寶成 (9904)-凱基-桃園券商分點個股進出

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
36.15
漲跌
▼0.15
漲幅
-0.41%
成交量
11,274張
產業
上市運動休閒
1063人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/30	2	35.98	0	0.00	36.15	2	12,567	0.02%
2024/04/29	4	36.24	2.5	36.38	36.30	1.5	12,444	0.01%
2024/04/26	2	36.20	3.2	36.27	36.05	-1.2	12,280	-0.01%
2024/04/25	3	35.62	32	35.68	35.60	-29	12,051	-0.24%
2024/04/24	4	35.80	6	35.98	36.10	-2	12,029	-0.02%
2024/04/23	0	0.00	7	35.69	36.00	-7	11,956	-0.06%
2024/04/19	2	35.15	3.6	35.10	35.30	-1.6	11,714	-0.01%
2024/04/18	17.3	35.46	58	35.28	35.60	-40.7	11,459	-0.36%
2024/04/17	3	34.23	0	0.00	34.50	3	11,145	0.03%
2024/04/16	16.5	34.76	2.2	34.09	34.00	14.3	11,024	0.13%
2024/04/15	0	0.00	17.2	36.01	36.20	-17.2	10,744	-0.16%
2024/04/12	2	35.28	0.1	35.35	35.35	1.9	10,653	0.02%
2024/04/11	5.5	35.37	0	0.00	35.55	5.5	10,566	0.05%
2024/04/10	3	35.73	0	0.00	35.80	3	10,519	0.03%
2024/04/09	4	36.09	9	36.13	36.10	-5	10,466	-0.05%
2024/04/08	0	0.00	2	35.28	35.60	-2	10,341	-0.02%
2024/04/03	13	35.22	1	35.80	35.05	12	10,183	0.12%
2024/04/02	3	36.12	4	36.10	36.15	-1	10,038	-0.01%
2024/04/01	4	35.56	6	35.70	35.80	-2	9,940	-0.02%
2024/03/29	7	35.75	94	36.20	36.15	-87	9,836	-0.88%
2024/03/28	2.5	35.95	55.1	36.24	36.25	-52.6	9,328	-0.56%
2024/03/27	2	35.28	30.1	35.81	36.00	-28.1	9,118	-0.31%
2024/03/26	7	34.69	2	34.85	34.85	5	8,966	0.06%
2024/03/25	11	34.69	24	34.70	34.85	-13	8,951	-0.15%
2024/03/22	23	35.12	5	35.01	35.10	18	8,983	0.20%
2024/03/21	4	34.76	12.2	34.98	35.30	-8.2	8,976	-0.09%
2024/03/20	0	0.00	19.3	33.93	33.90	-19.3	8,644	-0.22%
2024/03/19	8	33.38	1	33.25	33.45	7	8,445	0.08%
2024/03/18	0	0.00	12.3	33.54	33.80	-12.3	8,308	-0.15%
2024/03/15	8	32.56	10.1	32.79	33.05	-2.1	8,052	-0.03%
2024/03/14	2	32.00	23.3	32.62	33.20	-21.3	7,435	-0.29%
2024/03/13	7	32.09	86	31.96	32.20	-79	7,119	-1.11%
2024/03/12	24	31.75	54.5	31.62	31.95	-30.5	6,891	-0.44%
2024/03/11	0	0.00	15.4	31.03	31.15	-15.4	6,621	-0.23%
2024/03/08	1	30.25	2	30.50	30.45	-1	6,503	-0.02%
2024/03/07	14	30.41	3.2	30.31	30.45	10.8	6,447	0.17%
2024/03/06	2	30.35	0	0.00	30.30	2	6,391	0.03%
2024/03/05	1	30.90	15	30.85	30.60	-14	6,451	-0.22%
2024/03/04	11	30.50	3	30.53	30.65	8	6,346	0.13%
2024/03/01	22	30.20	24	30.34	30.60	-2	6,357	-0.03%
2024/02/29	5	30.23	0	0.00	30.50	5	6,296	0.08%
2024/02/27	30	30.18	0	0.00	30.00	30	6,155	0.49%
2024/02/26	16.1	30.07	0	0.00	30.10	16.1	6,106	0.26%
2024/02/23	8	30.10	0	0.00	30.05	8	6,074	0.13%
2024/02/22	12	30.23	0	0.00	30.15	12	6,115	0.20%
2024/02/21	19	30.42	7	30.39	30.20	12	6,090	0.20%
2024/02/20	29	30.40	1	30.30	30.20	28	6,106	0.46%
2024/02/19	17	30.34	0	0.00	30.35	17	6,135	0.28%
2024/02/16	39	30.50	1	30.60	30.45	38	6,273	0.61%
2024/02/15	11.1	30.61	0	0.00	30.50	11.1	6,231	0.18%
2024/02/05	24	31.31	0	0.00	31.15	24	6,154	0.39%
2024/02/02	4	31.38	0	0.00	31.70	4	6,109	0.07%
2024/02/01	1	31.65	5	31.74	31.65	-4	6,088	-0.07%
2024/01/31	0	0.00	2	31.55	31.60	-2	6,084	-0.03%
2024/01/30	21	31.60	44	31.66	31.65	-23	6,058	-0.38%
2024/01/29	0	0.00	2.5	31.30	31.35	-2.5	5,976	-0.04%
2024/01/26	0	0.00	4	31.20	31.20	-4	6,009	-0.07%
2024/01/25	0	0.00	4	31.03	31.15	-4	6,048	-0.07%
2024/01/24	0.1	31.00	12.1	30.95	31.00	-12	6,000	-0.20%
2024/01/23	0	0.00	10	30.43	30.55	-10	5,948	-0.17%
2024/01/22	30	30.20	0	0.00	30.05	30	5,949	0.50%
2024/01/19	3	29.93	0	0.00	30.30	3	5,929	0.05%
2024/01/18	1.1	30.15	0	0.00	30.00	1.1	5,974	0.02%
2024/01/17	1	30.45	3	30.50	30.20	-2	5,931	-0.03%
2024/01/16	4	30.60	14	30.58	30.60	-10	5,789	-0.17%
2024/01/15	2	30.90	0	0.00	30.85	2	5,693	0.04%
2024/01/10	11	30.90	50	30.95	30.95	-39	5,893	-0.66%
2024/01/09	0	0.00	4	31.05	31.20	-4	5,893	-0.07%
2024/01/08	18	31.00	0	0.00	31.20	18	5,918	0.30%
2024/01/05	1	30.95	9	30.95	30.90	-8	5,938	-0.13%
2024/01/04	0	0.00	1	31.00	31.00	-1	6,000	-0.02%
2024/01/03	2.2	30.81	8	31.17	31.05	-5.8	6,099	-0.10%
2024/01/02	12	31.06	2	31.20	31.10	10	6,041	0.17%
2023/12/29	4	31.00	0	0.00	30.90	4	6,055	0.07%
2023/12/28	0	0.00	2	31.10	31.10	-2	6,088	-0.03%
2023/12/27	0.1	31.05	1	31.04	31.00	-0.9	6,115	-0.02%
2023/12/26	53	30.85	0	30.95	30.85	53	6,081	0.87%
2023/12/25	29	31.08	5	31.20	30.95	24	6,192	0.39%
2023/12/22	10	31.63	0	0.00	31.45	10	6,208	0.16%
2023/12/21	3	31.63	2	31.73	31.75	1	6,136	0.02%
2023/12/20	4	31.63	8	31.73	31.85	-4	6,134	-0.07%
2023/12/19	10.1	31.56	55.7	31.91	31.90	-45.6	5,963	-0.77%
2023/12/18	1	31.70	55	31.70	31.65	-54	5,862	-0.92%
2023/12/15	1.2	30.91	8	31.01	30.90	-6.8	5,697	-0.12%
2023/12/14	0.1	31.10	6	31.10	31.15	-5.9	5,619	-0.10%
2023/12/13	3.1	30.85	0	0.00	30.80	3.1	5,565	0.06%
2023/12/12	0	31.10	0	0.00	31.00	0	5,676	0.00%
2023/12/11	2	31.10	2	31.15	31.20	0	5,667	0.00%
2023/12/08	0.1	31.00	2	31.05	31.10	-1.9	5,675	-0.03%
2023/12/07	0	0.00	7	31.11	30.95	-7	5,673	-0.12%
