寶成 (9904)-元大-沙鹿券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
34,141張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	43.15	1	43.85	43.60	0	12,570	0.00%
2024/11/21	7	43.93	15	44.00	43.70	-8	12,058	-0.07%
2024/11/20	0	0.00	8	42.85	42.95	-8	11,435	-0.07%
2024/11/19	14	43.59	11.5	43.43	43.45	2.5	10,996	0.02%
2024/11/18	7.2	43.33	25.5	42.99	43.00	-18.3	10,384	-0.18%
2024/11/15	6.1	43.34	24	43.41	42.85	-18	10,055	-0.18%
2024/11/14	27	42.93	34	42.91	43.10	-7	9,669	-0.07%
2024/11/13	25	40.08	11	40.37	41.15	14	9,109	0.15%
2024/11/12	1	40.00	1	39.50	39.15	0	8,814	0.00%
2024/11/11	0	0.00	1	39.65	39.85	-1	8,757	-0.01%
2024/11/08	4	39.40	1	39.25	39.20	3	8,629	0.04%
2024/11/07	0	0.00	10	38.75	39.40	-10	8,583	-0.12%
2024/11/06	0.5	39.09	17	39.27	38.75	-16.5	8,501	-0.19%
2024/11/05	7.2	38.83	16	39.02	39.00	-8.9	8,434	-0.10%
2024/11/04	1	38.65	4	38.63	38.40	-3	8,355	-0.04%
2024/11/01	0	0.00	1	37.80	37.95	-1	8,461	-0.01%
2024/10/30	2	37.75	0.1	37.75	37.80	2	8,540	0.02%
2024/10/29	0	0.00	7	37.61	38.10	-7	8,810	-0.08%
2024/10/28	5	37.96	22.1	38.16	38.30	-17.1	8,790	-0.19%
2024/10/25	1	37.35	9	37.29	37.40	-8	8,622	-0.09%
2024/10/24	2	37.30	3	37.47	36.95	-1	8,791	-0.01%
2024/10/23	0	0.00	3	37.55	37.55	-3	8,990	-0.03%
2024/10/22	0	0.00	1	37.40	37.20	-1	8,968	-0.01%
2024/10/21	0	0.00	10	37.10	37.05	-10	9,068	-0.11%
2024/10/18	0	0.00	1	37.15	36.85	-1	9,301	-0.01%
2024/10/17	0	0.00	9.4	36.61	37.05	-9.4	9,620	-0.10%
2024/10/16	6	35.55	22	35.79	35.70	-16	10,100	-0.16%
2024/10/15	1.1	35.25	1	35.45	35.15	0.1	10,099	0.00%
2024/10/14	10.1	35.40	35	35.41	35.50	-24.9	10,106	-0.25%
2024/10/11	2	35.25	0	0.00	35.20	2	10,311	0.02%
2024/10/09	10	35.60	1	35.55	35.60	9	10,365	0.09%
2024/10/08	5.1	35.82	0	0.00	35.75	5.1	10,445	0.05%
2024/10/07	2	36.25	16	35.85	36.25	-14	10,578	-0.13%
2024/10/04	1	36.30	1	36.25	36.30	0	10,634	0.00%
2024/10/01	14.1	35.79	11	36.81	36.80	3.1	10,526	0.03%
2024/09/30	0	0.00	3.2	36.46	36.15	-3.2	10,572	-0.03%
2024/09/27	0	0.00	3.3	35.70	35.70	-3.3	10,819	-0.03%
2024/09/26	2	35.40	6	35.58	35.40	-4	10,901	-0.04%
2024/09/25	0.1	35.55	2	35.68	35.45	-1.9	11,115	-0.02%
2024/09/24	1	35.35	0	35.45	35.60	1	11,171	0.01%
2024/09/23	5.1	35.34	6.2	35.57	35.45	-1.1	11,580	-0.01%
2024/09/20	0	0.00	26.3	35.25	35.25	-26.3	11,755	-0.22%
2024/09/19	0	0.00	2	34.70	34.70	-2	11,772	-0.02%
2024/09/18	4	34.54	0	0.00	34.45	4	11,795	0.03%
2024/09/16	1	34.35	1	34.60	34.60	0	11,968	0.00%
2024/09/12	0	0.00	1	33.95	33.95	-1	12,216	-0.01%
2024/09/11	1	33.60	1	33.85	33.55	0	12,346	0.00%
2024/09/10	1	33.55	0	0.00	33.55	1	12,437	0.01%
2024/09/09	0.1	33.85	3	33.85	33.95	-2.9	12,497	-0.02%
2024/09/06	17	34.00	7	34.19	34.30	10	12,554	0.08%
2024/09/05	0	0.00	28	34.18	34.15	-28	12,572	-0.22%
2024/09/04	5.2	33.51	3	33.35	33.25	2.2	12,536	0.02%
2024/09/03	0	0.00	2	34.25	34.30	-2	12,470	-0.02%
2024/09/02	2	34.30	4	34.25	34.50	-2	12,502	-0.02%
2024/08/29	1	34.40	0	0.00	34.50	1	12,451	0.01%
2024/08/28	3	34.55	0	0.00	34.80	3	12,489	0.02%
2024/08/27	3	34.28	1	34.55	34.50	2	12,643	0.02%
2024/08/26	3	34.50	7	34.74	34.65	-4	12,736	-0.03%
2024/08/23	9	34.19	0	0.00	34.15	9	12,844	0.07%
2024/08/22	0.1	34.15	0	0.00	34.40	0.1	13,078	0.00%
2024/08/21	9.1	34.11	0	0.00	34.35	9.1	13,147	0.07%
2024/08/20	16	34.18	0	0.00	34.20	16	13,251	0.12%
2024/08/19	54.1	34.82	3	34.65	34.25	51.1	13,423	0.38%
2024/08/16	3	35.65	3	36.33	35.80	0	13,492	0.00%
2024/08/15	39	35.58	3	35.80	35.40	36	13,845	0.26%
2024/08/14	3	36.23	45.2	36.02	36.45	-42.2	14,195	-0.30%
2024/08/13	1	34.80	31	35.00	34.95	-30	14,360	-0.21%
2024/08/12	8	34.40	0	0.00	34.50	8	14,766	0.05%
2024/08/09	0	0.00	10	34.55	33.90	-10	15,015	-0.07%
2024/08/08	26	33.41	0	0.00	33.65	26	15,499	0.17%
2024/08/07	0.1	34.40	10	34.42	34.40	-9.9	15,655	-0.06%
2024/08/06	21	33.10	0	0.00	33.35	21	15,741	0.13%
2024/08/05	78	34.00	5.1	34.35	33.50	73	15,737	0.46%
2024/08/02	7.1	36.36	17	36.33	36.70	-9.9	15,676	-0.06%
2024/08/01	3.1	37.44	22.8	37.43	37.05	-19.7	15,626	-0.13%
2024/07/31	1.1	36.05	18.1	36.07	36.10	-17	15,478	-0.11%
2024/07/30	0	0.00	2	35.70	35.80	-2	15,475	-0.01%
2024/07/29	1	36.05	10	36.00	35.80	-9	15,534	-0.06%
2024/07/26	11	35.24	1	35.40	35.25	10	15,505	0.06%
2024/07/23	0	0.00	2	35.25	35.25	-2	15,418	-0.01%
2024/07/22	9.4	34.67	4	35.55	34.50	5.4	15,578	0.03%
2024/07/19	2	35.16	20	35.75	35.85	-18	15,451	-0.12%
2024/07/18	6	36.45	11.1	36.87	37.00	-5.1	15,374	-0.03%
2024/07/17	8	35.72	24.2	36.02	36.50	-16.2	15,192	-0.11%
2024/07/16	16	34.30	0.1	34.25	34.40	15.9	14,673	0.11%
2024/07/15	0	0.00	11	34.53	34.45	-11	14,796	-0.07%
2024/07/12	13.1	35.32	12	35.03	34.95	1.1	15,061	0.01%
2024/07/11	0	0.00	2	34.50	34.45	-2	14,982	-0.01%
2024/07/10	2	33.90	3	33.98	34.15	-1	15,166	-0.01%
2024/07/09	11.2	34.09	3	34.00	34.40	8.2	15,173	0.05%
2024/07/08	1.1	34.89	0	0.00	34.50	1.1	15,066	0.01%
2024/07/05	2	35.20	5	35.35	35.20	-3	14,980	-0.02%
2024/07/04	0.1	35.75	0	0.00	35.60	0.1	15,078	0.00%
2024/07/03	2	35.90	22	35.41	36.10	-20	15,032	-0.13%
2024/07/02	0	0.00	2.2	34.64	34.65	-2.2	14,749	-0.01%
2024/07/01	28	33.95	5	34.20	34.15	23	14,786	0.16%
2024/06/28	0	0.00	30	35.00	35.00	-30	14,657	-0.20%
2024/06/27	16.2	34.75	0	0.00	35.05	16.2	14,681	0.11%
2024/06/26	4	36.78	5	37.20	36.75	-1	14,799	-0.01%
2024/06/25	5	37.14	2	37.33	37.60	3	14,937	0.02%
2024/06/24	1	36.75	0	0.00	36.75	1	14,954	0.01%
2024/06/21	3	36.35	4	36.81	36.70	-1	15,044	-0.01%
2024/06/20	9	35.98	2	36.05	36.30	7	14,935	0.05%
2024/06/19	12	36.56	5	36.74	36.40	7	14,950	0.05%
2024/06/18	22	36.60	1.1	36.70	36.45	20.9	15,157	0.14%
2024/06/17	2	36.43	0	0.00	36.25	2	15,251	0.01%
2024/06/14	2	36.70	37	36.86	36.90	-35	15,258	-0.23%
2024/06/13	2	37.35	2	36.75	36.75	0	15,457	0.00%
2024/06/12	28	36.64	0	0.00	36.55	28	15,971	0.18%
2024/06/07	2	37.18	4	37.58	37.55	-2	16,355	-0.01%
2024/06/06	3	37.10	0	0.00	37.00	3	16,474	0.02%
2024/06/04	2	37.05	4	37.38	37.50	-2	16,605	-0.01%
2024/05/30	1	37.10	0	0.00	37.00	1	16,461	0.01%
2024/05/29	8	37.31	15	37.40	37.60	-7	16,396	-0.04%
2024/05/28	2	38.30	7	38.32	38.20	-5	16,310	-0.03%
2024/05/27	0	0.00	1	37.60	37.65	-1	16,215	-0.01%
2024/05/24	11	37.13	0	0.00	37.05	11	16,202	0.07%
2024/05/23	2	37.83	2	37.75	37.60	0	16,039	0.00%
2024/05/22	3	38.10	2	38.50	38.20	1	15,838	0.01%
2024/05/21	18.3	37.58	6.3	37.39	38.05	12	15,606	0.08%
2024/05/20	8.4	36.40	40	36.29	36.35	-31.6	15,207	-0.21%
2024/05/17	6.6	38.04	16	37.93	37.60	-9.4	14,798	-0.06%
2024/05/16	46	39.41	14	39.13	38.95	32	14,583	0.22%
2024/05/15	3	38.25	4	39.04	38.40	-1	14,144	-0.01%
2024/05/14	5	38.59	24	38.62	38.30	-19	13,991	-0.14%
2024/05/13	15	36.75	3	36.98	37.25	12	13,485	0.09%
2024/05/10	5	36.86	19	37.08	37.20	-14	13,310	-0.11%
2024/05/09	5	37.03	5.7	36.86	36.50	-0.7	13,162	-0.01%
2024/05/08	2	36.63	13	36.16	36.60	-11	13,074	-0.08%
2024/05/07	0	0.00	71.2	35.86	36.20	-71.2	13,028	-0.55%
2024/05/06	67.2	34.95	0	0.00	35.20	67.2	12,855	0.52%
2024/05/03	0	0.00	4	36.20	35.90	-4	12,640	-0.03%
2024/05/02	0	0.00	21	36.30	36.10	-21	12,608	-0.17%
2024/04/30	1	35.95	0	0.00	36.15	1	12,567	0.01%
2024/04/29	2	36.35	4	36.38	36.30	-2	12,444	-0.02%
2024/04/26	0	0.00	15	36.02	36.05	-15	12,280	-0.12%
2024/04/24	0	0.00	1	36.10	36.10	-1	12,029	-0.01%
2024/04/23	0	0.00	219	35.59	36.00	-219	11,956	-1.83%	大賣/鉅額交易
2024/04/22	202	35.00	0	0.00	35.30	202	11,847	1.71%	大買/鉅額交易
2024/04/19	0	0.00	203.7	35.40	35.30	-203.7	11,714	-1.74%	大賣/鉅額交易
2024/04/18	3	34.70	0	0.00	35.60	3	11,459	0.03%
2024/04/17	204	34.35	0	0.00	34.50	204	11,145	1.83%	大買/鉅額交易
2024/04/16	9	34.49	51	34.64	34.00	-42	11,024	-0.38%
2024/04/15	0	0.00	7.2	35.95	36.20	-7.2	10,744	-0.07%
2024/04/11	1	35.55	5.5	35.46	35.55	-4.5	10,566	-0.04%
2024/04/10	7	35.71	6	36.14	35.80	1	10,519	0.01%
2024/04/09	7	36.16	20	36.15	36.10	-13	10,466	-0.12%
2024/04/08	5	34.95	150.1	35.28	35.60	-145.1	10,341	-1.40%	大賣/鉅額交易
2024/04/03	2	35.23	12	35.10	35.05	-10	10,183	-0.10%
2024/04/02	0	36.05	1	36.10	36.15	-1	10,038	-0.01%
2024/04/01	0	0.00	2	35.50	35.80	-2	9,940	-0.02%
2024/03/29	0	0.00	4	36.21	36.15	-4	9,836	-0.04%
2024/03/28	2.7	36.20	4.2	36.22	36.25	-1.5	9,328	-0.02%
2024/03/27	12	35.60	1	35.60	36.00	11	9,118	0.12%
2024/03/26	0	0.00	5	34.62	34.85	-5	8,966	-0.06%
2024/03/25	10	34.75	4.1	34.55	34.85	5.9	8,951	0.07%
2024/03/22	2	34.75	21	34.85	35.10	-19	8,983	-0.21%
2024/03/21	2.1	34.70	81	34.76	35.30	-78.9	8,976	-0.88%
2024/03/20	11	34.10	5	33.92	33.90	6	8,644	0.07%
2024/03/19	0	0.00	29	33.53	33.45	-29	8,445	-0.34%
2024/03/18	63	33.56	18	33.39	33.80	45	8,308	0.54%
2024/03/15	11	33.03	11.7	32.88	33.05	-0.7	8,052	-0.01%
2024/03/14	6	32.83	20.7	32.60	33.20	-14.7	7,435	-0.20%
2024/03/13	3	32.02	19.1	32.13	32.20	-16.1	7,119	-0.23%
2024/03/12	5	31.87	28.1	31.76	31.95	-23.1	6,891	-0.34%
2024/03/11	13.1	31.15	25	31.01	31.15	-11.9	6,621	-0.18%
2024/03/08	13	30.37	0	0.00	30.45	13	6,503	0.20%
2024/03/07	0.1	30.35	0	0.00	30.45	0.1	6,447	0.00%
2024/03/06	14.1	30.34	0	0.00	30.30	14.1	6,391	0.22%
2024/03/05	14.5	30.64	6	30.98	30.60	8.5	6,451	0.13%
2024/03/04	6	30.52	1	30.55	30.65	5	6,346	0.08%
2024/03/01	0	0.00	4	30.55	30.60	-4	6,357	-0.06%
2024/02/29	0.5	30.15	0	0.00	30.50	0.5	6,296	0.01%
2024/02/27	0.1	30.15	0	0.00	30.00	0.1	6,155	0.00%
2024/02/26	4	30.05	10	30.20	30.10	-6	6,106	-0.10%
2024/02/23	6	30.10	0	0.00	30.05	6	6,074	0.10%
2024/02/22	17	30.19	0	0.00	30.15	17	6,115	0.28%
