寶成 (9904)-玉山-嘉義券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
17,310張
產業
上市運動休閒▲0.74%
1063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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	36.18	36.05	-2	12,280	-0.02%
2024/04/25	7	35.60	1	35.60	35.60	6	12,051	0.05%
2024/04/24	0	0.00	2	36.10	36.10	-2	12,029	-0.02%
2024/04/23	0	35.35	0	0.00	36.00	0	11,956	0.00%
2024/04/22	0.1	35.10	0	0.00	35.30	0.1	11,847	0.00%
2024/04/19	2	35.10	2	35.40	35.30	0	11,714	0.00%
2024/04/18	0	35.35	8	35.25	35.60	-8	11,459	-0.07%
2024/04/17	6	34.26	0	0.00	34.50	6	11,145	0.05%
2024/04/16	0	0.00	1	34.85	34.00	-1	11,024	-0.01%
2024/04/15	0	0.00	4	36.14	36.20	-4	10,744	-0.04%
2024/04/11	1.5	35.47	1	35.60	35.55	0.5	10,566	0.00%
2024/04/10	0	36.15	0	0.00	35.80	0	10,519	0.00%
2024/04/09	4	36.09	4	36.25	36.10	0	10,466	0.00%
2024/04/08	1.5	35.33	2	35.15	35.60	-0.5	10,341	0.00%
2024/04/03	1.3	35.71	24	35.25	35.05	-22.8	10,183	-0.22%
2024/04/02	0	0.00	1	36.20	36.15	-1	10,038	-0.01%
2024/04/01	0	0.00	2	36.05	35.80	-2	9,940	-0.02%
2024/03/29	1	36.15	8	35.97	36.15	-7	9,836	-0.07%
2024/03/28	0	36.30	8	36.24	36.25	-8	9,328	-0.09%
2024/03/27	2	35.75	11	35.57	36.00	-9	9,118	-0.10%
2024/03/26	1	34.60	13	34.96	34.85	-12	8,966	-0.13%
2024/03/25	1	34.70	31	34.65	34.85	-30	8,951	-0.34%
2024/03/22	3	35.03	3	34.77	35.10	0	8,983	0.00%
2024/03/21	1	35.09	25.1	34.60	35.30	-24.1	8,976	-0.27%
2024/03/20	0	34.05	41	33.97	33.90	-41	8,644	-0.47%
2024/03/19	0	0.00	10	33.50	33.45	-10	8,445	-0.12%
2024/03/18	1	33.75	12	33.51	33.80	-11	8,308	-0.13%
2024/03/15	8	33.00	13	32.73	33.05	-5	8,052	-0.06%
2024/03/14	0	0.00	6	32.66	33.20	-6	7,435	-0.08%
2024/03/13	1	32.05	5	32.24	32.20	-4	7,119	-0.06%
2024/03/12	0	0.00	4	31.61	31.95	-4	6,891	-0.06%
2024/03/11	0	30.50	4	31.05	31.15	-4	6,621	-0.06%
2024/03/08	3	30.35	2	30.45	30.45	1	6,503	0.02%
2024/03/07	3	30.30	0	0.00	30.45	3	6,447	0.05%
2024/03/05	0	0.00	2	30.65	30.60	-2	6,451	-0.03%
2024/03/04	33	30.55	0	0.00	30.65	33	6,346	0.52%
2024/03/01	1	30.55	0	0.00	30.60	1	6,357	0.02%
2024/02/27	1	30.10	0	0.00	30.00	1	6,155	0.02%
2024/02/23	6	30.16	0	0.00	30.05	6	6,074	0.10%
2024/02/22	2	30.20	1	30.20	30.15	1	6,115	0.02%
2024/02/21	2	30.30	2	30.30	30.20	0	6,090	0.00%
2024/02/20	4	30.31	0	0.00	30.20	4	6,106	0.07%
2024/02/19	3	30.30	0	0.00	30.35	3	6,135	0.05%
2024/02/15	1	30.50	20	30.50	30.50	-19	6,231	-0.30%
2024/02/02	0	0.00	0	31.56	31.70	0	6,109	0.00%
2024/01/30	0	0.00	10	31.70	31.65	-10	6,058	-0.17%
2024/01/25	0	0.00	1	30.95	31.15	-1	6,048	-0.02%
2024/01/24	11	30.86	0	0.00	31.00	11	6,000	0.18%
2024/01/19	1	29.95	10	29.95	30.30	-9	5,929	-0.15%
2024/01/15	0	0.00	52	30.98	30.85	-52	5,693	-0.91%
2024/01/12	0	0.00	3	31.05	31.00	-3	5,743	-0.05%
2024/01/10	0	31.00	0	0.00	30.95	0	5,893	0.00%
2024/01/09	3	31.12	2	31.15	31.20	1	5,893	0.02%
2024/01/08	0	0.00	1	31.20	31.20	-1	5,918	-0.02%
2024/01/04	1	30.95	0	0.00	31.00	1	6,000	0.02%
2024/01/03	10	30.95	0	31.20	31.05	10	6,099	0.16%
2024/01/02	0	0.00	1	31.15	31.10	-1	6,041	-0.02%
2023/12/28	1	30.90	2	31.13	31.10	-1	6,088	-0.02%
2023/12/27	2	31.05	0	0.00	31.00	2	6,115	0.03%
2023/12/26	0.1	30.92	6	31.10	30.85	-5.9	6,081	-0.10%
2023/12/25	1.1	31.04	0	0.00	30.95	1.1	6,192	0.02%
2023/12/22	1	31.65	3	31.73	31.45	-2	6,208	-0.03%
2023/12/21	22	31.78	0	0.00	31.75	22	6,136	0.36%
2023/12/19	0	0.00	26	31.91	31.90	-26	5,963	-0.44%
2023/12/18	10	31.60	41	31.73	31.65	-31	5,862	-0.53%
2023/12/13	0	0.00	12	30.82	30.80	-12	5,565	-0.22%
2023/12/11	0	31.15	0	0.00	31.20	0	5,667	0.00%
2023/12/08	5	31.10	1	31.05	31.10	4	5,675	0.07%
2023/12/07	0	0.00	4	31.08	30.95	-4	5,673	-0.07%
2023/12/05	0.8	30.90	0	0.00	31.10	0.8	5,662	0.01%
2023/12/04	4	31.05	3	31.05	31.05	1	5,650	0.02%
2023/11/29	5	30.96	5	30.90	30.90	0	5,519	0.00%
2023/11/27	2	30.65	21	30.65	30.75	-19	5,586	-0.34%
2023/11/23	0	0.00	10	30.77	30.80	-10	5,573	-0.18%
2023/11/22	2	30.33	5	30.40	30.40	-3	5,529	-0.05%
2023/11/21	0	0.00	4	30.64	30.65	-4	5,531	-0.07%
2023/11/20	13	30.25	6	30.20	30.15	7	5,421	0.13%
2023/11/17	0	0.00	33	30.72	30.80	-33	5,362	-0.62%
2023/11/16	3	30.65	16	30.70	30.70	-13	5,286	-0.25%
2023/11/15	3	30.13	38	30.35	30.20	-35	5,188	-0.67%
2023/11/14	56	29.04	0	0.00	29.05	56	4,998	1.12%
2023/11/13	21	29.10	0	0.00	29.10	21	4,997	0.42%
2023/11/10	0	29.65	6	29.50	29.45	-6	4,977	-0.12%
2023/11/09	0	0.00	2	29.65	29.60	-2	5,003	-0.04%
2023/11/07	0	0.00	2	29.60	29.65	-2	5,011	-0.04%
2023/11/06	0	0.00	7	29.56	29.55	-7	5,004	-0.14%
2023/11/03	0	0.00	7	29.46	29.60	-7	4,985	-0.14%
2023/11/02	0	0.00	10.5	29.35	29.35	-10.5	4,943	-0.21%
2023/11/01	5	28.90	1	29.10	28.90	4	4,894	0.08%
2023/10/30	12	28.97	1	29.10	28.95	11	4,910	0.22%
2023/10/27	2	29.35	1	29.15	29.10	1	4,886	0.02%
2023/10/26	12	29.12	3	29.27	29.35	9	4,896	0.18%
2023/10/23	0	0.00	0	29.20	29.05	0	4,844	0.00%
2023/10/20	5	29.20	1.1	29.21	29.15	3.9	4,873	0.08%
2023/10/19	0	0.00	35	29.29	29.35	-35	4,930	-0.71%
2023/10/18	0	0.00	8	29.07	29.25	-8	4,978	-0.16%
2023/10/17	1	28.75	0	0.00	28.65	1	4,932	0.02%
2023/10/16	0	28.85	6	28.82	28.65	-6	5,062	-0.12%
2023/10/13	7	28.84	0	0.00	28.75	7	5,137	0.14%
2023/10/12	9	29.00	0	0.00	29.05	9	5,054	0.18%
2023/10/11	0	29.30	6	29.23	29.25	-6	5,003	-0.12%
2023/10/05	6	28.66	0	0.00	28.55	6	4,977	0.12%
2023/10/04	6	28.52	0	0.00	28.55	6	4,994	0.12%
2023/10/03	4	28.80	0	0.00	28.75	4	5,005	0.08%
2023/10/02	7	28.89	0	0.00	28.95	7	4,987	0.14%
2023/09/28	23	28.78	0	0.00	28.65	23	5,142	0.45%
2023/09/27	24	28.97	4	29.03	28.90	20	5,025	0.40%
2023/09/26	1	29.30	20	29.60	29.40	-19	4,946	-0.38%
2023/09/25	10	29.44	7	29.59	29.75	3	4,878	0.06%
2023/09/22	5	28.85	2	28.95	28.90	3	4,809	0.06%
2023/09/21	12.1	28.94	2	29.05	28.80	10.1	4,833	0.21%
2023/09/20	5	29.10	0	0.00	29.05	5	4,746	0.11%
2023/09/19	7	29.20	0	0.00	29.20	7	4,708	0.15%
2023/09/18	5	29.30	0	0.00	29.20	5	4,714	0.11%
2023/09/15	1	29.30	0	0.00	29.60	1	4,713	0.02%
2023/09/12	2	29.20	0	0.00	29.20	2	4,716	0.04%
2023/09/11	23	29.07	1	29.20	29.00	22	4,737	0.47%
2023/09/08	2	28.83	0	0.00	28.90	2	4,753	0.04%
2023/09/07	4	28.87	0	0.00	28.80	4	4,769	0.08%
2023/09/06	3	28.93	0	0.00	28.90	3	4,720	0.06%
2023/08/31	3	28.92	0	0.00	28.60	3	4,675	0.06%
2023/08/30	1	29.05	0	0.00	29.20	1	4,574	0.02%
2023/08/28	2	28.85	0	0.00	28.70	2	4,597	0.04%
2023/08/25	1	28.80	0	0.00	28.70	1	4,849	0.02%
2023/08/24	4	28.85	0	0.00	28.80	4	4,836	0.08%
2023/08/22	0	29.25	1	29.15	29.15	-1	4,786	-0.02%
2023/08/21	12	29.07	0	0.00	29.05	12	4,820	0.25%
2023/08/18	24	29.65	0	0.00	29.35	24	4,803	0.50%
2023/08/17	12	29.68	0	0.00	29.85	12	4,771	0.25%
2023/08/16	7	30.34	0	0.00	30.00	7	4,852	0.14%
2023/08/15	17	30.54	5	30.90	30.45	12	4,855	0.25%
2023/08/10	0	30.90	2	30.75	30.85	-2	4,938	-0.04%
2023/08/08	2	31.05	0	0.00	30.70	2	4,952	0.04%
2023/08/04	1	30.95	0	0.00	30.95	1	4,991	0.02%
2023/08/02	1	30.75	0	0.00	30.70	1	5,022	0.02%
2023/08/01	4	31.35	11	31.30	31.40	-7	4,978	-0.14%
2023/07/28	2	31.20	1	31.15	31.10	1	4,990	0.02%
2023/07/26	1	31.25	0	0.00	31.25	1	5,034	0.02%
2023/07/25	1	31.10	41	31.20	31.10	-40	5,084	-0.79%
2023/07/24	1	30.95	0	0.00	31.00	1	5,205	0.02%
2023/07/21	5	30.85	5	30.80	30.80	0	5,234	0.00%
2023/07/19	12	30.89	2	30.70	30.60	10	5,304	0.19%
2023/07/18	3	30.07	0	0.00	30.55	3	5,260	0.06%
2023/07/13	5	29.90	0	0.00	29.80	5	5,279	0.09%
2023/07/12	10	29.89	0	0.00	29.85	10	5,285	0.19%
2023/07/11	10	31.05	10	31.08	31.10	0	5,243	0.00%
2023/07/10	0.1	31.05	0	0.00	30.85	0.1	5,269	0.00%