2023/12/06	2.1	31.07	10.4	31.09	31.05	-8.3	5,668	-0.15%
2023/12/05	4	30.80	4	30.94	31.10	0	5,662	0.00%
2023/12/04	0	0.00	6	31.05	31.05	-6	5,650	-0.11%
2023/12/01	3	30.77	10	30.85	30.80	-7	5,636	-0.12%
2023/11/30	2	30.75	3	30.82	30.90	-1	5,649	-0.02%
2023/11/29	7	30.93	1	31.00	30.90	6	5,519	0.11%
2023/11/28	0	0.00	5.5	30.99	31.00	-5.5	5,545	-0.10%
2023/11/27	1	30.65	2	30.70	30.75	-1	5,586	-0.02%
2023/11/24	1	30.80	13	30.60	30.60	-12	5,574	-0.22%
2023/11/23	0	0.00	12	30.75	30.80	-12	5,573	-0.22%
2023/11/22	2	30.38	0	0.00	30.40	2	5,529	0.04%
2023/11/21	0	0.00	18	30.57	30.65	-18	5,531	-0.33%
2023/11/20	13	30.26	0	0.00	30.15	13	5,421	0.24%
2023/11/17	0	0.00	1	30.80	30.80	-1	5,362	-0.02%
2023/11/16	10	30.70	10	30.70	30.70	0	5,286	0.00%
2023/11/15	5	30.25	49	30.23	30.20	-44	5,188	-0.85%
2023/11/14	12	29.10	0	0.00	29.05	12	4,998	0.24%
2023/11/13	12	29.07	0	0.00	29.10	12	4,997	0.24%
2023/11/10	0.1	29.65	2	29.45	29.45	-2	4,977	-0.04%
2023/11/09	1	29.70	0	0.00	29.60	1	5,003	0.02%
2023/11/08	2	29.60	0	0.00	29.70	2	5,016	0.04%
2023/11/07	1	29.55	0	0.00	29.65	1	5,011	0.02%
2023/11/06	6.1	29.62	15	29.61	29.55	-8.9	5,004	-0.18%
2023/11/03	0	29.50	0	0.00	29.60	0	4,985	0.00%
2023/11/02	1.1	29.12	1	29.30	29.35	0.1	4,943	0.00%
2023/11/01	1.1	29.00	1	28.90	28.90	0.1	4,894	0.00%
2023/10/31	1	28.95	0	0.00	28.85	1	4,898	0.02%
2023/10/30	3	29.02	0	0.00	28.95	3	4,910	0.06%
2023/10/27	14	29.15	0	0.00	29.10	14	4,886	0.29%
2023/10/26	0	29.45	10	29.41	29.35	-10	4,896	-0.20%
2023/10/25	0	0.00	6	29.42	29.25	-6	4,828	-0.12%
2023/10/24	0	0.00	2	29.15	29.25	-2	4,822	-0.04%
2023/10/23	0	0.00	2	29.20	29.05	-2	4,844	-0.04%
2023/10/20	0	0.00	6	29.07	29.15	-6	4,873	-0.12%
2023/10/19	3	29.10	12	29.31	29.35	-9	4,930	-0.18%
2023/10/18	0	29.10	9	29.11	29.25	-9	4,978	-0.18%
2023/10/17	2.1	28.90	2	28.75	28.65	0.1	4,932	0.00%
2023/10/16	2	28.73	0	0.00	28.65	2	5,062	0.04%
2023/10/13	7.1	28.90	0	0.00	28.75	7.1	5,137	0.14%
2023/10/12	12	29.02	0	0.00	29.05	12	5,054	0.24%
2023/10/11	2	29.20	9.5	29.25	29.25	-7.5	5,003	-0.15%
2023/10/06	1.1	29.10	9	29.04	29.05	-8	4,916	-0.16%
2023/10/05	5.1	28.65	0	0.00	28.55	5.1	4,977	0.10%
2023/10/04	3	28.57	1	28.55	28.55	2	4,994	0.04%
2023/10/03	2.2	28.76	0	0.00	28.75	2.2	5,005	0.04%
2023/10/02	10	29.00	1	29.05	28.95	9	4,987	0.18%
2023/09/28	27.1	28.82	1	29.20	28.65	26.1	5,142	0.51%
2023/09/27	6.1	29.04	3	28.95	28.90	3.1	5,025	0.06%
2023/09/26	2.1	29.40	4	29.75	29.40	-2	4,946	-0.04%
2023/09/25	6	29.22	4	29.49	29.75	2	4,878	0.04%
2023/09/22	0	29.10	0	0.00	28.90	0	4,809	0.00%
2023/09/21	5.1	28.89	0	0.00	28.80	5.1	4,833	0.10%
2023/09/20	3.1	29.10	1	29.10	29.05	2.1	4,746	0.04%
2023/09/19	4.1	29.21	2	29.20	29.20	2.1	4,708	0.04%
2023/09/18	9.1	29.41	0	0.00	29.20	9.1	4,714	0.19%
2023/09/15	11	29.41	7	29.41	29.60	4	4,713	0.08%
2023/09/14	10	29.35	18	29.32	29.40	-8	4,619	-0.17%
2023/09/13	0.1	29.29	22	29.22	29.10	-21.9	4,628	-0.47%
2023/09/12	0.1	29.35	2	29.30	29.20	-2	4,716	-0.04%
2023/09/11	20	29.00	1	29.15	29.00	19	4,737	0.40%
2023/09/08	26	28.92	0	0.00	28.90	26	4,753	0.55%
2023/09/07	9	28.87	0	0.00	28.80	9	4,769	0.19%
2023/09/06	1.1	28.90	0	0.00	28.90	1.1	4,720	0.02%
2023/09/05	9.3	29.06	0	0.00	29.00	9.3	4,699	0.20%
2023/09/04	0.1	29.40	2	29.30	29.25	-2	4,691	-0.04%
2023/09/01	0	0.00	4	29.43	29.40	-4	4,705	-0.09%
2023/08/31	4	28.78	2	28.95	28.60	2	4,675	0.04%
2023/08/30	3	29.05	0	0.00	29.20	3	4,574	0.07%
2023/08/29	2	29.00	0	0.00	28.90	2	4,583	0.04%
2023/08/28	2	28.90	0	0.00	28.70	2	4,597	0.04%
2023/08/25	3.1	28.85	0	0.00	28.70	3.1	4,849	0.06%
2023/08/24	7.1	28.90	1.1	28.96	28.80	6	4,836	0.12%
2023/08/23	16	29.01	0	0.00	28.95	16	4,822	0.33%
2023/08/22	1.1	29.30	9	29.18	29.15	-7.9	4,786	-0.17%
2023/08/21	10.1	29.09	4	29.06	29.05	6.1	4,820	0.13%
2023/08/18	26.1	29.71	1	29.45	29.35	25.1	4,803	0.52%
2023/08/17	4.1	29.84	0	0.00	29.85	4.1	4,771	0.09%
2023/08/16	7.1	30.18	0	0.00	30.00	7.1	4,852	0.15%
2023/08/15	1.1	30.58	3	30.80	30.45	-1.9	4,855	-0.04%
2023/08/14	4.1	30.54	1	30.50	30.50	3.1	4,884	0.06%
2023/08/11	0.1	30.95	1	30.95	30.95	-0.9	4,923	-0.02%
2023/08/10	2.1	30.76	6	30.75	30.85	-3.9	4,938	-0.08%
2023/08/09	0.1	30.95	5	30.85	31.00	-4.9	4,943	-0.10%
2023/08/08	2.1	30.73	0	0.00	30.70	2.1	4,952	0.04%
2023/08/07	0.1	31.15	0	0.00	31.10	0.1	4,966	0.00%
2023/08/04	1.1	30.68	2	30.98	30.95	-0.9	4,991	-0.02%
2023/08/02	9.1	30.88	1	31.00	30.70	8.1	5,022	0.16%
2023/08/01	0.1	31.30	2	31.38	31.40	-1.9	4,978	-0.04%
2023/07/31	0.1	31.30	4	31.23	31.25	-3.9	4,979	-0.08%
2023/07/28	2.2	31.13	4	31.05	31.10	-1.8	4,990	-0.04%
2023/07/27	2.1	30.92	3	31.33	31.25	-0.9	5,013	-0.02%
2023/07/26	2.1	31.08	4	31.33	31.25	-1.9	5,034	-0.04%
2023/07/25	1.1	31.24	9	31.17	31.10	-7.9	5,084	-0.16%
2023/07/24	2.1	30.62	11	31.00	31.00	-8.9	5,205	-0.17%
2023/07/21	6.1	30.72	0	0.00	30.80	6.1	5,234	0.12%