2024/02/21	6.3	30.26	0	0.00	30.20	6.3	6,090	0.10%
2024/02/20	6	30.29	0	0.00	30.20	6	6,106	0.10%
2024/02/19	22.1	30.36	0	0.00	30.35	22.1	6,135	0.36%
2024/02/16	155	30.55	5	30.53	30.45	150	6,273	2.39%	大買/鉅額交易
2024/02/15	3.1	30.50	0	0.00	30.50	3.1	6,231	0.05%
2024/02/05	2	31.15	8	31.25	31.15	-6	6,154	-0.10%
2024/02/02	0	0.00	1	31.60	31.70	-1	6,109	-0.02%
2024/01/31	1	31.60	0	0.00	31.60	1	6,084	0.02%
2024/01/30	2	31.78	10	31.74	31.65	-8	6,058	-0.13%
2024/01/29	0.1	31.15	10	31.30	31.35	-9.9	5,976	-0.17%
2024/01/25	0	0.00	1	31.10	31.15	-1	6,048	-0.02%
2024/01/24	8	31.00	5	30.86	31.00	3	6,000	0.05%
2024/01/22	3	30.03	0	0.00	30.05	3	5,949	0.05%
2024/01/19	11	29.85	2	30.30	30.30	9	5,929	0.15%
2024/01/18	0.1	30.10	0	0.00	30.00	0.1	5,974	0.00%
2024/01/17	3.1	30.24	3	30.33	30.20	0.1	5,931	0.00%
2024/01/16	2	30.55	0	0.00	30.60	2	5,789	0.03%
2024/01/15	3	30.93	0	0.00	30.85	3	5,693	0.05%
2024/01/12	1	30.90	3	31.03	31.00	-2	5,743	-0.03%
2024/01/11	1	30.90	9	31.11	31.10	-8	5,789	-0.14%
2024/01/10	6	30.94	1	31.15	30.95	5	5,893	0.08%
2024/01/09	1	30.90	1	31.25	31.20	0	5,893	0.00%
2024/01/08	1	30.85	1	31.15	31.20	0	5,918	0.00%
2024/01/05	3	30.95	0	0.00	30.90	3	5,938	0.05%
2024/01/04	0	0.00	0.2	31.00	31.00	-0.2	6,000	0.00%
2024/01/03	5	30.89	1	31.15	31.05	4	6,099	0.07%
2024/01/02	10	31.05	151	31.12	31.10	-141	6,041	-2.33%	大賣/鉅額交易
2023/12/29	3	30.90	0	0.00	30.90	3	6,055	0.05%
2023/12/28	0	0.00	2	31.08	31.10	-2	6,088	-0.03%
2023/12/27	0.1	30.85	0	0.00	31.00	0.1	6,115	0.00%
2023/12/26	2	30.85	0	0.00	30.85	2	6,081	0.03%
2023/12/25	3.1	30.93	4	31.03	30.95	-0.9	6,192	-0.01%
2023/12/22	0.1	31.60	1	31.75	31.45	-0.9	6,208	-0.01%
2023/12/21	1	31.75	1	31.55	31.75	0	6,136	0.00%
2023/12/20	6	31.59	9	31.78	31.85	-3	6,134	-0.05%
2023/12/19	14	31.72	17	31.65	31.90	-3	5,963	-0.05%
2023/12/18	3	31.68	0.1	31.65	31.65	2.9	5,862	0.05%
2023/12/14	0	0.00	2.1	31.05	31.15	-2.1	5,619	-0.04%
2023/12/13	5.1	30.78	0	0.00	30.80	5.1	5,565	0.09%
2023/12/12	5	31.05	1	31.05	31.00	4	5,676	0.07%
2023/12/11	0.1	31.00	45.2	31.15	31.20	-45.1	5,667	-0.80%
2023/12/07	0.1	30.95	0.1	31.05	30.95	0	5,673	0.00%
2023/12/06	1.3	31.05	4	31.06	31.05	-2.8	5,668	-0.05%
2023/12/05	1	30.75	0.1	30.95	31.10	0.9	5,662	0.02%
2023/12/04	10	31.10	35	31.05	31.05	-25	5,650	-0.44%
2023/12/01	13	30.83	1.8	30.82	30.80	11.2	5,636	0.20%
2023/11/30	2.1	30.75	0	30.85	30.90	2	5,649	0.04%
2023/11/28	0	0.00	2	31.02	31.00	-2	5,545	-0.04%
2023/11/27	10	30.65	0	0.00	30.75	10	5,586	0.18%
2023/11/24	1	30.60	0	0.00	30.60	1	5,574	0.02%
2023/11/23	0	30.65	0	0.00	30.80	0	5,573	0.00%
2023/11/22	0	0.00	1	30.30	30.40	-1	5,529	-0.02%
2023/11/21	151	30.60	3	30.60	30.65	148	5,531	2.68%	大買/鉅額交易
2023/11/20	1.1	30.20	0.1	30.25	30.15	1	5,421	0.02%
2023/11/17	0	0.00	3	30.80	30.80	-3	5,362	-0.06%
2023/11/16	36.8	30.65	30.1	30.65	30.70	6.7	5,286	0.13%
2023/11/15	0	0.00	8.4	30.06	30.20	-8.4	5,188	-0.16%
2023/11/14	4	29.05	0	0.00	29.05	4	4,998	0.08%
2023/11/13	14.1	29.09	0	0.00	29.10	14.1	4,997	0.28%
2023/11/10	0.1	29.60	0	0.00	29.45	0.1	4,977	0.00%
2023/11/06	0	29.40	0	0.00	29.55	0	5,004	0.00%
2023/11/03	0	0.00	0.4	29.45	29.60	-0.4	4,985	-0.01%
2023/11/02	0	0.00	2.1	29.40	29.35	-2.1	4,943	-0.04%
2023/10/31	0.1	29.00	0	0.00	28.85	0.1	4,898	0.00%
2023/10/30	2.2	29.00	0	29.08	28.95	2.2	4,910	0.04%
2023/10/27	0	29.25	0	29.25	29.10	0	4,886	0.00%
2023/10/26	1	28.95	2	29.45	29.35	-1	4,896	-0.02%
2023/10/25	1	29.30	0	0.00	29.25	1	4,828	0.02%
2023/10/23	0	0.00	0.2	29.25	29.05	-0.2	4,844	0.00%
2023/10/20	2	28.90	0	0.00	29.15	2	4,873	0.04%
2023/10/19	0	0.00	5	29.35	29.35	-5	4,930	-0.10%
2023/10/18	2	29.00	4	29.03	29.25	-2	4,978	-0.04%
2023/10/16	16.2	28.74	0	0.00	28.65	16.2	5,062	0.32%
2023/10/13	2.1	28.90	0	0.00	28.75	2.1	5,137	0.04%
2023/10/12	0.1	28.95	0	0.00	29.05	0.1	5,054	0.00%
2023/10/11	2	29.20	1	29.25	29.25	1	5,003	0.02%
2023/10/06	0.1	29.10	8.4	29.13	29.05	-8.3	4,916	-0.17%
2023/10/05	1.2	28.67	0	0.00	28.55	1.2	4,977	0.02%
2023/10/04	9.6	28.57	0	0.00	28.55	9.6	4,994	0.19%
2023/10/03	6.1	28.79	0	0.00	28.75	6.1	5,005	0.12%
2023/10/02	3.1	28.95	0	0.00	28.95	3.1	4,987	0.06%
2023/09/28	6.1	28.76	0	0.00	28.65	6.1	5,142	0.12%
2023/09/27	11.1	28.95	0	0.00	28.90	11.1	5,025	0.22%
2023/09/26	0.1	29.70	0	0.00	29.40	0.1	4,946	0.00%
2023/09/25	0	0.00	1	29.75	29.75	-1	4,878	-0.02%
2023/09/22	0	0.00	0.2	28.90	28.90	-0.2	4,809	0.00%
2023/09/21	2.1	28.95	0	0.00	28.80	2.1	4,833	0.04%
2023/09/20	1	29.05	0	0.00	29.05	1	4,746	0.02%
2023/09/18	3	29.23	5	29.26	29.20	-2	4,714	-0.04%
2023/09/15	4.1	29.35	0	0.00	29.60	4.1	4,713	0.09%
2023/09/13	2.2	29.19	1	29.15	29.10	1.2	4,628	0.02%
2023/09/12	1	29.25	0	0.00	29.20	1	4,716	0.02%
2023/09/07	3.1	28.85	0	0.00	28.80	3.1	4,769	0.06%
2023/09/06	4	29.03	0	0.00	28.90	4	4,720	0.08%
2023/09/05	6	29.07	0	0.00	29.00	6	4,699	0.13%
2023/09/04	0	0.00	0.1	29.35	29.25	-0.1	4,691	0.00%
2023/08/31	9.3	28.76	0	0.00	28.60	9.3	4,675	0.20%
2023/08/29	8	28.98	0	0.00	28.90	8	4,583	0.17%
2023/08/24	2.2	28.82	1	29.00	28.80	1.2	4,836	0.02%
2023/08/23	6.2	29.04	0	0.00	28.95	6.2	4,822	0.13%
2023/08/22	2	29.10	0	0.00	29.15	2	4,786	0.04%
2023/08/21	4.1	29.06	0	0.00	29.05	4.1	4,820	0.09%
2023/08/18	16.1	29.57	1	29.50	29.35	15.1	4,803	0.31%
2023/08/17	1	29.70	0	0.00	29.85	1	4,771	0.02%
2023/08/16	2.1	30.10	0	30.41	30.00	2.1	4,852	0.04%
2023/08/15	9	30.46	1	30.60	30.45	8	4,855	0.16%
2023/08/14	0	0.00	1.1	30.65	30.50	-1.1	4,884	-0.02%
2023/08/11	0	0.00	0.2	30.90	30.95	-0.2	4,923	0.00%
2023/08/10	0.2	30.75	0	0.00	30.85	0.2	4,938	0.00%
2023/08/09	0	0.00	1	31.00	31.00	-1	4,943	-0.02%
2023/08/07	0.1	31.00	0	0.00	31.10	0.1	4,966	0.00%
2023/08/04	3	30.93	0	0.00	30.95	3	4,991	0.06%
2023/08/02	3	30.82	0	0.00	30.70	3	5,022	0.06%
2023/07/26	0.1	31.28	0.1	31.35	31.25	0.1	5,034	0.00%
2023/07/25	1	31.01	0	0.00	31.10	1	5,084	0.02%
2023/07/24	0	0.00	3	30.87	31.00	-3	5,205	-0.06%
2023/07/21	0.2	30.83	0	0.00	30.80	0.2	5,234	0.00%
2023/07/20	0.1	30.90	0	0.00	30.85	0.1	5,274	0.00%
2023/07/19	7.1	30.83	2	30.78	30.60	5.1	5,304	0.10%
2023/07/18	1	30.00	0	0.00	30.55	1	5,260	0.02%
2023/07/17	0	30.40	0	0.00	30.25	0	5,202	0.00%
2023/07/14	3	30.23	2	30.30	30.15	1	5,281	0.02%
2023/07/13	12	29.93	2	29.90	29.80	10	5,279	0.19%
2023/07/12	13	29.96	3	29.95	29.85	10	5,285	0.19%
2023/07/11	1	31.05	16	31.00	31.10	-15	5,243	-0.29%
2023/07/10	0.1	31.00	0	0.00	30.85	0.1	5,269	0.00%
2023/07/07	5	31.02	4	31.05	30.95	1	5,304	0.02%
2023/07/06	11.1	30.89	0	0.00	30.80	11.1	5,373	0.21%
2023/07/05	2	31.53	0	0.00	31.40	2	5,212	0.04%
2023/07/04	1.1	31.46	1	31.55	31.45	0.1	5,174	0.00%
2023/07/03	7	31.74	10	31.65	31.65	-3	5,231	-0.06%
2023/06/30	0.2	31.72	0	0.00	31.50	0.2	5,263	0.00%
2023/06/29	19	32.12	12	31.80	31.70	7	5,223	0.13%
2023/06/28	6	31.70	6	31.90	32.00	0	5,236	0.00%
2023/06/27	1	31.85	0	0.00	31.70	1	5,282	0.02%
2023/06/21	6	31.78	0	0.00	31.80	6	5,388	0.11%
2023/06/20	2.2	31.75	0	0.00	31.75	2.2	5,460	0.04%
2023/06/19	2	31.88	0	0.00	31.80	2	5,477	0.04%
2023/06/15	5	32.05	0	0.00	32.00	5	5,422	0.09%
2023/06/14	2	32.05	0	0.00	32.10	2	5,756	0.03%
2023/06/13	4	32.10	0	0.00	32.15	4	5,792	0.07%
2023/06/12	1	32.05	0	0.00	32.15	1	5,923	0.02%
2023/06/09	2.2	32.19	0	0.00	32.15	2.2	5,986	0.04%
2023/06/08	0	0.00	2	32.20	32.25	-2	6,017	-0.03%
2023/06/07	0.1	32.20	1	32.15	32.15	-0.9	6,064	-0.01%
2023/06/06	0.4	32.45	0	0.00	32.25	0.4	6,118	0.01%
2023/06/02	0	0.00	1	32.20	32.15	-1	6,128	-0.02%
2023/06/01	0	0.00	2	32.28	32.20	-2	6,125	-0.03%
2023/05/31	1.1	32.01	0	0.00	31.65	1.1	6,136	0.02%
2023/05/30	0	0.00	3	32.28	32.15	-3	5,924	-0.05%
2023/05/26	0.1	32.00	0	0.00	32.10	0.1	6,052	0.00%
2023/05/25	2	32.05	0	0.00	32.00	2	6,096	0.03%
2023/05/24	0.1	32.30	0	0.00	32.40	0.1	6,127	0.00%
2023/05/23	0	0.00	10	32.60	32.30	-10	6,206	-0.16%
2023/05/22	0	0.00	16	32.58	32.65	-16	6,179	-0.26%
2023/05/19	0	0.00	2	31.92	32.00	-2	6,096	-0.03%
2023/05/18	0	0.00	2	31.78	31.85	-2	6,235	-0.03%
2023/05/16	0.1	31.20	1	31.50	31.25	-0.9	6,391	-0.01%
2023/05/15	1.1	31.27	0	31.30	31.40	1.1	6,419	0.02%
2023/05/12	0	31.50	2	31.55	31.70	-2	6,427	-0.03%
2023/05/11	1	31.20	4	31.36	31.15	-3	6,461	-0.05%
2023/05/10	0	31.35	1	31.35	31.35	-1	6,478	-0.02%
2023/05/09	3	31.88	0	0.00	31.60	3	6,528	0.05%
2023/05/08	1	31.95	1	31.95	32.00	0	6,505	0.00%
2023/05/05	0	0.00	1	31.80	31.85	-1	6,598	-0.02%
2023/05/03	0	0.00	1	31.60	31.50	-1	6,831	-0.01%
2023/05/02	3	31.33	6	31.50	31.55	-3	7,035	-0.04%
2023/04/28	1	32.00	1	31.85	31.75	0	7,246	0.00%
2023/04/27	1	32.20	2	32.13	31.90	-1	7,269	-0.01%
2023/04/26	4	31.65	0	0.00	31.90	4	7,142	0.06%
2023/04/25	1	31.60	3	31.75	31.50	-2	7,094	-0.03%
2023/04/24	3	31.80	0	0.00	31.75	3	7,035	0.04%
2023/04/20	3	31.10	0	0.00	31.10	3	6,905	0.04%
2023/04/18	1	31.85	6	31.88	31.85	-5	6,862	-0.07%
2023/04/17	0	0.00	2	31.95	31.80	-2	6,870	-0.03%
2023/04/14	0	0.00	4	32.03	32.05	-4	6,925	-0.06%
2023/04/12	1	32.15	2	31.88	32.15	-1	7,040	-0.01%
2023/04/11	0	0.00	3	31.60	31.55	-3	7,057	-0.04%
2023/04/10	0	0.00	0	31.15	31.25	0	6,968	0.00%
2023/04/07	0	0.00	4	31.00	31.05	-4	7,014	-0.06%
2023/04/06	6	30.71	0	0.00	30.80	6	7,041	0.09%
2023/03/31	3	31.30	0	0.00	31.20	3	7,045	0.04%
2023/03/30	3	31.27	2	31.20	31.40	1	7,202	0.01%
2023/03/29	3	31.30	22	31.25	31.25	-19	7,308	-0.26%
2023/03/28	3	31.00	0	0.00	30.80	3	7,399	0.04%
2023/03/27	3	31.17	5	31.15	31.05	-2	7,492	-0.03%
