	33.68	0	0.00	33.65	5	5,734	0.09%
2021/12/09	4	34.00	13	34.03	34.00	-9	5,751	-0.16%
2021/12/08	7	33.88	13	33.94	33.95	-6	5,866	-0.10%
2021/12/07	1	33.40	1	33.40	33.30	0	5,791	0.00%
2021/12/06	0	0.00	0.1	32.75	33.00	-0.1	5,773	0.00%
2021/12/03	8	32.88	15	32.90	32.70	-7	5,831	-0.12%
2021/12/02	5	32.49	0	0.00	32.50	5	5,807	0.09%
2021/12/01	9	32.43	0	0.00	32.50	9	5,831	0.15%
2021/11/30	18	32.14	10	32.90	32.05	8	5,852	0.14%
2021/11/29	2	32.85	1	32.75	32.75	1	5,690	0.02%
2021/11/26	12	33.41	18	33.55	33.25	-6	5,718	-0.10%
2021/11/25	1	33.80	0	0.00	33.95	1	5,753	0.02%
2021/11/24	3	33.87	1	33.85	34.00	2	5,811	0.03%
2021/11/23	15	33.85	8	34.05	33.80	7	5,893	0.12%
2021/11/22	1	34.25	0	0.00	34.35	1	5,990	0.02%
2021/11/19	2	34.68	2	34.95	34.70	0	6,017	0.00%
2021/11/18	19	34.93	2	35.08	34.95	17	6,019	0.28%
2021/11/17	2	34.63	7	34.56	34.65	-5	6,003	-0.08%
2021/11/16	2	34.75	2	34.78	34.85	0	6,028	0.00%
2021/11/12	22.7	34.44	2	34.38	34.40	20.7	6,149	0.34%
2021/11/11	11	34.80	3	34.65	34.50	8	6,225	0.13%
2021/11/10	7	34.78	1	34.90	34.75	6	6,296	0.10%
2021/11/09	8	34.60	4	34.73	34.90	4	6,339	0.06%
2021/11/08	1	33.80	1	34.10	34.20	0	6,278	0.00%
2021/11/05	10.1	33.60	3	33.57	33.75	7.1	6,333	0.11%
2021/11/04	2	34.25	0	0.00	33.85	2	6,327	0.03%
2021/11/03	10	34.15	3	33.85	33.95	7	6,353	0.11%
2021/11/02	5	33.55	47	33.90	33.85	-42	6,346	-0.66%
2021/11/01	50	34.35	1	34.40	34.40	49	6,256	0.78%
2021/10/29	7	34.11	7	34.31	34.10	0	6,284	0.00%
2021/10/28	7	34.94	5	34.63	34.60	2	6,258	0.03%
2021/10/27	2.1	35.16	12	35.11	35.10	-9.9	6,254	-0.16%
2021/10/26	205	34.74	2	34.75	35.00	203	6,157	3.30%	大買/鉅額交易
2021/10/25	1	33.75	1	33.55	33.65	0	6,004	0.00%
2021/10/22	6	33.75	0	0.00	33.70	6	6,100	0.10%
2021/10/21	10	33.99	0	0.00	34.00	10	6,060	0.16%
2021/10/20	0	0.00	2	33.60	33.55	-2	5,915	-0.03%
2021/10/19	11	33.45	0	0.00	33.30	11	5,954	0.18%
2021/10/18	1	33.25	0	0.00	33.20	1	6,043	0.02%
2021/10/15	1	32.90	3	33.23	33.20	-2	6,101	-0.03%
2021/10/14	0	0.00	5	32.60	32.60	-5	6,138	-0.08%
2021/10/13	7	32.25	0	0.00	32.35	7	6,277	0.11%
2021/10/12	6	32.02	0	0.00	32.40	6	6,313	0.10%
2021/10/08	9	32.92	6	33.00	32.90	3	6,333	0.05%
2021/10/06	1	32.70	0	0.00	32.60	1	6,504	0.02%
2021/10/05	2	32.90	0	0.00	32.90	2	6,602	0.03%
2021/10/04	0	0.00	1	33.40	33.15	-1	6,750	-0.01%
2021/10/01	17	33.16	2	32.95	33.05	15	6,872	0.22%
2021/09/30	0	0.00	2	33.98	33.75	-2	6,902	-0.03%
2021/09/29	0	0.00	3	33.50	33.45	-3	6,945	-0.04%
2021/09/28	6	33.69	2	33.60	33.60	4	6,978	0.06%
2021/09/27	8	33.87	1	33.85	33.80	7	7,058	0.10%
2021/09/24	21	33.79	0	0.00	33.70	21	7,367	0.29%
2021/09/23	12	33.82	3	33.85	34.05	9	7,770	0.12%
2021/09/22	20.1	33.17	11	33.22	33.00	9.1	7,854	0.12%
2021/09/17	0	0.00	30	34.10	34.10	-30	7,993	-0.38%
2021/09/16	2	33.60	5	33.54	33.75	-3	8,017	-0.04%
2021/09/15	11	33.61	0	0.00	33.70	11	8,062	0.14%
2021/09/14	15	33.89	2	33.88	33.95	13	8,094	0.16%
2021/09/13	1	34.00	5	33.96	34.05	-4	8,094	-0.05%
2021/09/10	0	0.00	7	32.80	32.80	-7	8,056	-0.09%
2021/09/09	0	0.00	2	31.80	32.50	-2	8,238	-0.02%
2021/09/08	18	32.01	33	32.03	31.95	-15	8,235	-0.18%
2021/09/06	10	32.49	1	32.40	32.35	9	8,323	0.11%
2021/09/03	6	32.69	0	0.00	32.75	6	8,440	0.07%
2021/09/02	4	32.58	1	32.45	32.55	3	8,444	0.04%
2021/09/01	13	32.90	7	32.94	32.95	6	8,526	0.07%
2021/08/31	2	32.68	2	32.40	32.95	0	8,590	0.00%
2021/08/30	0	0.00	3	32.42	32.60	-3	8,772	-0.03%
2021/08/27	0	0.00	7	31.87	32.35	-7	9,011	-0.08%
2021/08/26	7	32.25	5	32.20	31.95	2	9,168	0.02%
2021/08/25	3	32.52	0	0.00	32.75	3	9,145	0.03%
2021/08/24	6	32.30	11	32.32	32.70	-5	9,257	-0.05%
2021/08/23	0	0.00	0.4	32.65	32.50	-0.4	9,611	0.00%
2021/08/20	0	0.00	6.1	32.70	32.50	-6.1	9,818	-0.06%
2021/08/19	8	32.84	5	32.81	32.50	3	10,201	0.03%
2021/08/18	8	33.06	9	32.91	33.30	-1	10,372	-0.01%
2021/08/17	11	32.99	26	33.13	32.70	-15	10,588	-0.14%
2021/08/16	20	33.66	19	34.00	33.60	1	10,836	0.01%
2021/08/13	2	33.90	70	33.96	33.80	-68	10,948	-0.62%
2021/08/12	2.1	34.30	11.2	34.30	34.60	-9.1	11,138	-0.08%
2021/08/11	0	0.00	2	34.43	34.65	-2	11,415	-0.02%
2021/08/10	3	34.78	0	0.00	34.60	3	11,612	0.03%
2021/08/09	6	34.68	7	34.83	35.15	-1	11,826	-0.01%
2021/08/06	2	35.30	5	35.20	35.20	-3	11,905	-0.03%
2021/08/05	2.5	35.54	1	35.50	35.50	1.5	12,095	0.01%
2021/08/04	0	0.00	1	35.15	35.45	-1	12,405	-0.01%
2021/08/03	1	35.00	5	35.00	35.20	-4	12,515	-0.03%
2021/08/02	2.1	35.06	2	34.95	35.50	0.1	12,561	0.00%
2021/07/30	6	35.36	1	35.40	35.30	5	12,576	0.04%
2021/07/29	0	0.00	2	35.40	35.85	-2	12,596	-0.02%
2021/07/28	25	35.27	4	35.16	35.25	21	12,667	0.17%
2021/07/27	3	35.70	8	35.96	35.80	-5	12,822	-0.04%
2021/07/26	3	35.57	3	35.83	35.65	0	13,103	0.00%
2021/07/23	4	35.89	1	35.75	35.80	3	13,342	0.02%
2021/07/22	5	35.66	14	35.86	35.80	-9	13,710	-0.07%
2021/07/21	4	35.91	16	36.24	35.90	-12	13,726	-0.09%
2021/07/20	13.1	36.40	11	36.41	36.35	2.1	13,723	0.02%
2021/07/19	7.2	36.88	5	37.03	37.05	2.2	13,748	0.02%
2021/07/16	1	37.85	1.5	37.50	37.70	-0.5	13,846	0.00%
2021/07/15	3	37.30	5.3	37.55	37.50	-2.3	13,853	-0.02%
2021/07/14	2	37.48	11	37.87	37.15	-9	13,869	-0.06%
2021/07/13	7	38.17	15.6	38.19	38.15	-8.6	13,985	-0.06%
2021/07/12	4	38.43	13	38.69	38.60	-9	14,026	-0.06%
2021/07/09	8.1	38.35	15	38.46	38.75	-6.9	14,034	-0.05%
2021/07/08	39	38.29	17	38.21	38.15	22	14,000	0.16%
2021/07/07	13	37.84	10.2	37.90	37.90	2.8	14,048	0.02%