2023/07/07	0	0.00	0.1	30.85	30.95	-0.1	5,304	0.00%
2023/07/06	12.1	30.93	1.3	30.85	30.80	10.8	5,373	0.20%
2023/07/05	1.3	31.63	0	0.00	31.40	1.3	5,212	0.02%
2023/07/04	2	31.45	0	0.00	31.45	2	5,174	0.04%
2023/06/30	1	31.60	0	0.00	31.50	1	5,263	0.02%
2023/06/29	1	31.75	0	0.00	31.70	1	5,223	0.02%
2023/06/28	0	0.00	25.1	31.86	32.00	-25.1	5,236	-0.48%
2023/06/26	2	31.78	0	0.00	31.95	2	5,327	0.04%
2023/06/20	1	31.80	0	0.00	31.75	1	5,460	0.02%
2023/06/15	1	32.00	0.5	32.05	32.00	0.5	5,422	0.01%
2023/06/14	0	0.00	3	32.05	32.10	-3	5,756	-0.05%
2023/06/13	0	0.00	4	32.13	32.15	-4	5,792	-0.07%
2023/06/12	0.1	32.20	0	0.00	32.15	0.1	5,923	0.00%
2023/06/09	0	0.00	3	32.10	32.15	-3	5,986	-0.05%
2023/06/08	2	32.15	0	0.00	32.25	2	6,017	0.03%
2023/06/07	0.2	32.15	0	0.00	32.15	0.2	6,064	0.00%
2023/06/05	1	32.40	0	0.00	32.45	1	6,123	0.02%
2023/05/31	4	32.14	0	0.00	31.65	4	6,136	0.07%
2023/05/30	0	0.00	1	32.15	32.15	-1	5,924	-0.02%
2023/05/29	1	32.25	0	0.00	32.05	1	5,975	0.02%
2023/05/26	1	31.90	0	0.00	32.10	1	6,052	0.02%
2023/05/25	2	32.05	1	32.25	32.00	1	6,096	0.02%
2023/05/24	3	32.30	0	0.00	32.40	3	6,127	0.05%
2023/05/23	1	32.50	1	32.50	32.30	0	6,206	0.00%
2023/05/22	0	0.00	1.4	32.49	32.65	-1.4	6,179	-0.02%
2023/05/19	0	0.00	5	31.95	32.00	-5	6,096	-0.08%
2023/05/18	0	0.00	5	31.80	31.85	-5	6,235	-0.08%
2023/05/16	1	31.35	0	0.00	31.25	1	6,391	0.02%
2023/05/15	5	31.20	1	31.30	31.40	4	6,419	0.06%
2023/05/11	0	0.00	1	31.25	31.15	-1	6,461	-0.02%
2023/05/10	6.1	31.25	0	0.00	31.35	6.1	6,478	0.09%
2023/05/09	1	31.60	0	0.00	31.60	1	6,528	0.02%
2023/05/03	1	31.45	0	0.00	31.50	1	6,831	0.01%
2023/05/02	4	31.30	0	0.00	31.55	4	7,035	0.06%
2023/04/27	1	32.00	5	32.15	31.90	-4	7,269	-0.06%
2023/04/26	5	31.65	1	31.75	31.90	4	7,142	0.06%
2023/04/25	6	31.71	0	0.00	31.50	6	7,094	0.08%
2023/04/24	6	31.63	5	31.95	31.75	1	7,035	0.01%
2023/04/21	1	31.55	21	31.44	31.40	-20	6,965	-0.29%
2023/04/19	2	31.93	0	0.00	31.65	2	6,911	0.03%
2023/04/18	1	31.90	1	32.05	31.85	0	6,862	0.00%
2023/04/17	1.9	31.94	8	31.95	31.80	-6.1	6,870	-0.09%
2023/04/14	0	0.00	10	31.98	32.05	-10	6,925	-0.14%
2023/04/13	1	31.85	0	0.00	31.90	1	6,964	0.01%
2023/04/12	5	31.90	14	31.91	32.15	-9	7,040	-0.13%
2023/04/11	0	0.00	16	31.52	31.55	-16	7,057	-0.23%
2023/04/10	0.1	31.25	5	31.20	31.25	-4.9	6,968	-0.07%
2023/04/07	0	0.00	10	31.05	31.05	-10	7,014	-0.14%
2023/04/06	6	30.84	2	30.75	30.80	4	7,041	0.06%
2023/03/31	1	31.30	5	31.40	31.20	-4	7,045	-0.06%
2023/03/30	2	31.20	5	31.40	31.40	-3	7,202	-0.04%
2023/03/29	5	31.23	1	31.30	31.25	4	7,308	0.05%
2023/03/28	4	30.90	0	0.00	30.80	4	7,399	0.05%
2023/03/27	4	31.08	6	31.11	31.05	-2	7,492	-0.03%
2023/03/24	10	30.74	0	0.00	30.70	10	7,596	0.13%
2023/03/23	16	30.64	0	0.00	30.85	16	7,590	0.21%
2023/03/21	6	31.09	0	0.00	30.95	6	7,691	0.08%
2023/03/20	1	31.15	0.6	31.20	31.15	0.4	7,700	0.01%
2023/03/17	47	31.04	1	30.80	30.90	46	7,780	0.59%
2023/03/16	2	31.90	0	0.00	32.00	2	7,659	0.03%
2023/03/15	18	32.01	5	32.30	32.10	13	7,697	0.17%
2023/03/14	0	0.00	5	32.65	32.40	-5	7,617	-0.07%
2023/03/10	3.1	33.26	0	0.00	33.20	3.1	7,638	0.04%
2023/03/08	0	0.00	2	34.10	34.05	-2	7,851	-0.03%
2023/03/07	0	0.00	6	34.15	34.20	-6	7,917	-0.08%
2023/03/06	0	0.00	1	34.05	34.00	-1	7,994	-0.01%
2023/03/02	0	0.00	1.2	33.77	33.80	-1.2	8,226	-0.01%
2023/03/01	1	33.55	6	33.70	33.45	-5	8,241	-0.06%
2023/02/24	0	0.00	1	33.55	33.60	-1	8,245	-0.01%
2023/02/23	1.6	33.54	10	33.60	33.45	-8.4	8,257	-0.10%
2023/02/22	2	33.65	30	33.48	33.55	-28	8,407	-0.33%
2023/02/21	2.4	33.45	10	33.48	33.60	-7.6	8,485	-0.09%
2023/02/20	2	34.20	0	0.00	34.00	2	8,682	0.02%
2023/02/17	2	34.25	0	0.00	34.30	2	9,622	0.02%
2023/02/16	0	0.00	22.1	34.61	34.65	-22.1	10,137	-0.22%
2023/02/15	1	34.15	0	34.15	34.15	1	10,058	0.01%
2023/02/14	0	0.00	9.1	34.24	34.45	-9.1	9,966	-0.09%
2023/02/13	0	0.00	0	33.55	33.60	0	9,877	0.00%
2023/02/10	1.1	33.32	0	33.50	33.20	1.1	9,839	0.01%
2023/02/09	0	0.00	3	33.65	33.45	-3	9,850	-0.03%
2023/02/08	0	0.00	27	33.60	33.65	-27	9,816	-0.28%
2023/02/06	0	0.00	0	33.85	33.60	0	9,740	0.00%
2023/02/02	0	0.00	1	33.55	33.60	-1	9,742	-0.01%
2023/02/01	13	33.92	1	33.85	33.85	12	9,620	0.12%
2023/01/31	0	0.00	1	34.40	34.30	-1	9,490	-0.01%
2023/01/30	2	33.90	6	34.48	34.25	-4	9,289	-0.04%
2023/01/17	1	34.20	24.1	34.24	34.30	-23.1	9,088	-0.25%
2023/01/16	4	33.95	0	33.98	33.90	4	9,036	0.04%
2023/01/12	1	33.70	2	34.00	33.95	-1	9,281	-0.01%
2023/01/11	3	33.88	3	34.07	33.85	0	9,243	0.00%
2023/01/10	1.1	34.10	0.3	34.20	34.25	0.8	9,240	0.01%
2023/01/09	0	0.00	32	34.03	34.10	-32	9,203	-0.35%
2023/01/05	0	0.00	1	33.50	33.50	-1	9,193	-0.01%
2023/01/04	0.1	33.95	2	34.05	33.95	-2	9,191	-0.02%
2023/01/03	2.1	33.57	0	0.00	33.50	2.1	9,182	0.02%
2022/12/30	43	34.35	11.6	34.20	34.20	31.5	9,130	0.34%
2022/12/29	1	33.10	100	33.10	33.90	-99	9,007	-1.10%
2022/12/28	11	33.80	7	33.80	33.80	4	8,966	0.04%
2022/12/27	11	33.91	14	33.94	33.90	-3	8,975	-0.03%
2022/12/26	26	34.04	5	33.70	33.70	21	8,991	0.23%
2022/12/22	3	33.90	3	34.05	33.90	0	9,247	0.00%
2022/12/21	1	33.50	3	33.40	33.40	-2	9,109	-0.02%
2022/12/20	2	33.25	6.2	33.45	32.90	-4.2	9,028	-0.05%
2022/12/19	0	0.00	9	33.20	33.30	-9	8,954	-0.10%
2022/12/16	3	32.65	0	0.00	32.75	3	8,856	0.03%
2022/12/15	7	33.15	1	33.15	33.30	6	8,812	0.07%
2022/12/14	0	0.00	1	33.00	33.00	-1	8,796	-0.01%
2022/12/13	0	0.00	17.7	32.83	32.40	-17.7	8,773	-0.20%
2022/12/12	0.1	32.85	0	0.00	32.90	0.1	8,656	0.00%
2022/12/09	15	33.10	0	0.00	33.05	15	8,702	0.17%
2022/12/08	0	0.00	7.1	33.09	33.40	-7.1	8,639	-0.08%
2022/12/06	0.2	32.50	0	0.00	32.30	0.2	8,525	0.00%
2022/12/05	0	0.00	0.3	32.60	32.55	-0.3	8,548	0.00%
2022/12/02	1	32.60	1	32.55	32.55	0	8,611	0.00%
2022/12/01	4	32.61	2	32.65	32.60	2	8,585	0.02%
2022/11/30	0	0.00	2	32.25	32.25	-2	8,446	-0.02%
2022/11/29	0	0.00	6	31.96	32.30	-6	8,323	-0.07%
2022/11/28	2	31.75	3	31.75	31.80	-1	8,270	-0.01%
2022/11/25	2	31.75	15	31.81	31.70	-13	8,255	-0.16%
2022/11/24	2	31.88	78	31.84	31.60	-76	8,281	-0.92%
2022/11/23	1	32.25	11	32.41	32.45	-10	8,145	-0.12%
2022/11/22	5.2	32.06	1	32.20	32.35	4.2	8,128	0.05%
2022/11/21	7.1	32.25	3	32.22	32.20	4.1	8,075	0.05%
2022/11/18	2	32.58	8	32.51	32.35	-6	8,015	-0.08%
2022/11/17	2	32.33	12.5	32.35	32.35	-10.5	7,835	-0.13%
2022/11/16	13.5	32.10	39	32.16	32.20	-25.5	7,714	-0.33%
2022/11/15	59	32.04	65	32.26	32.85	-6	7,443	-0.08%
2022/11/14	28	31.30	34.1	31.24	31.75	-6.1	6,511	-0.09%
2022/11/11	5	28.80	12	28.77	28.90	-7	6,012	-0.12%
2022/11/10	2	28.38	0	0.00	28.35	2	5,982	0.03%
2022/11/09	0	0.00	8	28.73	28.70	-8	6,081	-0.13%
2022/11/07	3	28.28	4	28.30	28.45	-1	6,299	-0.02%
2022/11/03	7	27.79	0	0.00	27.75	7	6,373	0.11%
2022/11/02	0	0.00	7	28.18	28.20	-7	6,352	-0.11%
2022/11/01	0	0.00	4	27.98	28.05	-4	6,367	-0.06%
2022/10/31	2.1	27.27	0	0.00	27.25	2.1	6,337	0.03%
2022/10/28	1	27.70	0	0.00	27.65	1	6,321	0.02%
2022/10/26	5	27.55	0	0.00	27.45	5	6,426	0.08%
2022/10/25	1	27.50	11	28.05	27.50	-10	6,446	-0.16%
2022/10/24	0	0.00	9	28.06	27.90	-9	6,559	-0.14%
2022/10/21	4	27.58	2	28.00	27.60	2	6,571	0.03%
2022/10/20	10.1	27.18	11	28.15	28.10	-0.9	6,577	-0.01%
2022/10/19	2	27.83	1	27.90	27.95	1	6,374	0.02%
2022/10/18	0	0.00	4	27.93	28.05	-4	6,454	-0.06%
2022/10/14	20	27.70	1	27.65	27.65	19	7,764	0.24%
2022/10/13	1	27.20	20	27.40	27.20	-19	8,007	-0.24%
2022/10/12	0	0.00	2	27.80	27.85	-2	8,092	-0.02%
2022/10/11	7	27.24	0	0.00	27.20	7	8,176	0.09%
2022/10/07	3.1	27.77	1	27.70	27.75	2.1	8,142	0.03%
2022/10/06	0.2	28.05	1.1	28.00	27.90	-0.9	8,139	-0.01%