2023/03/24	4	30.80	0	0.00	30.70	4	7,596	0.05%
2023/03/23	2.2	30.77	0	0.00	30.85	2.2	7,590	0.03%
2023/03/22	11	30.91	0	0.00	30.90	11	7,621	0.14%
2023/03/21	8	31.08	0	0.00	30.95	8	7,691	0.10%
2023/03/20	0	0.00	1	31.05	31.15	-1	7,700	-0.01%
2023/03/17	19	30.96	14.1	30.86	30.90	5	7,780	0.06%
2023/03/16	6.1	32.20	6	31.80	32.00	0.1	7,659	0.00%
2023/03/15	72.1	31.88	60	32.09	32.10	12.1	7,697	0.16%
2023/03/14	0	0.00	2	32.55	32.40	-2	7,617	-0.03%
2023/03/13	3.1	32.66	4	32.95	32.95	-0.9	7,616	-0.01%
2023/03/10	0.1	33.45	0	0.00	33.20	0.1	7,638	0.00%
2023/03/08	2	34.15	0	0.00	34.05	2	7,851	0.03%
2023/03/07	0	0.00	3	34.00	34.20	-3	7,917	-0.04%
2023/03/06	0	0.00	41	34.06	34.00	-41	7,994	-0.51%
2023/03/03	0	0.00	2	34.03	33.95	-2	8,029	-0.02%
2023/03/02	6	33.75	15	33.57	33.80	-9	8,226	-0.11%
2023/03/01	0	0.00	22	33.60	33.45	-22	8,241	-0.27%
2023/02/24	0	0.00	8	33.59	33.60	-8	8,245	-0.10%
2023/02/23	11	33.60	0	0.00	33.45	11	8,257	0.13%
2023/02/22	1	33.35	20	33.55	33.55	-19	8,407	-0.23%
2023/02/21	17	33.46	28	33.59	33.60	-11	8,485	-0.13%
2023/02/20	4	33.98	0	0.00	34.00	4	8,682	0.05%
2023/02/17	48	34.26	50	34.27	34.30	-2	9,622	-0.02%
2023/02/16	20	34.43	50	34.63	34.65	-30	10,137	-0.30%
2023/02/15	15	34.40	18	34.21	34.15	-3	10,058	-0.03%
2023/02/14	5	33.80	67	34.11	34.45	-62	9,966	-0.62%
2023/02/13	0	0.00	2	33.60	33.60	-2	9,877	-0.02%
2023/02/10	11	33.30	25	33.28	33.20	-14	9,839	-0.14%
2023/02/09	5	33.55	2	33.55	33.45	3	9,850	0.03%
2023/02/08	18	33.58	30	33.65	33.65	-12	9,816	-0.12%
2023/02/06	61	33.69	10	33.77	33.60	51	9,740	0.52%
2023/02/03	15	33.70	2	33.85	33.95	13	9,773	0.13%
2023/02/02	0	0.00	2	33.65	33.60	-2	9,742	-0.02%
2023/02/01	3	33.93	0	0.00	33.85	3	9,620	0.03%
2023/01/31	10	34.47	2	34.35	34.30	8	9,490	0.08%
2023/01/30	3	34.07	51	34.65	34.25	-48	9,289	-0.52%
2023/01/16	0	0.00	627	33.87	33.90	-627	9,036	-6.94%	大賣/鉅額交易
2023/01/13	0	34.10	20	34.18	34.15	-20	9,061	-0.22%
2023/01/12	1	33.70	0	0.00	33.95	1	9,281	0.01%
2023/01/11	4	34.10	0	0.00	33.85	4	9,243	0.04%
2023/01/10	0	0.00	4	34.18	34.25	-4	9,240	-0.04%
2023/01/09	0	0.00	11	33.96	34.10	-11	9,203	-0.12%
2023/01/06	0	0.00	2	33.80	33.65	-2	9,169	-0.02%
2023/01/05	3	33.55	1.3	33.77	33.50	1.7	9,193	0.02%
2023/01/04	0	0.00	6.3	33.67	33.95	-6.3	9,191	-0.07%
2023/01/03	2	33.50	0	0.00	33.50	2	9,182	0.02%
2022/12/30	50	34.10	7	34.35	34.20	43	9,130	0.47%
2022/12/29	9	33.56	4	33.15	33.90	5	9,007	0.06%
2022/12/28	2	33.70	2	33.70	33.80	0	8,966	0.00%
2022/12/27	2	33.80	1	34.10	33.90	1	8,975	0.01%
2022/12/26	8	33.89	18	33.81	33.70	-10	8,991	-0.11%
2022/12/23	3	33.65	3	33.60	34.05	0	9,116	0.00%
2022/12/22	11	33.95	2	33.95	33.90	9	9,247	0.10%
2022/12/21	1	33.10	26.1	33.48	33.40	-25.1	9,109	-0.28%
2022/12/20	0	0.00	24	33.21	32.90	-24	9,028	-0.27%
2022/12/19	0	0.00	11.2	33.24	33.30	-11.2	8,954	-0.13%
2022/12/16	20	32.70	0	0.00	32.75	20	8,856	0.23%
2022/12/15	4	33.25	0	0.00	33.30	4	8,812	0.05%
2022/12/14	17	32.95	10	33.00	33.00	7	8,796	0.08%
2022/12/13	0	0.00	4	32.50	32.40	-4	8,773	-0.05%
2022/12/12	2	32.65	2	32.85	32.90	0	8,656	0.00%
2022/12/09	10	33.05	1	33.60	33.05	9	8,702	0.10%
2022/12/08	10	32.94	22.7	32.91	33.40	-12.7	8,639	-0.15%
2022/12/07	0	0.00	2	32.65	32.40	-2	8,457	-0.02%
2022/12/06	1.1	32.41	7	32.55	32.30	-5.9	8,525	-0.07%
2022/12/05	0	0.00	3	32.70	32.55	-3	8,548	-0.04%
2022/12/02	1	32.55	0	0.00	32.55	1	8,611	0.01%
2022/12/01	2	32.80	9	32.63	32.60	-7	8,585	-0.08%
2022/11/30	1	32.25	6	32.35	32.25	-5	8,446	-0.06%
2022/11/29	17	31.86	2	31.98	32.30	15	8,323	0.18%
2022/11/28	11	31.30	53	31.53	31.80	-42	8,270	-0.51%
2022/11/25	2	31.73	0	0.00	31.70	2	8,255	0.02%
2022/11/24	15.1	31.61	12	31.92	31.60	3	8,281	0.04%
2022/11/22	18	32.20	5	32.28	32.35	13	8,128	0.16%
2022/11/21	10	31.98	1	32.20	32.20	9	8,075	0.11%
2022/11/18	31	32.48	14	32.53	32.35	17	8,015	0.21%
2022/11/17	2	32.35	4	32.61	32.35	-2	7,835	-0.03%
2022/11/16	22	32.21	7	32.34	32.20	15	7,714	0.19%
2022/11/15	34	32.06	29	32.34	32.85	5	7,443	0.07%
2022/11/14	41.1	30.96	55	30.91	31.75	-14	6,511	-0.21%
2022/11/10	2	28.40	0	0.00	28.35	2	5,982	0.03%
2022/11/08	5	28.35	0	0.00	28.35	5	6,224	0.08%
2022/11/07	2	28.35	2	28.30	28.45	0	6,299	0.00%
2022/11/04	0.1	27.80	0	0.00	28.00	0.1	6,371	0.00%
2022/11/02	0	0.00	1	28.20	28.20	-1	6,352	-0.02%
2022/10/31	1	27.45	0	0.00	27.25	1	6,337	0.02%
2022/10/28	0.1	27.70	0	0.00	27.65	0.1	6,321	0.00%
2022/10/26	0	0.00	0	27.30	27.45	0	6,426	0.00%
2022/10/25	0.1	27.95	0	0.00	27.50	0.1	6,446	0.00%
2022/10/20	5	27.15	0	0.00	28.10	5	6,577	0.08%
2022/10/19	0	0.00	164	28.05	27.95	-164	6,374	-2.57%	大賣/鉅額交易
2022/10/18	0	0.00	1	27.80	28.05	-1	6,454	-0.02%
2022/10/17	1	27.70	0	0.00	27.70	1	6,913	0.01%
2022/10/14	1	27.75	0	0.00	27.65	1	7,764	0.01%
2022/10/13	10	27.20	1	27.30	27.20	9	8,007	0.11%
2022/10/12	1	27.85	0	0.00	27.85	1	8,092	0.01%
2022/10/11	12	27.27	0	0.00	27.20	12	8,176	0.15%
2022/10/07	8	27.71	1	27.70	27.75	7	8,142	0.09%
2022/10/06	10	27.90	0	0.00	27.90	10	8,139	0.12%
2022/10/05	0	0.00	1	28.10	28.10	-1	8,150	-0.01%
2022/10/03	2	27.85	0.1	27.70	27.75	2	8,291	0.02%
2022/09/30	17	28.54	0	0.00	28.50	17	8,389	0.20%
2022/09/29	1	29.55	2	29.40	29.60	-1	8,415	-0.01%
2022/09/28	1	28.25	0	0.00	28.05	1	8,293	0.01%
2022/09/26	0	0.00	5	28.41	28.30	-5	8,345	-0.06%
2022/09/23	1	28.95	0	0.00	29.05	1	8,419	0.01%
2022/09/22	0	0.00	5	29.30	29.10	-5	8,454	-0.06%
2022/09/21	3	30.20	1	30.15	30.05	2	8,428	0.02%
2022/09/20	0	0.00	0.5	30.25	30.50	-0.5	8,373	-0.01%
2022/09/19	1	29.90	8	29.86	29.65	-7	8,327	-0.08%
2022/09/16	4	29.95	0	0.00	30.10	4	8,368	0.05%
2022/09/15	6.1	30.25	0	0.00	30.20	6.1	8,302	0.07%
2022/09/14	0	0.00	1	30.30	30.20	-1	8,269	-0.01%
2022/09/13	4	30.13	7.1	30.20	30.35	-3.1	8,232	-0.04%
2022/09/12	3	29.80	1	29.80	29.85	2	8,082	0.02%
2022/09/08	0.2	28.00	0	0.00	29.10	0.2	8,127	0.00%
2022/09/07	1.3	27.76	0	0.00	27.75	1.3	8,038	0.02%
2022/09/06	1.3	28.20	1	28.00	28.20	0.3	8,023	0.00%
2022/09/05	5	28.35	0	0.00	28.40	5	7,998	0.06%
2022/09/02	2	28.80	0	0.00	28.55	2	8,033	0.02%
2022/09/01	1	28.50	0	0.00	29.05	1	8,016	0.01%
2022/08/31	1	28.90	15	29.00	29.00	-14	7,968	-0.18%
2022/08/29	3	28.62	0	0.00	28.55	3	8,047	0.04%
2022/08/26	10.1	29.10	0	0.00	29.25	10.1	8,065	0.13%
2022/08/25	0.2	29.05	1	29.10	29.20	-0.8	8,083	-0.01%
2022/08/24	10.4	28.93	0	0.00	28.95	10.4	8,162	0.13%
2022/08/23	10.1	28.90	1	28.85	28.95	9.1	8,513	0.11%
2022/08/22	0.3	28.98	0	0.00	28.90	0.3	8,550	0.00%
2022/08/19	0.4	29.05	0	0.00	29.00	0.4	8,553	0.00%
2022/08/18	0	0.00	1	29.20	29.20	-1	8,529	-0.01%
2022/08/17	6	28.97	2	29.00	29.10	4	8,494	0.05%
2022/08/16	4.2	28.72	0	0.00	28.75	4.2	8,460	0.05%
2022/08/15	3	29.13	1.1	29.20	29.10	1.9	8,378	0.02%
2022/08/12	3	28.35	0	0.00	28.40	3	8,207	0.04%
2022/08/11	0.3	28.30	0	0.00	28.30	0.3	8,195	0.00%
2022/08/10	4	27.63	0	0.00	27.60	4	8,134	0.05%
2022/08/09	1	27.45	0	0.00	27.50	1	8,160	0.01%
2022/08/08	1	27.15	0	0.00	27.30	1	8,264	0.01%
2022/08/04	3	26.37	0	0.00	26.30	3	8,421	0.04%
2022/08/03	1	26.60	0	0.00	26.50	1	8,464	0.01%
2022/08/01	1	27.05	0	0.00	27.05	1	8,445	0.01%
2022/07/29	3	26.78	9	27.07	26.80	-6	8,488	-0.07%
2022/07/28	0	0.00	2	27.45	27.35	-2	8,409	-0.02%
2022/07/27	13	27.48	1	27.45	27.55	12	8,366	0.14%
2022/07/26	2.1	27.71	0	0.00	27.85	2.1	8,303	0.03%
2022/07/25	2	27.65	5	27.62	27.60	-3	8,244	-0.04%
2022/07/22	3	27.23	15.2	27.16	27.50	-12.2	8,195	-0.15%
2022/07/21	76.3	25.97	32.3	26.30	26.55	44	7,790	0.56%
2022/07/20	2	27.95	2	27.80	27.70	0	7,145	0.00%
2022/07/19	2	27.75	0	27.70	27.95	2	7,110	0.03%
2022/07/18	1	27.70	0	0.00	27.55	1	7,166	0.01%
2022/07/15	1.1	27.27	25	27.25	27.20	-23.9	7,370	-0.32%
2022/07/14	1	27.35	0	0.00	27.55	1	7,456	0.01%
2022/07/11	1	27.60	10	27.95	27.55	-9	7,355	-0.12%
2022/07/07	10	28.70	0	0.00	28.65	10	7,026	0.14%
2022/07/06	1	28.95	0	0.00	28.55	1	6,867	0.01%
2022/07/04	2	28.65	0	0.00	28.65	2	6,706	0.03%
2022/07/01	4.1	28.91	0	0.00	28.70	4.1	6,695	0.06%
2022/06/30	8	29.56	2	29.75	29.50	6	6,610	0.09%
2022/06/28	11	30.97	0	0.00	30.65	11	6,504	0.17%
2022/06/27	3	31.17	0	0.00	31.20	3	6,554	0.05%
2022/06/13	0	0.00	2	30.80	30.55	-2	6,675	-0.03%
2022/06/10	0.1	31.50	0	0.00	31.25	0.1	6,702	0.00%
2022/06/09	2.1	31.65	0	0.00	31.75	2.1	6,711	0.03%
2022/06/08	0	0.00	0.2	31.85	31.90	-0.2	6,718	0.00%
2022/06/06	0	0.00	130	31.36	31.40	-130	6,581	-1.98%	大賣/鉅額交易
2022/06/01	5	31.24	35	31.42	31.25	-30	6,852	-0.44%
2022/05/31	0	0.00	121	31.02	31.30	-121	6,787	-1.78%	大賣/鉅額交易
2022/05/30	0	0.00	120	30.16	30.35	-120	6,424	-1.87%	大賣/鉅額交易
2022/05/26	0	0.00	1	29.40	29.25	-1	6,414	-0.02%
2022/05/25	0	0.00	5	29.16	29.30	-5	6,557	-0.08%
2022/05/24	1	29.05	0	0.00	29.00	1	6,666	0.01%
2022/05/23	2	29.35	0	0.00	29.30	2	6,652	0.03%
2022/05/19	116	29.06	0	0.00	29.10	116	6,695	1.73%	大買/鉅額交易
2022/05/17	0	0.00	1	29.75	29.65	-1	6,827	-0.01%
2022/05/16	0	0.00	10	29.95	29.60	-10	6,825	-0.15%
2022/05/13	2	29.00	166	28.92	29.00	-164	6,772	-2.42%	大賣/鉅額交易
2022/05/12	101	29.06	1	29.10	29.00	100	6,675	1.50%	大買/
2022/05/11	13	29.53	30	29.57	29.50	-17	6,638	-0.26%
2022/05/10	2	29.80	0	0.00	30.05	2	6,568	0.03%
2022/05/09	100	30.15	11	30.00	30.00	89	6,549	1.36%
2022/05/06	5	30.90	5	30.80	30.85	0	6,517	0.00%
2022/05/05	15	31.45	4	31.50	31.55	11	6,481	0.17%
2022/05/04	4	31.25	0	0.00	31.15	4	6,411	0.06%
2022/05/03	3	30.95	1	31.15	31.15	2	6,489	0.03%
2022/04/28	0	31.15	3	30.90	31.05	-3	6,547	-0.05%