2021/07/06	19	38.02	9	37.82	38.05	10	13,988	0.07%
2021/07/05	14	38.11	7	38.04	38.05	7	14,059	0.05%
2021/07/02	26	38.36	21	38.20	38.10	5	13,988	0.04%
2021/07/01	28	39.13	29	39.61	38.55	-1	13,949	-0.01%
2021/06/30	30	38.94	19	39.07	39.30	11	13,720	0.08%
2021/06/29	11	37.56	8	37.51	37.65	3	13,289	0.02%
2021/06/28	7	38.28	27	38.60	38.15	-20	13,265	-0.15%
2021/06/25	1	37.75	4	37.70	37.55	-3	13,125	-0.02%
2021/06/24	3	37.05	9	36.97	36.85	-6	13,099	-0.05%
2021/06/23	10	36.70	7.1	36.54	36.70	2.9	13,266	0.02%
2021/06/22	2	36.45	4.1	36.40	36.40	-2.1	13,272	-0.02%
2021/06/21	11	35.86	8	35.77	35.90	3	13,422	0.02%
2021/06/18	6	36.73	5	36.65	36.25	1	13,354	0.01%
2021/06/17	6	36.43	1	36.30	36.35	5	13,270	0.04%
2021/06/16	3	36.23	3.2	36.21	36.50	-0.2	13,502	0.00%
2021/06/15	18.5	36.54	5	37.10	36.40	13.5	13,571	0.10%
2021/06/11	10	36.98	13	36.90	36.90	-3	13,716	-0.02%
2021/06/10	2	37.23	6	37.67	37.35	-4	13,723	-0.03%
2021/06/09	19	37.94	16	37.73	37.35	3	13,743	0.02%
2021/06/08	21.2	38.77	6	38.68	38.35	15.2	13,778	0.11%
2021/06/07	7	38.41	38.3	38.53	39.00	-31.3	14,019	-0.22%
2021/06/04	27	38.50	10	38.56	38.05	17	13,859	0.12%
2021/06/03	5	38.25	11	38.25	38.50	-6	13,728	-0.04%
2021/06/02	9	37.71	4	37.68	37.85	5	13,682	0.04%
2021/06/01	5	37.64	7	37.68	37.80	-2	13,625	-0.01%
2021/05/31	30	37.58	42	37.82	37.65	-12	13,578	-0.09%
2021/05/28	5	38.38	10.6	38.30	38.25	-5.6	13,299	-0.04%
2021/05/27	12	38.04	39	37.96	38.35	-27	13,175	-0.20%
2021/05/26	13	37.63	21.1	37.49	37.80	-8.1	12,960	-0.06%
2021/05/25	0	0.00	49	36.93	37.00	-49	12,783	-0.38%
2021/05/24	92.3	36.83	73	36.86	36.80	19.3	12,634	0.15%
2021/05/21	44	36.18	34	36.07	36.10	10	12,440	0.08%
2021/05/20	7	35.67	26	35.53	35.70	-19	12,310	-0.15%
2021/05/19	13	35.01	26	35.15	35.35	-13	12,171	-0.11%
2021/05/18	11	33.32	10	33.45	34.25	1	11,971	0.01%
2021/05/17	0	0.00	9	31.58	31.65	-9	11,800	-0.08%
2021/05/14	6	31.37	6	31.43	31.50	0	11,559	0.00%
2021/05/13	5	31.03	30	30.63	30.70	-25	11,453	-0.22%
2021/05/12	29.1	31.33	55	32.99	30.85	-25.9	11,283	-0.23%
2021/05/11	7	34.12	5	34.05	33.65	2	11,051	0.02%
2021/05/10	0	0.00	5	34.91	35.00	-5	10,948	-0.05%
2021/05/07	6	34.12	3	33.93	34.20	3	10,994	0.03%
2021/05/06	13	33.47	5	33.53	33.55	8	11,031	0.07%
2021/05/05	2	33.60	0	0.00	33.45	2	11,029	0.02%
2021/05/04	49.1	33.49	7	33.24	33.05	42.1	11,013	0.38%
2021/05/03	12	34.48	25	34.27	34.90	-13	10,788	-0.12%
2021/04/29	45	36.16	15	36.05	35.60	30	10,561	0.28%
2021/04/28	51	36.73	14	37.12	37.50	37	10,340	0.36%
2021/04/27	22	35.48	3	35.28	35.85	19	10,164	0.19%
2021/04/26	1	35.10	25.7	35.17	35.20	-24.7	10,130	-0.24%
2021/04/23	3	34.93	36	35.01	35.00	-33	10,138	-0.33%
2021/04/22	30.3	35.33	50.9	35.03	35.00	-20.6	10,142	-0.20%
2021/04/21	8.2	36.16	12	36.18	36.25	-3.9	10,063	-0.04%
2021/04/20	9	35.94	5	36.00	36.50	4	10,093	0.04%
2021/04/19	18	36.10	5	36.05	36.15	13	10,331	0.13%
2021/04/16	5.1	35.00	31	35.21	35.40	-25.9	10,404	-0.25%
2021/04/15	11	34.59	4	34.64	34.50	7	10,405	0.07%
2021/04/14	9.8	34.46	4	34.63	34.10	5.8	10,344	0.06%
2021/04/13	10	34.95	3	34.93	34.25	7	10,358	0.07%
2021/04/12	15	34.21	16	34.29	34.35	-1	10,205	-0.01%
2021/04/09	52	33.76	80	33.88	34.15	-28	10,219	-0.27%
2021/04/08	5.1	33.36	5	33.50	33.50	0.1	10,166	0.00%
2021/04/07	2	33.40	11	33.44	33.55	-9	10,223	-0.09%
2021/04/06	44.1	33.40	10	33.67	33.40	34.1	10,212	0.33%
2021/04/01	0	0.00	10	33.18	33.15	-10	10,136	-0.10%
2021/03/31	36.5	33.04	5	33.15	33.00	31.5	10,091	0.31%
2021/03/30	4.2	32.85	12.2	32.97	33.10	-8	9,992	-0.08%
2021/03/29	38.9	33.04	0	0.00	33.10	38.9	10,029	0.39%
2021/03/26	22	32.83	85	32.62	32.95	-63	10,034	-0.63%
2021/03/25	6	32.35	9	32.30	32.30	-3	9,869	-0.03%
2021/03/24	35	31.91	54	32.36	31.85	-19	9,895	-0.19%
2021/03/23	10	32.30	3	32.42	32.35	7	9,807	0.07%
2021/03/22	1	32.10	2	32.30	32.30	-1	10,024	-0.01%
2021/03/19	23	32.45	53	32.36	32.50	-30	10,043	-0.30%
2021/03/18	12	33.34	26	33.32	33.10	-14	9,850	-0.14%
2021/03/17	2	32.98	18	33.04	32.95	-16	9,958	-0.16%
2021/03/16	7	32.57	23	32.58	32.75	-16	10,270	-0.16%
2021/03/15	51.1	32.34	51	32.30	32.30	0.1	10,274	0.00%
2021/03/12	15	31.98	4	32.10	32.15	11	10,378	0.11%
2021/03/11	54	32.04	49	32.19	32.25	5	10,357	0.05%
2021/03/10	4	31.08	17	31.04	31.00	-13	10,132	-0.13%
2021/03/09	4	30.83	22	30.88	31.10	-18	10,283	-0.18%
2021/03/08	13	30.57	22	30.93	30.50	-9	10,323	-0.09%
2021/03/05	6	30.53	35	30.63	30.50	-29	10,312	-0.28%
2021/03/04	5	30.25	3	30.37	30.40	2	10,968	0.02%
2021/03/03	6	30.33	28	30.36	30.30	-22	11,056	-0.20%
2021/03/02	7	30.11	1	30.30	29.80	6	11,088	0.05%
2021/02/26	13	30.13	3	30.25	30.20	10	11,149	0.09%
2021/02/25	31	30.75	26.4	30.66	30.70	4.6	11,298	0.04%
2021/02/24	11	30.40	7	30.61	30.35	4	11,589	0.03%
2021/02/23	13.2	30.22	11	30.17	30.30	2.2	11,911	0.02%
2021/02/22	0	0.00	8	29.60	29.65	-8	12,299	-0.07%
2021/02/19	9	29.36	5	29.30	29.50	4	12,681	0.03%
2021/02/18	24	29.55	1	29.60	29.55	23	13,063	0.18%
2021/02/17	1	29.20	6.2	29.13	29.05	-5.2	13,357	-0.04%
2021/02/05	3	28.73	4	28.60	28.80	-1	13,536	-0.01%
2021/02/04	1	28.80	0	0.00	28.75	1	13,836	0.01%
2021/02/03	3	28.95	1	28.95	29.00	2	14,616	0.01%
2021/02/02	5	29.12	5	29.22	29.30	0	15,489	0.00%
2021/02/01	1	28.60	12	28.44	28.70	-11	15,472	-0.07%
2021/01/29	12.5	28.35	5	28.37	28.00	7.5	15,437	0.05%
2021/01/28	6	28.85	4	29.00	28.85	2	15,340	0.01%