2023/07/20	2.1	30.90	14	30.95	30.85	-11.9	5,274	-0.23%
2023/07/19	1.1	30.67	15	30.86	30.60	-13.9	5,304	-0.26%
2023/07/18	0.1	30.40	7	30.47	30.55	-6.9	5,260	-0.13%
2023/07/17	2.1	30.28	2.3	30.15	30.25	-0.3	5,202	0.00%
2023/07/14	0.1	30.35	8	30.27	30.15	-8	5,281	-0.15%
2023/07/13	2.1	29.93	1	29.90	29.80	1.1	5,279	0.02%
2023/07/12	11.2	29.96	0	0.00	29.85	11.2	5,285	0.21%
2023/07/11	2.1	31.00	2	31.10	31.10	0.1	5,243	0.00%
2023/07/10	7.1	30.97	0	0.00	30.85	7.1	5,269	0.13%
2023/07/07	0.1	30.90	0	0.00	30.95	0.1	5,304	0.00%
2023/07/06	54.1	30.93	0	0.00	30.80	54.1	5,373	1.01%
2023/07/05	10.1	31.55	0	0.00	31.40	10.1	5,212	0.19%
2023/07/04	4.1	31.50	1	31.50	31.45	3.1	5,174	0.06%
2023/07/03	52.1	31.65	0	0.00	31.65	52.1	5,231	0.99%
2023/06/30	5.1	31.62	0	0.00	31.50	5.1	5,263	0.10%
2023/06/29	13.2	31.87	0	0.00	31.70	13.2	5,223	0.25%
2023/06/28	0.1	31.95	0	0.00	32.00	0.1	5,236	0.00%
2023/06/27	0.2	31.92	0	0.00	31.70	0.2	5,282	0.00%
2023/06/26	3.1	32.00	0	0.00	31.95	3.1	5,327	0.06%
2023/06/21	0	31.90	3	31.82	31.80	-3	5,388	-0.05%
2023/06/20	3.1	31.74	0	0.00	31.75	3.1	5,460	0.06%
2023/06/19	2.1	31.86	0	0.00	31.80	2.1	5,477	0.04%
2023/06/16	0.1	32.20	0	0.00	32.15	0.1	5,484	0.00%
2023/06/15	12.1	32.13	15	32.10	32.00	-2.9	5,422	-0.05%
2023/06/14	1.1	32.15	1	32.15	32.10	0.1	5,756	0.00%
2023/06/13	2.1	32.15	0	0.00	32.15	2.1	5,792	0.04%
2023/06/12	0.1	32.20	0	0.00	32.15	0.1	5,923	0.00%
2023/06/09	2.1	32.01	0	0.00	32.15	2.1	5,986	0.03%
2023/06/08	0.1	32.25	23	32.25	32.25	-22.9	6,017	-0.38%
2023/06/07	3.1	32.17	0	0.00	32.15	3.1	6,064	0.05%
2023/06/06	1.1	32.27	10	32.45	32.25	-8.9	6,118	-0.15%
2023/06/05	0.1	32.38	3	32.40	32.45	-2.9	6,123	-0.05%
2023/06/02	3.1	32.20	0	0.00	32.15	3.1	6,128	0.05%
2023/06/01	1	31.90	11	32.21	32.20	-10	6,125	-0.16%
2023/05/31	4	32.04	0	0.00	31.65	4	6,136	0.07%
2023/05/29	14	32.12	5	32.05	32.05	9	5,975	0.15%
2023/05/25	7	32.09	0	0.00	32.00	7	6,096	0.11%
2023/05/24	3	32.18	1	32.20	32.40	2	6,127	0.03%
2023/05/23	4.1	32.36	4	32.68	32.30	0.1	6,206	0.00%
2023/05/22	0	0.00	29	32.57	32.65	-29	6,179	-0.47%
2023/05/19	2	31.95	4.2	31.92	32.00	-2.2	6,096	-0.04%
2023/05/18	0	0.00	4.5	31.77	31.85	-4.5	6,235	-0.07%
2023/05/17	0	0.00	1.2	31.71	31.70	-1.2	6,307	-0.02%
2023/05/16	6	31.25	64	31.25	31.25	-58	6,391	-0.91%
2023/05/15	2	31.25	0	0.00	31.40	2	6,419	0.03%
2023/05/12	0	0.00	6	31.60	31.70	-6	6,427	-0.09%
2023/05/11	0	0.00	0.5	31.25	31.15	-0.5	6,461	-0.01%
2023/05/10	8	31.32	0	0.00	31.35	8	6,478	0.12%
2023/05/09	9.5	31.60	0	0.00	31.60	9.5	6,528	0.15%
2023/05/08	0	0.00	1	31.95	32.00	-1	6,505	-0.02%
2023/05/05	0	0.00	10	31.95	31.85	-10	6,598	-0.15%
2023/05/04	0	0.00	7	31.84	31.85	-7	6,720	-0.10%
2023/05/03	2	31.43	0	0.00	31.50	2	6,831	0.03%
2023/05/02	19	31.48	3	31.47	31.55	16	7,035	0.23%
2023/04/28	8	31.76	3	31.75	31.75	5	7,246	0.07%
2023/04/27	1	32.20	3	32.25	31.90	-2	7,269	-0.03%
2023/04/26	9	31.66	0	0.00	31.90	9	7,142	0.13%
2023/04/25	0	0.00	8	32.00	31.50	-8	7,094	-0.11%
2023/04/24	2	31.75	12	31.87	31.75	-10	7,035	-0.14%
2023/04/21	1	31.35	4	31.48	31.40	-3	6,965	-0.04%
2023/04/20	12	31.26	30	31.30	31.10	-18	6,905	-0.26%
2023/04/17	0	0.00	10	31.95	31.80	-10	6,870	-0.15%
2023/04/14	0	0.00	4	32.00	32.05	-4	6,925	-0.06%
2023/04/13	2.1	31.76	0	0.00	31.90	2.1	6,964	0.03%
2023/04/12	7	31.96	41	32.06	32.15	-34	7,040	-0.48%
2023/04/11	3	31.40	3	31.57	31.55	0	7,057	0.00%
2023/04/06	7	30.90	2	30.90	30.80	5	7,041	0.07%
2023/03/31	1	31.25	2	31.30	31.20	-1	7,045	-0.01%
2023/03/30	1	31.35	11	31.21	31.40	-10	7,202	-0.14%
2023/03/29	20	31.25	1	31.30	31.25	19	7,308	0.26%
2023/03/28	2	30.95	0	0.00	30.80	2	7,399	0.03%
2023/03/27	2	31.10	1	31.10	31.05	1	7,492	0.01%
2023/03/24	7	30.80	0	0.00	30.70	7	7,596	0.09%
2023/03/23	14	30.70	1	30.70	30.85	13	7,590	0.17%
2023/03/22	2	30.90	0	0.00	30.90	2	7,621	0.03%
2023/03/21	5	31.12	0	0.00	30.95	5	7,691	0.07%
2023/03/20	1	31.10	17	30.96	31.15	-16	7,700	-0.21%
2023/03/17	41	31.09	17	31.14	30.90	24	7,780	0.31%
2023/03/16	6	32.01	0	0.00	32.00	6	7,659	0.08%
2023/03/15	20	31.96	10	31.70	32.10	10	7,697	0.13%
2023/03/14	26	32.56	4	32.50	32.40	22	7,617	0.29%
2023/03/13	3	32.87	8	32.60	32.95	-5	7,616	-0.07%
2023/03/10	7	33.28	0	0.00	33.20	7	7,638	0.09%
2023/03/09	16	33.76	0.2	33.33	33.50	15.8	7,771	0.20%
2023/03/06	0	0.00	5.1	34.05	34.00	-5.1	7,994	-0.06%
2023/03/03	0	0.00	3	34.07	33.95	-3	8,029	-0.04%
2023/03/02	1	33.80	4	33.59	33.80	-3	8,226	-0.04%
2023/03/01	1	33.45	0	0.00	33.45	1	8,241	0.01%
2023/02/24	3	33.50	0	0.00	33.60	3	8,245	0.04%
2023/02/23	4	33.58	0	0.00	33.45	4	8,257	0.05%
2023/02/22	2	33.40	0	0.00	33.55	2	8,407	0.02%
2023/02/21	4	33.60	3	33.63	33.60	1	8,485	0.01%
2023/02/20	8	33.99	0	0.00	34.00	8	8,682	0.09%
2023/02/17	4.1	34.13	0	0.00	34.30	4.1	9,622	0.04%
2023/02/16	21	34.47	12	34.60	34.65	9	10,137	0.09%