2022/04/27	219	31.38	0	0.00	31.05	219	6,549	3.34%	大買/鉅額交易
2022/04/26	11	31.87	48	32.03	31.90	-37	6,488	-0.57%
2022/04/25	23	31.47	3	31.10	31.30	20	6,284	0.32%
2022/04/22	5	32.35	30	32.52	32.60	-25	6,055	-0.41%
2022/04/21	15	32.02	310	32.44	32.40	-295	5,908	-4.99%	大賣/鉅額交易
2022/04/20	0	0.00	6.2	31.50	31.65	-6.2	5,624	-0.11%
2022/04/19	6	30.50	0	0.00	30.50	6	5,509	0.11%
2022/04/18	10	30.90	0	0.00	30.65	10	5,544	0.18%
2022/04/15	6	31.04	0	0.00	30.95	6	5,598	0.11%
2022/04/14	5	31.30	10	31.30	31.30	-5	5,646	-0.09%
2022/04/12	1	30.95	0	30.90	30.75	1	5,697	0.02%
2022/04/11	7	31.22	0	0.00	31.10	7	5,680	0.12%
2022/04/08	0	0.00	0	31.35	31.40	0	5,690	0.00%
2022/04/07	2	31.60	4	31.25	31.05	-2	5,707	-0.04%
2022/04/06	1	31.75	3	31.75	31.90	-2	5,645	-0.04%
2022/04/01	1	31.40	11	31.50	31.65	-10	5,596	-0.18%
2022/03/31	0	0.00	14	31.68	31.55	-14	5,583	-0.25%
2022/03/30	6	31.55	1.1	31.58	31.50	4.9	5,546	0.09%
2022/03/29	0	0.00	0.1	31.20	31.30	-0.1	5,470	0.00%
2022/03/28	2	30.83	0	0.00	31.00	2	5,471	0.04%
2022/03/25	7	31.26	20	31.33	31.35	-13	5,418	-0.24%
2022/03/24	0	31.45	0	0.00	31.45	0	5,436	0.00%
2022/03/23	2	31.63	0	0.00	31.55	2	5,467	0.04%
2022/03/22	2	31.48	18.1	31.55	31.50	-16.1	5,453	-0.30%
2022/03/21	4	31.58	0	0.00	31.35	4	5,454	0.07%
2022/03/18	22	31.27	21	31.10	30.95	1	5,400	0.02%
2022/03/17	4	31.10	2	31.15	31.20	2	5,442	0.04%
2022/03/16	4	30.05	7	29.92	30.25	-3	5,364	-0.06%
2022/03/15	13	29.95	10	29.95	29.95	3	5,320	0.06%
2022/03/11	4	30.21	10	30.30	30.20	-6	5,365	-0.11%
2022/03/10	3	30.52	0.1	30.65	30.70	2.9	5,337	0.05%
2022/03/09	5.2	30.11	14	30.04	30.05	-8.8	5,312	-0.17%
2022/03/08	16.3	30.13	19	30.44	29.85	-2.7	5,272	-0.05%
2022/03/07	180	31.07	6	31.63	30.70	174	5,152	3.38%	大買/鉅額交易
2022/03/04	4	32.00	10	32.05	32.00	-6	5,176	-0.12%
2022/03/02	4	32.30	0	0.00	32.20	4	5,254	0.08%
2022/03/01	1	32.55	0	0.00	32.60	1	5,214	0.02%
2022/02/25	167	31.97	0	0.00	32.10	167	5,165	3.23%	大買/鉅額交易
2022/02/24	123	32.39	23	32.35	32.10	100	5,081	1.97%	大買/
2022/02/23	1	32.85	0	0.00	32.90	1	4,986	0.02%
2022/02/22	6	32.95	1	32.90	32.90	5	5,014	0.10%
2022/02/21	3	33.12	2	33.35	33.30	1	5,007	0.02%
2022/02/18	11	33.10	0	0.00	33.10	11	4,989	0.22%
2022/02/17	7	33.27	69	33.18	33.35	-62	4,966	-1.25%
2022/02/15	16	32.30	0	0.00	32.35	16	4,796	0.33%
2022/02/14	0	0.00	3	32.20	32.15	-3	4,748	-0.06%
2022/02/10	20	32.90	0	0.00	33.00	20	4,786	0.42%
2022/02/09	0.3	32.70	0	0.00	32.90	0.3	4,780	0.01%
2022/02/08	1	32.60	20	32.70	32.65	-19	4,819	-0.39%
2022/01/26	10	32.05	0	0.00	31.95	10	4,778	0.21%
2022/01/25	48.5	32.09	0	0.00	31.95	48.5	4,872	0.99%
2022/01/24	5	32.49	20	32.50	32.45	-15	4,801	-0.31%
2022/01/21	23	32.65	0	0.00	32.80	23	4,839	0.48%
2022/01/20	0	0.00	10	32.99	33.20	-10	4,784	-0.21%
2022/01/19	3	32.55	20	32.65	32.55	-17	4,851	-0.35%
2022/01/17	1	32.40	0	0.00	32.65	1	4,966	0.02%
2022/01/14	0	0.00	0	32.65	32.65	0	5,019	0.00%
2022/01/13	0	32.85	0	0.00	32.75	0	5,167	0.00%
2022/01/12	22	32.40	2	32.38	32.45	20	5,150	0.39%
2022/01/11	33	32.28	2.5	32.30	32.20	30.5	5,137	0.59%
2022/01/10	57.4	32.30	0	0.00	32.35	57.4	5,102	1.12%
2022/01/06	0.1	32.85	1	32.85	32.85	-1	5,035	-0.02%
2022/01/05	1	32.85	0	32.90	32.85	1	5,068	0.02%
2022/01/04	1	32.90	0	32.90	32.80	1	5,129	0.02%
2022/01/03	2.3	33.01	0	0.00	32.80	2.3	5,158	0.04%
2021/12/29	1	33.25	0	0.00	33.25	1	5,219	0.02%
2021/12/27	20	33.10	0	0.00	33.15	20	5,277	0.38%
2021/12/24	1	32.95	1	32.95	32.95	0	5,391	0.00%
2021/12/21	10	32.50	0.1	32.55	32.60	9.9	5,582	0.18%
2021/12/20	2	32.38	0	0.00	32.35	2	5,614	0.04%
2021/12/16	10	32.60	0	0.00	32.60	10	5,661	0.18%
2021/12/15	7	32.95	0	0.00	32.70	7	5,722	0.12%
2021/12/14	0	0.00	11	33.00	32.90	-11	5,820	-0.19%
2021/12/13	10	33.06	0	0.00	33.00	10	5,812	0.17%
2021/12/09	1	34.10	1	34.15	34.00	0	5,751	0.00%
2021/12/08	0	0.00	1	33.75	33.95	-1	5,866	-0.02%
2021/12/07	2	33.05	0	0.00	33.30	2	5,791	0.03%
2021/12/06	1	32.85	20	32.45	33.00	-19	5,773	-0.33%
2021/12/03	6	32.80	1	32.85	32.70	5	5,831	0.09%
2021/12/02	0	0.00	3	32.43	32.50	-3	5,807	-0.05%
2021/12/01	6	32.43	21	32.51	32.50	-15	5,831	-0.26%
2021/11/30	10	32.62	3	32.95	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	3	33.40	13	33.77	33.25	-10	5,718	-0.17%
2021/11/25	25	33.89	0	0.00	33.95	25	5,753	0.43%
2021/11/24	11	33.95	0	0.00	34.00	11	5,811	0.19%
2021/11/23	26	33.97	0	0.00	33.80	26	5,893	0.44%
2021/11/19	1	34.80	4	35.10	34.70	-3	6,017	-0.05%
2021/11/18	5	35.10	0	0.00	34.95	5	6,019	0.08%
2021/11/17	0	0.00	28	34.55	34.65	-28	6,003	-0.47%
2021/11/16	1	34.75	0	0.00	34.85	1	6,028	0.02%
2021/11/15	12	34.84	1.1	34.99	34.75	10.9	6,128	0.18%
2021/11/12	11	34.35	0	0.00	34.40	11	6,149	0.18%
2021/11/11	3	34.57	0	0.00	34.50	3	6,225	0.05%
2021/11/09	1	34.50	55	34.57	34.90	-54	6,339	-0.85%
2021/11/08	0	0.00	0.1	34.00	34.20	-0.1	6,278	0.00%
2021/11/05	2	33.65	2.1	33.67	33.75	-0.1	6,333	0.00%
2021/11/04	1	33.95	3	34.40	33.85	-2	6,327	-0.03%
2021/11/03	2	33.93	0	0.00	33.95	2	6,353	0.03%
2021/11/02	7	33.76	2	33.90	33.85	5	6,346	0.08%
2021/11/01	2	34.20	0	0.00	34.40	2	6,256	0.03%
2021/10/29	2.1	34.16	0.5	34.20	34.10	1.6	6,284	0.03%
2021/10/28	0.2	35.00	3	34.80	34.60	-2.8	6,258	-0.04%
2021/10/27	3	35.30	3	34.93	35.10	0	6,254	0.00%
2021/10/26	1	34.40	6	34.77	35.00	-5	6,157	-0.08%
2021/10/25	0.2	33.70	0	0.00	33.65	0.2	6,004	0.00%
2021/10/22	1	33.90	1	33.70	33.70	0	6,100	0.00%
2021/10/21	2	34.05	42	34.09	34.00	-40	6,060	-0.66%
2021/10/20	2	33.50	10	33.50	33.55	-8	5,915	-0.14%
2021/10/19	0	0.00	2	33.43	33.30	-2	5,954	-0.03%
2021/10/18	13	33.27	0	0.00	33.20	13	6,043	0.22%
2021/10/15	0	0.00	40	33.20	33.20	-40	6,101	-0.66%
2021/10/13	46	32.32	0	0.00	32.35	46	6,277	0.73%
2021/10/12	1	32.20	0	0.00	32.40	1	6,313	0.02%
2021/10/08	5	33.05	0	0.00	32.90	5	6,333	0.08%
2021/10/06	2	32.65	1	32.80	32.60	1	6,504	0.02%
2021/10/04	2	33.15	2	33.55	33.15	0	6,750	0.00%
2021/10/01	62	33.04	0	0.00	33.05	62	6,872	0.90%
2021/09/30	13	33.50	0	0.00	33.75	13	6,902	0.19%
2021/09/29	18.2	33.35	20	33.43	33.45	-1.8	6,945	-0.03%
2021/09/28	5	33.69	5	33.63	33.60	0	6,978	0.00%
2021/09/27	9	33.70	3	33.95	33.80	6	7,058	0.09%
2021/09/24	5	33.90	0	0.00	33.70	5	7,367	0.07%
2021/09/23	0	0.00	20	33.80	34.05	-20	7,770	-0.26%
2021/09/22	8	33.26	5	33.07	33.00	3	7,854	0.04%
2021/09/17	0	0.00	2	34.10	34.10	-2	7,993	-0.03%
2021/09/16	33	33.46	0	33.50	33.75	33	8,017	0.41%
2021/09/15	0	0.00	0	33.80	33.70	0	8,062	0.00%
2021/09/14	2	33.90	0	0.00	33.95	2	8,094	0.02%
2021/09/13	1	32.80	4.1	33.99	34.05	-3.1	8,094	-0.04%
2021/09/10	1.5	32.57	5	32.85	32.80	-3.5	8,056	-0.04%
2021/09/09	10	32.15	0.3	32.50	32.50	9.7	8,238	0.12%
2021/09/08	1	32.00	0	0.00	31.95	1	8,235	0.01%
2021/09/07	10	32.40	1	32.30	32.35	9	8,257	0.11%
2021/09/06	10	32.65	0	0.00	32.35	10	8,323	0.12%
2021/09/03	38	32.74	20	32.65	32.75	18	8,440	0.21%
2021/09/02	0.2	32.86	0	0.00	32.55	0.2	8,444	0.00%
2021/09/01	1	32.85	2	32.90	32.95	-1	8,526	-0.01%
2021/08/31	0.8	32.80	0	0.00	32.95	0.8	8,590	0.01%
2021/08/30	52	32.30	0	0.00	32.60	52	8,772	0.59%
2021/08/26	9	32.29	0	0.00	31.95	9	9,168	0.10%
2021/08/25	5.5	32.70	0	0.00	32.75	5.5	9,145	0.06%
2021/08/24	0.1	32.50	0	0.00	32.70	0.1	9,257	0.00%
2021/08/23	7	32.58	0	0.00	32.50	7	9,611	0.07%
2021/08/20	3	32.60	0	0.00	32.50	3	9,818	0.03%
2021/08/19	2.1	32.95	0	0.00	32.50	2.1	10,201	0.02%
2021/08/17	2.1	33.05	0	0.00	32.70	2.1	10,588	0.02%
2021/08/16	1	33.50	0	0.00	33.60	1	10,836	0.01%
2021/08/13	0	0.00	1	34.00	33.80	-1	10,948	-0.01%
2021/08/11	0	0.00	3	34.45	34.65	-3	11,415	-0.03%
2021/08/10	3	34.50	2	34.80	34.60	1	11,612	0.01%
2021/08/09	17.1	35.17	0	0.00	35.15	17.1	11,826	0.14%
2021/08/06	0	0.00	2	35.25	35.20	-2	11,905	-0.02%
2021/08/05	7	35.41	4	35.30	35.50	3	12,095	0.02%
2021/08/04	1	35.40	1	35.45	35.45	0	12,405	0.00%
2021/08/03	1.1	35.01	1	35.00	35.20	0.1	12,515	0.00%
2021/08/02	0	0.00	5	35.45	35.50	-5	12,561	-0.04%
2021/07/30	3.2	35.47	0	0.00	35.30	3.2	12,576	0.03%
2021/07/29	2	35.48	0	0.00	35.85	2	12,596	0.02%
2021/07/28	4	35.06	3	35.20	35.25	1	12,667	0.01%
2021/07/27	5	35.74	0	0.00	35.80	5	12,822	0.04%
2021/07/26	5.2	35.61	0	35.80	35.65	5.2	13,103	0.04%
2021/07/23	1.2	35.83	5	35.80	35.80	-3.8	13,342	-0.03%
2021/07/22	4	35.60	1	35.55	35.80	3	13,710	0.02%
2021/07/21	1	35.80	2	35.90	35.90	-1	13,726	-0.01%
2021/07/20	7.2	36.46	3	36.50	36.35	4.2	13,723	0.03%
2021/07/19	17	37.02	3	37.45	37.05	14	13,748	0.10%
2021/07/16	5	37.45	0	0.00	37.70	5	13,846	0.04%
2021/07/15	12	37.35	0	0.00	37.50	12	13,853	0.09%
2021/07/14	4.1	37.48	6.3	37.39	37.15	-2.2	13,869	-0.02%
2021/07/13	4	38.16	0	0.00	38.15	4	13,985	0.03%
2021/07/12	51	38.35	1	38.90	38.60	50	14,026	0.36%
2021/07/09	501	38.22	2	38.43	38.75	499	14,034	3.56%	大買/鉅額交易
2021/07/08	0	0.00	2	38.00	38.15	-2	14,000	-0.01%
2021/07/07	0	0.00	2	37.88	37.90	-2	14,048	-0.01%
2021/07/06	201	37.84	2.4	37.83	38.05	198.6	13,988	1.42%	大買/鉅額交易
2021/07/05	0	0.00	3.2	37.98	38.05	-3.2	14,059	-0.02%
2021/07/02	2	38.23	0.4	38.23	38.10	1.6	13,988	0.01%
2021/07/01	8.3	39.02	12.5	39.73	38.55	-4.2	13,949	-0.03%
2021/06/30	7	39.10	19.3	39.07	39.30	-12.3	13,720	-0.09%
2021/06/29	2	37.45	0.2	37.53	37.65	1.8	13,289	0.01%
2021/06/28	2.2	38.74	2.4	38.30	38.15	-0.2	13,265	0.00%
2021/06/25	2	37.75	11.2	37.79	37.55	-9.2	13,125	-0.07%
2021/06/24	1	37.00	10.3	37.10	36.85	-9.3	13,099	-0.07%
2021/06/23	2	36.70	26.1	36.78	36.70	-24.1	13,266	-0.18%
2021/06/22	0	0.00	4	36.36	36.40	-4	13,272	-0.03%