2021/01/27	7	28.94	1	28.90	28.75	6	15,262	0.04%
2021/01/26	12	28.79	3	28.75	28.90	9	15,242	0.06%
2021/01/25	2	28.55	5	28.54	28.70	-3	15,197	-0.02%
2021/01/22	5	28.55	1	28.40	28.50	4	15,340	0.03%
2021/01/21	0	0.00	11	28.50	28.45	-11	15,323	-0.07%
2021/01/20	13	28.36	22	28.78	28.25	-9	15,336	-0.06%
2021/01/19	4	29.10	7	29.27	29.10	-3	15,105	-0.02%
2021/01/18	3	28.68	7	28.57	29.20	-4	15,069	-0.03%
2021/01/15	6	29.28	14	29.29	29.30	-8	15,015	-0.05%
2021/01/14	20	29.17	51	29.12	29.05	-31	15,025	-0.21%
2021/01/13	7	29.46	4	29.51	29.50	3	14,944	0.02%
2021/01/12	26	29.32	120.2	29.26	29.05	-94.2	14,870	-0.63%	大賣/
2021/01/11	27	30.23	21	30.15	30.20	6	14,524	0.04%
2021/01/08	5	30.63	1	31.00	31.00	4	14,350	0.03%
2021/01/07	0	0.00	12	30.88	30.85	-12	14,180	-0.08%
2021/01/06	27	30.85	14	30.70	30.75	13	14,119	0.09%
2021/01/05	37	31.35	30	31.20	31.30	7	13,963	0.05%
2021/01/04	7	31.16	9	31.35	31.45	-2	14,069	-0.01%
2020/12/31	2.2	31.50	2	31.45	31.40	0.2	14,003	0.00%
2020/12/30	18	31.19	21	31.20	31.40	-3	13,899	-0.02%
2020/12/29	6	31.15	16	31.13	31.05	-10	13,864	-0.07%
2020/12/28	2	31.00	32	30.83	30.90	-30	13,862	-0.22%
2020/12/25	37	30.70	13	30.62	30.75	24	13,877	0.17%
2020/12/24	6	30.58	1	30.80	30.55	5	13,863	0.04%
2020/12/23	10	30.37	19.2	30.51	30.55	-9.2	13,884	-0.07%
2020/12/22	10.2	30.97	6	31.02	30.65	4.2	13,894	0.03%
2020/12/21	8	31.16	3	31.17	31.30	5	13,931	0.04%
2020/12/18	14	31.10	2	31.05	30.95	12	13,927	0.09%
2020/12/17	4	31.50	4	31.45	31.25	0	13,906	0.00%
2020/12/16	5	31.50	15	31.67	31.55	-10	13,827	-0.07%
2020/12/15	0	0.00	25	31.21	31.15	-25	13,600	-0.18%
2020/12/14	3	31.03	7	30.99	30.95	-4	13,489	-0.03%
2020/12/11	18.1	31.20	5	30.94	31.30	13.1	13,480	0.10%
2020/12/10	61.2	32.08	31	31.93	31.95	30.2	13,240	0.23%
2020/12/09	7	31.15	28	31.24	31.35	-21	12,738	-0.16%
2020/12/08	37.2	31.46	25	31.44	31.35	12.2	12,666	0.10%
2020/12/07	15.1	30.99	9	30.94	31.10	6.1	12,545	0.05%
2020/12/04	21	31.22	5.1	31.26	31.25	15.9	12,476	0.13%
2020/12/03	23.1	31.24	6	31.30	31.45	17.1	12,348	0.14%
2020/12/02	30	30.77	52	30.78	31.00	-22	12,121	-0.18%
2020/12/01	28	30.89	6	30.90	31.00	22	12,023	0.18%
2020/11/30	35	31.23	17	31.14	31.25	18	11,925	0.15%
2020/11/27	27	30.60	55	30.52	30.80	-28	11,275	-0.25%
2020/11/26	17	31.11	1	31.10	31.10	16	11,164	0.14%
2020/11/25	24	31.35	13.2	31.35	31.40	10.8	11,203	0.10%
2020/11/24	76	30.83	38	30.91	30.80	38	11,101	0.34%
2020/11/23	29	31.58	27.1	31.57	31.55	1.9	10,777	0.02%
2020/11/20	14	31.41	31.8	31.19	31.90	-17.8	10,402	-0.17%
2020/11/19	25	31.32	54.5	31.10	31.00	-29.5	10,081	-0.29%
2020/11/18	22	30.81	56.8	30.71	31.00	-34.8	9,627	-0.36%
2020/11/17	50	30.23	41	30.09	29.90	9	9,291	0.10%
2020/11/16	21	29.38	48.4	29.38	29.50	-27.4	9,028	-0.30%
2020/11/13	8	29.17	17.7	28.95	28.95	-9.7	8,865	-0.11%
2020/11/12	28	28.73	26	28.40	28.55	2	8,734	0.02%
2020/11/11	30.2	28.51	76.8	28.70	28.90	-46.6	8,622	-0.54%
2020/11/10	48	27.37	23	27.08	27.70	25	7,857	0.32%
2020/11/09	30.1	26.16	7	26.04	26.15	23.1	7,005	0.33%
2020/11/06	1	25.85	0	0.00	25.85	1	7,014	0.01%
2020/11/05	0	0.00	13	25.80	25.60	-13	7,084	-0.18%
2020/11/04	1.5	25.50	4	25.50	25.50	-2.5	7,216	-0.03%
2020/11/03	1	25.45	16	25.55	25.55	-15	7,313	-0.21%
2020/11/02	0.1	25.50	17	25.30	25.45	-16.9	7,377	-0.23%
2020/10/30	21	25.32	2	25.30	25.20	19	7,507	0.25%
2020/10/29	16	25.71	4	25.70	25.70	12	7,431	0.16%
2020/10/28	11	25.97	1	26.05	26.05	10	7,456	0.13%
2020/10/27	3	26.28	1	26.20	26.25	2	7,511	0.03%
2020/10/26	13	26.45	1	26.50	26.50	12	7,604	0.16%
2020/10/23	5	26.43	3	26.53	26.60	2	7,856	0.03%
2020/10/22	3	26.25	0	0.00	26.20	3	8,254	0.04%
2020/10/21	21	25.97	0	0.00	25.90	21	8,813	0.24%
2020/10/20	4	25.95	1	26.05	26.00	3	8,924	0.03%
2020/10/19	2	26.03	4	26.10	25.95	-2	9,052	-0.02%
2020/10/16	27	26.07	0	0.00	25.95	27	9,119	0.30%
2020/10/15	9	26.25	0	0.00	26.25	9	9,184	0.10%
2020/10/14	4	26.58	11	26.69	26.55	-7	9,292	-0.08%
2020/10/13	3	26.47	2	26.60	26.60	1	9,822	0.01%
2020/10/12	16	26.47	1	26.60	26.65	15	10,302	0.15%
2020/10/07	9	26.89	2	26.95	26.85	7	10,332	0.07%
2020/10/06	1	27.10	4	27.13	27.15	-3	10,366	-0.03%
2020/10/05	0	0.00	5	26.76	26.75	-5	10,469	-0.05%
2020/09/30	0	0.00	6	26.55	26.15	-6	10,502	-0.06%
2020/09/29	10	26.35	0	0.00	26.20	10	10,542	0.09%
2020/09/28	1	26.05	3	26.00	26.10	-2	10,654	-0.02%
2020/09/25	13	25.81	0	0.00	25.60	13	10,677	0.12%
2020/09/24	26	26.00	6	26.15	26.05	20	10,601	0.19%
2020/09/23	6	26.65	5	26.64	26.65	1	10,526	0.01%
2020/09/22	15	26.84	0	0.00	26.80	15	10,633	0.14%
2020/09/21	15	27.22	3	27.27	27.20	12	10,631	0.11%
2020/09/17	0	0.00	8.2	27.08	27.10	-8.2	10,712	-0.08%
2020/09/16	3	27.02	0.1	27.10	27.00	2.9	10,798	0.03%
2020/09/15	15	26.95	4	27.25	27.25	11	10,878	0.10%
2020/09/14	4	26.96	0	0.00	26.95	4	11,352	0.04%
2020/09/11	14	26.90	42	26.90	27.00	-28	11,406	-0.25%
2020/09/10	11	27.02	2	27.10	27.10	9	11,392	0.08%
2020/09/09	3	26.97	1	27.05	27.30	2	11,398	0.02%
2020/09/08	2	27.28	12	27.23	27.20	-10	11,452	-0.09%
2020/09/07	1	27.30	11	27.29	27.30	-10	11,587	-0.09%
2020/09/04	7	27.21	356	27.04	27.25	-349	11,760	-2.97%	大賣/鉅額交易
2020/09/03	35	27.39	23	27.44	27.35	12	11,737	0.10%
2020/09/02	5	27.39	0	0.00	27.55	5	11,788	0.04%
2020/09/01	10	27.50	1.4	27.55	27.65	8.6	11,929	0.07%
2020/08/31	1	27.70	9	27.86	27.70	-8	11,987	-0.07%
2020/08/28	0	0.00	5	28.05	27.90	-5	11,910	-0.04%