2023/02/15	2.1	34.13	7	34.44	34.15	-4.9	10,058	-0.05%
2023/02/14	0	0.00	47	34.24	34.45	-47	9,966	-0.47%
2023/02/10	8	33.31	0	0.00	33.20	8	9,839	0.08%
2023/02/09	1	33.45	0	0.00	33.45	1	9,850	0.01%
2023/02/08	3	33.48	0	0.00	33.65	3	9,816	0.03%
2023/02/07	5	33.32	12	33.36	33.30	-7	9,814	-0.07%
2023/02/02	6	33.63	6	33.67	33.60	0	9,742	0.00%
2023/02/01	13	33.98	2.2	33.95	33.85	10.9	9,620	0.11%
2023/01/31	2	34.48	7	34.67	34.30	-5	9,490	-0.05%
2023/01/30	7	33.97	4	34.54	34.25	3	9,289	0.03%
2023/01/17	0	0.00	17	34.25	34.30	-17	9,088	-0.19%
2023/01/16	1	33.85	4	34.09	33.90	-3	9,036	-0.03%
2023/01/13	0	0.00	5	34.22	34.15	-5	9,061	-0.06%
2023/01/12	4	33.85	0	0.00	33.95	4	9,281	0.04%
2023/01/11	2	33.93	3	34.02	33.85	-1	9,243	-0.01%
2023/01/10	0	0.00	6	34.21	34.25	-6	9,240	-0.06%
2023/01/09	0	0.00	4	34.00	34.10	-4	9,203	-0.04%
2023/01/05	6	33.64	0	0.00	33.50	6	9,193	0.07%
2023/01/04	0	0.00	8	33.97	33.95	-8	9,191	-0.09%
2023/01/03	6	33.49	0	0.00	33.50	6	9,182	0.07%
2022/12/30	0	0.00	16	34.22	34.20	-16	9,130	-0.18%
2022/12/29	4	33.26	10	33.81	33.90	-6	9,007	-0.07%
2022/12/27	1	34.00	0	0.00	33.90	1	8,975	0.01%
2022/12/26	1	33.75	0	0.00	33.70	1	8,991	0.01%
2022/12/23	3	33.55	2	34.00	34.05	1	9,116	0.01%
2022/12/22	8	33.94	7	33.99	33.90	1	9,247	0.01%
2022/12/21	0	0.00	6.1	33.44	33.40	-6.1	9,109	-0.07%
2022/12/20	2	32.85	34.4	32.86	32.90	-32.4	9,028	-0.36%
2022/12/19	5	33.25	11	33.17	33.30	-6	8,954	-0.07%
2022/12/16	3	32.77	13	32.76	32.75	-10	8,856	-0.11%
2022/12/15	0	0.00	6.3	33.21	33.30	-6.3	8,812	-0.07%
2022/12/14	0	0.00	9	32.99	33.00	-9	8,796	-0.10%
2022/12/13	2	32.38	8.1	32.62	32.40	-6.1	8,773	-0.07%
2022/12/12	2	32.60	0.2	32.80	32.90	1.8	8,656	0.02%
2022/12/09	5	33.12	5	33.22	33.05	0	8,702	0.00%
2022/12/08	3	33.25	16	33.16	33.40	-13	8,639	-0.15%
2022/12/07	1	32.50	7	32.49	32.40	-6	8,457	-0.07%
2022/12/06	4	32.59	1	32.70	32.30	3	8,525	0.04%
2022/12/05	0	0.00	15	32.68	32.55	-15	8,548	-0.18%
2022/12/02	70	32.65	70	32.61	32.55	0	8,611	0.00%
2022/12/01	0	0.00	10	32.72	32.60	-10	8,585	-0.12%
2022/11/30	4	32.28	14	32.30	32.25	-10	8,446	-0.12%
2022/11/29	2	31.60	3	32.18	32.30	-1	8,323	-0.01%
2022/11/28	6	31.65	15.5	31.52	31.80	-9.5	8,270	-0.11%
2022/11/25	0	0.00	2	31.83	31.70	-2	8,255	-0.02%
2022/11/24	11.1	31.72	5	31.67	31.60	6.1	8,281	0.07%
2022/11/23	4	32.33	4	32.40	32.45	0	8,145	0.00%
2022/11/22	4	32.20	3	32.35	32.35	1	8,128	0.01%
2022/11/21	2	32.00	2	32.35	32.20	0	8,075	0.00%
2022/11/18	10.5	32.58	9	32.66	32.35	1.5	8,015	0.02%
2022/11/17	10	32.40	10.1	32.40	32.35	-0.1	7,835	0.00%
2022/11/16	103	31.96	14	32.15	32.20	89	7,714	1.15%	大買/
2022/11/15	41	32.00	66.2	32.10	32.85	-25.1	7,443	-0.34%
2022/11/14	25	31.23	36.3	30.88	31.75	-11.3	6,511	-0.17%
2022/11/11	10	28.85	18	28.89	28.90	-8	6,012	-0.13%
2022/11/10	8	28.57	0	0.00	28.35	8	5,982	0.13%
2022/11/09	1	28.60	11	28.68	28.70	-10	6,081	-0.16%
2022/11/08	2	28.43	6	28.34	28.35	-4	6,224	-0.06%
2022/11/07	0	0.00	2	28.43	28.45	-2	6,299	-0.03%
2022/11/04	1	27.65	0	0.00	28.00	1	6,371	0.02%
2022/11/03	3	27.82	0	0.00	27.75	3	6,373	0.05%
2022/11/02	3	28.07	2	28.20	28.20	1	6,352	0.02%
2022/11/01	0	0.00	4	27.93	28.05	-4	6,367	-0.06%
2022/10/31	11	27.44	0	0.00	27.25	11	6,337	0.17%
2022/10/28	5	27.70	1	27.90	27.65	4	6,321	0.06%
2022/10/27	1	27.70	1	27.85	27.75	0	6,384	0.00%
2022/10/26	4	27.48	4	27.40	27.45	0	6,426	0.00%
2022/10/25	8	27.63	3	27.57	27.50	5	6,446	0.08%
2022/10/24	7	27.98	6	27.98	27.90	1	6,559	0.02%
2022/10/21	10	27.72	0	0.00	27.60	10	6,571	0.15%
2022/10/20	6	27.37	112	27.20	28.10	-106	6,577	-1.61%	大賣/鉅額交易
2022/10/19	9	27.93	2.3	28.17	27.95	6.7	6,374	0.10%
2022/10/18	0	0.00	6	27.93	28.05	-6	6,454	-0.09%
2022/10/17	1	27.50	1	27.60	27.70	0	6,913	0.00%
2022/10/14	1	27.70	0	0.00	27.65	1	7,764	0.01%
2022/10/13	9.2	27.38	0	0.00	27.20	9.2	8,007	0.11%
2022/10/12	0.5	27.75	8	27.89	27.85	-7.5	8,092	-0.09%
2022/10/11	9	27.29	1	27.25	27.20	8	8,176	0.10%
2022/10/07	10	27.78	1	27.75	27.75	9	8,142	0.11%
2022/10/06	3	27.93	0	0.00	27.90	3	8,139	0.04%
2022/10/05	1	28.10	0.3	28.20	28.10	0.7	8,150	0.01%
2022/10/04	3	27.90	3	27.95	28.15	0	8,150	0.00%
2022/10/03	6	27.78	0	0.00	27.75	6	8,291	0.07%
2022/09/30	17	28.64	1	28.60	28.50	16	8,389	0.19%
2022/09/29	3	29.50	17	29.08	29.60	-14	8,415	-0.17%
2022/09/28	3	28.07	0	0.00	28.05	3	8,293	0.04%
2022/09/27	6	28.60	13	28.71	28.75	-7	8,307	-0.08%
2022/09/26	8	28.31	20	28.30	28.30	-12	8,345	-0.14%
2022/09/23	2	28.98	0	0.00	29.05	2	8,419	0.02%
2022/09/22	10	29.23	0	0.00	29.10	10	8,454	0.12%
2022/09/21	4	30.04	2	30.00	30.05	2	8,428	0.02%
2022/09/20	2	30.43	13	30.35	30.50	-11	8,373	-0.13%
2022/09/19	5	29.72	0	0.00	29.65	5	8,327	0.06%
2022/09/16	13	29.99	2	29.95	30.10	11	8,368	0.13%
2022/09/15	4	30.05	0	0.00	30.20	4	8,302	0.05%
2022/09/14	1	30.25	13	29.85	30.20	-12	8,269	-0.15%
2022/09/13	5	30.38	21	30.34	30.35	-16	8,232	-0.19%