2022/10/05	4	28.23	2	28.18	28.10	2	8,150	0.02%
2022/10/04	0	0.00	1	28.15	28.15	-1	8,150	-0.01%
2022/10/03	6	27.72	17	27.55	27.75	-11	8,291	-0.13%
2022/09/30	4	28.50	0	0.00	28.50	4	8,389	0.05%
2022/09/29	4.2	29.59	10	29.47	29.60	-5.8	8,415	-0.07%
2022/09/28	9	28.29	31	28.20	28.05	-22	8,293	-0.27%
2022/09/27	32	28.70	0	0.00	28.75	32	8,307	0.39%
2022/09/26	10	28.37	1	28.45	28.30	9	8,345	0.11%
2022/09/23	2	28.85	3	29.05	29.05	-1	8,419	-0.01%
2022/09/22	22	29.24	501	29.03	29.10	-479	8,454	-5.67%	大賣/鉅額交易
2022/09/21	21	30.12	1	30.40	30.05	20	8,428	0.24%
2022/09/20	7	30.34	7	30.44	30.50	0	8,373	0.00%
2022/09/15	506	30.24	0	0.00	30.20	506	8,302	6.09%	大買/鉅額交易
2022/09/14	9	30.16	17	30.25	30.20	-8	8,269	-0.10%
2022/09/13	26	30.28	30	30.24	30.35	-4	8,232	-0.05%
2022/09/12	2.1	29.80	5	29.74	29.85	-2.9	8,082	-0.04%
2022/09/08	4	28.75	5	29.15	29.10	-1	8,127	-0.01%
2022/09/07	5	27.78	1.1	27.81	27.75	3.9	8,038	0.05%
2022/09/06	3	28.17	0	0.00	28.20	3	8,023	0.04%
2022/09/05	2	28.50	0	0.00	28.40	2	7,998	0.03%
2022/09/02	2	28.75	0	0.00	28.55	2	8,033	0.02%
2022/09/01	1	29.15	0	0.00	29.05	1	8,016	0.01%
2022/08/30	2	28.73	0	0.00	28.80	2	8,062	0.02%
2022/08/29	1	28.60	0	0.00	28.55	1	8,047	0.01%
2022/08/26	6	29.25	0	0.00	29.25	6	8,065	0.07%
2022/08/25	6	29.12	7	29.11	29.20	-1	8,083	-0.01%
2022/08/24	8	28.98	0	0.00	28.95	8	8,162	0.10%
2022/08/23	3	28.97	2	28.85	28.95	1	8,513	0.01%
2022/08/22	1	28.85	0	0.00	28.90	1	8,550	0.01%
2022/08/17	2	29.05	4	28.98	29.10	-2	8,494	-0.02%
2022/08/16	0	0.00	2	28.78	28.75	-2	8,460	-0.02%
2022/08/15	1.1	29.01	10	29.00	29.10	-8.9	8,378	-0.11%
2022/08/12	0	0.00	6	28.30	28.40	-6	8,207	-0.07%
2022/08/11	1	28.35	0.1	28.00	28.30	0.9	8,195	0.01%
2022/08/10	6.1	27.61	6	27.60	27.60	0.1	8,134	0.00%
2022/08/08	1	27.05	6	27.05	27.30	-5	8,264	-0.06%
2022/08/05	11	26.90	7	26.87	26.95	4	8,380	0.05%
2022/08/04	1	26.25	0	0.00	26.30	1	8,421	0.01%
2022/08/03	5	26.64	0	0.00	26.50	5	8,464	0.06%
2022/08/02	12	26.85	6	27.10	26.85	6	8,437	0.07%
2022/08/01	22	27.09	0	0.00	27.05	22	8,445	0.26%
2022/07/29	12.1	27.03	102	26.80	26.80	-89.9	8,488	-1.06%	大賣/
2022/07/27	14	27.52	1	27.65	27.55	13	8,366	0.16%
2022/07/26	2	27.75	2	27.80	27.85	0	8,303	0.00%
2022/07/25	0	0.00	16	27.50	27.60	-16	8,244	-0.19%
2022/07/22	24	27.37	36	26.85	27.50	-12	8,195	-0.15%
2022/07/21	62.1	25.95	28	26.28	26.55	34.1	7,790	0.44%
2022/07/20	2	27.85	0	0.00	27.70	2	7,145	0.03%
2022/07/15	4.5	27.27	0	0.00	27.20	4.5	7,370	0.06%
2022/07/13	0	0.00	1	27.55	27.50	-1	7,467	-0.01%
2022/07/12	4	27.13	0	0.00	27.15	4	7,434	0.05%
2022/07/11	1.1	27.65	0	0.00	27.55	1.1	7,355	0.01%
2022/07/08	2	28.75	0	0.00	28.70	2	7,164	0.03%
2022/07/07	10	28.60	0	0.00	28.65	10	7,026	0.14%
2022/07/06	1	28.85	0	0.00	28.55	1	6,867	0.01%
2022/07/04	5	28.60	0	0.00	28.65	5	6,706	0.07%
2022/07/01	29	29.07	21	28.89	28.70	8	6,695	0.12%
2022/06/30	10	29.64	0	0.00	29.50	10	6,610	0.15%
2022/06/29	4	30.05	0	0.00	30.00	4	6,546	0.06%
2022/06/28	1	30.65	0	0.00	30.65	1	6,504	0.02%
2022/06/27	0	0.00	3	31.22	31.20	-3	6,554	-0.05%
2022/06/24	1	30.70	0	0.00	30.80	1	6,506	0.02%
2022/06/13	6	30.63	0	0.00	30.55	6	6,675	0.09%
2022/06/10	1.2	31.28	1	31.30	31.25	0.2	6,702	0.00%
2022/06/09	0.1	31.70	0	0.00	31.75	0.1	6,711	0.00%
2022/06/08	101	31.70	20	32.12	31.90	81	6,718	1.21%	大買/
2022/06/06	5.1	31.43	13	31.32	31.40	-8	6,581	-0.12%
2022/06/02	2	31.13	0	0.00	31.10	2	6,702	0.03%
2022/06/01	10	31.10	11	31.21	31.25	-1	6,852	-0.01%
2022/05/30	0	0.00	1	30.35	30.35	-1	6,424	-0.02%
2022/05/27	1	29.75	4	29.73	29.75	-3	6,405	-0.05%
2022/05/24	3.1	29.05	0	0.00	29.00	3.1	6,666	0.05%
2022/05/19	1	29.20	1	29.35	29.10	0	6,695	0.00%
2022/05/13	2	29.05	0	0.00	29.00	2	6,772	0.03%
2022/05/12	3	29.15	7	29.05	29.00	-4	6,675	-0.06%
2022/05/11	5	29.59	0	0.00	29.50	5	6,638	0.08%
2022/05/10	7.1	29.83	0	0.00	30.05	7.1	6,568	0.11%
2022/05/09	14	30.16	0	0.00	30.00	14	6,549	0.21%
2022/05/06	6	30.83	1	30.90	30.85	5	6,517	0.08%
2022/05/05	0	0.00	1	31.55	31.55	-1	6,481	-0.02%
2022/04/29	5	31.07	7	31.05	30.95	-2	6,510	-0.03%
2022/04/28	1	30.90	0	0.00	31.05	1	6,547	0.02%
2022/04/27	1	31.25	0	0.00	31.05	1	6,549	0.02%
2022/04/26	6	32.07	5	31.76	31.90	1	6,488	0.02%
2022/04/25	3	31.25	5	31.58	31.30	-2	6,284	-0.03%
2022/04/22	3	32.45	2	32.53	32.60	1	6,055	0.02%
2022/04/21	7	32.41	7	32.31	32.40	0	5,908	0.00%
2022/04/20	1	31.55	1	31.55	31.65	0	5,624	0.00%
2022/04/15	0	0.00	1	31.05	30.95	-1	5,598	-0.02%
2022/04/13	0	0.00	1	31.15	31.15	-1	5,670	-0.02%
2022/04/12	1	30.95	0	0.00	30.75	1	5,697	0.02%
2022/04/11	0.1	31.50	2	31.50	31.10	-1.9	5,680	-0.03%
2022/04/07	2	31.35	0	0.00	31.05	2	5,707	0.04%
2022/04/06	10	31.75	0	0.00	31.90	10	5,645	0.18%
2022/04/01	2	31.50	1	31.50	31.65	1	5,596	0.02%
2022/03/31	0	0.00	1	31.75	31.55	-1	5,583	-0.02%
2022/03/29	5	31.22	0	0.00	31.30	5	5,470	0.09%
2022/03/28	1.3	30.80	0	0.00	31.00	1.3	5,471	0.02%
2022/03/25	2	31.20	0	0.00	31.35	2	5,418	0.04%
2022/03/24	0	0.00	3	31.45	31.45	-3	5,436	-0.06%
2022/03/23	4	31.58	2	31.60	31.55	2	5,467	0.04%
2022/03/22	2	31.48	2	31.40	31.50	0	5,453	0.00%
2022/03/21	0	0.00	5	31.43	31.35	-5	5,454	-0.09%
2022/03/18	2	31.05	0	0.00	30.95	2	5,400	0.04%
2022/03/17	0	0.00	8	31.14	31.20	-8	5,442	-0.15%
2022/03/16	6	30.03	0	0.00	30.25	6	5,364	0.11%
2022/03/15	1	30.00	0	0.00	29.95	1	5,320	0.02%
2022/03/14	6	30.27	6	30.29	30.20	0	5,336	0.00%
2022/03/11	4	30.23	0	0.00	30.20	4	5,365	0.07%
2022/03/10	7	30.63	0.5	30.60	30.70	6.5	5,337	0.12%
2022/03/09	22	30.01	0	0.00	30.05	22	5,312	0.41%
2022/03/08	3.3	30.00	20	30.20	29.85	-16.7	5,272	-0.32%
2022/03/07	25.1	31.31	26	30.72	30.70	-0.9	5,152	-0.02%
2022/03/04	17	32.05	0	0.00	32.00	17	5,176	0.33%
2022/03/02	9	32.29	1	32.30	32.20	8	5,254	0.15%
2022/03/01	6.2	32.41	1	32.60	32.60	5.2	5,214	0.10%
2022/02/25	24.2	31.95	0	0.00	32.10	24.2	5,165	0.47%
2022/02/24	8.1	32.23	2	32.25	32.10	6.1	5,081	0.12%
2022/02/22	16.1	33.02	0.2	33.00	32.90	15.9	5,014	0.32%
2022/02/21	22	33.23	8	33.28	33.30	14	5,007	0.28%
2022/02/18	51.5	33.15	1	33.15	33.10	50.5	4,989	1.01%
2022/02/17	0	0.00	3	33.38	33.35	-3	4,966	-0.06%
2022/02/16	1	32.40	0	0.00	32.60	1	4,832	0.02%
2022/02/15	5	32.45	0	0.00	32.35	5	4,796	0.10%
2022/02/14	2	32.20	0	0.00	32.15	2	4,748	0.04%
2022/02/10	0.1	33.10	0	0.00	33.00	0.1	4,786	0.00%
2022/02/08	0	0.00	7	32.66	32.65	-7	4,819	-0.15%
2022/02/07	0.5	32.05	0	0.00	32.45	0.5	4,811	0.01%
2022/01/25	12	31.99	0	0.00	31.95	12	4,872	0.25%
2022/01/21	2	33.05	0	0.00	32.80	2	4,839	0.04%
2022/01/19	5	32.64	2	32.65	32.55	3	4,851	0.06%
2022/01/18	1	32.75	0	0.00	32.75	1	4,985	0.02%
2022/01/17	4	32.50	0	0.00	32.65	4	4,966	0.08%
2022/01/14	2	32.68	0	0.00	32.65	2	5,019	0.04%
2022/01/13	6	32.78	0	0.00	32.75	6	5,167	0.12%
2022/01/11	5.3	32.24	0	0.00	32.20	5.3	5,137	0.10%
2022/01/10	5.1	32.28	0	0.00	32.35	5.1	5,102	0.10%
2022/01/05	10	32.75	0	0.00	32.85	10	5,068	0.20%
2022/01/04	1	32.90	0	0.00	32.80	1	5,129	0.02%
2022/01/03	0	0.00	1	32.90	32.80	-1	5,158	-0.02%
2021/12/30	20	33.40	1	33.30	33.15	19	5,185	0.37%
2021/12/29	0	0.00	2	33.25	33.25	-2	5,219	-0.04%
2021/12/28	1.1	33.24	10	33.20	33.45	-8.9	5,244	-0.17%
2021/12/27	0.1	33.20	6	33.18	33.15	-5.9	5,277	-0.11%
2021/12/23	4	32.63	0	0.00	32.70	4	5,462	0.07%
2021/12/22	0	32.85	6	32.60	32.60	-6	5,552	-0.11%
2021/12/21	3	32.35	0	0.00	32.60	3	5,582	0.05%
2021/12/20	22.1	32.42	0	0.00	32.35	22.1	5,614	0.39%
2021/12/16	0.2	32.70	0	0.00	32.60	0.2	5,661	0.00%
2021/12/15	1.2	32.93	0	0.00	32.70	1.2	5,722	0.02%