2020/08/27	6	27.83	7	27.87	27.75	-1	12,026	-0.01%
2020/08/26	375	27.97	28.6	27.98	28.00	346.4	12,358	2.80%	大買/鉅額交易
2020/08/25	10	27.94	9	28.11	27.85	1	12,456	0.01%
2020/08/24	3	27.10	46	27.15	27.55	-43	12,643	-0.34%
2020/08/21	13	26.86	2	27.00	26.85	11	13,102	0.08%
2020/08/20	80	26.65	6	26.77	26.70	74	13,735	0.54%
2020/08/19	30	27.54	2	27.95	27.30	28	14,117	0.20%
2020/08/18	8	28.23	2	28.20	28.05	6	13,993	0.04%
2020/08/17	12	28.70	125	28.53	28.75	-113	14,127	-0.80%	大賣/鉅額交易
2020/08/14	5	27.76	1	27.80	27.70	4	14,201	0.03%
2020/08/13	7	27.79	8	27.83	27.85	-1	14,229	-0.01%
2020/08/12	16	27.90	7	27.94	27.90	9	14,371	0.06%
2020/08/11	12	28.22	25.3	28.31	28.25	-13.3	14,358	-0.09%
2020/08/10	3	28.53	21	28.49	28.45	-18	14,356	-0.13%
2020/08/07	4	28.05	9.5	27.99	27.95	-5.5	14,409	-0.04%
2020/08/06	23	27.78	2	27.70	27.75	21	14,389	0.15%
2020/08/05	16	27.47	37	27.45	27.65	-21	14,422	-0.15%
2020/08/04	20	26.50	47	26.54	27.10	-27	14,453	-0.19%
2020/08/03	15	26.73	12	26.67	26.45	3	14,621	0.02%
2020/07/31	111	26.65	5	26.58	26.55	106	14,618	0.73%	大買/鉅額交易
2020/07/30	17	26.21	3.2	26.25	26.45	13.8	14,656	0.09%
2020/07/29	65	25.98	7	26.12	26.10	58	14,649	0.40%
2020/07/28	62	26.59	24	26.70	26.50	38	14,507	0.26%
2020/07/27	134	27.55	54	27.84	27.00	80	14,324	0.56%	大買/
2020/07/24	15	29.38	39	29.30	29.30	-24	13,863	-0.17%
2020/07/23	26	30.19	50	30.05	30.00	-24	13,831	-0.17%
2020/07/22	4	29.83	13.1	29.71	29.85	-9.1	13,793	-0.07%
2020/07/21	11	29.42	6.1	29.30	29.45	4.9	13,754	0.04%
2020/07/20	5	29.18	4	29.36	29.50	1	13,691	0.01%
2020/07/17	44	30.34	9	30.48	29.70	35	13,678	0.26%
2020/07/16	59	29.77	34	29.76	29.95	25	13,319	0.19%
2020/07/14	11	28.62	13	28.55	28.35	-2	12,851	-0.02%
2020/07/13	0.4	28.75	4	28.68	28.75	-3.6	12,864	-0.03%
2020/07/10	22	28.65	11	28.74	28.30	11	12,950	0.08%
2020/07/09	5	29.10	2	29.10	28.95	3	12,859	0.02%
2020/07/08	6	28.89	4	28.93	28.95	2	12,805	0.02%
2020/07/07	19	29.10	8	29.09	29.15	11	12,773	0.09%
2020/07/06	30	29.01	7	29.06	29.05	23	12,761	0.18%
2020/07/03	35	29.05	4	29.00	29.00	31	12,833	0.24%
2020/07/02	36	28.84	10	28.85	29.10	26	12,958	0.20%
2020/07/01	19	28.88	22	28.94	28.75	-3	13,069	-0.02%
2020/06/30	0	0.00	10	28.83	28.80	-10	13,043	-0.08%
2020/06/29	4	28.45	15	28.55	28.50	-11	13,132	-0.08%
2020/06/24	3	29.02	0	0.00	28.95	3	13,135	0.02%
2020/06/23	1	28.85	15	29.05	29.10	-14	13,239	-0.11%
2020/06/22	3	28.97	7	28.69	29.00	-4	13,282	-0.03%
2020/06/19	15	28.84	22	28.99	28.50	-7	13,298	-0.05%
2020/06/18	15	28.77	0	0.00	28.75	15	12,899	0.12%
2020/06/17	0	0.00	2	29.00	28.95	-2	12,936	-0.02%
2020/06/16	56	28.98	4	29.00	29.05	52	13,131	0.40%
2020/06/15	19	28.54	9	28.51	28.30	10	13,300	0.08%
2020/06/12	20	28.66	7	28.34	28.90	13	13,353	0.10%
2020/06/11	32.1	29.77	18.5	29.53	29.35	13.6	13,386	0.10%
2020/06/10	42	30.09	30	30.11	30.25	12	13,319	0.09%
2020/06/09	9.3	30.17	18.2	30.22	30.25	-8.9	13,570	-0.07%
2020/06/08	38	30.22	40.2	30.18	30.40	-2.2	13,595	-0.02%
2020/06/05	14	30.10	4	30.14	30.20	10	13,451	0.07%
2020/06/04	20	30.03	1.2	29.98	30.15	18.8	13,406	0.14%
2020/06/03	19.3	30.06	19	30.09	30.10	0.3	13,426	0.00%
2020/06/02	8	29.47	16	29.58	29.40	-8	13,323	-0.06%
2020/06/01	14.2	29.56	25	29.51	29.40	-10.8	12,974	-0.08%
2020/05/29	10	29.13	16	29.04	29.55	-6	12,915	-0.05%
2020/05/28	61.2	29.22	15.3	29.20	29.00	45.9	12,634	0.36%
2020/05/27	69	30.00	49	29.85	29.65	20	12,217	0.16%
2020/05/26	46.3	28.81	75	28.99	29.60	-28.7	11,611	-0.25%
2020/05/25	32.2	27.38	18	27.46	27.50	14.2	11,047	0.13%
2020/05/22	31	27.73	3	27.87	27.50	28	10,984	0.25%
2020/05/21	20.3	28.00	3	28.35	28.45	17.3	10,759	0.16%
2020/05/20	7.3	27.21	0	0.00	27.40	7.3	10,483	0.07%
2020/05/19	16	27.24	3	27.30	27.45	13	10,489	0.12%
2020/05/18	14.5	26.72	5	26.85	26.70	9.5	10,325	0.09%
2020/05/15	30	26.75	6.6	26.95	26.65	23.4	10,262	0.23%
2020/05/14	53	26.92	25	26.98	26.95	28	10,183	0.27%
2020/05/13	9	27.57	3	27.55	27.55	6	10,022	0.06%
2020/05/12	19	27.88	2	28.00	27.75	17	9,962	0.17%
2020/05/11	28.2	28.17	28	28.18	28.10	0.2	9,872	0.00%
2020/05/08	26	28.08	2	28.30	27.75	24	9,706	0.25%
2020/05/07	4	27.21	6	27.31	27.35	-2	9,495	-0.02%
2020/05/06	45	27.37	11	27.41	27.30	34	9,474	0.36%
2020/05/05	23	27.97	6	28.00	27.90	17	9,376	0.18%
2020/05/04	53	27.92	1	27.75	28.10	52	9,382	0.55%
2020/04/30	59	27.95	4	27.98	28.20	55	9,314	0.59%
2020/04/29	14	27.59	62.2	27.57	27.85	-48.2	9,177	-0.53%
2020/04/28	36.4	27.41	0	27.30	27.20	36.4	9,097	0.40%
2020/04/27	3	27.70	5	27.33	27.80	-2	9,200	-0.02%
2020/04/24	26	26.71	0	0.00	26.60	26	9,080	0.29%
2020/04/23	1	26.80	0	0.00	26.80	1	9,016	0.01%
2020/04/22	6	26.59	9.6	26.49	26.95	-3.6	8,917	-0.04%
2020/04/21	5.2	27.67	23	27.75	27.30	-17.8	8,813	-0.20%
2020/04/20	0	0.00	1	28.70	28.90	-1	8,633	-0.01%
2020/04/17	7	28.77	1	28.55	28.55	6	8,610	0.07%
2020/04/16	15.2	28.91	3	28.97	28.80	12.2	8,515	0.14%
2020/04/15	6	29.25	2	29.20	29.50	4	8,415	0.05%
2020/04/14	2	28.48	2	28.58	28.80	0	8,310	0.00%
2020/04/13	4	27.91	59	27.94	27.90	-55	8,254	-0.67%
2020/04/10	8	27.96	11	27.99	28.10	-3	8,227	-0.04%
2020/04/09	7	27.89	0	0.00	28.00	7	8,183	0.09%
2020/04/08	7	27.20	5	27.25	27.30	2	8,102	0.02%
2020/04/07	33	26.94	2	27.05	26.90	31	7,955	0.39%
2020/04/06	28	26.26	0	0.00	26.30	28	7,780	0.36%
2020/04/01	36	25.73	4	26.28	26.20	32	7,564	0.42%
2020/03/31	28	26.36	2	26.63	25.65	26	7,418	0.35%
2020/03/30	0	0.00	4	25.88	26.40	-4	7,222	-0.06%