2022/09/12	1	29.75	15	29.62	29.85	-14	8,082	-0.17%
2022/09/08	0	0.00	11	28.99	29.10	-11	8,127	-0.14%
2022/09/07	6.2	27.77	0	0.00	27.75	6.2	8,038	0.08%
2022/09/06	5	28.20	0	0.00	28.20	5	8,023	0.06%
2022/09/02	17.2	28.70	6	28.95	28.55	11.2	8,033	0.14%
2022/09/01	1.5	28.68	2	29.00	29.05	-0.5	8,016	-0.01%
2022/08/31	0	0.00	1	28.95	29.00	-1	7,968	-0.01%
2022/08/30	1	28.60	1	28.70	28.80	0	8,062	0.00%
2022/08/29	14	28.58	1	28.55	28.55	13	8,047	0.16%
2022/08/26	3	29.22	3	29.23	29.25	0	8,065	0.00%
2022/08/25	0	0.00	7	29.10	29.20	-7	8,083	-0.09%
2022/08/24	1	28.90	1	28.95	28.95	0	8,162	0.00%
2022/08/23	1	28.90	10	28.90	28.95	-9	8,513	-0.11%
2022/08/22	1	28.85	1	28.90	28.90	0	8,550	0.00%
2022/08/19	3	28.85	1.4	29.03	29.00	1.6	8,553	0.02%
2022/08/18	26	29.07	2	29.10	29.20	23.9	8,529	0.28%
2022/08/17	14	28.80	25	28.92	29.10	-11	8,494	-0.13%
2022/08/16	10	28.97	1	28.95	28.75	9	8,460	0.11%
2022/08/15	4	29.18	10.5	29.07	29.10	-6.5	8,378	-0.08%
2022/08/12	24.1	28.35	0	0.00	28.40	24.1	8,207	0.29%
2022/08/11	21	28.16	45.5	28.08	28.30	-24.5	8,195	-0.30%
2022/08/10	2.1	27.65	8	27.60	27.60	-5.9	8,134	-0.07%
2022/08/09	2	27.45	6.5	27.48	27.50	-4.5	8,160	-0.06%
2022/08/08	0.1	27.15	6	27.13	27.30	-5.9	8,264	-0.07%
2022/08/05	3	26.87	2	26.95	26.95	1	8,380	0.01%
2022/08/04	10.1	26.27	0	0.00	26.30	10.1	8,421	0.12%
2022/08/03	7.3	26.42	10	26.70	26.50	-2.8	8,464	-0.03%
2022/08/02	8	26.83	2	27.05	26.85	6	8,437	0.07%
2022/08/01	4	27.01	3	27.07	27.05	1	8,445	0.01%
2022/07/29	15	26.87	9	26.75	26.80	6	8,488	0.07%
2022/07/28	1	27.50	0	0.00	27.35	1	8,409	0.01%
2022/07/27	7	27.48	3	27.53	27.55	4	8,366	0.05%
2022/07/26	0	0.00	12	27.87	27.85	-12	8,303	-0.14%
2022/07/25	34	27.66	4	27.76	27.60	30	8,244	0.36%
2022/07/22	8	27.13	33	27.23	27.50	-25	8,195	-0.31%
2022/07/21	79	25.83	138	25.94	26.55	-59	7,790	-0.76%	大賣/
2022/07/20	19	27.81	37	28.05	27.70	-18	7,145	-0.25%
2022/07/19	3.5	27.75	4	27.89	27.95	-0.5	7,110	-0.01%
2022/07/18	7	27.35	0	0.00	27.55	7	7,166	0.10%
2022/07/15	3	27.22	0	0.00	27.20	3	7,370	0.04%
2022/07/14	1	27.30	2	27.58	27.55	-1	7,456	-0.01%
2022/07/13	4	27.60	3	27.65	27.50	1	7,467	0.01%
2022/07/12	22	27.21	14	27.19	27.15	8	7,434	0.11%
2022/07/11	6	27.71	1	27.95	27.55	5	7,355	0.07%
2022/07/08	12	28.71	1	28.85	28.70	11	7,164	0.15%
2022/07/07	18	28.53	5	28.85	28.65	13	7,026	0.19%
2022/07/06	9	28.78	16	28.80	28.55	-7	6,867	-0.10%
2022/07/05	2	29.00	0	0.00	28.95	2	6,795	0.03%
2022/07/04	1	28.70	0	0.00	28.65	1	6,706	0.01%
2022/07/01	12	29.04	5	29.30	28.70	7	6,695	0.10%
2022/06/30	7	29.66	4	29.88	29.50	3	6,610	0.05%
2022/06/29	12	30.24	1	30.00	30.00	11	6,546	0.17%
2022/06/28	25	30.73	0	0.00	30.65	25	6,504	0.38%
2022/06/27	1	31.30	11	31.18	31.20	-10	6,554	-0.15%
2022/06/23	0	0.00	1	30.50	30.50	-1	6,504	-0.02%
2022/06/22	0	0.00	12	30.70	30.70	-12	6,498	-0.18%
2022/06/21	1	30.50	20.5	30.60	30.65	-19.5	6,500	-0.30%
2022/06/17	5	30.55	3.5	30.42	30.75	1.5	6,522	0.02%
2022/06/16	2	30.90	3	31.23	30.50	-1	6,450	-0.02%
2022/06/15	2	30.80	12	30.96	30.75	-10	6,505	-0.15%
2022/06/14	0	0.00	8	30.35	30.70	-8	6,609	-0.12%
2022/06/13	3	30.63	2	30.55	30.55	1	6,675	0.01%
2022/06/10	4	31.31	10.5	31.30	31.25	-6.5	6,702	-0.10%
2022/06/09	2	31.63	0	0.00	31.75	2	6,711	0.03%
2022/06/08	40	31.80	6.2	31.87	31.90	33.8	6,718	0.50%
2022/06/07	1	31.40	5	31.38	31.45	-4	6,607	-0.06%
2022/06/06	0	0.00	3	31.40	31.40	-3	6,581	-0.05%
2022/06/02	1	31.05	2	31.13	31.10	-1	6,702	-0.01%
2022/06/01	6	31.38	13	31.16	31.25	-7	6,852	-0.10%
2022/05/31	1	31.30	9	30.93	31.30	-8	6,787	-0.12%
2022/05/30	2	30.15	8	30.18	30.35	-6	6,424	-0.09%
2022/05/27	0	0.00	15	29.67	29.75	-15	6,405	-0.23%
2022/05/26	0	0.00	3	29.35	29.25	-3	6,414	-0.05%
2022/05/25	1	29.00	9	29.20	29.30	-8	6,557	-0.12%
2022/05/24	41	29.09	1	29.05	29.00	40	6,666	0.60%
2022/05/23	10	29.38	1	29.35	29.30	9	6,652	0.14%
2022/05/20	4	29.35	1	29.40	29.30	3	6,682	0.04%
2022/05/19	11	29.14	0	0.00	29.10	11	6,695	0.16%
2022/05/17	1	29.60	0	0.00	29.65	1	6,827	0.01%
2022/05/16	14	29.45	17	29.81	29.60	-3	6,825	-0.04%
2022/05/13	17	29.08	2	28.90	29.00	15	6,772	0.22%
2022/05/12	13	29.38	14	29.39	29.00	-1	6,675	-0.01%
2022/05/11	13	29.50	30	29.56	29.50	-17	6,638	-0.26%
2022/05/10	6	29.88	0	0.00	30.05	6	6,568	0.09%
2022/05/09	11	30.21	1	30.05	30.00	10	6,549	0.15%
2022/05/06	7	30.83	1	30.85	30.85	6	6,517	0.09%
2022/05/05	1	31.40	11	31.50	31.55	-10	6,481	-0.15%
2022/05/04	0	0.00	4	31.23	31.15	-4	6,411	-0.06%
2022/05/03	1	31.10	1	31.10	31.15	0	6,489	0.00%
2022/04/29	1.1	31.05	3	31.10	30.95	-1.9	6,510	-0.03%
2022/04/28	7	30.89	3	30.93	31.05	4	6,547	0.06%
2022/04/27	7	31.17	2	31.13	31.05	5	6,549	0.08%
2022/04/26	24	32.08	16	32.01	31.90	8	6,488	0.12%
2022/04/25	13.1	31.48	0	0.00	31.30	13.1	6,284	0.21%
2022/04/22	27	32.36	9	32.37	32.60	18	6,055	0.30%