2021/12/14	2	33.00	0	0.00	32.90	2	5,820	0.03%
2021/12/13	2	33.20	0	0.00	33.00	2	5,812	0.03%
2021/12/10	2.1	33.76	1	33.85	33.65	1.1	5,734	0.02%
2021/12/09	0	0.00	6	34.00	34.00	-6	5,751	-0.10%
2021/12/07	1	32.95	3	33.23	33.30	-2	5,791	-0.03%
2021/12/02	0	0.00	5	32.45	32.50	-5	5,807	-0.09%
2021/12/01	4	32.44	0.1	32.60	32.50	3.9	5,831	0.07%
2021/11/30	6	32.32	0	0.00	32.05	6	5,852	0.10%
2021/11/29	92	32.94	3.1	32.92	32.75	88.9	5,690	1.56%
2021/11/26	3	33.50	0	0.00	33.25	3	5,718	0.05%
2021/11/25	21	33.95	3.1	33.98	33.95	17.9	5,753	0.31%
2021/11/24	10	33.95	1	33.95	34.00	9	5,811	0.15%
2021/11/23	4	33.94	1	33.80	33.80	3	5,893	0.05%
2021/11/22	1	34.60	0	0.00	34.35	1	5,990	0.02%
2021/11/19	1	34.65	10	34.75	34.70	-9	6,017	-0.15%
2021/11/18	0	0.00	3	35.10	34.95	-3	6,019	-0.05%
2021/11/17	1	34.65	0	0.00	34.65	1	6,003	0.02%
2021/11/16	3	34.75	6	34.73	34.85	-3	6,028	-0.05%
2021/11/15	0	0.00	4	34.80	34.75	-4	6,128	-0.07%
2021/11/12	0	0.00	4	34.39	34.40	-4	6,149	-0.07%
2021/11/11	0	0.00	17	34.51	34.50	-17	6,225	-0.27%
2021/11/10	0.1	34.90	3	34.75	34.75	-2.9	6,296	-0.05%
2021/11/09	4	34.68	31	34.60	34.90	-27	6,339	-0.43%
2021/11/08	1	34.10	0	0.00	34.20	1	6,278	0.02%
2021/11/05	15.2	33.58	0	0.00	33.75	15.2	6,333	0.24%
2021/11/04	1	34.20	3	34.30	33.85	-2	6,327	-0.03%
2021/11/03	1.2	33.95	10	34.00	33.95	-8.9	6,353	-0.14%
2021/11/02	9	33.63	1	33.60	33.85	8	6,346	0.13%
2021/11/01	10.2	34.35	1	34.20	34.40	9.2	6,256	0.15%
2021/10/29	2	34.13	0	0.00	34.10	2	6,284	0.03%
2021/10/28	11.5	34.73	28	35.00	34.60	-16.5	6,258	-0.26%
2021/10/27	7	34.99	11	35.35	35.10	-4.1	6,254	-0.06%
2021/10/26	3	34.23	45.1	34.47	35.00	-42.1	6,157	-0.68%
2021/10/25	10	33.70	1	33.75	33.65	9	6,004	0.15%
2021/10/22	41	33.75	0	0.00	33.70	41	6,100	0.67%
2021/10/21	0	0.00	8	33.87	34.00	-8	6,060	-0.13%
2021/10/20	1	33.50	0	0.00	33.55	1	5,915	0.02%
2021/10/19	2	33.40	2	33.48	33.30	0	5,954	0.00%
2021/10/18	1	33.30	1	33.20	33.20	0	6,043	0.00%
2021/10/15	0	0.00	1	33.20	33.20	-1	6,101	-0.02%
2021/10/14	1	32.75	1	32.50	32.60	0	6,138	0.00%
2021/10/13	0	0.00	3	32.70	32.35	-3	6,277	-0.05%
2021/10/12	8.1	32.12	3	32.50	32.40	5.1	6,313	0.08%
2021/10/07	30	33.17	0	0.00	33.25	30	6,393	0.47%
2021/10/06	1	32.65	3	32.67	32.60	-2	6,504	-0.03%
2021/10/05	2	33.05	52	32.96	32.90	-50	6,602	-0.76%
2021/10/04	3	33.43	11	33.52	33.15	-8	6,750	-0.12%
2021/10/01	62	32.98	0	0.00	33.05	62	6,872	0.90%
2021/09/30	3	33.85	9	33.88	33.75	-6	6,902	-0.09%
2021/09/29	9	33.27	3	33.50	33.45	6	6,945	0.09%
2021/09/27	3	33.87	7	33.80	33.80	-4	7,058	-0.06%
2021/09/24	4	33.98	4	34.33	33.70	0	7,367	0.00%
2021/09/23	1	33.90	10	33.91	34.05	-9	7,770	-0.12%
2021/09/22	2.3	33.03	6	33.01	33.00	-3.7	7,854	-0.05%
2021/09/17	1	34.20	8	34.02	34.10	-7	7,993	-0.09%
2021/09/16	0	0.00	1	33.55	33.75	-1	8,017	-0.01%
2021/09/15	6	33.68	7	33.87	33.70	-1	8,062	-0.01%
2021/09/14	34	33.92	6	34.01	33.95	28	8,094	0.35%
2021/09/13	32	33.58	15	33.87	34.05	17	8,094	0.21%
2021/09/10	7.4	32.61	5	32.77	32.80	2.4	8,056	0.03%
2021/09/09	3	32.07	0	0.00	32.50	3	8,238	0.04%
2021/09/08	5	32.09	0	0.00	31.95	5	8,235	0.06%
2021/09/07	0	0.00	1	32.45	32.35	-1	8,257	-0.01%
2021/09/06	8	32.46	4	32.70	32.35	4	8,323	0.05%
2021/09/03	1	32.75	3	32.75	32.75	-2	8,440	-0.02%
2021/09/02	3	32.47	0	0.00	32.55	3	8,444	0.04%
2021/09/01	1	33.00	1.2	33.05	32.95	-0.2	8,526	0.00%
2021/08/31	9	32.58	0	0.00	32.95	9	8,590	0.10%
2021/08/30	1	32.25	0	0.00	32.60	1	8,772	0.01%
2021/08/27	23	32.08	2	32.50	32.35	21	9,011	0.23%
2021/08/26	4	32.15	0	0.00	31.95	4	9,168	0.04%
2021/08/25	8	32.72	0	0.00	32.75	8	9,145	0.09%
2021/08/24	4	32.28	1	32.50	32.70	3	9,257	0.03%
2021/08/23	8	32.64	5	32.90	32.50	3	9,611	0.03%
2021/08/20	0	0.00	1	32.70	32.50	-1	9,818	-0.01%
2021/08/19	21	32.97	11.7	33.31	32.50	9.3	10,201	0.09%
2021/08/18	5	32.40	28.3	33.00	33.30	-23.3	10,372	-0.22%
2021/08/17	29	33.29	0.5	32.80	32.70	28.5	10,588	0.27%
2021/08/16	14	34.03	15	34.03	33.60	-1	10,836	-0.01%
2021/08/13	6	33.78	1	33.70	33.80	5	10,948	0.05%
2021/08/11	25	34.54	0	0.00	34.65	25	11,415	0.22%
2021/08/10	6	34.66	0	0.00	34.60	6	11,612	0.05%
2021/08/09	5	34.64	0	0.00	35.15	5	11,826	0.04%
2021/08/04	0	0.00	5	35.25	35.45	-5	12,405	-0.04%
2021/08/03	2	35.10	1	35.00	35.20	1	12,515	0.01%
2021/08/02	1	35.05	1.2	35.54	35.50	-0.2	12,561	0.00%
2021/07/30	0.2	35.40	0	0.00	35.30	0.2	12,576	0.00%
2021/07/28	3	35.02	0	0.00	35.25	3	12,667	0.02%
2021/07/23	3	35.88	0	0.00	35.80	3	13,342	0.02%
2021/07/22	6.3	36.32	1	35.85	35.80	5.3	13,710	0.04%
2021/07/21	8	36.12	0	0.00	35.90	8	13,726	0.06%
2021/07/20	10	36.46	0	0.00	36.35	10	13,723	0.07%
2021/07/19	7	36.86	0	0.00	37.05	7	13,748	0.05%
2021/07/16	1	37.30	0	0.00	37.70	1	13,846	0.01%
2021/07/15	0	0.00	4	37.88	37.50	-4	13,853	-0.03%
2021/07/13	1	38.10	10.5	38.34	38.15	-9.5	13,985	-0.07%
2021/07/12	8	38.80	0.5	38.75	38.60	7.5	14,026	0.05%
2021/07/09	10	38.50	2	38.30	38.75	8	14,034	0.06%
2021/07/08	0.4	38.05	2	37.95	38.15	-1.6	14,000	-0.01%
2021/07/07	4	37.70	0	0.00	37.90	4	14,048	0.03%
2021/07/06	1	37.65	9.1	37.87	38.05	-8.1	13,988	-0.06%
2021/07/05	3	37.90	2	38.00	38.05	1	14,059	0.01%
2021/07/02	48	38.22	0	0.00	38.10	48	13,988	0.34%
2021/07/01	65	39.75	55	38.96	38.55	10	13,949	0.07%
2021/06/30	42.7	39.02	104	38.95	39.30	-61.3	13,720	-0.45%	大賣/
2021/06/29	10.2	37.40	7	37.61	37.65	3.2	13,289	0.02%
2021/06/28	51	38.27	17.1	38.71	38.15	33.9	13,265	0.26%
2021/06/25	1	37.80	47	37.78	37.55	-46	13,125	-0.35%
2021/06/24	0	0.00	2	36.95	36.85	-2	13,099	-0.02%
2021/06/23	12	36.64	0	0.00	36.70	12	13,266	0.09%
2021/06/22	2	36.40	4	36.46	36.40	-2	13,272	-0.02%
2021/06/21	7.1	36.00	0	0.00	35.90	7.1	13,422	0.05%
2021/06/18	2	36.50	0	0.00	36.25	2	13,354	0.01%
2021/06/17	2	36.18	0	0.00	36.35	2	13,270	0.02%
2021/06/16	4.3	36.39	2.3	36.26	36.50	2	13,502	0.01%
2021/06/15	24	36.54	0.1	37.00	36.40	23.9	13,571	0.18%
2021/06/11	23	36.87	65	36.95	36.90	-42	13,716	-0.31%
2021/06/10	1	37.20	27	37.34	37.35	-26	13,723	-0.19%
2021/06/09	6	38.04	0	0.00	37.35	6	13,743	0.04%
2021/06/08	10.3	38.74	0	0.00	38.35	10.3	13,778	0.07%
2021/06/07	2	38.65	9.2	38.29	39.00	-7.2	14,019	-0.05%
2021/06/04	2.2	38.67	9	38.89	38.05	-6.8	13,859	-0.05%
2021/06/03	8.5	38.18	12	38.22	38.50	-3.5	13,728	-0.03%
2021/06/02	2	37.65	5	37.93	37.85	-3	13,682	-0.02%
2021/06/01	3	37.43	14	37.55	37.80	-11	13,625	-0.08%
2021/05/31	25	37.59	43	37.56	37.65	-18	13,578	-0.13%
2021/05/28	2	38.20	34.5	38.50	38.25	-32.5	13,299	-0.24%
2021/05/27	15	37.97	18	38.17	38.35	-3	13,175	-0.02%
2021/05/26	10	37.65	150	37.54	37.80	-140	12,960	-1.08%	大賣/鉅額交易
2021/05/25	31	37.02	161	37.61	37.00	-130	12,783	-1.02%	大賣/鉅額交易
2021/05/24	10	37.03	55	36.85	36.80	-45	12,634	-0.36%
2021/05/21	36	36.07	22	36.13	36.10	14	12,440	0.11%
2021/05/20	6	35.27	55	35.52	35.70	-49	12,310	-0.40%
2021/05/19	7	34.72	12	35.28	35.35	-5	12,171	-0.04%
2021/05/18	3	34.10	64	32.83	34.25	-61	11,971	-0.51%
2021/05/17	11	32.02	7	32.01	31.65	4	11,800	0.03%
2021/05/14	2	31.35	2	31.53	31.50	0	11,559	0.00%
2021/05/13	5	30.60	12	30.53	30.70	-7	11,453	-0.06%
2021/05/12	72	31.31	27	31.85	30.85	45	11,283	0.40%
2021/05/11	4	34.34	6	34.84	33.65	-2	11,051	-0.02%
2021/05/10	2	34.90	5	35.00	35.00	-3	10,948	-0.03%
2021/05/07	7	33.86	0	0.00	34.20	7	10,994	0.06%
2021/05/06	4	33.43	0	0.00	33.55	4	11,031	0.04%
2021/05/05	12	33.69	6	33.55	33.45	6	11,029	0.05%
2021/05/04	11	33.26	8	33.66	33.05	3	11,013	0.03%
2021/05/03	8	34.38	110	34.94	34.90	-102	10,788	-0.95%	大賣/鉅額交易