2020/03/27	7	26.51	0	0.00	26.50	7	7,103	0.10%
2020/03/26	24	25.77	26	25.36	25.75	-2	7,008	-0.03%
2020/03/25	30	25.25	28	25.28	25.20	2	6,976	0.03%
2020/03/24	41	24.22	1	24.30	24.05	40	6,844	0.58%
2020/03/23	10	23.53	1	23.60	23.00	9	6,793	0.13%
2020/03/20	16	24.29	58	23.97	23.35	-42	6,717	-0.63%
2020/03/19	8	23.27	0	0.00	22.90	8	6,479	0.12%
2020/03/18	4	25.93	1	26.00	25.40	3	6,255	0.05%
2020/03/17	3	26.75	1	26.90	26.50	2	6,094	0.03%
2020/03/16	16	27.83	0	0.00	27.40	16	5,901	0.27%
2020/03/13	12	27.88	2	27.80	28.30	10	5,764	0.17%
2020/03/12	10.5	30.26	10	30.25	30.05	0.5	5,442	0.01%
2020/03/11	4	31.89	0	0.00	31.95	4	5,292	0.08%
2020/03/10	5	31.95	2	31.58	31.75	3	5,237	0.06%
2020/03/09	7	32.31	6	32.16	32.05	1	5,207	0.02%
2020/03/06	15	33.30	0	0.00	33.10	15	5,101	0.29%
2020/03/05	10	34.20	1	34.15	34.15	9	5,069	0.18%
2020/03/04	1	34.30	1	34.40	34.10	0	5,116	0.00%
2020/03/03	1	33.30	1	33.40	33.30	0	5,049	0.00%
2020/03/02	3	33.00	3	33.05	33.05	0	5,006	0.00%
2020/02/27	6	33.87	3	33.92	34.10	3	5,091	0.06%
2020/02/26	3	34.13	0	0.00	34.05	3	4,993	0.06%
2020/02/25	2	34.45	0	0.00	34.45	2	4,975	0.04%
2020/02/24	3	34.63	6	34.55	34.50	-3	4,970	-0.06%
2020/02/21	2	35.00	1	35.00	35.00	1	4,937	0.02%
2020/02/20	5	35.07	1	35.45	35.00	4	4,988	0.08%
2020/02/18	2	34.95	1	34.95	35.15	1	5,233	0.02%
2020/02/17	3	35.00	0	0.00	35.05	3	5,289	0.06%
2020/02/14	6	34.97	1	35.10	34.80	5	5,320	0.09%
2020/02/13	7	35.09	0	0.00	35.00	7	5,290	0.13%
2020/02/12	1	35.00	0	0.00	34.90	1	5,297	0.02%
2020/02/10	1	34.10	0	0.00	34.40	1	5,284	0.02%
2020/02/07	4	34.73	1	34.80	34.80	3	5,257	0.06%
2020/02/06	4	34.99	4	35.08	35.25	0	5,250	0.00%
2020/02/05	5	34.54	4	34.50	34.55	1	5,262	0.02%
2020/02/04	7	34.92	2	34.98	34.90	5	5,275	0.09%
2020/02/03	3	34.07	9	33.63	34.55	-6	5,271	-0.11%
2020/01/31	7.2	35.49	5.5	35.43	35.10	1.7	5,254	0.03%
2020/01/30	36	35.81	4	37.00	35.20	32	5,193	0.62%
2020/01/20	2	38.80	0	0.00	38.80	2	4,950	0.04%
2020/01/17	1	39.00	5	39.00	38.80	-4	5,002	-0.08%
2020/01/15	1	38.90	0.2	39.00	38.90	0.8	5,171	0.02%
2020/01/14	5.3	39.07	1	39.20	39.05	4.3	5,297	0.08%
2020/01/13	5	39.10	0	0.00	39.05	5	5,473	0.09%
2020/01/10	2	38.80	0	0.00	39.00	2	5,719	0.03%
2020/01/09	3	38.80	0	0.00	38.90	3	5,920	0.05%
2020/01/08	9.2	38.83	0	0.00	38.70	9.2	5,998	0.15%
2020/01/07	0	0.00	1.5	39.23	39.20	-1.5	6,031	-0.02%
2020/01/03	0	0.00	3	39.80	39.70	-3	6,209	-0.05%
2020/01/02	2	39.70	0	0.00	39.70	2	6,249	0.03%
2019/12/31	16	39.39	0	0.00	39.20	16	6,239	0.26%
2019/12/27	0.2	39.60	2	39.58	39.60	-1.8	6,281	-0.03%
2019/12/26	1	39.60	0	0.00	39.60	1	6,326	0.02%
2019/12/25	3	39.67	2	39.60	39.75	1	6,418	0.02%
2019/12/24	2	39.90	0	0.00	39.70	2	6,488	0.03%
2019/12/23	1	39.75	0	0.00	39.95	1	6,621	0.02%
2019/12/20	5	39.71	4	39.80	40.20	1	6,646	0.02%
2019/12/19	0	0.00	1	39.40	39.45	-1	6,602	-0.02%
2019/12/18	3.2	39.33	0	0.00	39.20	3.2	6,593	0.05%
2019/12/16	12	38.96	0	0.00	38.85	12	6,597	0.18%
2019/12/13	0	0.00	3.1	39.13	39.10	-3.1	6,600	-0.05%
2019/12/12	2	39.23	5	39.22	39.05	-3	6,578	-0.05%
2019/12/11	2	39.10	0	0.00	39.20	2	6,565	0.03%
2019/12/06	0	0.00	1	39.15	39.05	-1	6,676	-0.01%
2019/12/05	10	39.00	0	0.00	39.00	10	6,690	0.15%
2019/12/04	4	38.79	0	0.00	38.60	4	6,720	0.06%
2019/12/03	1	39.10	2	38.95	39.15	-1	6,742	-0.01%
2019/12/02	7	39.23	21	39.25	39.05	-14	6,786	-0.21%
2019/11/29	3	39.88	12	39.79	39.75	-9	6,746	-0.13%
2019/11/28	3	40.38	5	40.36	40.30	-2	6,716	-0.03%
2019/11/27	1	40.75	2	40.88	40.70	-1	6,840	-0.01%
2019/11/26	0	0.00	1	40.80	40.95	-1	6,902	-0.01%
2019/11/21	1	40.50	0	0.00	40.50	1	6,762	0.01%
2019/11/19	3	40.20	1	40.20	40.45	2	6,856	0.03%
2019/11/18	6.3	40.36	38	40.30	40.35	-31.8	6,888	-0.46%
2019/11/15	14.3	41.21	2	41.13	41.05	12.3	6,792	0.18%
2019/11/14	1	41.35	0.3	41.85	41.85	0.7	6,641	0.01%
2019/11/13	2	41.55	3	41.79	41.40	-1	6,643	-0.02%
2019/11/12	0	0.00	10	41.30	41.30	-10	6,714	-0.15%
2019/11/11	0.3	40.70	8	40.90	40.70	-7.7	6,706	-0.12%
2019/11/08	3	41.25	1	41.30	41.20	2	6,679	0.03%
2019/11/07	0	0.00	2	41.15	41.30	-2	6,675	-0.03%
2019/11/06	1.1	41.39	0	0.00	41.30	1.1	6,632	0.02%
2019/11/05	0	0.00	3	41.40	41.45	-3	6,631	-0.05%
2019/11/04	12	41.61	12.4	41.83	41.65	-0.4	6,607	-0.01%
2019/11/01	2	41.33	2.2	41.22	41.55	-0.2	6,568	0.00%
2019/10/31	3	40.87	0	0.00	40.75	3	6,510	0.05%
2019/10/30	4	40.54	2	40.40	40.75	2	6,494	0.03%
2019/10/29	10	40.05	2	40.00	40.15	8	6,528	0.12%
2019/10/28	9	40.38	6	40.19	40.25	3	6,494	0.05%
2019/10/25	9	40.23	0	0.00	40.30	9	6,498	0.14%
2019/10/24	2.1	40.35	13	40.32	40.50	-10.9	6,520	-0.17%
2019/10/23	18.2	40.73	19.1	40.59	40.55	-0.9	6,516	-0.01%
2019/10/22	21.2	41.01	2.1	41.11	41.20	19.1	6,504	0.29%
2019/10/21	2	41.88	4.4	41.55	41.55	-2.4	6,421	-0.04%
2019/10/18	0	0.00	3.4	40.75	41.05	-3.4	6,269	-0.05%
2019/10/17	8	40.72	3.2	40.64	40.75	4.9	6,125	0.08%
2019/10/16	3	39.45	1	39.55	39.85	2	5,933	0.03%
2019/10/15	2	39.20	0	0.00	39.30	2	5,884	0.03%
2019/10/14	6.2	39.47	1	39.35	39.35	5.2	5,886	0.09%
2019/10/09	0	0.00	2	39.70	39.70	-2	5,831	-0.03%
2019/10/08	0	0.00	13	39.35	39.00	-13	5,764	-0.23%
2019/10/07	0	0.00	1	39.35	39.45	-1	5,732	-0.02%
2019/10/04	0	0.00	1	39.15	39.30	-1	5,778	-0.02%
2019/10/03	0.8	39.10	0	0.00	39.10	0.8	5,789	0.01%
2019/10/02	0	0.00	1	39.50	39.75	-1	5,831	-0.02%
2019/10/01	0	0.00	3	39.73	39.75	-3	5,844	-0.05%
2019/09/27	4	39.69	0	0.00	39.75	4	5,821	0.07%