2022/04/21	19	32.37	17	32.44	32.40	2	5,908	0.03%
2022/04/20	3	31.35	41	31.37	31.65	-38	5,624	-0.68%
2022/04/19	16	30.77	0	0.00	30.50	16	5,509	0.29%
2022/04/18	3	30.85	0	0.00	30.65	3	5,544	0.05%
2022/04/15	7	31.09	0	0.00	30.95	7	5,598	0.13%
2022/04/14	1	31.30	3	31.37	31.30	-2	5,646	-0.04%
2022/04/13	0	0.00	4	31.23	31.15	-4	5,670	-0.07%
2022/04/12	5	30.87	3	30.83	30.75	2	5,697	0.04%
2022/04/11	1	31.25	3	31.63	31.10	-2	5,680	-0.04%
2022/04/08	8	31.25	5	31.41	31.40	3	5,690	0.05%
2022/04/07	9	31.45	0	0.00	31.05	9	5,707	0.16%
2022/04/06	1	31.55	3	31.77	31.90	-2	5,645	-0.04%
2022/04/01	3	31.40	0	0.00	31.65	3	5,596	0.05%
2022/03/31	15	31.65	4	31.76	31.55	11	5,583	0.20%
2022/03/30	3	31.60	2	31.50	31.50	1	5,546	0.02%
2022/03/29	11	31.25	0	0.00	31.30	11	5,470	0.20%
2022/03/28	6	30.78	1	30.85	31.00	5	5,471	0.09%
2022/03/25	1	31.20	4	31.31	31.35	-3	5,418	-0.06%
2022/03/23	0	0.00	1	31.60	31.55	-1	5,467	-0.02%
2022/03/22	0.5	31.60	0	0.00	31.50	0.5	5,453	0.01%
2022/03/21	0	0.00	2	31.50	31.35	-2	5,454	-0.04%
2022/03/18	3	31.08	0.1	31.10	30.95	2.9	5,400	0.05%
2022/03/17	10	30.95	8	31.11	31.20	2	5,442	0.04%
2022/03/16	8	30.06	7	29.94	30.25	1	5,364	0.02%
2022/03/15	9	29.99	2	30.00	29.95	7	5,320	0.13%
2022/03/14	2	30.30	0	0.00	30.20	2	5,336	0.04%
2022/03/11	11	30.28	0	0.00	30.20	11	5,365	0.21%
2022/03/10	7	30.43	13	30.63	30.70	-6	5,337	-0.11%
2022/03/09	14	30.00	9	30.13	30.05	5	5,312	0.09%
2022/03/08	34	30.17	8	30.04	29.85	26	5,272	0.49%
2022/03/07	17	30.83	1	30.75	30.70	16	5,152	0.31%
2022/03/04	12	32.07	10	32.02	32.00	2	5,176	0.04%
2022/03/03	13	32.35	2	32.38	32.35	11	5,196	0.21%
2022/03/02	3	32.30	0	0.00	32.20	3	5,254	0.06%
2022/03/01	1	32.50	4	32.58	32.60	-3	5,214	-0.06%
2022/02/25	27	31.98	4	32.10	32.10	23	5,165	0.45%
2022/02/24	18.5	32.29	35	32.14	32.10	-16.5	5,081	-0.33%
2022/02/23	2	32.90	3	33.00	32.90	-1	4,986	-0.02%
2022/02/22	4	32.89	0	0.00	32.90	4	5,014	0.08%
2022/02/21	32	33.31	2	33.30	33.30	30	5,007	0.60%
2022/02/18	2	33.08	0	0.00	33.10	2	4,989	0.04%
2022/02/17	8	33.45	9	33.33	33.35	-1	4,966	-0.02%
2022/02/15	1	32.35	5	32.44	32.35	-4	4,796	-0.08%
2022/02/14	5	32.25	0	0.00	32.15	5	4,748	0.11%
2022/02/10	0	0.00	4	32.85	33.00	-4	4,786	-0.08%
2022/02/09	2	32.58	6	32.63	32.90	-4	4,780	-0.08%
2022/02/08	1	32.55	2	32.70	32.65	-1	4,819	-0.02%
2022/02/07	5	32.00	0	0.00	32.45	5	4,811	0.10%
2022/01/26	1	32.00	4	32.05	31.95	-3	4,778	-0.06%
2022/01/25	19.1	31.97	24	31.95	31.95	-4.9	4,872	-0.10%
2022/01/24	5	32.45	0	0.00	32.45	5	4,801	0.10%
2022/01/21	4	32.75	0	0.00	32.80	4	4,839	0.08%
2022/01/19	1	32.60	3	32.80	32.55	-2	4,851	-0.04%
2022/01/18	3	32.85	0	0.00	32.75	3	4,985	0.06%
2022/01/17	2	32.55	5	32.70	32.65	-3	4,966	-0.06%
2022/01/13	6	32.55	0.3	33.00	32.75	5.7	5,167	0.11%
2022/01/12	4	32.33	2	32.35	32.45	2	5,150	0.04%
2022/01/11	1	32.25	15	32.26	32.20	-14	5,137	-0.27%
2022/01/10	23	32.30	29	32.30	32.35	-6	5,102	-0.12%
2022/01/07	2	32.80	0	0.00	32.80	2	5,069	0.04%
2022/01/05	0	0.00	15	33.05	32.85	-15	5,068	-0.30%
2022/01/04	1	32.90	12	32.90	32.80	-11	5,129	-0.21%
2022/01/03	4	32.99	6	32.90	32.80	-2	5,158	-0.04%
2021/12/30	3	33.23	0	0.00	33.15	3	5,185	0.06%
2021/12/29	3	33.30	0	0.00	33.25	3	5,219	0.06%
2021/12/28	0	0.00	0.3	33.30	33.45	-0.3	5,244	-0.01%
2021/12/27	2	33.20	2	33.15	33.15	0	5,277	0.00%
2021/12/24	2	33.00	20	32.95	32.95	-18	5,391	-0.33%
2021/12/23	21	32.75	3	32.70	32.70	18	5,462	0.33%
2021/12/22	15	32.67	0	0.00	32.60	15	5,552	0.27%
2021/12/21	0	0.00	7.3	32.47	32.60	-7.3	5,582	-0.13%
2021/12/20	5	32.38	4	32.40	32.35	1	5,614	0.02%
2021/12/17	28	32.62	14	32.70	32.50	14	5,665	0.25%
2021/12/16	6	32.68	0	0.00	32.60	6	5,661	0.11%
2021/12/15	9	32.77	0	0.00	32.70	9	5,722	0.16%
2021/12/14	4	32.96	1	33.10	32.90	3	5,820	0.05%
2021/12/13	11	33.16	3	33.43	33.00	8	5,812	0.14%
2021/12/10	11	33.88	0	0.00	33.65	11	5,734	0.19%
2021/12/09	25	33.99	14	33.97	34.00	11	5,751	0.19%
2021/12/08	1	33.80	7	33.84	33.95	-6	5,866	-0.10%
2021/12/07	3	33.10	12	33.29	33.30	-9	5,791	-0.16%
2021/12/06	2	32.48	3	32.87	33.00	-1	5,773	-0.02%
2021/12/03	4	32.66	6	32.93	32.70	-2	5,831	-0.03%
2021/12/02	6	32.42	15	32.50	32.50	-9	5,807	-0.15%
2021/12/01	8	32.46	0	0.00	32.50	8	5,831	0.14%
2021/11/30	12	32.62	3	32.95	32.05	9	5,852	0.15%
2021/11/29	11	32.88	1	33.10	32.75	10	5,690	0.18%
2021/11/26	27	33.61	0	0.00	33.25	27	5,718	0.47%
2021/11/25	17	33.89	0	0.00	33.95	17	5,753	0.30%
2021/11/24	4	33.89	0	0.00	34.00	4	5,811	0.07%
2021/11/23	30	33.88	0	0.00	33.80	30	5,893	0.51%
2021/11/22	3	34.48	0	0.00	34.35	3	5,990	0.05%
2021/11/19	2	34.95	0	0.00	34.70	2	6,017	0.03%
2021/11/18	22	35.16	8	35.01	34.95	14	6,019	0.23%
2021/11/17	17	34.62	0	0.00	34.65	17	6,003	0.28%
2021/11/16	2	34.73	0	0.00	34.85	2	6,028	0.03%
2021/11/15	17	34.99	3	35.00	34.75	14	6,128	0.23%
2021/11/12	2	34.40	3	34.45	34.40	-1	6,149	-0.02%