2021/04/29	19	36.12	43	35.78	35.60	-24	10,561	-0.23%
2021/04/28	36.1	37.34	35	37.14	37.50	1.1	10,340	0.01%
2021/04/27	4	35.79	6	36.02	35.85	-2	10,164	-0.02%
2021/04/26	6	35.09	2	35.23	35.20	4	10,130	0.04%
2021/04/23	2.2	34.53	4	35.00	35.00	-1.8	10,138	-0.02%
2021/04/22	19	35.52	7	35.51	35.00	12	10,142	0.12%
2021/04/21	9	36.18	2	36.30	36.25	7	10,063	0.07%
2021/04/20	10	35.92	11	36.25	36.50	-1	10,093	-0.01%
2021/04/19	28	36.08	19	36.15	36.15	9	10,331	0.09%
2021/04/16	57	35.30	61	35.03	35.40	-4	10,404	-0.04%
2021/04/15	88	34.57	56	34.90	34.50	32	10,405	0.31%
2021/04/14	16	34.12	31.3	34.23	34.10	-15.3	10,344	-0.15%
2021/04/13	35	34.89	1	35.10	34.25	34	10,358	0.33%
2021/04/12	13	34.26	1	34.30	34.35	12	10,205	0.12%
2021/04/09	0	0.00	10	34.11	34.15	-10	10,219	-0.10%
2021/04/08	31	33.43	0	0.00	33.50	31	10,166	0.30%
2021/04/07	20	33.45	1	33.30	33.55	19	10,223	0.19%
2021/04/06	10.1	33.40	0	0.00	33.40	10.1	10,212	0.10%
2021/04/01	0	0.00	6	33.10	33.15	-6	10,136	-0.06%
2021/03/31	3	33.13	28	33.14	33.00	-25	10,091	-0.25%
2021/03/30	0	0.00	11	32.94	33.10	-11	9,992	-0.11%
2021/03/29	46	33.16	6.1	33.05	33.10	39.9	10,029	0.40%
2021/03/26	36	32.99	20	33.05	32.95	16	10,034	0.16%
2021/03/25	23	32.19	50	32.35	32.30	-27	9,869	-0.27%
2021/03/24	35	32.10	3	32.17	31.85	32	9,895	0.32%
2021/03/23	8.4	32.35	3	32.47	32.35	5.4	9,807	0.06%
2021/03/22	6	32.23	80	32.35	32.30	-74	10,024	-0.74%
2021/03/19	4	32.45	1	32.35	32.50	3	10,043	0.03%
2021/03/18	1	32.95	9	33.13	33.10	-8	9,850	-0.08%
2021/03/17	1	32.85	2	32.98	32.95	-1	9,958	-0.01%
2021/03/16	0	0.00	5.5	32.57	32.75	-5.5	10,270	-0.05%
2021/03/15	0	0.00	12	32.30	32.30	-12	10,274	-0.12%
2021/03/12	32	31.98	2	32.15	32.15	30	10,378	0.29%
2021/03/11	1	31.80	23	32.17	32.25	-22	10,357	-0.21%
2021/03/10	5.2	31.09	27	31.02	31.00	-21.8	10,132	-0.22%
2021/03/09	1	30.95	53	30.78	31.10	-52	10,283	-0.51%
2021/03/08	3	30.87	2	31.13	30.50	1	10,323	0.01%
2021/03/05	0	0.00	2	30.70	30.50	-2	10,312	-0.02%
2021/03/04	12	30.39	6	30.50	30.40	6	10,968	0.05%
2021/03/03	1	30.35	0.7	30.18	30.30	0.3	11,056	0.00%
2021/03/02	3	30.47	9	30.47	29.80	-6	11,088	-0.05%
2021/02/26	5	30.25	7	30.24	30.20	-2	11,149	-0.02%
2021/02/25	9	30.67	1	30.50	30.70	8	11,298	0.07%
2021/02/24	1	30.45	5.1	30.55	30.35	-4.1	11,589	-0.04%
2021/02/23	12	30.08	19	30.05	30.30	-7	11,911	-0.06%
2021/02/22	2	29.65	0	0.00	29.65	2	12,299	0.02%
2021/02/19	1	29.30	1	29.50	29.50	0	12,681	0.00%
2021/02/18	2	29.58	0	0.00	29.55	2	13,063	0.02%
2021/02/17	1	29.15	0	0.00	29.05	1	13,357	0.01%
2021/02/03	1	28.95	2	29.10	29.00	-1	14,616	-0.01%
2021/02/02	0	0.00	6	29.19	29.30	-6	15,489	-0.04%
2021/02/01	0	0.00	4	28.48	28.70	-4	15,472	-0.03%
2021/01/27	2	29.00	0	0.00	28.75	2	15,262	0.01%
2021/01/22	1	28.15	0	0.00	28.50	1	15,340	0.01%
2021/01/21	0	0.00	2	28.45	28.45	-2	15,323	-0.01%
2021/01/20	7	28.39	0.1	28.65	28.25	6.9	15,336	0.04%
2021/01/19	1	29.25	4	29.20	29.10	-3	15,105	-0.02%
2021/01/18	8	28.96	7	28.70	29.20	1	15,069	0.01%
2021/01/15	0.1	29.25	2	29.13	29.30	-1.9	15,015	-0.01%
2021/01/14	5	29.05	0	0.00	29.05	5	15,025	0.03%
2021/01/13	7	29.04	2	29.43	29.50	5	14,944	0.03%
2021/01/12	32	29.14	103	29.07	29.05	-71	14,870	-0.48%	大賣/
2021/01/11	355	30.37	268	30.12	30.20	87	14,524	0.60%	大買/大賣/
2021/01/08	5	30.41	0	0.00	31.00	5	14,350	0.03%
2021/01/07	3.2	30.48	90	30.80	30.85	-86.8	14,180	-0.61%
2021/01/06	6	30.97	102.4	30.61	30.75	-96.4	14,119	-0.68%	大賣/
2021/01/05	1.3	31.28	2.5	31.30	31.30	-1.2	13,963	-0.01%
2021/01/04	1	31.30	7	31.39	31.45	-6	14,069	-0.04%
2020/12/31	21	31.23	73	31.51	31.40	-52	14,003	-0.37%
2020/12/30	5.3	31.26	5	31.11	31.40	0.3	13,899	0.00%
2020/12/29	5.5	31.14	1	31.05	31.05	4.5	13,864	0.03%
2020/12/28	0	0.00	6	30.72	30.90	-6	13,862	-0.04%
2020/12/25	3.1	30.62	0	0.00	30.75	3.1	13,877	0.02%
2020/12/24	7	30.62	7	30.59	30.55	0	13,863	0.00%
2020/12/23	1	30.50	2	30.40	30.55	-1	13,884	-0.01%
2020/12/22	15	30.72	20	30.60	30.65	-5	13,894	-0.04%
2020/12/21	0	0.00	1	31.20	31.30	-1	13,931	-0.01%
2020/12/18	29	31.11	10	31.00	30.95	19	13,927	0.14%
2020/12/17	42	31.30	5	31.40	31.25	37	13,906	0.27%
2020/12/16	21	31.54	97	31.57	31.55	-76	13,827	-0.55%
2020/12/15	8	31.21	81	31.00	31.15	-73	13,600	-0.54%
2020/12/14	3	30.95	0.1	31.00	30.95	2.9	13,489	0.02%
2020/12/11	20	31.27	3	31.30	31.30	17	13,480	0.13%
2020/12/10	32	31.86	60	31.96	31.95	-28	13,240	-0.21%
2020/12/09	7	31.06	7	31.24	31.35	0	12,738	0.00%
2020/12/08	19	31.44	2	31.35	31.35	17	12,666	0.13%
2020/12/07	6	30.99	5	30.90	31.10	1	12,545	0.01%
2020/12/04	14	31.24	5	31.25	31.25	9	12,476	0.07%
2020/12/03	9	31.31	29	31.38	31.45	-20	12,348	-0.16%
2020/12/02	8	30.85	16	30.66	31.00	-8	12,121	-0.07%
2020/12/01	20	30.95	4	30.95	31.00	16	12,023	0.13%
2020/11/30	42	31.29	8.1	31.31	31.25	33.9	11,925	0.28%
2020/11/27	16	30.62	4	30.75	30.80	12	11,275	0.11%
2020/11/26	26	31.01	3.3	31.13	31.10	22.7	11,164	0.20%
2020/11/25	5	31.23	37	31.18	31.40	-32	11,203	-0.29%
2020/11/24	49	30.97	18	30.81	30.80	31	11,101	0.28%
2020/11/23	80	31.41	11.1	31.66	31.55	68.9	10,777	0.64%
2020/11/20	20	31.48	32	31.40	31.90	-12	10,402	-0.12%
2020/11/19	30	31.10	15	30.97	31.00	15	10,081	0.15%
2020/11/18	10	30.76	22	30.81	31.00	-12	9,627	-0.12%
2020/11/17	253	30.32	59	29.96	29.90	194	9,291	2.09%	大買/鉅額交易
2020/11/16	1.1	29.00	26	29.22	29.50	-24.9	9,028	-0.28%
2020/11/13	28.5	28.80	19	28.99	28.95	9.5	8,865	0.11%
2020/11/12	39	28.61	46	28.52	28.55	-7	8,734	-0.08%
2020/11/11	52	28.53	110	28.57	28.90	-58	8,622	-0.67%	大賣/
2020/11/10	19.4	27.33	21	27.45	27.70	-1.6	7,857	-0.02%
2020/11/09	1	26.15	0	0.00	26.15	1	7,005	0.01%
2020/11/05	0	0.00	3	25.72	25.60	-3	7,084	-0.04%
2020/11/03	1	25.50	0	0.00	25.55	1	7,313	0.01%
2020/11/02	1	25.25	0	0.00	25.45	1	7,377	0.01%
2020/10/30	5	25.43	3	25.20	25.20	2	7,507	0.03%
2020/10/29	4	25.68	1	26.39	25.70	3	7,431	0.04%
2020/10/28	5	25.98	0	0.00	26.05	5	7,456	0.07%
2020/10/26	0	0.00	60	26.50	26.50	-60	7,604	-0.79%
2020/10/23	39	26.43	4	26.60	26.60	35	7,856	0.45%
2020/10/22	31	26.20	6	26.04	26.20	25	8,254	0.30%
2020/10/21	2	25.93	0	0.00	25.90	2	8,813	0.02%
2020/10/20	4	25.93	0	0.00	26.00	4	8,924	0.04%
2020/10/19	6	26.05	0	0.00	25.95	6	9,052	0.07%
2020/10/16	2	26.05	0	0.00	25.95	2	9,119	0.02%
2020/10/14	1	26.55	1	26.70	26.55	0	9,292	0.00%
2020/10/13	0	0.00	1	26.45	26.60	-1	9,822	-0.01%
2020/10/12	6	26.33	7	26.54	26.65	-1	10,302	-0.01%
2020/10/07	0	0.00	1	26.90	26.85	-1	10,332	-0.01%
2020/10/06	0	0.00	4	27.14	27.15	-4	10,366	-0.04%
2020/09/29	0	0.00	1	26.30	26.20	-1	10,542	-0.01%
2020/09/28	2	25.93	0	0.00	26.10	2	10,654	0.02%
2020/09/25	12	25.70	0	0.00	25.60	12	10,677	0.11%
2020/09/24	17	26.28	21	26.55	26.05	-4	10,601	-0.04%
2020/09/23	5	26.70	0	0.00	26.65	5	10,526	0.05%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/21	0	0.00	1	27.05	27.20	-1	10,631	-0.01%
2020/09/16	4	27.13	0	0.00	27.00	4	10,798	0.04%
2020/09/11	4	26.90	0	0.00	27.00	4	11,406	0.04%
2020/09/10	2	27.03	11	27.07	27.10	-9	11,392	-0.08%
2020/09/09	24	26.99	0	0.00	27.30	24	11,398	0.21%
2020/09/08	1	27.15	0	0.00	27.20	1	11,452	0.01%
2020/09/07	0	0.00	1	27.30	27.30	-1	11,587	-0.01%
2020/09/04	0	0.00	2	27.08	27.25	-2	11,760	-0.02%
2020/09/03	0	0.00	1	27.35	27.35	-1	11,737	-0.01%
2020/09/02	1	27.40	0	0.00	27.55	1	11,788	0.01%
2020/08/31	3	27.77	0	0.00	27.70	3	11,987	0.03%
2020/08/28	21	27.76	0	0.00	27.90	21	11,910	0.18%
2020/08/27	1	27.70	0	0.00	27.75	1	12,026	0.01%
2020/08/26	4	28.00	0	0.00	28.00	4	12,358	0.03%