2021/06/21	8	35.83	8	35.98	35.90	0	13,422	0.00%
2021/06/18	4	36.83	28	36.64	36.25	-24	13,354	-0.18%
2021/06/17	5	36.22	0.1	36.25	36.35	4.9	13,270	0.04%
2021/06/15	0	0.00	8	36.40	36.40	-8	13,571	-0.06%
2021/06/11	11	36.85	5	36.94	36.90	6	13,716	0.04%
2021/06/10	1	37.30	2	37.43	37.35	-1	13,723	-0.01%
2021/06/09	2	37.90	15.1	37.69	37.35	-13.1	13,743	-0.09%
2021/06/08	4	38.80	0.1	38.70	38.35	3.9	13,778	0.03%
2021/06/07	0	0.00	101.1	38.31	39.00	-101.1	14,019	-0.72%	大賣/鉅額交易
2021/06/04	13	38.19	3	38.72	38.05	10	13,859	0.07%
2021/06/03	2.1	38.20	49	38.30	38.50	-46.9	13,728	-0.34%
2021/06/02	2	37.83	1	37.70	37.85	1	13,682	0.01%
2021/06/01	1	37.80	1	37.80	37.80	0	13,625	0.00%
2021/05/31	8	37.71	12.3	37.31	37.65	-4.3	13,578	-0.03%
2021/05/28	9	38.22	15	38.17	38.25	-6	13,299	-0.05%
2021/05/27	23	38.13	37.1	38.19	38.35	-14.1	13,175	-0.11%
2021/05/26	13	37.55	180	37.77	37.80	-167	12,960	-1.29%	大賣/鉅額交易
2021/05/25	6	37.24	9.6	37.52	37.00	-3.6	12,783	-0.03%
2021/05/24	14	36.96	26.6	36.57	36.80	-12.6	12,634	-0.10%
2021/05/21	21	36.05	15	35.95	36.10	6	12,440	0.05%
2021/05/20	18	35.21	33.8	35.63	35.70	-15.8	12,310	-0.13%
2021/05/19	6	35.33	13.4	35.25	35.35	-7.4	12,171	-0.06%
2021/05/18	2.1	34.00	5.3	33.47	34.25	-3.2	11,971	-0.03%
2021/05/17	5.3	31.70	14	30.93	31.65	-8.7	11,800	-0.07%
2021/05/14	2	31.05	4	31.26	31.50	-2	11,559	-0.02%
2021/05/13	41	31.18	10	30.54	30.70	31	11,453	0.27%
2021/05/12	9	30.67	14	31.63	30.85	-5	11,283	-0.04%
2021/05/11	1	34.40	1	34.15	33.65	0	11,051	0.00%
2021/05/10	0.2	34.90	38.1	34.65	35.00	-38	10,948	-0.35%
2021/05/07	1	34.15	1	34.00	34.20	0	10,994	0.00%
2021/05/06	4.1	33.87	1	33.35	33.55	3.1	11,031	0.03%
2021/05/05	2	33.35	4	33.46	33.45	-2	11,029	-0.02%
2021/05/04	10.3	33.75	6	33.50	33.05	4.3	11,013	0.04%
2021/05/03	43	34.09	84	34.22	34.90	-41	10,788	-0.38%
2021/04/29	63.1	35.75	5	36.05	35.60	58.1	10,561	0.55%
2021/04/28	23	36.77	62.7	36.81	37.50	-39.7	10,340	-0.38%
2021/04/27	13	35.83	4	35.43	35.85	9	10,164	0.09%
2021/04/26	1	34.75	1.3	34.86	35.20	-0.3	10,130	0.00%
2021/04/23	7	35.03	13.2	34.96	35.00	-6.2	10,138	-0.06%
2021/04/22	9	35.24	13.3	35.23	35.00	-4.3	10,142	-0.04%
2021/04/21	13.1	36.23	16.2	36.28	36.25	-3.1	10,063	-0.03%
2021/04/20	2	36.15	11.4	36.15	36.50	-9.4	10,093	-0.09%
2021/04/19	11.1	36.03	4.3	36.14	36.15	6.8	10,331	0.07%
2021/04/16	1	35.20	11.6	35.21	35.40	-10.6	10,404	-0.10%
2021/04/15	5	34.60	25.2	34.86	34.50	-20.2	10,405	-0.19%
2021/04/14	24	34.11	62.3	34.70	34.10	-38.3	10,344	-0.37%
2021/04/13	4.2	34.96	99.2	34.95	34.25	-95.1	10,358	-0.92%
2021/04/12	25	34.25	12.1	34.34	34.35	12.9	10,205	0.13%
2021/04/09	11	34.15	20.1	34.00	34.15	-9.1	10,219	-0.09%
2021/04/08	15	33.40	3.1	33.40	33.50	11.9	10,166	0.12%
2021/04/07	0	0.00	8	33.38	33.55	-8	10,223	-0.08%
2021/04/06	1	33.60	2.2	33.47	33.40	-1.2	10,212	-0.01%
2021/04/01	10	33.30	6.1	33.13	33.15	3.9	10,136	0.04%
2021/03/31	21	33.04	6.1	33.18	33.00	14.9	10,091	0.15%
2021/03/30	14	32.98	8	32.95	33.10	6	9,992	0.06%
2021/03/29	6	32.85	0.3	32.95	33.10	5.7	10,029	0.06%
2021/03/26	2	33.00	24.1	32.30	32.95	-22.1	10,034	-0.22%
2021/03/25	0	0.00	2	32.30	32.30	-2	9,869	-0.02%
2021/03/24	16.1	31.97	1	31.80	31.85	15.1	9,895	0.15%
2021/03/23	4	32.45	1	32.65	32.35	3	9,807	0.03%
2021/03/22	13	32.45	3	32.15	32.30	10	10,024	0.10%
2021/03/19	66.1	32.46	6.2	32.37	32.50	59.9	10,043	0.60%
2021/03/18	47	32.98	14.2	33.03	33.10	32.8	9,850	0.33%
2021/03/17	16.1	32.95	12.2	32.92	32.95	3.9	9,958	0.04%
2021/03/16	26	32.67	2	32.70	32.75	24	10,270	0.23%
2021/03/15	14	32.26	6	32.29	32.30	8	10,274	0.08%
2021/03/12	27	31.86	22	32.05	32.15	5	10,378	0.05%
2021/03/11	48	32.19	38.2	32.09	32.25	9.8	10,357	0.09%
2021/03/10	8	31.06	5	31.18	31.00	3	10,132	0.03%
2021/03/09	0	0.00	4.1	30.90	31.10	-4.1	10,283	-0.04%
2021/03/08	4	30.50	0	0.00	30.50	4	10,323	0.04%
2021/03/05	28	30.59	0	0.00	30.50	28	10,312	0.27%
2021/03/04	17	30.40	4.1	30.45	30.40	13	10,968	0.12%
2021/03/03	0	0.00	19.2	30.30	30.30	-19.2	11,056	-0.17%
2021/03/02	28	30.30	38.3	30.39	29.80	-10.3	11,088	-0.09%
2021/02/26	7	30.21	1	30.05	30.20	6	11,149	0.05%
2021/02/25	10	30.74	2.2	30.81	30.70	7.8	11,298	0.07%
2021/02/24	13	30.35	5.2	30.41	30.35	7.8	11,589	0.07%
2021/02/23	0	0.00	31.2	30.23	30.30	-31.2	11,911	-0.26%
2021/02/22	9	29.61	20	29.68	29.65	-11	12,299	-0.09%
2021/02/19	35	29.30	31	29.29	29.50	4	12,681	0.03%
2021/02/18	20	29.40	1.3	29.69	29.55	18.7	13,063	0.14%
2021/02/17	0	0.00	5.2	29.18	29.05	-5.2	13,357	-0.04%
2021/02/05	2	28.70	1	28.90	28.80	1	13,536	0.01%
2021/02/04	2	28.65	1	28.70	28.75	1	13,836	0.01%
2021/02/03	30	29.00	10	29.00	29.00	20	14,616	0.14%
2021/02/02	0	0.00	20.1	29.12	29.30	-20.1	15,489	-0.13%
2021/02/01	0	0.00	7.2	28.71	28.70	-7.2	15,472	-0.05%
2021/01/29	12	28.19	10	28.27	28.00	2	15,437	0.01%
2021/01/28	0	0.00	16.2	28.71	28.85	-16.2	15,340	-0.11%
2021/01/27	1	28.75	0.2	29.05	28.75	0.8	15,262	0.01%
2021/01/26	10	28.75	1	28.65	28.90	9	15,242	0.06%
2021/01/22	15	28.63	5	28.35	28.50	10	15,340	0.07%
2021/01/21	3	28.48	0	0.00	28.45	3	15,323	0.02%
2021/01/20	61.9	28.58	10	28.60	28.25	51.9	15,336	0.34%
2021/01/19	1	29.20	4	29.19	29.10	-3	15,105	-0.02%
2021/01/18	7	28.82	20.6	28.51	29.20	-13.6	15,069	-0.09%
2021/01/15	5	29.20	11	29.21	29.30	-6	15,015	-0.04%
2021/01/14	6	29.17	0	0.00	29.05	6	15,025	0.04%
2021/01/13	6	29.34	9	29.50	29.50	-3	14,944	-0.02%
2021/01/12	38.1	29.12	9	29.11	29.05	29.1	14,870	0.20%
2021/01/11	6	30.23	10	30.08	30.20	-4	14,524	-0.03%
2021/01/08	9	30.45	1	30.60	31.00	8	14,350	0.06%
2021/01/07	2	30.73	0	0.00	30.85	2	14,180	0.01%
2021/01/06	3	30.93	0	0.00	30.75	3	14,119	0.02%
2021/01/05	1	31.30	2	31.20	31.30	-1	13,963	-0.01%
2021/01/04	1	31.45	2	31.45	31.45	-1	14,069	-0.01%
2020/12/31	3	31.30	3	31.45	31.40	0	14,003	0.00%
2020/12/30	1	31.40	6	31.22	31.40	-5	13,899	-0.04%
2020/12/29	1	31.00	32	31.18	31.05	-31	13,864	-0.22%
2020/12/28	12	30.87	14	30.75	30.90	-2	13,862	-0.01%
2020/12/25	0	0.00	2	30.65	30.75	-2	13,877	-0.01%
2020/12/24	0	0.00	1	30.60	30.55	-1	13,863	-0.01%
2020/12/23	5	30.48	11	30.40	30.55	-6	13,884	-0.04%
2020/12/22	6	31.13	2	31.20	30.65	4	13,894	0.03%
2020/12/21	0	0.00	4	31.18	31.30	-4	13,931	-0.03%
2020/12/18	1.2	31.16	1	31.05	30.95	0.2	13,927	0.00%
2020/12/17	5	31.32	0	0.00	31.25	5	13,906	0.04%
2020/12/16	12	31.58	12	31.57	31.55	0	13,827	0.00%
2020/12/15	30	31.35	27	31.11	31.15	3	13,600	0.02%
2020/12/14	0	0.00	4	30.99	30.95	-4	13,489	-0.03%
2020/12/11	13	31.29	2.6	31.43	31.30	10.4	13,480	0.08%
2020/12/10	66.9	31.97	33.3	31.98	31.95	33.5	13,240	0.25%
2020/12/09	15	31.27	3	31.15	31.35	12	12,738	0.09%
2020/12/08	11.6	31.36	4.1	31.57	31.35	7.5	12,666	0.06%
2020/12/07	4	30.99	3	31.07	31.10	1	12,545	0.01%
2020/12/04	3	31.32	6.1	31.22	31.25	-3.1	12,476	-0.02%
2020/12/03	57	31.33	7.5	31.35	31.45	49.5	12,348	0.40%
2020/12/02	16	31.03	3	30.83	31.00	13	12,121	0.11%
2020/12/01	24	30.94	13	30.91	31.00	11	12,023	0.09%
2020/11/30	34	31.27	29	31.15	31.25	5	11,925	0.04%
2020/11/27	12.4	30.70	3	30.73	30.80	9.4	11,275	0.08%
2020/11/26	0	0.00	1	31.05	31.10	-1	11,164	-0.01%
2020/11/25	7	31.24	20	31.18	31.40	-13	11,203	-0.12%
2020/11/24	9	30.86	21	30.78	30.80	-12	11,101	-0.11%
2020/11/23	42.4	31.57	43.2	31.54	31.55	-0.8	10,777	-0.01%
2020/11/20	27	31.74	55.8	31.50	31.90	-28.8	10,402	-0.28%
2020/11/19	21.2	31.23	26	30.94	31.00	-4.8	10,081	-0.05%
2020/11/18	6.1	30.84	45	30.70	31.00	-39	9,627	-0.40%
2020/11/17	15.1	30.11	137.5	30.04	29.90	-122.5	9,291	-1.32%	大賣/鉅額交易
2020/11/16	4	29.33	34.2	29.29	29.50	-30.2	9,028	-0.33%
2020/11/13	121	28.91	31.3	28.90	28.95	89.7	8,865	1.01%	大買/
2020/11/12	20	28.60	10	28.62	28.55	10	8,734	0.11%
2020/11/11	17.2	28.43	74	28.65	28.90	-56.8	8,622	-0.66%
2020/11/10	19	27.26	22	27.40	27.70	-3	7,857	-0.04%
2020/11/09	0	0.00	5	26.19	26.15	-5	7,005	-0.07%
2020/11/05	1	25.75	0	0.00	25.60	1	7,084	0.01%
2020/11/04	1	25.45	2	25.55	25.50	-1	7,216	-0.01%
2020/11/03	2	25.45	0	0.00	25.55	2	7,313	0.03%
2020/10/30	10	25.32	9	25.30	25.20	1	7,507	0.01%
2020/10/29	8.2	25.65	0	0.00	25.70	8.2	7,431	0.11%
2020/10/28	7.1	25.97	0	0.00	26.05	7.1	7,456	0.10%
2020/10/26	0.1	26.65	3	26.55	26.50	-3	7,604	-0.04%
2020/10/23	5	26.55	0	0.00	26.60	5	7,856	0.06%
2020/10/22	1	26.20	1	26.25	26.20	0	8,254	0.00%
2020/10/21	3.1	25.95	0	0.00	25.90	3.1	8,813	0.04%
2020/10/20	6	25.94	0	0.00	26.00	6	8,924	0.07%
2020/10/19	1	25.95	0	0.00	25.95	1	9,052	0.01%
2020/10/16	12	26.04	0	0.00	25.95	12	9,119	0.13%
2020/10/15	2	26.33	0	0.00	26.25	2	9,184	0.02%
2020/10/14	1	26.70	0	0.00	26.55	1	9,292	0.01%
2020/10/13	6	26.43	0	0.00	26.60	6	9,822	0.06%
2020/10/12	2	26.43	0	0.00	26.65	2	10,302	0.02%
2020/10/08	3	26.85	0	0.00	26.95	3	10,267	0.03%
2020/10/07	0	0.00	1	26.90	26.85	-1	10,332	-0.01%
2020/10/06	0	0.00	0.2	27.25	27.15	-0.2	10,366	0.00%
2020/10/05	2	26.75	4	26.69	26.75	-2	10,469	-0.02%
2020/09/30	1	26.35	0	0.00	26.15	1	10,502	0.01%
2020/09/28	0	0.00	2	26.00	26.10	-2	10,654	-0.02%
2020/09/25	6	25.72	13	25.92	25.60	-7	10,677	-0.07%
2020/09/24	9	26.18	1	26.65	26.05	8	10,601	0.08%
2020/09/23	2	26.70	21	26.65	26.65	-19	10,526	-0.18%
2020/09/22	8	26.84	0	0.00	26.80	8	10,633	0.08%
2020/09/21	7	27.17	1	27.25	27.20	6	10,631	0.06%
2020/09/17	0	0.00	4	27.10	27.10	-4	10,712	-0.04%
2020/09/16	1	27.10	0	0.00	27.00	1	10,798	0.01%
2020/09/15	2	26.98	1	27.00	27.25	1	10,878	0.01%