2019/09/26	4.3	39.84	5	39.90	39.80	-0.7	5,823	-0.01%
2019/09/25	1.2	39.43	1	39.80	39.30	0.2	5,765	0.00%
2019/09/24	2	39.45	5	39.48	39.25	-3	5,750	-0.05%
2019/09/23	1	39.20	1	39.20	39.15	0	5,749	0.00%
2019/09/20	2	38.90	1	38.60	39.10	1	5,844	0.02%
2019/09/18	0	0.00	14	39.15	39.40	-14	5,880	-0.24%
2019/09/17	0	0.00	2	38.90	39.00	-2	5,873	-0.03%
2019/09/16	1	39.15	3	39.15	39.15	-2	5,935	-0.03%
2019/09/12	1	39.10	12	39.11	39.15	-11	6,014	-0.18%
2019/09/11	0	0.00	8	39.80	39.50	-8	6,018	-0.13%
2019/09/10	3	39.13	4	39.18	39.45	-1	5,991	-0.02%
2019/09/09	5.2	39.59	2	39.60	39.45	3.2	5,982	0.05%
2019/09/06	31	39.98	12	39.98	39.70	19	5,962	0.32%
2019/09/05	21	39.75	12	39.83	39.85	9	5,961	0.15%
2019/09/04	0	0.00	10	39.34	39.45	-10	5,899	-0.17%
2019/09/03	2	39.30	2.1	39.21	39.10	-0.1	5,915	0.00%
2019/09/02	4	39.10	3	39.10	39.00	1	5,943	0.02%
2019/08/30	24	39.04	12	39.04	39.20	12	5,946	0.20%
2019/08/29	0	0.00	4	38.40	38.55	-4	5,852	-0.07%
2019/08/28	0	0.00	1	38.25	38.15	-1	5,823	-0.02%
2019/08/27	1	37.95	0	0.00	37.90	1	5,897	0.02%
2019/08/26	3.2	37.89	0	0.00	37.90	3.2	5,877	0.05%
2019/08/23	2.3	38.37	7	38.47	38.60	-4.7	5,952	-0.08%
2019/08/22	4	38.00	0	0.00	38.25	4	5,925	0.07%
2019/08/21	5	38.54	1	38.55	38.30	4	5,955	0.07%
2019/08/20	1.1	37.83	1	38.15	38.15	0.1	5,876	0.00%
2019/08/19	6.1	37.93	1	37.70	37.70	5.1	5,859	0.09%
2019/08/16	1.2	37.80	1	38.00	38.00	0.2	5,877	0.00%
2019/08/15	11.4	37.86	2	38.00	38.00	9.4	5,866	0.16%
2019/08/14	0.2	37.05	0.3	37.05	37.00	-0.2	5,853	0.00%
2019/08/13	3.5	37.06	0	0.00	36.95	3.5	5,911	0.06%
2019/08/12	9	37.20	0	0.00	37.15	9	6,027	0.15%
2019/08/08	2	37.08	0	0.00	37.25	2	6,112	0.03%
2019/08/07	3	36.97	0	0.00	36.75	3	6,151	0.05%
2019/08/06	2.4	37.02	0	0.00	37.10	2.4	6,189	0.04%
2019/08/05	1	37.25	0	0.00	37.50	1	6,166	0.02%
2019/08/02	2	37.00	0	0.00	36.90	2	6,129	0.03%
2019/08/01	7.2	37.74	16	37.86	37.55	-8.9	6,105	-0.14%
2019/07/31	4	38.21	2	38.43	38.45	2	6,063	0.03%
2019/07/30	5	38.32	2	38.40	38.05	3	5,969	0.05%
2019/07/29	8	38.63	13	38.61	38.45	-5	5,972	-0.08%
2019/07/26	3	38.93	6	38.92	38.80	-3	5,993	-0.05%
2019/07/25	2	39.28	1	39.25	39.25	1	5,933	0.02%
2019/07/24	3	39.22	3	39.23	39.45	0	5,867	0.00%
2019/07/23	0	0.00	1	39.10	39.20	-1	5,811	-0.02%
2019/07/22	4.2	39.10	0	0.00	39.15	4.2	5,756	0.07%
2019/07/19	13	39.13	26	39.18	39.20	-13	5,738	-0.23%
2019/07/18	3	38.82	5	38.97	38.70	-2	5,657	-0.04%
2019/07/17	0	0.00	2	38.90	38.80	-2	5,688	-0.04%
2019/07/16	3	38.70	5	38.72	38.80	-2	5,666	-0.04%
2019/07/15	1	38.20	6	38.40	38.45	-5	5,594	-0.09%
2019/07/12	5.2	38.40	3.1	38.35	38.40	2.1	5,641	0.04%
2019/07/11	4	38.50	1	38.45	38.45	3	5,695	0.05%
2019/07/10	6	38.17	11	38.28	38.20	-5	5,689	-0.09%
2019/07/09	6.3	37.69	2	37.75	37.65	4.3	5,665	0.08%
2019/07/08	9	37.75	0	0.00	37.85	9	5,665	0.16%
2019/07/05	0	0.00	9	39.01	39.10	-9	5,660	-0.16%
2019/07/04	7	39.09	2	38.93	39.15	5	5,645	0.09%
2019/07/03	13	39.08	1	39.35	39.05	12	5,590	0.21%
2019/07/02	0	0.00	2	39.23	39.30	-2	5,585	-0.04%
2019/07/01	5	38.84	5	38.99	38.70	0	5,522	0.00%
2019/06/28	8	38.58	0	0.00	38.50	8	5,562	0.14%
2019/06/27	1	39.05	31.2	39.07	39.00	-30.2	5,613	-0.54%
2019/06/26	4	38.85	4	38.89	38.60	0	5,617	0.00%
2019/06/25	1	38.05	2	38.20	38.05	-1	5,658	-0.02%
2019/06/24	2	38.30	4	38.33	38.45	-2	5,790	-0.03%
2019/06/21	3	38.23	4	38.20	38.20	-1	5,794	-0.02%
2019/06/20	1	38.15	6.1	38.06	37.85	-5.1	5,747	-0.09%
2019/06/19	2	37.85	43	37.82	38.00	-41	5,696	-0.72%
2019/06/18	3	37.45	0	0.00	37.50	3	5,679	0.05%
2019/06/17	0	0.00	3.5	37.63	37.50	-3.5	5,735	-0.06%
2019/06/14	3	37.10	2	37.15	37.10	1	5,732	0.02%
2019/06/13	4	37.25	0	0.00	37.40	4	5,727	0.07%
2019/06/12	5	37.80	10.2	37.75	37.80	-5.2	5,712	-0.09%
2019/06/11	0	0.00	8	37.87	37.70	-8	5,706	-0.14%
2019/06/10	16	37.36	12	37.50	37.50	4	5,632	0.07%
2019/06/06	8	36.93	6	36.82	37.20	2	5,621	0.04%
2019/06/05	8	36.77	12	36.85	36.70	-4	5,659	-0.07%
2019/06/04	1	36.50	2	36.60	36.50	-1	5,637	-0.02%
2019/06/03	7	36.09	163	36.28	36.10	-156	5,674	-2.75%	大賣/鉅額交易
2019/05/31	162	35.91	0	0.00	35.85	162	5,646	2.87%	大買/鉅額交易
2019/05/30	1	36.35	0	0.00	36.30	1	5,629	0.02%
2019/05/29	0	0.00	1	35.70	35.70	-1	5,631	-0.02%
2019/05/28	0	0.00	4	35.70	35.75	-4	5,732	-0.07%
2019/05/27	2.1	35.79	1	35.55	35.55	1.1	5,664	0.02%
2019/05/23	2	35.53	0	0.00	35.75	2	5,721	0.03%
2019/05/21	0	0.00	1	36.30	36.10	-1	5,708	-0.02%
2019/05/20	3	36.07	1	36.20	36.05	2	5,627	0.04%
2019/05/17	3.1	36.28	0	0.00	35.75	3.1	5,575	0.06%
2019/05/16	1	35.70	0	0.00	36.15	1	5,472	0.02%
2019/05/15	2	35.50	0	0.00	35.30	2	5,436	0.04%
2019/05/14	0	0.00	3	35.42	35.30	-3	5,496	-0.05%
2019/05/10	3	36.00	0	0.00	36.05	3	5,562	0.05%
2019/05/08	2	36.75	0	0.00	36.70	2	5,706	0.04%
2019/05/06	2	36.48	1	36.50	36.45	1	5,712	0.02%
2019/05/03	9	36.43	1	36.70	36.70	8	5,754	0.14%
2019/05/02	6	37.09	2	37.10	37.05	4	5,775	0.07%
2019/04/29	3.1	37.48	0	0.00	37.50	3.1	5,751	0.05%
2019/04/26	0	0.00	1	37.40	37.50	-1	5,772	-0.02%
2019/04/25	1	37.50	5	37.37	37.40	-4	5,816	-0.07%
2019/04/24	2	37.55	2	37.63	37.65	0	5,898	0.00%
2019/04/23	5	37.54	0	0.00	37.50	5	5,959	0.08%
2019/04/19	2	37.48	1	37.35	37.35	1	5,960	0.02%
2019/04/18	2	37.35	3	37.52	37.50	-1	5,992	-0.02%
2019/04/17	7	37.66	9	37.56	37.80	-2	6,005	-0.03%
2019/04/16	0.3	36.70	0	0.00	36.85	0.3	5,927	0.01%
2019/04/15	0.3	36.65	2	36.90	36.65	-1.7	5,942	-0.03%