2021/11/11	2	34.60	7	34.81	34.50	-5	6,225	-0.08%
2021/11/10	11	34.90	0	0.00	34.75	11	6,296	0.17%
2021/11/09	8	34.80	106	34.75	34.90	-98	6,339	-1.55%	大賣/
2021/11/08	54	34.10	2	34.10	34.20	52	6,278	0.83%
2021/11/05	27	33.54	0	0.00	33.75	27	6,333	0.43%
2021/11/04	15	34.11	5.1	34.19	33.85	9.9	6,327	0.16%
2021/11/03	10	33.90	1	34.00	33.95	9	6,353	0.14%
2021/11/02	12	33.93	1	33.95	33.85	11	6,346	0.17%
2021/10/29	4	34.13	1	34.50	34.10	3	6,284	0.05%
2021/10/28	2	34.60	1	34.90	34.60	1	6,258	0.02%
2021/10/27	3	35.23	1	35.55	35.10	2	6,254	0.03%
2021/10/26	5	34.80	19.4	34.68	35.00	-14.4	6,157	-0.23%
2021/10/22	1	33.80	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	9	33.96	34.00	-9	6,060	-0.15%
2021/10/20	1	33.70	3	33.60	33.55	-2	5,915	-0.03%
2021/10/19	2	33.25	8.3	33.41	33.30	-6.3	5,954	-0.11%
2021/10/18	2	33.20	5	33.40	33.20	-3	6,043	-0.05%
2021/10/15	2	33.20	7.2	33.18	33.20	-5.2	6,101	-0.08%
2021/10/14	0	0.00	4	32.70	32.60	-4	6,138	-0.07%
2021/10/13	1	32.35	20	32.52	32.35	-19	6,277	-0.30%
2021/10/12	23	32.19	4	32.05	32.40	19	6,313	0.30%
2021/10/08	4	32.98	0	0.00	32.90	4	6,333	0.06%
2021/10/07	0	0.00	7.1	33.20	33.25	-7.1	6,393	-0.11%
2021/10/06	7	32.71	4	33.00	32.60	3	6,504	0.05%
2021/10/05	4	32.95	0	0.00	32.90	4	6,602	0.06%
2021/10/04	2	33.40	0	0.00	33.15	2	6,750	0.03%
2021/10/01	26	33.13	0	0.00	33.05	26	6,872	0.38%
2021/09/30	6	33.92	5	33.98	33.75	1	6,902	0.01%
2021/09/29	9	33.33	3	33.55	33.45	6	6,945	0.09%
2021/09/28	8	33.65	0	0.00	33.60	8	6,978	0.11%
2021/09/27	2	33.78	0	0.00	33.80	2	7,058	0.03%
2021/09/24	15	33.82	2	34.32	33.70	13	7,367	0.18%
2021/09/23	0	0.00	2	34.00	34.05	-2	7,770	-0.03%
2021/09/22	6	33.07	0	0.00	33.00	6	7,854	0.08%
2021/09/17	1	33.95	1	34.05	34.10	0	7,993	0.00%
2021/09/16	1	33.35	1	33.60	33.75	0	8,017	0.00%
2021/09/15	2	33.60	2	33.80	33.70	0	8,062	0.00%
2021/09/14	1	33.85	2	33.88	33.95	-1	8,094	-0.01%
2021/09/13	4	33.29	19	33.69	34.05	-15	8,094	-0.19%
2021/09/10	0	0.00	3	32.78	32.80	-3	8,056	-0.04%
2021/09/09	2	32.00	1	32.10	32.50	1	8,238	0.01%
2021/09/08	5	31.98	10	32.02	31.95	-5	8,235	-0.06%
2021/09/07	3	32.48	0	0.00	32.35	3	8,257	0.04%
2021/09/06	1	32.45	3	32.55	32.35	-2	8,323	-0.02%
2021/09/03	2	32.70	5	32.60	32.75	-3	8,440	-0.04%
2021/09/02	4	32.44	0	0.00	32.55	4	8,444	0.05%
2021/09/01	1	33.00	3	33.05	32.95	-2	8,526	-0.02%
2021/08/31	1	32.30	51	32.35	32.95	-50	8,590	-0.58%
2021/08/30	3	32.38	0	0.00	32.60	3	8,772	0.03%
2021/08/27	75	32.24	4	32.30	32.35	71	9,011	0.79%
2021/08/26	7	32.24	11	31.95	31.95	-4	9,168	-0.04%
2021/08/25	8	32.49	0	0.00	32.75	8	9,145	0.09%
2021/08/24	1	32.30	3	32.30	32.70	-2	9,257	-0.02%
2021/08/23	7	32.48	9	32.65	32.50	-2	9,611	-0.02%
2021/08/20	4	32.78	0	0.00	32.50	4	9,818	0.04%
2021/08/19	1	32.55	5	32.55	32.50	-4	10,201	-0.04%
2021/08/18	18.3	32.48	4	32.83	33.30	14.3	10,372	0.14%
2021/08/17	3	33.10	15	33.03	32.70	-12	10,588	-0.11%
2021/08/16	24	33.69	11	34.17	33.60	13	10,836	0.12%
2021/08/13	3	33.82	10	33.80	33.80	-7	10,948	-0.06%
2021/08/12	6	34.27	1	34.25	34.60	5	11,138	0.04%
2021/08/10	4	34.71	10	34.65	34.60	-6	11,612	-0.05%
2021/08/09	11	35.14	14	34.70	35.15	-3	11,826	-0.03%
2021/08/06	0	0.00	1	35.25	35.20	-1	11,905	-0.01%
2021/08/05	0	0.00	2	35.55	35.50	-2	12,095	-0.02%
2021/08/04	2.3	35.64	0	0.00	35.45	2.3	12,405	0.02%
2021/07/30	0	0.00	2	35.50	35.30	-2	12,576	-0.02%
2021/07/29	0	0.00	6	35.75	35.85	-6	12,596	-0.05%
2021/07/28	2	35.05	0	0.00	35.25	2	12,667	0.02%
2021/07/27	7	35.62	2	35.78	35.80	5	12,822	0.04%
2021/07/26	1	35.60	8	35.60	35.65	-7	13,103	-0.05%
2021/07/23	10	35.82	8	36.25	35.80	2	13,342	0.01%
2021/07/22	8	35.54	0	0.00	35.80	8	13,710	0.06%
2021/07/21	8	36.06	7	36.11	35.90	1	13,726	0.01%
2021/07/20	6	36.45	6	36.48	36.35	0	13,723	0.00%
2021/07/19	12	36.93	9	37.01	37.05	3	13,748	0.02%
2021/07/16	1	37.30	5	37.66	37.70	-4	13,846	-0.03%
2021/07/15	27	37.60	6	37.73	37.50	21	13,853	0.15%
2021/07/14	4	37.25	0	0.00	37.15	4	13,869	0.03%
2021/07/13	16	38.11	9	38.14	38.15	7	13,985	0.05%
2021/07/12	0	0.00	10	38.69	38.60	-10	14,026	-0.07%
2021/07/09	11	38.57	39	38.20	38.75	-28	14,034	-0.20%
2021/07/08	3	37.98	5	38.19	38.15	-2	14,000	-0.01%
2021/07/07	7	37.69	5.3	37.75	37.90	1.7	14,048	0.01%
2021/07/06	5	37.79	3.3	37.98	38.05	1.7	13,988	0.01%
2021/07/05	8	37.98	7	38.02	38.05	1	14,059	0.01%
2021/07/02	14	38.40	4	38.39	38.10	10	13,988	0.07%
2021/07/01	18	39.31	23.1	39.44	38.55	-5.1	13,949	-0.04%
2021/06/30	14	38.85	52.3	39.05	39.30	-38.3	13,720	-0.28%
2021/06/29	15.1	37.53	2	37.65	37.65	13.1	13,289	0.10%
2021/06/28	92	38.32	27	38.37	38.15	65	13,265	0.49%
2021/06/25	7	37.69	13	37.60	37.55	-6	13,125	-0.05%
2021/06/24	36	37.04	36	36.82	36.85	0	13,099	0.00%
2021/06/23	3	36.75	3	36.63	36.70	0	13,266	0.00%
2021/06/22	1	36.45	4	36.41	36.40	-3	13,272	-0.02%
2021/06/21	5	35.76	5	36.24	35.90	0	13,422	0.00%