2020/08/25	3	27.95	40	28.12	27.85	-37	12,456	-0.30%
2020/08/24	14	27.14	3	27.45	27.55	11	12,643	0.09%
2020/08/21	24	26.82	8	26.98	26.85	16	13,102	0.12%
2020/08/20	17	26.69	0	0.00	26.70	17	13,735	0.12%
2020/08/19	6	27.34	13	27.90	27.30	-7	14,117	-0.05%
2020/08/18	20	28.24	7	28.21	28.05	13	13,993	0.09%
2020/08/17	36	28.84	80	28.69	28.75	-44	14,127	-0.31%
2020/08/14	1	27.70	1	27.80	27.70	0	14,201	0.00%
2020/08/13	4	27.78	0	0.00	27.85	4	14,229	0.03%
2020/08/12	2	27.90	10	28.00	27.90	-8	14,371	-0.06%
2020/08/11	5	28.16	34	28.30	28.25	-29	14,358	-0.20%
2020/08/10	18	28.56	10	28.56	28.45	8	14,356	0.06%
2020/08/07	0	0.00	29	27.95	27.95	-29	14,409	-0.20%
2020/08/06	8	27.85	3	27.98	27.75	5	14,389	0.03%
2020/08/05	6	27.51	9	27.54	27.65	-3	14,422	-0.02%
2020/08/04	10	27.00	32	26.48	27.10	-22	14,453	-0.15%
2020/08/03	21	26.51	7	26.53	26.45	14	14,621	0.10%
2020/07/31	24	26.61	0	0.00	26.55	24	14,618	0.16%
2020/07/30	13	26.15	0	0.00	26.45	13	14,656	0.09%
2020/07/29	18	26.01	0	0.00	26.10	18	14,649	0.12%
2020/07/28	30	26.68	3	26.43	26.50	27	14,507	0.19%
2020/07/27	128	28.34	1	27.40	27.00	127	14,324	0.89%	大買/鉅額交易
2020/07/24	23	29.70	63	29.30	29.30	-40	13,863	-0.29%
2020/07/23	16	30.21	12	30.06	30.00	4	13,831	0.03%
2020/07/22	7	29.73	0	0.00	29.85	7	13,793	0.05%
2020/07/20	5	29.36	1	29.40	29.50	4	13,691	0.03%
2020/07/17	19	30.33	5	30.16	29.70	14	13,678	0.10%
2020/07/16	15	29.66	29	29.68	29.95	-14	13,319	-0.11%
2020/07/15	1	28.65	6	28.70	28.70	-5	12,869	-0.04%
2020/07/14	13	28.35	4	28.45	28.35	9	12,851	0.07%
2020/07/13	0	0.00	2	28.60	28.75	-2	12,864	-0.02%
2020/07/10	5	28.55	15	28.60	28.30	-10	12,950	-0.08%
2020/07/07	52	29.05	7	29.05	29.15	45	12,773	0.35%
2020/07/06	0	0.00	8	29.01	29.05	-8	12,761	-0.06%
2020/07/03	0	0.00	1	29.00	29.00	-1	12,833	-0.01%
2020/07/01	24	28.78	0	0.00	28.75	24	13,069	0.18%
2020/06/30	2	28.78	1	28.80	28.80	1	13,043	0.01%
2020/06/29	17	28.47	12	28.56	28.50	5	13,132	0.04%
2020/06/24	0	0.00	6	29.00	28.95	-6	13,135	-0.05%
2020/06/23	15	29.10	2	29.10	29.10	13	13,239	0.10%
2020/06/22	2	28.58	0	0.00	29.00	2	13,282	0.02%
2020/06/19	7	28.72	0	0.00	28.50	7	13,298	0.05%
2020/06/18	2	28.80	1	28.85	28.75	1	12,899	0.01%
2020/06/17	1	28.95	3	29.00	28.95	-2	12,936	-0.02%
2020/06/16	1	29.00	22	28.62	29.05	-21	13,131	-0.16%
2020/06/15	4	28.53	3	28.53	28.30	1	13,300	0.01%
2020/06/12	4	28.68	3	28.50	28.90	1	13,353	0.01%
2020/06/11	17	29.55	2	30.00	29.35	15	13,386	0.11%
2020/06/10	4	30.06	18	30.05	30.25	-14	13,319	-0.11%
2020/06/09	4	30.15	8	30.24	30.25	-4	13,570	-0.03%
2020/06/08	18	30.10	19	30.30	30.40	-1	13,595	-0.01%
2020/06/05	25	30.17	6	30.18	30.20	19	13,451	0.14%
2020/06/04	4	30.15	9	29.97	30.15	-5	13,406	-0.04%
2020/06/03	4	30.06	11	30.19	30.10	-7	13,426	-0.05%
2020/06/02	6	29.53	4	29.58	29.40	2	13,323	0.02%
2020/06/01	8	29.54	5	29.63	29.40	3	12,974	0.02%
2020/05/29	12	28.92	6	29.33	29.55	6	12,915	0.05%
2020/05/28	9.1	29.28	3	29.33	29.00	6.1	12,634	0.05%
2020/05/27	49	29.97	11	29.75	29.65	38	12,217	0.31%
2020/05/26	10	28.90	33	28.87	29.60	-23	11,611	-0.20%
2020/05/25	1	27.40	1	27.50	27.50	0	11,047	0.00%
2020/05/22	46	27.65	1	27.65	27.50	45	10,984	0.41%
2020/05/21	10	28.23	6	27.98	28.45	4	10,759	0.04%
2020/05/20	10	27.27	0	0.00	27.40	10	10,483	0.10%
2020/05/19	16.2	27.34	6	27.24	27.45	10.2	10,489	0.10%
2020/05/18	2	26.73	0	0.00	26.70	2	10,325	0.02%
2020/05/15	4	26.71	9	26.78	26.65	-5	10,262	-0.05%
2020/05/14	16	26.88	0	0.00	26.95	16	10,183	0.16%
2020/05/13	6	27.61	0	0.00	27.55	6	10,022	0.06%
2020/05/12	6	27.80	0	0.00	27.75	6	9,962	0.06%
2020/05/11	3	28.10	1	28.50	28.10	2	9,872	0.02%
2020/05/08	3	27.60	11	28.10	27.75	-8	9,706	-0.08%
2020/05/07	4	27.20	1	27.30	27.35	3	9,495	0.03%
2020/05/06	2	27.23	0	0.00	27.30	2	9,474	0.02%
2020/05/05	9	28.04	0	0.00	27.90	9	9,376	0.10%
2020/05/04	14	27.95	5	28.05	28.10	9	9,382	0.10%
2020/04/30	21	27.99	31	27.81	28.20	-10	9,314	-0.11%
2020/04/29	3	27.37	13	27.58	27.85	-10	9,177	-0.11%
2020/04/28	17	27.56	0	0.00	27.20	17	9,097	0.19%
2020/04/27	2	27.90	0	0.00	27.80	2	9,200	0.02%
2020/04/24	4.4	26.69	3	26.75	26.60	1.4	9,080	0.01%
2020/04/23	1	26.80	1	26.85	26.80	0	9,016	0.00%
2020/04/22	1	26.55	11	26.54	26.95	-10	8,917	-0.11%
2020/04/21	4	27.68	7	27.59	27.30	-3	8,813	-0.03%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	6	28.84	0	0.00	28.55	6	8,610	0.07%
2020/04/16	2	28.85	0	0.00	28.80	2	8,515	0.02%
2020/04/15	3	29.18	1	29.30	29.50	2	8,415	0.02%
2020/04/14	0	0.00	2	28.45	28.80	-2	8,310	-0.02%
2020/04/10	8	27.97	0	0.00	28.10	8	8,227	0.10%
2020/04/09	7	27.76	0	0.00	28.00	7	8,183	0.09%
2020/04/08	1	27.30	0	0.00	27.30	1	8,102	0.01%
2020/04/07	1	26.80	1	27.10	26.90	0	7,955	0.00%
2020/04/06	2	26.38	0	0.00	26.30	2	7,780	0.03%
2020/04/01	9	25.98	0	0.00	26.20	9	7,564	0.12%
2020/03/31	0.2	25.90	0	0.00	25.65	0.2	7,418	0.00%
2020/03/30	1	26.05	2	26.00	26.40	-1	7,222	-0.01%
2020/03/27	4	26.50	3	26.60	26.50	1	7,103	0.01%
2020/03/26	3	25.42	2	25.70	25.75	1	7,008	0.01%
2020/03/25	0	0.00	11	25.15	25.20	-11	6,976	-0.16%
2020/03/24	25	24.29	1	24.80	24.05	24	6,844	0.35%
2020/03/23	35	23.18	32	22.95	23.00	3	6,793	0.04%
2020/03/20	3	23.58	10	24.79	23.35	-7	6,717	-0.10%
2020/03/19	6	23.63	1	23.75	22.90	5	6,479	0.08%
2020/03/18	3.6	26.09	1	25.40	25.40	2.6	6,255	0.04%
2020/03/17	1	27.00	2	26.60	26.50	-1	6,094	-0.02%
2020/03/16	3	27.97	0	0.00	27.40	3	5,901	0.05%
2020/03/13	18	27.82	10	28.45	28.30	8	5,764	0.14%
2020/03/12	1	30.10	0	0.00	30.05	1	5,442	0.02%
2020/03/11	2.2	31.83	0	0.00	31.95	2.2	5,292	0.04%
2020/03/10	0	0.00	2	31.78	31.75	-2	5,237	-0.04%
2020/03/09	5	32.16	0	0.00	32.05	5	5,207	0.10%
2020/03/06	2	33.28	0	0.00	33.10	2	5,101	0.04%
2020/03/05	1	34.20	1	34.20	34.15	0	5,069	0.00%
2020/03/04	1	34.00	2	34.10	34.10	-1	5,116	-0.02%
2020/03/03	1	33.30	0	0.00	33.30	1	5,049	0.02%
2020/03/02	1	33.00	0	0.00	33.05	1	5,006	0.02%
2020/02/27	4	33.89	1	33.95	34.10	3	5,091	0.06%
2020/02/26	1	34.05	1	34.15	34.05	0	4,993	0.00%
2020/02/24	1	34.60	0	0.00	34.50	1	4,970	0.02%
2020/02/21	0	0.00	2	35.00	35.00	-2	4,937	-0.04%
2020/02/20	3	35.13	0	0.00	35.00	3	4,988	0.06%
2020/02/19	1	35.50	0	0.00	35.55	1	5,048	0.02%
2020/02/14	9.1	34.96	0	0.00	34.80	9.1	5,320	0.17%
2020/02/13	9	35.02	2	35.00	35.00	7	5,290	0.13%
2020/02/12	0.1	35.00	0	0.00	34.90	0.1	5,297	0.00%
2020/02/11	2	34.93	0	0.00	34.85	2	5,271	0.04%
2020/02/10	5	34.48	1	34.50	34.40	4	5,284	0.08%
2020/02/07	2	34.70	0	0.00	34.80	2	5,257	0.04%
2020/02/06	4	35.10	0	0.00	35.25	4	5,250	0.08%
2020/02/05	3.2	34.75	0	0.00	34.55	3.2	5,262	0.06%
2020/02/04	3	34.80	2	35.03	34.90	1	5,275	0.02%
2020/02/03	1	34.50	0	0.00	34.55	1	5,271	0.02%
2020/01/31	6	35.30	0	0.00	35.10	6	5,254	0.11%
2020/01/30	103	37.35	0	0.00	35.20	103	5,193	1.98%	大買/鉅額交易
2020/01/20	70	38.85	0	0.00	38.80	70	4,950	1.41%
2020/01/17	1	38.85	0	0.00	38.80	1	5,002	0.02%
2020/01/16	4	38.90	0	0.00	38.75	4	5,094	0.08%
2020/01/10	81	38.80	0	0.00	39.00	81	5,719	1.42%
2020/01/06	0.1	39.25	1	39.30	39.30	-1	6,093	-0.02%
2020/01/03	0	0.00	7	39.75	39.70	-7	6,209	-0.11%
2019/12/31	5	39.30	0	0.00	39.20	5	6,239	0.08%
2019/12/30	10	39.50	0	0.00	39.35	10	6,259	0.16%
2019/12/25	8	39.63	0	0.00	39.75	8	6,418	0.12%
2019/12/23	6	39.78	0	0.00	39.95	6	6,621	0.09%
2019/12/20	0	0.00	50	39.55	40.20	-50	6,646	-0.75%
2019/12/19	0	0.00	50	39.45	39.45	-50	6,602	-0.76%
2019/12/18	1	39.35	3	39.30	39.20	-2	6,593	-0.03%
2019/12/17	0	0.00	1	39.05	39.30	-1	6,619	-0.02%
2019/12/16	65	38.90	0	0.00	38.85	65	6,597	0.99%