2020/09/14	0.3	27.00	0	0.00	26.95	0.3	11,352	0.00%
2020/09/11	10	26.89	2	26.90	27.00	8	11,406	0.07%
2020/09/10	2	27.05	10	27.05	27.10	-8	11,392	-0.07%
2020/09/09	5	27.20	0	0.00	27.30	5	11,398	0.04%
2020/09/08	3	27.20	0	0.00	27.20	3	11,452	0.03%
2020/09/07	14	27.34	0	0.00	27.30	14	11,587	0.12%
2020/09/04	0.2	27.35	0	0.00	27.25	0.2	11,760	0.00%
2020/09/03	6	27.43	0	0.00	27.35	6	11,737	0.05%
2020/09/02	2	27.30	0	0.00	27.55	2	11,788	0.02%
2020/09/01	28	27.60	21	27.50	27.65	7	11,929	0.06%
2020/08/28	0	0.00	2	28.05	27.90	-2	11,910	-0.02%
2020/08/27	0	0.00	1	27.90	27.75	-1	12,026	-0.01%
2020/08/26	3	27.92	11	27.91	28.00	-8	12,358	-0.06%
2020/08/25	6	28.06	3	28.22	27.85	3	12,456	0.02%
2020/08/24	5	27.28	3	27.33	27.55	2	12,643	0.02%
2020/08/21	42	26.90	0	0.00	26.85	42	13,102	0.32%
2020/08/20	20	26.73	0	0.00	26.70	20	13,735	0.15%
2020/08/19	16.1	27.60	2	27.75	27.30	14.1	14,117	0.10%
2020/08/18	24.3	28.28	2	28.70	28.05	22.3	13,993	0.16%
2020/08/17	3	28.73	15	28.68	28.75	-12	14,127	-0.08%
2020/08/14	0	0.00	1	27.80	27.70	-1	14,201	-0.01%
2020/08/13	1	27.75	0	0.00	27.85	1	14,229	0.01%
2020/08/12	3	27.90	28	27.88	27.90	-25	14,371	-0.17%
2020/08/11	3	28.28	1	28.30	28.25	2	14,358	0.01%
2020/08/10	5	28.55	19	28.57	28.45	-14	14,356	-0.10%
2020/08/07	6	28.00	17	27.94	27.95	-11	14,409	-0.08%
2020/08/06	9	27.82	19	27.94	27.75	-10	14,389	-0.07%
2020/08/05	4	27.49	3	27.55	27.65	1	14,422	0.01%
2020/08/04	3	27.12	13	26.55	27.10	-10	14,453	-0.07%
2020/08/03	8	26.56	1	26.55	26.45	7	14,621	0.05%
2020/07/31	8	26.71	2	26.70	26.55	6	14,618	0.04%
2020/07/30	31	26.24	0	0.00	26.45	31	14,656	0.21%
2020/07/29	31	25.95	7	26.20	26.10	24	14,649	0.16%
2020/07/28	24	26.63	1	26.45	26.50	23	14,507	0.16%
2020/07/27	70	27.68	7	27.36	27.00	63	14,324	0.44%
2020/07/24	13	29.47	31	29.75	29.30	-18	13,863	-0.13%
2020/07/23	11	30.04	15.2	30.10	30.00	-4.2	13,831	-0.03%
2020/07/22	1	29.45	5.3	29.79	29.85	-4.3	13,793	-0.03%
2020/07/21	2.6	29.42	6.1	29.30	29.45	-3.5	13,754	-0.03%
2020/07/20	14	29.26	4.1	29.21	29.50	9.9	13,691	0.07%
2020/07/17	57.7	30.34	46	30.01	29.70	11.7	13,678	0.09%
2020/07/16	22	29.87	16.2	29.82	29.95	5.8	13,319	0.04%
2020/07/15	0.4	28.75	0	0.00	28.70	0.4	12,869	0.00%
2020/07/14	6	28.34	5	28.60	28.35	1	12,851	0.01%
2020/07/13	0.1	28.75	1	28.85	28.75	-0.9	12,864	-0.01%
2020/07/10	32	28.77	15.3	28.35	28.30	16.7	12,950	0.13%
2020/07/09	5.5	29.10	6.1	29.09	28.95	-0.6	12,859	0.00%
2020/07/08	3	28.90	0	0.00	28.95	3	12,805	0.02%
2020/07/07	2	29.08	2.1	29.10	29.15	-0.1	12,773	0.00%
2020/07/06	1.4	29.06	18.1	29.09	29.05	-16.7	12,761	-0.13%
2020/07/03	1	29.00	5.2	29.02	29.00	-4.2	12,833	-0.03%
2020/07/02	0	0.00	5	28.80	29.10	-5	12,958	-0.04%
2020/07/01	10	28.90	0	0.00	28.75	10	13,069	0.08%
2020/06/30	30	28.80	0.1	28.85	28.80	29.9	13,043	0.23%
2020/06/29	59	28.41	20	28.45	28.50	39	13,132	0.30%
2020/06/24	0	0.00	2	29.00	28.95	-2	13,135	-0.02%
2020/06/23	1	29.10	0	0.00	29.10	1	13,239	0.01%
2020/06/22	2	29.00	2	29.00	29.00	0	13,282	0.00%
2020/06/19	1.1	28.51	0	0.00	28.50	1.1	13,298	0.01%
2020/06/18	40	28.79	1	28.95	28.75	39	12,899	0.30%
2020/06/17	10	28.94	1	29.00	28.95	9	12,936	0.07%
2020/06/16	11	28.75	1.2	28.93	29.05	9.8	13,131	0.07%
2020/06/15	8	28.48	5	28.42	28.30	3	13,300	0.02%
2020/06/12	25	28.62	11	28.46	28.90	14	13,353	0.10%
2020/06/11	28.1	29.73	8	29.55	29.35	20.1	13,386	0.15%
2020/06/10	12	30.07	15.1	30.09	30.25	-3.1	13,319	-0.02%
2020/06/09	3	30.12	43.1	30.44	30.25	-40.1	13,570	-0.30%
2020/06/08	37	30.21	10.1	30.23	30.40	26.9	13,595	0.20%
2020/06/05	9	30.07	4.1	30.18	30.20	4.9	13,451	0.04%
2020/06/04	3	30.15	8.1	30.09	30.15	-5.1	13,406	-0.04%
2020/06/03	16	30.02	5.2	30.13	30.10	10.8	13,426	0.08%
2020/06/02	6	29.53	12.1	29.48	29.40	-6.1	13,323	-0.05%
2020/06/01	20	29.41	32.1	29.39	29.40	-12.1	12,974	-0.09%
2020/05/29	34	28.95	37.2	29.09	29.55	-3.2	12,915	-0.02%
2020/05/28	54	29.11	46	29.39	29.00	8	12,634	0.06%
2020/05/27	100	30.07	39.2	29.53	29.65	60.8	12,217	0.50%
2020/05/26	123	29.19	42.9	29.00	29.60	80.1	11,611	0.69%	大買/
2020/05/25	10	27.39	1	27.50	27.50	9	11,047	0.08%
2020/05/22	26	27.88	0	0.00	27.50	26	10,984	0.24%
2020/05/21	31	28.09	11.2	28.01	28.45	19.8	10,759	0.18%
2020/05/20	6	27.20	2.1	27.16	27.40	3.9	10,483	0.04%
2020/05/19	2	27.10	11.2	27.45	27.45	-9.2	10,489	-0.09%
2020/05/18	6.1	26.72	65	26.75	26.70	-58.9	10,325	-0.57%
2020/05/15	19.1	27.02	6	27.03	26.65	13.1	10,262	0.13%
2020/05/14	46.1	27.04	0	0.00	26.95	46.1	10,183	0.45%
2020/05/13	2.2	27.56	0	0.00	27.55	2.2	10,022	0.02%
2020/05/12	11	27.80	0	0.00	27.75	11	9,962	0.11%
2020/05/11	27	28.16	5.1	28.21	28.10	21.9	9,872	0.22%
2020/05/08	15	27.97	6.2	28.12	27.75	8.8	9,706	0.09%
2020/05/07	2.3	27.35	2	27.23	27.35	0.3	9,495	0.00%
2020/05/06	9	27.28	1.1	27.17	27.30	7.9	9,474	0.08%
2020/05/05	4	27.91	0.1	28.00	27.90	3.9	9,376	0.04%
2020/05/04	21	27.88	7.2	27.85	28.10	13.8	9,382	0.15%
2020/04/30	6	27.93	12.1	28.08	28.20	-6.1	9,314	-0.07%
2020/04/29	8.3	27.44	9.1	27.48	27.85	-0.9	9,177	-0.01%
2020/04/28	9	27.38	22.1	27.61	27.20	-13.1	9,097	-0.14%
2020/04/27	6	27.73	52.3	27.90	27.80	-46.3	9,200	-0.50%
2020/04/24	1	26.65	3.1	26.70	26.60	-2.1	9,080	-0.02%
2020/04/23	4	26.89	9	27.10	26.80	-5	9,016	-0.06%
2020/04/22	38	26.53	8.3	26.51	26.95	29.7	8,917	0.33%
2020/04/21	23	27.75	5	27.74	27.30	18	8,813	0.20%
2020/04/17	10	28.75	8.1	29.11	28.55	1.9	8,610	0.02%
2020/04/16	9	28.86	6	28.83	28.80	3	8,515	0.04%
2020/04/15	6	29.24	4.1	29.16	29.50	1.9	8,415	0.02%
2020/04/14	7	28.74	2.2	28.75	28.80	4.8	8,310	0.06%
2020/04/13	0	0.00	15	27.91	27.90	-15	8,254	-0.18%
2020/04/10	7	27.94	27.1	27.98	28.10	-20.1	8,227	-0.24%
2020/04/09	56	27.66	2.1	27.96	28.00	53.9	8,183	0.66%
2020/04/08	10	27.24	2	27.35	27.30	8	8,102	0.10%
2020/04/07	16	26.92	0	0.00	26.90	16	7,955	0.20%
2020/04/06	1	26.15	22	26.54	26.30	-21	7,780	-0.27%
2020/04/01	20	26.28	2.2	26.02	26.20	17.8	7,564	0.24%
2020/03/31	5	26.80	0.1	25.90	25.65	4.9	7,418	0.07%
2020/03/30	11	26.21	6.3	25.73	26.40	4.7	7,222	0.07%
2020/03/27	2	26.45	16.1	26.78	26.50	-14.1	7,103	-0.20%
2020/03/26	1	25.30	3.1	26.29	25.75	-2.1	7,008	-0.03%
2020/03/25	22	25.39	2.2	25.59	25.20	19.8	6,976	0.28%
2020/03/24	2	24.33	11	24.09	24.05	-9	6,844	-0.13%
2020/03/23	20	23.46	3	23.45	23.00	17	6,793	0.25%
2020/03/20	6	24.17	0	0.00	23.35	6	6,717	0.09%
2020/03/19	18	22.98	30	23.00	22.90	-12	6,479	-0.19%
2020/03/18	12	25.87	2	25.80	25.40	10	6,255	0.16%
2020/03/17	27	26.69	4	26.80	26.50	23	6,094	0.38%
2020/03/16	4	27.81	4	28.00	27.40	0	5,901	0.00%
2020/03/13	22	27.80	0	0.00	28.30	22	5,764	0.38%
2020/03/12	12	30.18	1	30.55	30.05	11	5,442	0.20%
2020/03/11	3	31.80	0	0.00	31.95	3	5,292	0.06%
2020/03/10	4	31.74	0	0.00	31.75	4	5,237	0.08%
2020/03/09	18	32.40	0	0.00	32.05	18	5,207	0.35%
2020/03/06	7	33.22	0	0.00	33.10	7	5,101	0.14%
2020/03/05	1	34.05	0	0.00	34.15	1	5,069	0.02%
2020/03/04	0	0.00	2	34.35	34.10	-2	5,116	-0.04%
2020/03/03	6	33.38	0	0.00	33.30	6	5,049	0.12%
2020/03/02	4	33.20	0	0.00	33.05	4	5,006	0.08%
2020/02/27	1	33.90	46	33.90	34.10	-45	5,091	-0.88%
2020/02/26	4.3	34.19	1	34.30	34.05	3.3	4,993	0.07%
2020/02/25	2	34.35	6	34.35	34.45	-4	4,975	-0.08%
2020/02/24	2	34.80	0	0.00	34.50	2	4,970	0.04%
2020/02/21	0	0.00	5.1	35.00	35.00	-5.1	4,937	-0.10%
2020/02/20	0	0.00	2	35.50	35.00	-2	4,988	-0.04%
2020/02/19	0	0.00	0.1	35.60	35.55	-0.1	5,048	0.00%
2020/02/18	0	0.00	0.2	35.20	35.15	-0.2	5,233	0.00%
2020/02/17	3	34.75	0.2	35.05	35.05	2.8	5,289	0.05%
2020/02/14	3	35.02	0.1	35.00	34.80	2.9	5,320	0.05%
2020/02/13	6	35.01	2.1	35.12	35.00	3.9	5,290	0.07%
2020/02/12	1	35.00	2.1	35.05	34.90	-1.1	5,297	-0.02%
2020/02/11	0.2	34.85	2.1	34.95	34.85	-1.9	5,271	-0.04%
2020/02/10	3	34.33	1	34.35	34.40	2	5,284	0.04%
2020/02/07	7	34.75	0	0.00	34.80	7	5,257	0.13%
2020/02/05	10	34.77	0	0.00	34.55	10	5,262	0.19%
2020/02/03	1	33.50	2	34.43	34.55	-1	5,271	-0.02%
2020/01/31	5	35.47	0	0.00	35.10	5	5,254	0.10%
2020/01/30	9	36.02	10	36.50	35.20	-1	5,193	-0.02%
2020/01/20	5	38.85	0	0.00	38.80	5	4,950	0.10%
2020/01/17	1	38.80	0	0.00	38.80	1	5,002	0.02%
2020/01/16	4	38.83	0	0.00	38.75	4	5,094	0.08%
2020/01/10	2	38.80	1	38.90	39.00	1	5,719	0.02%
2020/01/09	1	38.90	0	0.00	38.90	1	5,920	0.02%
2020/01/08	7	38.76	0	0.00	38.70	7	5,998	0.12%
2020/01/06	2	39.28	0	0.00	39.30	2	6,093	0.03%
2020/01/03	0	0.00	2.2	39.65	39.70	-2.2	6,209	-0.04%
2020/01/02	0	0.00	2	39.80	39.70	-2	6,249	-0.03%
2019/12/31	1.1	39.29	0	0.00	39.20	1.1	6,239	0.02%
2019/12/27	0	0.00	1	39.60	39.60	-1	6,281	-0.02%
2019/12/25	1	39.75	0	0.00	39.75	1	6,418	0.02%
2019/12/24	0	0.00	1	39.85	39.70	-1	6,488	-0.02%
2019/12/23	10	39.85	0	0.00	39.95	10	6,621	0.15%
2019/12/20	0	0.00	4	39.91	40.20	-4	6,646	-0.06%
2019/12/18	0	0.00	1	39.40	39.20	-1	6,593	-0.02%
2019/12/17	0	0.00	2	39.20	39.30	-2	6,619	-0.03%
2019/12/16	1	39.00	0	0.00	38.85	1	6,597	0.02%
2019/12/13	1	39.15	0	0.00	39.10	1	6,600	0.02%
2019/12/09	2	39.23	1	39.25	39.05	1	6,654	0.02%
2019/12/06	4	39.08	2	39.25	39.05	2	6,676	0.03%
2019/12/05	1	38.95	1	39.00	39.00	0	6,690	0.00%
2019/12/04	15	38.73	0	0.00	38.60	15	6,720	0.22%
2019/12/03	1	39.20	0	0.00	39.15	1	6,742	0.01%
2019/12/02	5	39.30	0	0.00	39.05	5	6,786	0.07%
2019/11/29	7	39.69	3	39.82	39.75	4	6,746	0.06%
2019/11/28	0.2	40.25	1	40.45	40.30	-0.8	6,716	-0.01%
2019/11/27	0	0.00	1	40.75	40.70	-1	6,840	-0.01%
2019/11/22	0	0.00	2	40.63	41.00	-2	6,768	-0.03%