2019/04/11	1	36.80	0	0.00	36.30	1	5,937	0.02%
2019/04/09	1	36.60	0	0.00	36.60	1	5,857	0.02%
2019/04/08	1	36.30	0	0.00	36.40	1	5,852	0.02%
2019/04/03	0	0.00	1	36.40	36.35	-1	5,766	-0.02%
2019/04/02	9	36.12	0	0.00	36.10	9	5,729	0.16%
2019/04/01	2	36.40	0	0.00	36.65	2	5,610	0.04%
2019/03/28	3	36.15	0	0.00	36.85	3	5,351	0.06%
2019/03/27	7	37.04	1	37.30	36.85	6	5,182	0.12%
2019/03/21	0	0.00	1	38.10	38.10	-1	5,062	-0.02%
2019/03/14	1	39.00	0	0.00	39.10	1	5,391	0.02%
2019/03/12	1	39.25	3	38.90	39.10	-2	5,447	-0.04%
2019/03/11	0	0.00	10	38.50	38.55	-10	5,501	-0.18%
2019/03/08	0	0.00	3	38.80	38.95	-3	5,485	-0.05%
2019/03/07	0	0.00	9	39.14	38.75	-9	5,569	-0.16%
2019/03/06	0	0.00	3	39.30	39.30	-3	5,570	-0.05%
2019/03/04	0	0.00	8	38.26	38.65	-8	5,485	-0.15%
2019/02/27	10	38.30	4	38.54	38.80	6	5,392	0.11%
2019/02/26	0	0.00	3	38.00	38.00	-3	5,283	-0.06%
2019/02/25	5	37.97	1	38.00	37.70	4	5,216	0.08%
2019/02/22	0	0.00	1	38.00	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	5	37.60	37.85	-5	5,213	-0.10%
2019/02/20	1	37.45	15	37.33	37.50	-14	5,183	-0.27%
2019/02/19	0	0.00	0.7	37.05	37.05	-0.7	5,140	-0.01%
2019/02/13	4	36.98	0	0.00	37.10	4	5,032	0.08%
2019/02/12	4	37.01	1	37.05	37.15	3	4,957	0.06%
2019/02/11	0	0.00	2	37.05	36.65	-2	4,902	-0.04%
2019/01/30	0	0.00	5	36.80	36.80	-5	4,869	-0.10%
2019/01/29	0	0.00	3	36.18	36.55	-3	4,729	-0.06%
2019/01/28	4	35.93	0	0.00	36.15	4	4,657	0.09%
2019/01/24	3	36.43	2	36.63	36.25	1	4,597	0.02%
2019/01/23	0	0.00	7	36.26	36.30	-7	4,561	-0.15%
2019/01/18	0	0.00	2	35.45	35.60	-2	4,542	-0.04%
2019/01/16	4	35.58	3	35.75	35.55	1	4,450	0.02%
2019/01/15	0	0.00	5	35.02	35.10	-5	4,347	-0.12%
2019/01/10	0	0.00	2	34.23	34.45	-2	4,244	-0.05%
2019/01/09	0	0.00	5	34.64	34.70	-5	4,212	-0.12%
2019/01/07	0	0.00	4	33.89	33.90	-4	4,158	-0.10%
2019/01/03	0	0.00	6	32.71	33.00	-6	4,302	-0.14%
2018/12/28	0	0.00	5	32.40	32.60	-5	4,313	-0.12%
2018/12/27	0	0.00	2	32.28	32.15	-2	4,328	-0.05%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/20	0	0.00	1	32.35	32.70	-1	4,560	-0.02%
2018/12/19	0	0.00	1	32.75	32.70	-1	4,588	-0.02%
2018/12/18	0	0.00	3	32.67	32.60	-3	4,586	-0.07%
2018/12/17	0	0.00	2	32.50	32.30	-2	4,596	-0.04%
2018/12/13	0	0.00	3	31.63	31.85	-3	4,599	-0.07%
2018/12/11	12	30.89	0	0.00	30.80	12	4,524	0.27%
2018/12/10	5	32.16	0	0.00	31.90	5	4,321	0.12%
2018/12/07	0	0.00	10	33.85	33.80	-10	4,191	-0.24%
2018/12/06	0	0.00	30	33.50	33.55	-30	4,243	-0.71%
2018/12/05	2	33.60	0	0.00	33.25	2	4,226	0.05%
2018/12/04	0	0.00	10	34.26	34.10	-10	4,271	-0.23%
2018/12/03	0	0.00	28	33.99	34.15	-28	4,199	-0.67%
2018/11/30	0	0.00	2	33.35	33.50	-2	4,166	-0.05%
2018/11/29	1	32.50	0	0.00	32.65	1	4,105	0.02%
2018/11/28	0	0.00	1	33.20	33.30	-1	4,028	-0.02%
2018/11/27	2	33.30	0	0.00	33.10	2	4,000	0.05%
2018/11/26	0	0.00	2	33.35	33.30	-2	4,024	-0.05%
2018/11/21	0	0.00	12	33.73	33.70	-12	4,046	-0.30%
2018/11/20	0	0.00	4	33.49	33.65	-4	4,013	-0.10%
2018/11/19	0	0.00	11.1	33.24	33.35	-11.1	3,978	-0.28%
2018/11/15	1	32.60	3	32.65	32.70	-2	4,022	-0.05%
2018/11/13	0	0.00	1	32.40	32.50	-1	4,092	-0.02%
2018/11/12	0	0.00	4	32.26	32.25	-4	4,107	-0.10%
2018/11/09	5	31.46	0	0.00	31.50	5	4,175	0.12%
2018/11/08	0.1	32.30	0	0.00	32.30	0.1	4,200	0.00%
2018/11/07	1	32.00	6	32.10	32.20	-5	4,169	-0.12%
2018/11/01	0	0.00	2	30.85	30.90	-2	4,192	-0.05%
2018/10/31	0	0.00	2	30.40	31.35	-2	4,224	-0.05%
2018/10/30	2	30.23	0	0.00	30.40	2	4,191	0.05%
2018/10/29	1	30.40	0	0.00	30.40	1	4,154	0.02%
2018/10/26	0	0.00	0.2	29.70	29.55	-0.2	4,119	0.00%
2018/10/24	0	0.00	1	29.70	30.10	-1	4,335	-0.02%
2018/10/19	1	29.20	1	30.00	29.70	0	4,527	0.00%
2018/10/18	0	0.00	1	29.45	29.60	-1	4,539	-0.02%
2018/10/17	3	29.32	0	0.00	29.10	3	4,562	0.07%
2018/10/16	1	29.30	0	0.00	29.35	1	4,562	0.02%
2018/10/15	1	29.25	0	0.00	29.05	1	4,573	0.02%
2018/10/12	1	29.15	1	29.00	29.80	0	4,583	0.00%
2018/10/11	5	30.05	1	29.25	29.20	4	4,673	0.09%
2018/10/08	1	31.00	0	0.00	31.35	1	4,578	0.02%
2018/10/05	2	31.55	0	0.00	31.50	2	4,599	0.04%
2018/10/02	2	31.95	0	0.00	32.00	2	4,533	0.04%
2018/09/28	3	32.20	2	32.30	32.25	1	4,634	0.02%
2018/09/27	2	32.25	1	32.55	32.50	1	4,675	0.02%
2018/09/25	2	32.20	1	32.20	32.10	1	4,693	0.02%
2018/09/21	1	32.20	1	32.35	32.10	0	4,735	0.00%
2018/09/20	1	32.15	0	0.00	32.10	1	4,752	0.02%
2018/09/17	1	31.65	0	0.00	31.80	1	4,915	0.02%
2018/09/14	1	31.70	0	0.00	31.65	1	4,949	0.02%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/12	10	31.20	0	0.00	31.50	10	5,029	0.20%
2018/09/11	1	31.45	0	0.00	31.25	1	5,384	0.02%
2018/09/10	3	31.57	4	31.65	31.35	-1	5,473	-0.02%
2018/09/07	2	32.30	1	32.40	32.30	1	5,560	0.02%
2018/09/06	0	0.00	1	32.70	32.80	-1	5,582	-0.02%
2018/09/05	8	33.13	0	0.00	32.75	8	5,587	0.14%
2018/09/04	1	33.55	1	33.45	33.60	0	5,581	0.00%
2018/08/30	4	33.64	0	0.00	33.80	4	5,654	0.07%
2018/08/28	0	0.00	19	33.80	33.80	-19	5,962	-0.32%
2018/08/27	0	0.00	0	33.75	33.75	0	5,967	0.00%
2018/08/24	1	33.30	0	0.00	33.30	1	5,958	0.02%
2018/08/23	0	0.00	1	33.75	33.85	-1	6,045	-0.02%
2018/08/22	0	0.00	1	33.80	33.95	-1	6,121	-0.02%
2018/08/21	0	0.00	8	33.48	33.60	-8	6,065	-0.13%
2018/08/20	1	32.90	0	0.00	33.05	1	6,031	0.02%
2018/08/17	6	32.33	0	0.00	32.30	6	6,056	0.10%
2018/08/16	6	32.59	0	0.00	32.50	6	6,048	0.10%
2018/08/15	9	33.28	0	0.00	33.15	9	6,048	0.15%
2018/08/14	1	33.40	0	0.00	33.60	1	6,034	0.02%