2019/12/13	10	39.15	0	0.00	39.10	10	6,600	0.15%
2019/12/12	25	39.05	0	0.00	39.05	25	6,578	0.38%
2019/12/11	3	38.95	0	0.00	39.20	3	6,565	0.05%
2019/12/10	1	39.00	0	0.00	39.05	1	6,619	0.02%
2019/12/05	3	39.00	0	0.00	39.00	3	6,690	0.04%
2019/12/04	5	38.78	0	0.00	38.60	5	6,720	0.07%
2019/12/03	1	39.10	0	0.00	39.15	1	6,742	0.01%
2019/12/02	1	39.20	0	0.00	39.05	1	6,786	0.01%
2019/11/29	1	39.70	0	0.00	39.75	1	6,746	0.01%
2019/11/28	8	40.40	0	0.00	40.30	8	6,716	0.12%
2019/11/27	1	40.85	1	40.95	40.70	0	6,840	0.00%
2019/11/25	1	40.80	0	0.00	40.65	1	6,723	0.01%
2019/11/19	1	40.25	0	0.00	40.45	1	6,856	0.01%
2019/11/18	1	40.15	1	40.25	40.35	0	6,888	0.00%
2019/11/15	2	41.28	0	0.00	41.05	2	6,792	0.03%
2019/11/14	0	0.00	1	41.80	41.85	-1	6,641	-0.02%
2019/11/12	0	0.00	7	41.20	41.30	-7	6,714	-0.10%
2019/11/11	7	40.50	3	41.15	40.70	4	6,706	0.06%
2019/11/08	10	41.20	0	0.00	41.20	10	6,679	0.15%
2019/11/07	0	0.00	1	41.00	41.30	-1	6,675	-0.01%
2019/11/01	0	0.00	2	41.20	41.55	-2	6,568	-0.03%
2019/10/30	0	0.00	4	40.58	40.75	-4	6,494	-0.06%
2019/10/29	1	39.85	0	0.00	40.15	1	6,528	0.02%
2019/10/28	0	0.00	1	40.35	40.25	-1	6,494	-0.02%
2019/10/24	1	40.30	0	0.00	40.50	1	6,520	0.02%
2019/10/23	1	40.50	0	0.00	40.55	1	6,516	0.02%
2019/10/22	1	41.00	1	41.10	41.20	0	6,504	0.00%
2019/10/21	12	41.85	7	41.92	41.55	5	6,421	0.08%
2019/10/18	1	40.55	2	41.05	41.05	-1	6,269	-0.02%
2019/10/17	0	0.00	5	40.57	40.75	-5	6,125	-0.08%
2019/10/09	0	0.00	8	39.61	39.70	-8	5,831	-0.14%
2019/10/08	1	39.10	0	0.00	39.00	1	5,764	0.02%
2019/10/07	1	39.35	1	39.40	39.45	0	5,732	0.00%
2019/10/04	3	39.20	1	39.15	39.30	2	5,778	0.03%
2019/10/03	1	39.00	0	0.00	39.10	1	5,789	0.02%
2019/10/02	1	39.50	0	0.00	39.75	1	5,831	0.02%
2019/10/01	21	39.75	1	39.60	39.75	20	5,844	0.34%
2019/09/27	1	39.50	0	0.00	39.75	1	5,821	0.02%
2019/09/26	0	0.00	3	39.80	39.80	-3	5,823	-0.05%
2019/09/20	1	38.65	0	0.00	39.10	1	5,844	0.02%
2019/09/18	0	0.00	1	39.30	39.40	-1	5,880	-0.02%
2019/09/17	1	38.85	3	38.88	39.00	-2	5,873	-0.03%
2019/09/11	0	0.00	2	39.75	39.50	-2	6,018	-0.03%
2019/09/10	0	0.00	19	39.35	39.45	-19	5,991	-0.32%
2019/09/06	4	39.99	1	39.95	39.70	3	5,962	0.05%
2019/09/05	2	39.70	0	0.00	39.85	2	5,961	0.03%
2019/09/04	0	0.00	2	39.25	39.45	-2	5,899	-0.03%
2019/09/03	0	0.00	8	39.06	39.10	-8	5,915	-0.14%
2019/08/30	3	39.12	13	39.04	39.20	-10	5,946	-0.17%
2019/08/27	0	0.00	2	38.05	37.90	-2	5,897	-0.03%
2019/08/26	1	37.80	1	37.95	37.90	0	5,877	0.00%
2019/08/23	0	38.50	9	38.43	38.60	-9	5,952	-0.15%
2019/08/21	1	38.05	1	38.40	38.30	0	5,955	0.00%
2019/08/20	0	0.00	5	38.00	38.15	-5	5,876	-0.09%
2019/08/19	10	37.81	0	0.00	37.70	10	5,859	0.17%
2019/08/15	1	37.85	0	0.00	38.00	1	5,866	0.02%
2019/08/13	0	0.00	2.3	37.20	36.95	-2.3	5,911	-0.04%
2019/08/12	1	36.80	1	37.20	37.15	0	6,027	0.00%
2019/08/07	7	36.91	3.3	36.80	36.75	3.7	6,151	0.06%
2019/08/06	8.3	37.01	0	0.00	37.10	8.3	6,189	0.13%
2019/08/05	1.3	37.23	1	37.20	37.50	0.3	6,166	0.00%
2019/08/02	2	36.95	0	0.00	36.90	2	6,129	0.03%
2019/08/01	8	37.68	3	37.65	37.55	5	6,105	0.08%
2019/07/31	2	38.28	0	0.00	38.45	2	6,063	0.03%
2019/07/30	1	38.05	0	0.00	38.05	1	5,969	0.02%
2019/07/29	2.5	38.41	0	0.00	38.45	2.5	5,972	0.04%
2019/07/26	2	38.80	0	0.00	38.80	2	5,993	0.03%
2019/07/24	0.5	39.30	0	0.00	39.45	0.5	5,867	0.01%
2019/07/22	0	0.00	3	39.15	39.15	-3	5,756	-0.05%
2019/07/19	6	39.30	26	39.18	39.20	-20	5,738	-0.35%
2019/07/18	3	38.73	1	39.00	38.70	2	5,657	0.04%
2019/07/17	0	0.00	3	38.75	38.80	-3	5,688	-0.05%
2019/07/15	3	38.22	0	0.00	38.45	3	5,594	0.05%
2019/07/10	0	0.00	1	38.40	38.20	-1	5,689	-0.02%
2019/07/08	15	37.75	0	0.00	37.85	15	5,665	0.26%
2019/07/05	0	0.00	4	39.08	39.10	-4	5,660	-0.07%
2019/07/03	0	0.00	3	39.25	39.05	-3	5,590	-0.05%
2019/07/02	0	0.00	6	39.15	39.30	-6	5,585	-0.11%
2019/07/01	0.1	38.65	1	39.05	38.70	-0.9	5,522	-0.02%
2019/06/28	0	0.00	1	38.65	38.50	-1	5,562	-0.02%
2019/06/27	1	39.00	23	39.05	39.00	-22	5,613	-0.39%
2019/06/26	1	39.10	6	38.97	38.60	-5	5,617	-0.09%
2019/06/25	0.1	38.10	0.4	38.10	38.05	-0.3	5,658	-0.01%
2019/06/21	0	0.00	2	38.20	38.20	-2	5,794	-0.03%
2019/06/20	12	38.37	2	38.40	37.85	10	5,747	0.17%
2019/06/19	0	0.00	2	38.00	38.00	-2	5,696	-0.04%
2019/06/18	0	0.00	5	37.35	37.50	-5	5,679	-0.09%
2019/06/14	0	0.00	2	37.35	37.10	-2	5,732	-0.03%
2019/06/13	2	37.45	0	0.00	37.40	2	5,727	0.03%
2019/06/11	1	37.75	1	37.90	37.70	0	5,706	0.00%
2019/06/10	0	0.00	2	37.40	37.50	-2	5,632	-0.04%
2019/06/06	0	0.00	21	36.90	37.20	-21	5,621	-0.37%
2019/06/04	0.1	36.60	0	0.00	36.50	0.1	5,637	0.00%
2019/06/03	3	35.85	0	0.00	36.10	3	5,674	0.05%
2019/05/31	4	35.88	0	0.00	35.85	4	5,646	0.07%
2019/05/30	2	36.35	0	0.00	36.30	2	5,629	0.04%
2019/05/29	2	35.80	0	0.00	35.70	2	5,631	0.04%
2019/05/27	2.1	35.93	0	0.00	35.55	2.1	5,664	0.04%
2019/05/23	1	35.35	0	0.00	35.75	1	5,721	0.02%
2019/05/22	1	35.75	0	0.00	36.05	1	5,702	0.02%
2019/05/20	5	36.30	10	36.25	36.05	-5	5,627	-0.09%
2019/05/16	1	36.15	0	36.15	36.15	1	5,472	0.02%
2019/05/15	7	35.40	3	35.20	35.30	4	5,436	0.07%
2019/05/06	11	36.50	0	0.00	36.45	11	5,712	0.19%
2019/05/03	4	36.59	2	36.68	36.70	2	5,754	0.03%
2019/05/02	9	37.07	0	0.00	37.05	9	5,775	0.16%
2019/04/30	8	37.32	0	0.00	37.55	8	5,774	0.14%
2019/04/24	2	37.53	0	0.00	37.65	2	5,898	0.03%
2019/04/23	1	37.55	1	37.65	37.50	0	5,959	0.00%
2019/04/22	1	37.50	0	0.00	37.60	1	5,930	0.02%
2019/04/18	3	37.42	1	37.50	37.50	2	5,992	0.03%
2019/04/17	0	0.00	5	37.70	37.80	-5	6,005	-0.08%
2019/04/15	12	36.70	7	36.82	36.65	5	5,942	0.08%
2019/04/11	7	36.30	3	36.80	36.30	4	5,937	0.07%
2019/04/10	0	0.00	5	36.41	36.50	-5	5,871	-0.09%
2019/04/08	3	36.30	9	36.58	36.40	-6	5,852	-0.10%
2019/04/03	2	36.05	1	36.00	36.35	1	5,766	0.02%
2019/04/02	6.1	36.10	5	36.39	36.10	1.1	5,729	0.02%
2019/04/01	11	36.57	4	36.65	36.65	7	5,610	0.12%
2019/03/29	0	0.00	4	36.91	37.55	-4	5,450	-0.07%
2019/03/28	7	36.11	3	35.95	36.85	4	5,351	0.07%
2019/03/27	9	36.89	0	0.00	36.85	9	5,182	0.17%
2019/03/26	1	37.70	20	37.80	37.90	-19	5,034	-0.38%
2019/03/25	0	0.00	4	38.15	38.20	-4	5,054	-0.08%
2019/03/22	3	38.10	0	0.00	38.25	3	5,056	0.06%
2019/03/20	0	0.00	1	38.60	38.30	-1	5,057	-0.02%
2019/03/19	0	0.00	12	38.80	38.70	-12	5,062	-0.24%
2019/03/18	0	0.00	2	39.00	39.20	-2	5,271	-0.04%
2019/03/15	0	0.00	1	39.35	39.25	-1	5,418	-0.02%
2019/03/12	0	0.00	6	38.90	39.10	-6	5,447	-0.11%
2019/03/11	0	38.50	3	38.30	38.55	-3	5,501	-0.05%
2019/03/08	0	0.00	1	38.80	38.95	-1	5,485	-0.02%
2019/03/07	0	0.00	3	39.35	38.75	-3	5,569	-0.05%
2019/03/06	0	0.00	10	39.08	39.30	-10	5,570	-0.18%
2019/03/05	1	38.50	0	0.00	38.75	1	5,529	0.02%
2019/03/04	0	0.00	2	38.80	38.65	-2	5,485	-0.04%
2019/02/27	0	0.00	11	38.24	38.80	-11	5,392	-0.20%
2019/02/26	1	37.35	0	0.00	38.00	1	5,283	0.02%
2019/02/25	9	38.08	5	37.71	37.70	4	5,216	0.08%
2019/02/22	1	37.80	0	0.00	38.15	1	5,211	0.02%
2019/02/21	0	0.00	3	37.50	37.85	-3	5,213	-0.06%
2019/02/20	0	0.00	1	37.20	37.50	-1	5,183	-0.02%
2019/02/18	0	0.00	12	37.50	37.25	-12	5,128	-0.23%
2019/02/15	0	0.00	6	37.01	37.05	-6	5,093	-0.12%
2019/02/13	8	37.01	1	36.60	37.10	7	5,032	0.14%
2019/02/12	0	0.00	3	36.85	37.15	-3	4,957	-0.06%
2019/01/30	4	36.18	11	36.22	36.80	-7	4,869	-0.14%
2019/01/29	0	0.00	3	36.30	36.55	-3	4,729	-0.06%
2019/01/28	0	0.00	1	36.00	36.15	-1	4,657	-0.02%
2019/01/25	0	36.05	0	0.00	36.05	0	4,649	0.00%
2019/01/24	2	36.23	0.5	36.25	36.25	1.5	4,597	0.03%
2019/01/23	0	0.00	3	36.12	36.30	-3	4,561	-0.07%
2019/01/22	0	0.00	3	35.45	35.45	-3	4,540	-0.07%