2019/11/21	0	0.00	2	40.53	40.50	-2	6,762	-0.03%
2019/11/20	2	40.70	0	40.65	40.65	2	6,781	0.03%
2019/11/18	13	40.36	22	40.35	40.35	-9	6,888	-0.13%
2019/11/15	2	41.18	0	0.00	41.05	2	6,792	0.03%
2019/11/14	0	0.00	1	41.50	41.85	-1	6,641	-0.02%
2019/11/13	2	41.45	0	0.00	41.40	2	6,643	0.03%
2019/11/12	0	0.00	1	41.15	41.30	-1	6,714	-0.01%
2019/11/11	0	0.00	2	40.70	40.70	-2	6,706	-0.03%
2019/11/08	1	41.30	1	41.25	41.20	0	6,679	0.00%
2019/11/07	0	0.00	6	41.10	41.30	-6	6,675	-0.09%
2019/11/06	0	0.00	10	41.50	41.30	-10	6,632	-0.15%
2019/11/05	10	41.15	3	41.20	41.45	7	6,631	0.11%
2019/11/04	3	41.58	0	0.00	41.65	3	6,607	0.05%
2019/11/01	1	41.45	21	41.26	41.55	-20	6,568	-0.30%
2019/10/30	0	0.00	1	40.50	40.75	-1	6,494	-0.02%
2019/10/29	2	40.28	21	39.94	40.15	-19	6,528	-0.29%
2019/10/28	6	40.30	5.1	40.59	40.25	0.9	6,494	0.01%
2019/10/25	7	40.54	0.1	40.30	40.30	6.9	6,498	0.11%
2019/10/24	14	40.29	1.1	40.32	40.50	12.9	6,520	0.20%
2019/10/23	3	40.55	0.1	40.55	40.55	2.9	6,516	0.04%
2019/10/22	1	40.90	0.1	41.20	41.20	0.9	6,504	0.01%
2019/10/21	12	41.91	2.1	41.74	41.55	9.9	6,421	0.15%
2019/10/18	7	40.94	2	41.10	41.05	5	6,269	0.08%
2019/10/17	0	0.00	33.1	40.09	40.75	-33.1	6,125	-0.54%
2019/10/16	10	39.60	5	39.57	39.85	5	5,933	0.08%
2019/10/15	0	0.00	1.1	39.35	39.30	-1.1	5,884	-0.02%
2019/10/14	6	39.57	0	0.00	39.35	6	5,886	0.10%
2019/10/09	2.2	39.46	1	39.55	39.70	1.2	5,831	0.02%
2019/10/08	1	39.50	0	0.00	39.00	1	5,764	0.02%
2019/10/04	1	39.10	4	39.19	39.30	-3	5,778	-0.05%
2019/10/03	1	39.05	0	0.00	39.10	1	5,789	0.02%
2019/10/02	10	39.50	3.1	39.72	39.75	6.9	5,831	0.12%
2019/10/01	7	39.85	16	39.79	39.75	-9	5,844	-0.15%
2019/09/27	3	39.75	2.1	39.72	39.75	0.9	5,821	0.02%
2019/09/26	2	39.80	7	39.84	39.80	-5	5,823	-0.09%
2019/09/25	7	39.44	0	0.00	39.30	7	5,765	0.12%
2019/09/24	2	39.33	1	39.40	39.25	1	5,750	0.02%
2019/09/23	2	39.15	1	39.20	39.15	1	5,749	0.02%
2019/09/20	11	38.83	10	39.00	39.10	1	5,844	0.02%
2019/09/18	0	0.00	1	39.40	39.40	-1	5,880	-0.02%
2019/09/17	3	38.93	0	0.00	39.00	3	5,873	0.05%
2019/09/12	0	0.00	1	39.20	39.15	-1	6,014	-0.02%
2019/09/11	1	39.70	0	0.00	39.50	1	6,018	0.02%
2019/09/09	3	39.57	2	39.60	39.45	1	5,982	0.02%
2019/09/06	1	40.05	4.1	39.88	39.70	-3.1	5,962	-0.05%
2019/09/05	0	0.00	4	39.66	39.85	-4	5,961	-0.07%
2019/09/04	0	0.00	1	39.25	39.45	-1	5,899	-0.02%
2019/08/30	8	39.00	10	39.08	39.20	-2	5,946	-0.03%
2019/08/29	1	38.05	0.1	38.50	38.55	0.9	5,852	0.02%
2019/08/27	0	0.00	5	38.05	37.90	-5	5,897	-0.08%
2019/08/26	1.7	37.94	0	0.00	37.90	1.7	5,877	0.03%
2019/08/22	2	38.08	0	0.00	38.25	2	5,925	0.03%
2019/08/21	8	38.46	1	38.60	38.30	7	5,955	0.12%
2019/08/16	1	37.85	0	0.00	38.00	1	5,877	0.02%
2019/08/15	0	0.00	3	37.87	38.00	-3	5,866	-0.05%
2019/08/13	0	0.00	4.1	37.20	36.95	-4.1	5,911	-0.07%
2019/08/07	1	36.80	1	36.85	36.75	0	6,151	0.00%
2019/08/06	4	36.61	1	36.85	37.10	3	6,189	0.05%
2019/08/05	2	37.45	0	0.00	37.50	2	6,166	0.03%
2019/08/02	3	36.95	0	0.00	36.90	3	6,129	0.05%
2019/08/01	5	37.81	1	37.65	37.55	4	6,105	0.07%
2019/07/30	6	38.19	0	0.00	38.05	6	5,969	0.10%
2019/07/29	0	0.00	5	38.65	38.45	-5	5,972	-0.08%
2019/07/26	1	38.75	2	38.78	38.80	-1	5,993	-0.02%
2019/07/25	0	0.00	1	39.40	39.25	-1	5,933	-0.02%
2019/07/24	1	39.50	1	39.60	39.45	0	5,867	0.00%
2019/07/23	1	39.20	2	39.10	39.20	-1	5,811	-0.02%
2019/07/19	1	39.20	15	39.16	39.20	-14	5,738	-0.24%
2019/07/17	0	0.00	1	38.80	38.80	-1	5,688	-0.02%
2019/07/16	1	38.75	2	38.30	38.80	-1	5,666	-0.02%
2019/07/15	3	38.40	0	0.00	38.45	3	5,594	0.05%
2019/07/12	0	0.00	3	38.38	38.40	-3	5,641	-0.05%
2019/07/11	0	0.00	6	38.54	38.45	-6	5,695	-0.11%
2019/07/08	4	37.71	0	0.00	37.85	4	5,665	0.07%
2019/07/05	6	39.08	0	0.00	39.10	6	5,660	0.11%
2019/07/03	0	0.00	2	39.28	39.05	-2	5,590	-0.04%
2019/07/02	0	0.00	5	39.26	39.30	-5	5,585	-0.09%
2019/07/01	3	38.90	5	39.00	38.70	-2	5,522	-0.04%
2019/06/27	0	0.00	7	39.03	39.00	-7	5,613	-0.12%
2019/06/26	1	39.05	4	38.91	38.60	-3	5,617	-0.05%
2019/06/24	1	38.30	0	0.00	38.45	1	5,790	0.02%
2019/06/19	0	0.00	5	37.97	38.00	-5	5,696	-0.09%
2019/06/17	7	37.54	3	37.45	37.50	4	5,735	0.07%
2019/06/13	1	37.30	0	0.00	37.40	1	5,727	0.02%
2019/06/12	40	37.70	40	37.80	37.80	0	5,712	0.00%
2019/06/11	13	37.66	9	37.73	37.70	4	5,706	0.07%
2019/06/10	0	0.00	1	37.50	37.50	-1	5,632	-0.02%
2019/06/06	0	0.00	3	36.90	37.20	-3	5,621	-0.05%
2019/06/05	0	0.00	7	36.76	36.70	-7	5,659	-0.12%
2019/06/04	5	36.45	5	36.66	36.50	0	5,637	0.00%
2019/05/31	3	35.95	0	0.00	35.85	3	5,646	0.05%
2019/05/30	1	36.10	3	36.40	36.30	-2	5,629	-0.04%
2019/05/28	0	0.00	0.1	35.75	35.75	-0.1	5,732	0.00%
2019/05/27	3	35.45	0	0.00	35.55	3	5,664	0.05%
2019/05/23	1	35.75	1	35.85	35.75	0	5,721	0.00%
2019/05/17	6	36.03	0	0.00	35.75	6	5,575	0.11%
2019/05/16	1	36.40	1	36.20	36.15	0	5,472	0.00%
2019/05/15	1	35.10	2	35.53	35.30	-1	5,436	-0.02%
2019/05/10	1	36.40	1	36.15	36.05	0	5,562	0.00%
2019/05/09	2	36.25	0	0.00	36.20	2	5,674	0.04%
2019/05/07	1	36.50	1	36.90	37.05	0	5,706	0.00%
2019/05/06	4.5	36.40	0.1	36.50	36.45	4.4	5,712	0.08%
2019/05/03	20	36.50	1	36.70	36.70	19	5,754	0.33%
2019/04/29	3	37.50	1	37.50	37.50	2	5,751	0.03%
2019/04/26	0	0.00	2	37.50	37.50	-2	5,772	-0.03%
2019/04/23	2	37.60	0	0.00	37.50	2	5,959	0.03%
2019/04/19	0	0.00	51.4	37.53	37.35	-51.4	5,960	-0.86%
2019/04/18	0	0.00	26	37.65	37.50	-26	5,992	-0.43%
2019/04/17	2.1	37.61	17	37.48	37.80	-14.9	6,005	-0.25%
2019/04/16	0.2	36.70	0	0.00	36.85	0.2	5,927	0.00%
2019/04/15	6	36.80	0	0.00	36.65	6	5,942	0.10%
2019/04/12	3.2	36.36	31	36.45	36.50	-27.8	5,936	-0.47%
2019/04/11	1	36.65	39	36.50	36.30	-38	5,937	-0.64%
2019/04/10	0	0.00	3	36.53	36.50	-3	5,871	-0.05%
2019/04/09	3.9	36.50	2	36.50	36.60	1.9	5,857	0.03%
2019/04/03	41	36.28	1.2	36.18	36.35	39.8	5,766	0.69%
2019/04/02	2	36.10	0	0.00	36.10	2	5,729	0.03%
2019/04/01	1	36.75	3	36.62	36.65	-2	5,610	-0.04%
2019/03/29	23	36.93	5	37.30	37.55	18	5,450	0.33%
2019/03/28	63	36.14	1	36.75	36.85	62	5,351	1.16%
2019/03/27	45	36.93	0	0.00	36.85	45	5,182	0.87%
2019/03/26	11.6	37.91	24	37.82	37.90	-12.4	5,034	-0.25%
2019/03/25	4	38.03	0	0.00	38.20	4	5,054	0.08%
2019/03/22	0	0.00	1	38.15	38.25	-1	5,056	-0.02%
2019/03/21	1	38.00	6	38.00	38.10	-5	5,062	-0.10%
2019/03/20	0	0.00	4	38.38	38.30	-4	5,057	-0.08%
2019/03/19	2	38.70	0	0.00	38.70	2	5,062	0.04%
2019/03/18	1	39.15	1	39.20	39.20	0	5,271	0.00%
2019/03/15	2	39.10	2	39.33	39.25	0	5,418	0.00%
2019/03/13	2	38.85	0	0.00	38.90	2	5,412	0.04%
2019/03/12	1	38.80	9	39.10	39.10	-8	5,447	-0.15%
2019/03/11	1.5	38.57	0	0.00	38.55	1.5	5,501	0.03%
2019/03/08	0	0.00	2	38.95	38.95	-2	5,485	-0.04%
2019/03/06	0	0.00	1	39.30	39.30	-1	5,570	-0.02%
2019/03/05	0	0.00	1	38.75	38.75	-1	5,529	-0.02%
2019/03/04	5	38.30	10	38.80	38.65	-5	5,485	-0.09%
2019/02/27	0	0.00	6	38.50	38.80	-6	5,392	-0.11%
2019/02/25	0.5	37.70	5	38.10	37.70	-4.5	5,216	-0.09%
2019/02/22	1	38.10	0	0.00	38.15	1	5,211	0.02%
2019/02/21	0	0.00	1	37.80	37.85	-1	5,213	-0.02%
2019/02/20	1	37.45	3	37.48	37.50	-2	5,183	-0.04%
2019/02/19	12	37.11	10	37.15	37.05	2	5,140	0.04%
2019/02/18	0	0.00	16	37.38	37.25	-16	5,128	-0.31%
2019/02/15	0	0.00	3	37.05	37.05	-3	5,093	-0.06%
2019/02/14	0	0.00	11	37.13	37.05	-11	5,086	-0.22%
2019/02/13	0	0.00	1	37.10	37.10	-1	5,032	-0.02%
2019/02/12	0	0.00	6	37.08	37.15	-6	4,957	-0.12%
2019/02/11	3	36.77	5	36.80	36.65	-2	4,902	-0.04%
2019/01/30	0	0.00	3	36.80	36.80	-3	4,869	-0.06%
2019/01/29	0	0.00	16	36.50	36.55	-16	4,729	-0.34%
2019/01/28	4.7	36.01	1	35.85	36.15	3.7	4,657	0.08%
2019/01/25	1.1	36.05	1	36.45	36.05	0.1	4,649	0.00%
2019/01/24	1.9	36.43	1	36.50	36.25	0.9	4,597	0.02%
2019/01/23	0	0.00	164	35.41	36.30	-164	4,561	-3.60%	大賣/鉅額交易
2019/01/22	2.2	35.45	10	35.50	35.45	-7.8	4,540	-0.17%
2019/01/21	1	35.55	12	35.80	35.55	-11	4,540	-0.24%
2019/01/18	2	35.35	7	35.69	35.60	-5	4,542	-0.11%
2019/01/17	0.7	35.65	2	35.65	35.65	-1.3	4,497	-0.03%
2019/01/16	15	35.70	5	35.70	35.55	10	4,450	0.22%
2019/01/15	2	35.08	4	35.03	35.10	-2	4,347	-0.05%
2019/01/14	0.3	34.25	2	34.33	34.25	-1.7	4,246	-0.04%
2019/01/11	0	0.00	2	34.65	34.55	-2	4,268	-0.05%
2019/01/10	0	0.00	5	34.16	34.45	-5	4,244	-0.12%
2019/01/09	0	0.00	11	34.63	34.70	-11	4,212	-0.26%
2019/01/08	0	0.00	8	34.07	34.20	-8	4,138	-0.19%
2019/01/07	1	33.85	3	33.80	33.90	-2	4,158	-0.05%
2019/01/04	0	0.00	3	33.18	33.40	-3	4,153	-0.07%
2019/01/03	0	0.00	3	32.90	33.00	-3	4,302	-0.07%
2019/01/02	3	32.10	0	0.00	32.20	3	4,289	0.07%
2018/12/28	0	0.00	11	32.40	32.60	-11	4,313	-0.25%
2018/12/27	0	0.00	1	32.45	32.15	-1	4,328	-0.02%
2018/12/26	0	0.00	8	31.90	31.70	-8	4,368	-0.18%
2018/12/25	0	0.00	2	31.95	31.90	-2	4,417	-0.05%
2018/12/24	0	0.00	10	32.30	32.40	-10	4,477	-0.22%
2018/12/22	0	0.00	30	32.05	32.05	-30	4,481	-0.67%
2018/12/21	0	0.00	14	32.30	32.15	-14	4,568	-0.31%
2018/12/20	0	0.00	20	32.43	32.70	-20	4,560	-0.44%
2018/12/19	0	0.00	79	32.66	32.70	-79	4,588	-1.72%
2018/12/18	11	32.00	74	32.71	32.60	-63	4,586	-1.37%
2018/12/17	20	32.15	0	0.00	32.30	20	4,596	0.44%
2018/12/14	90	31.45	0	0.00	31.90	90	4,578	1.97%
2018/12/13	0	0.00	7	31.71	31.85	-7	4,599	-0.15%
2018/12/12	1	31.05	10	31.38	31.20	-9	4,582	-0.20%
2018/12/11	12	31.00	6	30.82	30.80	6	4,524	0.13%
2018/12/10	11	32.07	0	0.00	31.90	11	4,321	0.25%
2018/12/07	0	0.00	5	33.80	33.80	-5	4,191	-0.12%
2018/12/06	5	33.10	0	0.00	33.55	5	4,243	0.12%
2018/12/05	3	33.37	0	0.00	33.25	3	4,226	0.07%