2018/08/13	9	33.27	0	0.00	33.20	9	6,086	0.15%
2018/08/10	2	33.60	0	0.00	33.60	2	6,426	0.03%
2018/08/09	13	33.58	0	0.00	33.35	13	6,460	0.20%
2018/08/08	6	33.42	0	0.00	33.65	6	6,460	0.09%
2018/08/07	4	33.54	0	0.00	33.30	4	6,448	0.06%
2018/08/06	3	33.52	0	0.00	33.45	3	6,422	0.05%
2018/08/03	14	33.54	0	0.00	33.50	14	6,412	0.22%
2018/08/02	8	33.67	0	0.00	33.65	8	6,408	0.12%
2018/08/01	4	33.80	3	33.95	33.95	1	6,413	0.02%
2018/07/31	2	33.65	6	33.91	33.65	-4	6,379	-0.06%
2018/07/30	9	33.88	1	33.90	33.95	8	6,189	0.13%
2018/07/27	20	34.95	11	34.93	34.95	9	6,061	0.15%
2018/07/24	1	34.00	1	34.20	34.30	0	5,948	0.00%
2018/07/23	1	33.90	0	0.00	33.95	1	5,927	0.02%
2018/07/20	2	33.98	0	0.00	33.90	2	6,000	0.03%
2018/07/19	3	34.22	9	34.37	34.30	-6	5,994	-0.10%
2018/07/18	0	0.00	5	34.20	34.25	-5	5,979	-0.08%
2018/07/17	5	33.40	0	0.00	33.35	5	5,897	0.08%
2018/07/16	0	0.00	2	33.75	33.60	-2	5,918	-0.03%
2018/07/13	0	0.00	1	33.80	33.80	-1	5,966	-0.02%
2018/07/12	2	33.40	0	0.00	34.15	2	6,068	0.03%
2018/07/11	3	33.30	0	0.00	33.45	3	6,201	0.05%
2018/07/10	0	0.00	1	33.80	33.90	-1	6,258	-0.02%
2018/07/09	2	33.20	0	0.00	33.65	2	6,323	0.03%
2018/07/06	11	33.31	2	33.05	33.05	9	6,340	0.14%
2018/07/05	2	35.63	4	35.63	35.50	-2	6,280	-0.03%
2018/07/03	1	35.00	0	0.00	34.90	1	6,377	0.02%
2018/07/02	5	35.19	13	35.60	35.15	-8	6,350	-0.13%
2018/06/29	2	34.80	1	35.25	35.40	1	6,296	0.02%
2018/06/28	6	34.50	5	34.55	34.50	1	6,222	0.02%
2018/06/27	17	34.65	0	0.00	34.55	17	6,175	0.28%
2018/06/26	4	34.90	0	0.00	34.90	4	6,038	0.07%
2018/06/25	12	35.40	0	0.00	35.15	12	5,990	0.20%
2018/06/22	3	35.23	0	0.00	35.35	3	5,948	0.05%
2018/06/21	4	35.73	3	35.80	35.80	1	5,891	0.02%
2018/06/20	10	35.33	3	35.45	35.45	7	5,863	0.12%
2018/06/19	7	36.18	0	0.00	36.15	7	5,434	0.13%
2018/06/15	11	36.49	0	0.00	36.40	11	5,329	0.21%
2018/06/12	7	37.17	2	37.35	37.20	5	5,305	0.09%
2018/06/11	1	37.15	5	37.45	37.65	-4	5,290	-0.08%
2018/06/08	3	37.53	0	0.00	37.65	3	5,287	0.06%
2018/06/07	7	37.28	0	0.00	37.65	7	5,321	0.13%
2018/06/06	11	37.26	1	37.20	37.40	10	5,346	0.19%
2018/06/05	1	36.40	2	36.65	36.45	-1	5,277	-0.02%
2018/06/04	0.7	36.50	0.7	36.50	36.50	0	5,114	0.00%
2018/06/01	1	36.50	0	0.00	36.50	1	5,132	0.02%
2018/05/31	2	36.25	0	0.00	36.70	2	5,159	0.04%
2018/05/30	0	0.00	1	36.25	36.10	-1	5,078	-0.02%
2018/05/28	2	36.63	0	0.00	36.55	2	5,095	0.04%
2018/05/25	4	36.31	0	0.00	36.30	4	5,156	0.08%
2018/05/24	2	36.40	2	36.60	36.50	0	5,134	0.00%
2018/05/23	2	36.40	0	0.00	36.40	2	5,150	0.04%
2018/05/22	2	36.43	0	0.00	36.35	2	5,135	0.04%
2018/05/18	15	36.61	0	0.00	36.30	15	5,175	0.29%
2018/05/17	1	37.20	6	37.05	37.00	-5	4,880	-0.10%
2018/05/16	6	37.45	0	0.00	37.50	6	4,851	0.12%
2018/05/14	0.3	37.50	0	0.00	37.60	0.3	5,044	0.01%
2018/05/11	1	37.45	0	0.00	37.60	1	5,081	0.02%
2018/05/10	3	37.32	0	0.00	37.25	3	5,115	0.06%
2018/05/09	0	0.00	3	37.50	37.50	-3	5,147	-0.06%
2018/05/02	0	0.00	1	37.50	37.65	-1	5,394	-0.02%
2018/04/30	0	0.00	2	36.90	37.15	-2	5,451	-0.04%
2018/04/27	10	36.59	6	36.70	36.70	4	5,523	0.07%
2018/04/26	0.5	37.00	3	37.30	37.20	-2.5	5,596	-0.04%
2018/04/23	1	36.65	0	0.00	36.60	1	5,576	0.02%
2018/04/18	6	37.16	0	0.00	37.10	6	5,386	0.11%
2018/04/17	0	0.00	3	38.77	38.15	-3	5,241	-0.06%
2018/04/13	1	39.00	3	39.07	39.00	-2	5,062	-0.04%
2018/04/11	2	38.00	21	38.25	38.45	-19	4,997	-0.38%
2018/04/10	0	0.00	1	38.15	38.10	-1	4,979	-0.02%
2018/03/31	0	0.00	36	39.35	39.40	-36	4,828	-0.75%
2018/03/30	2	38.75	0	0.00	39.00	2	4,794	0.04%
2018/03/27	0	0.00	2	38.35	38.40	-2	4,735	-0.04%
2018/03/23	0	0.00	3	37.55	37.95	-3	4,797	-0.06%
2018/03/19	0	0.00	1	38.05	38.05	-1	4,907	-0.02%
2018/03/16	0	0.00	8	37.59	38.40	-8	4,853	-0.16%
2018/03/15	2	36.98	0	0.00	36.85	2	4,702	0.04%
2018/03/14	4	37.25	0	0.00	37.30	4	4,695	0.09%
2018/03/13	1	37.45	0	0.00	37.45	1	4,675	0.02%
2018/03/12	0	0.00	1	37.10	37.00	-1	4,645	-0.02%
2018/03/09	1	36.65	0	0.00	36.80	1	4,596	0.02%
2018/03/08	1	36.65	2	36.40	36.35	-1	4,601	-0.02%
2018/03/06	3	36.82	0	0.00	36.75	3	4,549	0.07%
2018/03/02	1	36.75	0	0.00	36.80	1	4,679	0.02%
2018/03/01	0	0.00	2.8	37.22	37.15	-2.8	4,619	-0.06%
2018/02/27	0.7	37.00	0	0.00	36.75	0.7	4,546	0.02%
2018/02/26	3	37.13	0	0.00	37.00	3	4,495	0.07%
2018/02/09	0	0.00	1	36.65	36.80	-1	4,421	-0.02%
2018/02/08	2	37.00	0	0.00	37.20	2	4,405	0.05%
2018/02/07	7	36.79	0	0.00	37.10	7	4,515	0.16%
2018/02/06	2	36.60	1	36.60	36.60	1	4,413	0.02%
2018/02/05	10	38.10	0	0.00	38.05	10	4,315	0.23%
2018/02/02	10	39.05	0	0.00	38.65	10	4,267	0.23%
2018/02/01	5	39.20	10	39.45	39.20	-5	4,249	-0.12%
2018/01/31	0	0.00	1	38.85	39.20	-1	4,213	-0.02%
2018/01/30	21	38.90	12	39.20	38.85	9	4,162	0.22%
2018/01/26	0.3	39.50	0	0.00	39.60	0.3	4,113	0.01%
2018/01/25	3	39.47	15	39.63	39.65	-12	4,068	-0.29%
2018/01/24	0	0.00	3	38.95	39.45	-3	3,984	-0.08%
2018/01/22	10	38.90	1	39.00	38.95	9	3,841	0.23%
2018/01/19	3	38.72	0	0.00	38.65	3	3,758	0.08%
2018/01/18	0.4	38.60	0	0.00	38.90	0.4	3,764	0.01%
2018/01/17	0.4	38.90	24	38.97	39.00	-23.6	3,737	-0.63%
2018/01/16	0	0.00	4	38.49	38.65	-4	3,710	-0.11%
2018/01/15	0	0.00	0.4	38.15	38.15	-0.4	3,691	-0.01%
2018/01/11	10	38.00	0	0.00	38.25	10	3,757	0.27%
2018/01/08	0	0.00	2	38.13	38.30	-2	3,779	-0.05%
2018/01/04	20	38.10	0	0.00	37.95	20	3,749	0.53%
2018/01/03	0.2	38.20	1	38.25	38.20	-0.8	3,806	-0.02%
2018/01/02	1	38.10	0	0.00	38.20	1	3,800	0.03%