2019/01/21	1	35.65	0	0.00	35.55	1	4,540	0.02%
2019/01/18	3	35.55	4	35.60	35.60	-1	4,542	-0.02%
2019/01/16	0	0.00	2	35.75	35.55	-2	4,450	-0.04%
2019/01/15	0	0.00	6.4	34.80	35.10	-6.4	4,347	-0.15%
2019/01/11	0	0.00	1	34.75	34.55	-1	4,268	-0.02%
2019/01/10	0	0.00	1	34.45	34.45	-1	4,244	-0.02%
2019/01/09	0	0.00	2	34.55	34.70	-2	4,212	-0.05%
2019/01/08	0	0.00	41	34.00	34.20	-41	4,138	-0.99%
2019/01/07	0	0.00	3	33.77	33.90	-3	4,158	-0.07%
2019/01/04	0	0.00	5	33.10	33.40	-5	4,153	-0.12%
2019/01/03	0	0.00	1	32.85	33.00	-1	4,302	-0.02%
2019/01/02	0.2	32.40	0	0.00	32.20	0.2	4,289	0.00%
2018/12/22	1	32.10	0	0.00	32.05	1	4,481	0.02%
2018/12/18	0	0.00	5	32.28	32.60	-5	4,586	-0.11%
2018/12/17	0	0.00	5	32.38	32.30	-5	4,596	-0.11%
2018/12/12	1	31.20	0	0.00	31.20	1	4,582	0.02%
2018/12/11	7	30.90	0.4	31.00	30.80	6.6	4,524	0.15%
2018/12/10	2	32.00	0	0.00	31.90	2	4,321	0.05%
2018/12/04	1	34.00	0	0.00	34.10	1	4,271	0.02%
2018/11/30	0.1	33.35	0	0.00	33.50	0.1	4,166	0.00%
2018/11/29	1	33.00	0	0.00	32.65	1	4,105	0.02%
2018/11/23	0	32.60	0	0.00	32.90	0	4,031	0.00%
2018/11/21	1	33.70	0	0.00	33.70	1	4,046	0.02%
2018/11/19	0	0.00	60	33.01	33.35	-60	3,978	-1.51%
2018/11/16	0	0.00	117	32.93	32.60	-117	3,978	-2.94%	大賣/鉅額交易
2018/11/07	0	0.00	1	32.10	32.20	-1	4,169	-0.02%
2018/11/02	0	0.00	1	31.20	31.70	-1	4,174	-0.02%
2018/10/26	1	29.50	0	0.00	29.55	1	4,119	0.02%
2018/10/25	0	0.00	3	29.65	29.55	-3	4,153	-0.07%
2018/10/24	1	29.80	0	0.00	30.10	1	4,335	0.02%
2018/10/19	0	0.00	1	30.00	29.70	-1	4,527	-0.02%
2018/10/17	4	29.40	0	0.00	29.10	4	4,562	0.09%
2018/10/16	1	29.50	0	0.00	29.35	1	4,562	0.02%
2018/10/15	3	29.15	0	0.00	29.05	3	4,573	0.07%
2018/10/11	12	30.08	0	0.00	29.20	12	4,673	0.26%
2018/10/09	0	0.00	15	31.35	31.70	-15	4,584	-0.33%
2018/10/05	96	31.37	0	0.00	31.50	96	4,599	2.09%
2018/10/04	21	32.04	0	0.00	31.90	21	4,581	0.46%
2018/10/03	0	0.00	21	32.35	32.35	-21	4,546	-0.46%
2018/10/02	102	32.19	0	0.00	32.00	102	4,533	2.25%	大買/鉅額交易
2018/10/01	2.5	32.49	0	0.00	32.45	2.5	4,530	0.06%
2018/09/28	1	32.45	0	0.00	32.25	1	4,634	0.02%
2018/09/26	1	32.10	0	0.00	32.10	1	4,688	0.02%
2018/09/21	0	0.00	2	32.15	32.10	-2	4,735	-0.04%
2018/09/19	1	31.90	0	0.00	31.95	1	4,794	0.02%
2018/09/17	1	31.70	0	0.00	31.80	1	4,915	0.02%
2018/09/14	5	31.75	0	0.00	31.65	5	4,949	0.10%
2018/09/12	1	31.10	0	0.00	31.50	1	5,029	0.02%
2018/09/11	5	31.15	0	0.00	31.25	5	5,384	0.09%
2018/09/10	4	31.28	1	31.20	31.35	3	5,473	0.05%
2018/09/05	11	32.90	0	0.00	32.75	11	5,587	0.20%
2018/09/04	1	33.60	1	33.45	33.60	0	5,581	0.00%
2018/09/03	5	33.52	0	0.00	33.45	5	5,620	0.09%
2018/08/31	2	33.50	0	0.00	33.85	2	5,646	0.04%
2018/08/30	0	0.00	2	33.65	33.80	-2	5,654	-0.04%
2018/08/29	0	0.00	4	33.75	33.75	-4	5,743	-0.07%
2018/08/23	1	33.90	0	0.00	33.85	1	6,045	0.02%
2018/08/22	1	34.00	0	0.00	33.95	1	6,121	0.02%
2018/08/20	10	32.90	0	0.00	33.05	10	6,031	0.17%
2018/08/16	8	32.56	0	0.00	32.50	8	6,048	0.13%
2018/08/15	7	33.15	0	0.00	33.15	7	6,048	0.12%
2018/08/13	6	33.42	9	33.20	33.20	-3	6,086	-0.05%
2018/08/09	2	33.45	0	0.00	33.35	2	6,460	0.03%
2018/08/07	2	33.30	0	0.00	33.30	2	6,448	0.03%
2018/08/06	3	33.45	1	33.40	33.45	2	6,422	0.03%
2018/08/03	3	33.52	0	0.00	33.50	3	6,412	0.05%
2018/08/02	2.3	33.68	0	0.00	33.65	2.3	6,408	0.04%
2018/07/31	3	33.75	0	0.00	33.65	3	6,379	0.05%
2018/07/30	6	33.83	0	0.00	33.95	6	6,189	0.10%
2018/07/27	0.1	34.90	4	34.84	34.95	-3.9	6,061	-0.06%
2018/07/26	0.5	34.70	0	0.00	34.75	0.5	6,034	0.01%
2018/07/25	0	0.00	1	34.60	34.75	-1	6,009	-0.02%
2018/07/19	0.1	34.20	1	34.45	34.30	-0.9	5,994	-0.02%
2018/07/18	0	0.00	4	33.40	34.25	-4	5,979	-0.07%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/13	1	33.80	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0.5	34.15	0	0.00	34.15	0.5	6,068	0.01%
2018/07/06	5	33.16	0	0.00	33.05	5	6,340	0.08%
2018/07/05	1	35.65	0	0.00	35.50	1	6,280	0.02%
2018/07/04	2	35.30	1	35.35	35.45	1	6,366	0.02%
2018/07/02	25	35.51	1	35.40	35.15	24	6,350	0.38%
2018/06/28	21.5	34.80	0	0.00	34.50	21.5	6,222	0.35%
2018/06/27	1	34.80	0	0.00	34.55	1	6,175	0.02%
2018/06/26	2	34.88	0	0.00	34.90	2	6,038	0.03%
2018/06/25	3	35.15	0	0.00	35.15	3	5,990	0.05%
2018/06/22	1	35.30	0	0.00	35.35	1	5,948	0.02%
2018/06/21	2	35.80	0	0.00	35.80	2	5,891	0.03%
2018/06/20	9	35.36	1	35.25	35.45	8	5,863	0.14%
2018/06/19	10	36.22	0	0.00	36.15	10	5,434	0.18%
2018/06/15	4	36.53	1	36.60	36.40	3	5,329	0.06%
2018/06/14	1	36.80	0	0.00	36.95	1	5,169	0.02%
2018/06/13	1	37.35	0	0.00	37.20	1	5,174	0.02%
2018/06/12	3	37.45	2	37.25	37.20	1	5,305	0.02%
2018/06/11	2	37.15	0	0.00	37.65	2	5,290	0.04%
2018/06/08	2	37.55	0	0.00	37.65	2	5,287	0.04%
2018/06/07	3	37.27	2	37.43	37.65	1	5,321	0.02%
2018/06/06	1.2	37.19	0	0.00	37.40	1.2	5,346	0.02%
2018/06/04	0	36.50	0	0.00	36.50	0	5,114	0.00%
2018/05/31	1	36.25	23	36.38	36.70	-22	5,159	-0.43%
2018/05/30	4	36.15	0	0.00	36.10	4	5,078	0.08%
2018/05/28	2	36.53	0	0.00	36.55	2	5,095	0.04%
2018/05/25	28	36.30	0	0.00	36.30	28	5,156	0.54%
2018/05/24	0.1	36.50	0	0.00	36.50	0.1	5,134	0.00%
2018/05/23	1	36.45	1	36.50	36.40	0	5,150	0.00%
2018/05/22	1	36.35	0	0.00	36.35	1	5,135	0.02%
2018/05/21	4	36.84	0	0.00	36.70	4	5,187	0.08%
2018/05/18	7	36.58	0	0.00	36.30	7	5,175	0.14%
2018/05/17	3	37.12	0	0.00	37.00	3	4,880	0.06%
2018/05/11	1	37.50	0	0.00	37.60	1	5,081	0.02%
2018/05/04	2	37.00	0	0.00	37.00	2	5,271	0.04%
2018/04/27	1	36.55	0	0.00	36.70	1	5,523	0.02%
2018/04/25	0.3	36.60	0	0.00	36.50	0.3	5,540	0.01%
2018/04/24	2	36.60	0	0.00	36.50	2	5,568	0.04%
2018/04/18	2	37.10	0	0.00	37.10	2	5,386	0.04%
2018/04/17	20	38.40	0	0.00	38.15	20	5,241	0.38%
2018/04/16	1	38.60	0	0.00	39.00	1	5,098	0.02%
2018/04/10	0	0.00	4	37.78	38.10	-4	4,979	-0.08%
2018/04/09	0	0.00	3	38.25	38.35	-3	4,814	-0.06%
2018/04/03	1	38.65	0	0.00	38.65	1	4,790	0.02%
2018/04/02	21	39.05	0	0.00	38.85	21	4,814	0.44%
2018/03/31	0	0.00	20	39.05	39.40	-20	4,828	-0.41%
2018/03/30	0.1	38.80	3	38.75	39.00	-3	4,794	-0.06%
2018/03/29	0.1	38.50	6	38.75	38.70	-6	4,773	-0.12%
2018/03/28	20	38.45	0	0.00	38.50	20	4,730	0.42%
2018/03/27	0	0.00	2	38.35	38.40	-2	4,735	-0.04%
2018/03/19	3	38.07	2	38.05	38.05	1	4,907	0.02%
2018/03/16	0	0.00	2	38.40	38.40	-2	4,853	-0.04%
2018/03/15	0	0.00	20	37.05	36.85	-20	4,702	-0.43%
2018/03/13	21	37.40	2	37.35	37.45	19	4,675	0.41%
2018/03/08	4	36.65	0	0.00	36.35	4	4,601	0.09%
2018/03/07	2	36.68	1	36.70	36.65	1	4,560	0.02%
2018/03/06	3	36.72	0	0.00	36.75	3	4,549	0.07%
2018/03/05	3	36.77	0	0.00	36.75	3	4,673	0.06%
2018/03/02	1	36.80	0	0.00	36.80	1	4,679	0.02%
2018/03/01	2	37.05	0	0.00	37.15	2	4,619	0.04%
2018/02/27	1	36.75	0	0.00	36.75	1	4,546	0.02%
2018/02/22	20	36.78	0	0.00	37.00	20	4,496	0.44%
2018/02/21	1	37.40	0	0.00	37.20	1	4,479	0.02%
2018/02/09	2	36.85	0	0.00	36.80	2	4,421	0.05%
2018/02/06	14	36.60	10	37.20	36.60	4	4,413	0.09%
2018/02/05	1	38.05	35	38.19	38.05	-34	4,315	-0.79%
2018/01/31	0	0.00	1	39.10	39.20	-1	4,213	-0.02%
2018/01/30	0	0.00	0.2	38.90	38.85	-0.2	4,162	-0.01%
2018/01/29	0	0.00	1	39.40	39.40	-1	4,161	-0.02%
2018/01/26	0	0.00	2	39.65	39.60	-2	4,113	-0.05%
2018/01/25	0	0.00	2	39.65	39.65	-2	4,068	-0.05%
2018/01/23	5	38.80	0	0.00	39.00	5	3,925	0.13%
2018/01/19	4	38.68	0	0.00	38.65	4	3,758	0.11%
2018/01/18	1	38.90	2	39.25	38.90	-1	3,764	-0.03%
2018/01/17	0	0.00	1	38.95	39.00	-1	3,737	-0.03%
2018/01/12	0	0.00	0	38.20	38.20	0	3,755	0.00%
2018/01/11	10	37.95	0	0.00	38.25	10	3,757	0.27%
2018/01/04	20	38.05	0	0.00	37.95	20	3,749	0.53%