2018/12/04	3	34.15	3	34.30	34.10	0	4,271	0.00%
2018/12/03	0	0.00	9	34.13	34.15	-9	4,199	-0.21%
2018/11/30	5	33.30	1	33.50	33.50	4	4,166	0.10%
2018/11/29	3	32.50	0	0.00	32.65	3	4,105	0.07%
2018/11/27	2	33.00	1	33.05	33.10	1	4,000	0.02%
2018/11/20	5	33.10	14	33.44	33.65	-9	4,013	-0.22%
2018/11/19	5	33.30	3	33.05	33.35	2	3,978	0.05%
2018/11/16	0	0.00	5	32.90	32.60	-5	3,978	-0.13%
2018/11/15	2	32.40	3	32.67	32.70	-1	4,022	-0.02%
2018/11/14	1	32.40	1	32.45	32.70	0	4,058	0.00%
2018/11/13	2	32.30	5	32.43	32.50	-3	4,092	-0.07%
2018/11/12	2	32.05	4	32.18	32.25	-2	4,107	-0.05%
2018/11/09	1	31.45	0	0.00	31.50	1	4,175	0.02%
2018/11/08	0	0.00	3	32.28	32.30	-3	4,200	-0.07%
2018/11/07	0	0.00	2	32.05	32.20	-2	4,169	-0.05%
2018/11/06	2	31.50	0	0.00	31.50	2	4,138	0.05%
2018/11/05	2	31.18	0	0.00	31.35	2	4,165	0.05%
2018/11/02	0	0.00	2	31.15	31.70	-2	4,174	-0.05%
2018/11/01	12	30.95	0	0.00	30.90	12	4,192	0.29%
2018/10/31	0	0.00	6	30.62	31.35	-6	4,224	-0.14%
2018/10/30	1	30.30	12	30.25	30.40	-11	4,191	-0.26%
2018/10/29	0	0.00	1	30.30	30.40	-1	4,154	-0.02%
2018/10/26	0	0.00	60	29.20	29.55	-60	4,119	-1.46%
2018/10/25	1	29.65	0	0.00	29.55	1	4,153	0.02%
2018/10/24	0	0.00	1	30.10	30.10	-1	4,335	-0.02%
2018/10/23	0	0.00	2	29.80	29.70	-2	4,451	-0.04%
2018/10/22	5	30.05	1	29.90	30.10	4	4,480	0.09%
2018/10/19	0	0.00	3	29.85	29.70	-3	4,527	-0.07%
2018/10/16	3.1	29.21	1	29.25	29.35	2.1	4,562	0.05%
2018/10/15	6	29.15	0	0.00	29.05	6	4,573	0.13%
2018/10/12	17	29.37	0	0.00	29.80	17	4,583	0.37%
2018/10/11	30	29.77	0	0.00	29.20	30	4,673	0.64%
2018/10/09	2	31.35	11	31.59	31.70	-9	4,584	-0.20%
2018/10/08	3	31.08	1.4	31.39	31.35	1.7	4,578	0.04%
2018/10/05	4	31.55	4	31.30	31.50	0	4,599	0.00%
2018/10/04	2	31.85	0	0.00	31.90	2	4,581	0.04%
2018/10/03	0	0.00	1	32.20	32.35	-1	4,546	-0.02%
2018/10/02	3	32.12	0	0.00	32.00	3	4,533	0.07%
2018/10/01	2	32.50	0.4	32.45	32.45	1.7	4,530	0.04%
2018/09/28	1	32.25	0	0.00	32.25	1	4,634	0.02%
2018/09/26	5	32.17	0	0.00	32.10	5	4,688	0.11%
2018/09/25	1	32.00	9	32.34	32.10	-8	4,693	-0.17%
2018/09/21	5	32.20	0	0.00	32.10	5	4,735	0.11%
2018/09/20	0	0.00	1	32.25	32.10	-1	4,752	-0.02%
2018/09/19	1	31.85	0.3	32.00	31.95	0.7	4,794	0.01%
2018/09/18	2	31.85	1	31.90	31.80	1	4,892	0.02%
2018/09/14	0	0.00	4	31.65	31.65	-4	4,949	-0.08%
2018/09/13	6	31.40	0	0.00	31.40	6	4,983	0.12%
2018/09/12	1	31.20	0	0.00	31.50	1	5,029	0.02%
2018/09/11	12	31.25	0	0.00	31.25	12	5,384	0.22%
2018/09/10	9	31.27	0	0.00	31.35	9	5,473	0.16%
2018/09/07	2	32.48	1	32.40	32.30	1	5,560	0.02%
2018/09/06	18	32.98	0	0.00	32.80	18	5,582	0.32%
2018/09/05	4	33.14	0	0.00	32.75	4	5,587	0.07%
2018/09/04	0	0.00	1	33.45	33.60	-1	5,581	-0.02%
2018/08/31	1	33.60	0	0.00	33.85	1	5,646	0.02%
2018/08/30	2	33.60	3	33.72	33.80	-1	5,654	-0.02%
2018/08/29	1	33.60	0	0.00	33.75	1	5,743	0.02%
2018/08/27	0	0.00	1	33.65	33.75	-1	5,967	-0.02%
2018/08/24	1	33.30	2	33.45	33.30	-1	5,958	-0.02%
2018/08/23	2	33.70	0	0.00	33.85	2	6,045	0.03%
2018/08/22	1	34.05	1	34.00	33.95	0	6,121	0.00%
2018/08/21	2	32.95	4	33.40	33.60	-2	6,065	-0.03%
2018/08/20	0	0.00	1	32.60	33.05	-1	6,031	-0.02%
2018/08/17	16	32.53	0	0.00	32.30	16	6,056	0.26%
2018/08/16	16	32.64	0	0.00	32.50	16	6,048	0.26%
2018/08/15	2	33.55	7	33.69	33.15	-5	6,048	-0.08%
2018/08/13	3	33.37	11	33.35	33.20	-8	6,086	-0.13%
2018/08/10	3	33.45	2	33.75	33.60	1	6,426	0.02%
2018/08/09	3	33.45	0	0.00	33.35	3	6,460	0.05%
2018/08/07	1	33.50	0	0.00	33.30	1	6,448	0.02%
2018/08/06	2	33.45	0	0.00	33.45	2	6,422	0.03%
2018/08/03	15	33.51	0	0.00	33.50	15	6,412	0.23%
2018/08/02	4	33.65	0	0.00	33.65	4	6,408	0.06%
2018/08/01	3	33.88	0	0.00	33.95	3	6,413	0.05%
2018/07/31	1	33.85	0	0.00	33.65	1	6,379	0.02%
2018/07/30	5	33.89	0	0.00	33.95	5	6,189	0.08%
2018/07/27	0	0.00	6	34.99	34.95	-6	6,061	-0.10%
2018/07/26	1	34.75	0	0.00	34.75	1	6,034	0.02%
2018/07/25	5	34.60	17	34.80	34.75	-12	6,009	-0.20%
2018/07/24	6	34.00	3	34.00	34.30	3	5,948	0.05%
2018/07/23	1	33.80	0	0.00	33.95	1	5,927	0.02%
2018/07/20	0	0.00	3	34.00	33.90	-3	6,000	-0.05%
2018/07/19	2	34.60	4	34.30	34.30	-2	5,994	-0.03%
2018/07/18	0	0.00	7	34.06	34.25	-7	5,979	-0.12%
2018/07/17	9	33.40	0	0.00	33.35	9	5,897	0.15%
2018/07/13	3	33.87	0	0.00	33.80	3	5,966	0.05%
2018/07/12	0	0.00	5	33.95	34.15	-5	6,068	-0.08%
2018/07/11	6	33.34	0	0.00	33.45	6	6,201	0.10%
2018/07/10	1	33.70	0	0.00	33.90	1	6,258	0.02%
2018/07/09	2	33.38	5	33.75	33.65	-3	6,323	-0.05%
2018/07/06	6	33.21	1	33.25	33.05	5	6,340	0.08%
2018/07/05	15	35.65	12	35.53	35.50	3	6,280	0.05%
2018/07/03	1	35.00	0	0.00	34.90	1	6,377	0.02%
2018/07/02	2	35.20	0	0.00	35.15	2	6,350	0.03%
2018/06/29	1	35.00	0	0.00	35.40	1	6,296	0.02%
2018/06/27	10	34.63	0	0.00	34.55	10	6,175	0.16%
2018/06/26	8	34.93	1	34.90	34.90	7	6,038	0.12%
2018/06/25	23	35.47	0	0.00	35.15	23	5,990	0.38%
2018/06/22	8	35.36	0	0.00	35.35	8	5,948	0.13%
2018/06/21	0	0.00	5	35.92	35.80	-5	5,891	-0.08%
2018/06/20	37	35.77	0	0.00	35.45	37	5,863	0.63%
2018/06/19	2	36.18	0	0.00	36.15	2	5,434	0.04%
2018/06/15	15	36.69	0	0.00	36.40	15	5,329	0.28%
2018/06/13	0	0.00	6	37.27	37.20	-6	5,174	-0.12%
2018/06/12	1	37.20	1	37.10	37.20	0	5,305	0.00%
2018/06/08	2	37.40	0	0.00	37.65	2	5,287	0.04%
2018/06/07	9	37.29	9	37.56	37.65	0	5,321	0.00%
2018/06/06	4	37.24	10.8	37.27	37.40	-6.8	5,346	-0.13%
2018/06/05	4	36.50	0.3	36.50	36.45	3.7	5,277	0.07%
2018/06/04	7	36.49	1	36.65	36.50	6	5,114	0.12%
2018/05/31	11	36.24	0	0.00	36.70	11	5,159	0.21%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/29	6	36.55	0	0.00	36.45	6	5,026	0.12%
2018/05/28	1	36.50	0	0.00	36.55	1	5,095	0.02%
2018/05/25	2	36.38	0	0.00	36.30	2	5,156	0.04%
2018/05/23	1	36.30	0	0.00	36.40	1	5,150	0.02%
2018/05/22	5	36.54	0	0.00	36.35	5	5,135	0.10%
2018/05/21	5	36.80	5	36.85	36.70	0	5,187	0.00%
2018/05/18	13	36.54	0	0.00	36.30	13	5,175	0.25%
2018/05/17	6	37.23	0	0.00	37.00	6	4,880	0.12%
2018/05/14	0	0.00	5	37.55	37.60	-5	5,044	-0.10%
2018/05/11	1	37.50	0	0.00	37.60	1	5,081	0.02%
2018/05/10	5	37.25	0	0.00	37.25	5	5,115	0.10%
2018/05/09	0	0.00	7	37.49	37.50	-7	5,147	-0.14%
2018/05/08	7	37.08	7	37.35	37.05	0	5,187	0.00%
2018/05/07	2	37.00	6	36.95	36.90	-4	5,238	-0.08%
2018/05/04	1	37.05	0	0.00	37.00	1	5,271	0.02%
2018/05/03	1	37.35	3	37.50	37.30	-2	5,319	-0.04%
2018/05/02	0	0.00	5	37.55	37.65	-5	5,394	-0.09%
2018/04/27	2	36.58	0	0.00	36.70	2	5,523	0.04%
2018/04/26	3	37.00	4	37.26	37.20	-1	5,596	-0.02%
2018/04/25	2	36.10	6	36.31	36.50	-4	5,540	-0.07%
2018/04/24	4	36.51	5	36.53	36.50	-1	5,568	-0.02%
2018/04/23	13	36.64	0	0.00	36.60	13	5,576	0.23%
2018/04/20	13	36.96	0	0.00	37.00	13	5,556	0.23%
2018/04/19	1	37.35	1	37.55	37.40	0	5,440	0.00%
2018/04/18	23	37.22	0	0.00	37.10	23	5,386	0.43%
2018/04/17	14	38.04	3	38.85	38.15	11	5,241	0.21%
2018/04/13	0	0.00	3	39.02	39.00	-3	5,062	-0.06%
2018/04/12	1	38.50	0	0.00	38.70	1	5,028	0.02%
2018/04/11	0	0.00	3	38.23	38.45	-3	4,997	-0.06%
2018/04/10	4	37.81	0	0.00	38.10	4	4,979	0.08%
2018/04/03	3	38.42	0	0.00	38.65	3	4,790	0.06%
2018/04/02	0	0.00	1	38.85	38.85	-1	4,814	-0.02%
2018/03/31	10	39.28	6	39.28	39.40	4	4,828	0.08%
2018/03/30	0	0.00	1	39.00	39.00	-1	4,794	-0.02%
2018/03/29	15	38.67	19	38.69	38.70	-4	4,773	-0.08%
2018/03/28	0	0.00	5	38.33	38.50	-5	4,730	-0.11%
2018/03/27	0	0.00	4	38.40	38.40	-4	4,735	-0.08%
2018/03/26	1	37.70	0	0.00	38.20	1	4,740	0.02%
2018/03/23	1	37.55	6	38.02	37.95	-5	4,797	-0.10%
2018/03/22	0	0.00	20	38.13	38.10	-20	4,836	-0.41%
2018/03/20	0	0.00	5	37.86	38.05	-5	4,893	-0.10%
2018/03/19	0	0.00	46	38.16	38.05	-46	4,907	-0.94%
2018/03/16	0	0.00	1	38.40	38.40	-1	4,853	-0.02%
2018/03/14	5	37.35	0	0.00	37.30	5	4,695	0.11%
2018/03/13	10	37.33	1	37.45	37.45	9	4,675	0.19%
2018/03/12	45	37.07	2	37.15	37.00	43	4,645	0.93%
2018/03/09	1	36.70	2	36.95	36.80	-1	4,596	-0.02%
2018/03/08	1	36.35	32	36.47	36.35	-31	4,601	-0.67%
2018/03/07	8	36.62	0	0.00	36.65	8	4,560	0.18%
2018/03/05	2	36.65	0	0.00	36.75	2	4,673	0.04%
2018/03/02	8	36.71	0	0.00	36.80	8	4,679	0.17%
2018/02/23	4	37.01	0	0.00	37.00	4	4,483	0.09%
2018/02/22	15	36.80	0	0.00	37.00	15	4,496	0.33%
2018/02/21	6	37.05	0	0.00	37.20	6	4,479	0.13%
2018/02/12	2	36.85	2	37.25	36.80	0	4,417	0.00%
2018/02/09	2	36.78	1	36.80	36.80	1	4,421	0.02%
2018/02/08	11	37.15	0	0.00	37.20	11	4,405	0.25%
2018/02/07	17	37.18	10	37.10	37.10	7	4,515	0.16%
2018/02/06	29	36.59	4	36.76	36.60	25	4,413	0.57%
2018/02/05	3	38.15	0	0.00	38.05	3	4,315	0.07%
2018/02/02	1	38.65	0	0.00	38.65	1	4,267	0.02%
2018/02/01	0	0.00	1	39.30	39.20	-1	4,249	-0.02%
2018/01/30	1	39.00	0	0.00	38.85	1	4,162	0.02%
2018/01/29	0.9	39.30	0	0.00	39.40	0.9	4,161	0.02%
2018/01/26	0	0.00	3.4	39.46	39.60	-3.4	4,113	-0.08%
2018/01/25	2	39.50	1	39.65	39.65	1	4,068	0.02%
2018/01/24	2	39.20	10	39.34	39.45	-8	3,984	-0.20%
2018/01/23	1	38.95	0	0.00	39.00	1	3,925	0.03%
2018/01/22	13	38.94	1	39.20	38.95	12	3,841	0.31%
2018/01/18	23	39.08	1.2	38.93	38.90	21.8	3,764	0.58%
2018/01/17	1	38.90	3	38.97	39.00	-2	3,737	-0.05%
2018/01/15	0	0.00	2	38.35	38.15	-2	3,691	-0.05%
2018/01/11	0	0.00	5	38.00	38.25	-5	3,757	-0.13%
2018/01/10	1	38.20	0	0.00	38.40	1	3,765	0.03%
2018/01/08	0.4	38.20	0	0.00	38.30	0.4	3,779	0.01%
2018/01/05	8	37.94	0	0.00	38.10	8	3,745	0.21%
2018/01/04	2	37.95	0	0.00	37.95	2	3,749	0.05%
2018/01/03	0	0.00	3	38.00	38.20	-3	3,806	-0.08%
2018/01/02	1	38.20	0	0.00	38.20	1	3,800	0.03%