2021/06/18	6.1	36.66	5	36.83	36.25	1.1	13,354	0.01%
2021/06/17	12	36.33	0	0.00	36.35	12	13,270	0.09%
2021/06/16	5	36.27	28	36.35	36.50	-23	13,502	-0.17%
2021/06/15	2	36.65	9	36.47	36.40	-7	13,571	-0.05%
2021/06/11	3	36.78	10	36.85	36.90	-7	13,716	-0.05%
2021/06/10	9	37.33	4	37.49	37.35	5	13,723	0.04%
2021/06/09	8	37.88	1	37.65	37.35	7	13,743	0.05%
2021/06/08	9	38.63	4	38.75	38.35	5	13,778	0.04%
2021/06/07	2	38.35	22	38.56	39.00	-20	14,019	-0.14%
2021/06/04	18.5	38.54	47.7	39.00	38.05	-29.2	13,859	-0.21%
2021/06/03	22	38.11	5	38.02	38.50	17	13,728	0.12%
2021/06/02	25	37.67	2	37.55	37.85	23	13,682	0.17%
2021/06/01	5	37.74	3.1	37.54	37.80	1.9	13,625	0.01%
2021/05/31	60	37.54	22.2	37.77	37.65	37.8	13,578	0.28%
2021/05/28	14	38.06	42	38.33	38.25	-28	13,299	-0.21%
2021/05/27	32	38.15	21	38.09	38.35	11	13,175	0.08%
2021/05/26	15	37.49	28.2	37.66	37.80	-13.2	12,960	-0.10%
2021/05/25	5	37.05	19	36.99	37.00	-14	12,783	-0.11%
2021/05/24	6	36.90	82.1	36.62	36.80	-76.1	12,634	-0.60%
2021/05/21	6	35.90	16	36.15	36.10	-10	12,440	-0.08%
2021/05/20	0	0.00	7	35.59	35.70	-7	12,310	-0.06%
2021/05/19	33	34.82	121.4	35.07	35.35	-88.4	12,171	-0.73%	大賣/
2021/05/18	22	32.50	50.8	33.12	34.25	-28.8	11,971	-0.24%
2021/05/17	15	31.54	120	31.04	31.65	-105	11,800	-0.89%	大賣/鉅額交易
2021/05/14	1	31.00	6	31.39	31.50	-5	11,559	-0.04%
2021/05/13	14	30.57	25	30.31	30.70	-11	11,453	-0.10%
2021/05/12	46.8	31.19	111	30.68	30.85	-64.2	11,283	-0.57%	大賣/
2021/05/11	6	34.62	39	34.13	33.65	-33	11,051	-0.30%
2021/05/10	1	34.95	8	34.90	35.00	-7	10,948	-0.06%
2021/05/07	2	34.15	1	33.85	34.20	1	10,994	0.01%
2021/05/06	21	33.47	3	33.55	33.55	18	11,031	0.16%
2021/05/05	25	33.72	4	33.76	33.45	21	11,029	0.19%
2021/05/04	24.2	33.51	24	33.65	33.05	0.2	11,013	0.00%
2021/05/03	16	34.51	28	34.53	34.90	-12	10,788	-0.11%
2021/04/29	32	35.97	21.8	36.03	35.60	10.2	10,561	0.10%
2021/04/28	12.1	37.00	64.1	36.81	37.50	-52	10,340	-0.50%
2021/04/27	10.3	35.90	16	35.64	35.85	-5.7	10,164	-0.06%
2021/04/26	3	35.10	12	35.14	35.20	-9	10,130	-0.09%
2021/04/23	2	34.80	7	34.96	35.00	-5	10,138	-0.05%
2021/04/22	14	35.30	21	34.90	35.00	-7	10,142	-0.07%
2021/04/21	3	36.05	5	36.05	36.25	-2	10,063	-0.02%
2021/04/20	2	35.85	17	36.31	36.50	-15	10,093	-0.15%
2021/04/19	17.1	36.03	2.2	36.18	36.15	14.9	10,331	0.14%
2021/04/16	0	35.10	7.1	35.28	35.40	-7.1	10,404	-0.07%
2021/04/15	4	34.74	0	0.00	34.50	4	10,405	0.04%
2021/04/14	16	34.53	16	34.40	34.10	0	10,344	0.00%
2021/04/13	7	34.76	13	34.92	34.25	-6	10,358	-0.06%
2021/04/12	1.2	34.21	32.1	34.24	34.35	-30.9	10,205	-0.30%
2021/04/09	11	33.99	11.2	34.04	34.15	-0.2	10,219	0.00%
2021/04/08	3	33.37	38	33.42	33.50	-35	10,166	-0.34%
2021/04/07	0	0.00	7	33.39	33.55	-7	10,223	-0.07%
2021/04/06	1	33.40	6.1	33.45	33.40	-5.1	10,212	-0.05%
2021/04/01	4	33.09	21	33.14	33.15	-17	10,136	-0.17%
2021/03/31	1	32.80	15	33.14	33.00	-14	10,091	-0.14%
2021/03/30	2	33.00	4	33.09	33.10	-2	9,992	-0.02%
2021/03/29	4	33.00	15	33.02	33.10	-11	10,029	-0.11%
2021/03/26	4	32.55	38	32.86	32.95	-34	10,034	-0.34%
2021/03/25	7	32.08	12	32.35	32.30	-5	9,869	-0.05%
2021/03/24	23	32.10	7	32.16	31.85	16	9,895	0.16%
2021/03/23	5	32.42	20	32.44	32.35	-15	9,807	-0.15%
2021/03/22	2	32.20	101	32.30	32.30	-99	10,024	-0.99%	大賣/
2021/03/19	99	32.48	80	32.63	32.50	19	10,043	0.19%
2021/03/18	16	32.94	40.5	33.24	33.10	-24.5	9,850	-0.25%
2021/03/17	19	32.96	31	32.94	32.95	-12	9,958	-0.12%
2021/03/16	10	32.51	43	32.71	32.75	-33	10,270	-0.32%
2021/03/15	29	32.26	25.1	32.44	32.30	3.9	10,274	0.04%
2021/03/12	140	32.05	24.1	32.01	32.15	115.9	10,378	1.12%	大買/鉅額交易
2021/03/11	13.1	31.86	60	32.02	32.25	-46.9	10,357	-0.45%
2021/03/10	3	31.03	15	31.03	31.00	-12	10,132	-0.12%
2021/03/09	3	30.97	7	30.84	31.10	-4	10,283	-0.04%
2021/03/08	14	30.82	15	31.10	30.50	-1	10,323	-0.01%
2021/03/05	6	30.38	14.2	30.20	30.50	-8.2	10,312	-0.08%
2021/03/04	25	30.42	23.6	30.41	30.40	1.4	10,968	0.01%
2021/03/03	0	0.00	15	30.26	30.30	-15	11,056	-0.14%
2021/03/02	12	30.42	10	30.34	29.80	2	11,088	0.02%
2021/02/26	22	30.16	2	30.30	30.20	20	11,149	0.18%
2021/02/25	11	30.67	33	30.75	30.70	-22	11,298	-0.19%
2021/02/24	28	30.46	4.2	30.62	30.35	23.8	11,589	0.21%
2021/02/23	13	30.19	18	30.17	30.30	-5	11,911	-0.04%
2021/02/22	3	29.63	2	29.73	29.65	1	12,299	0.01%
2021/02/19	9	29.21	3	29.45	29.50	6	12,681	0.05%
2021/02/18	11	29.53	16	29.62	29.55	-5	13,063	-0.04%
2021/02/17	2	29.15	7	29.15	29.05	-5	13,357	-0.04%
2021/02/05	5.4	28.66	15	28.70	28.80	-9.6	13,536	-0.07%
2021/02/04	7	28.74	0	0.00	28.75	7	13,836	0.05%
2021/02/03	7	29.01	0	0.00	29.00	7	14,616	0.05%
2021/02/02	0	0.00	21	29.09	29.30	-21	15,489	-0.14%
2021/02/01	17	28.03	15	28.60	28.70	2	15,472	0.01%
2021/01/29	25	28.13	51	28.49	28.00	-26	15,437	-0.17%
2021/01/28	50	28.89	11	29.00	28.85	39	15,340	0.25%
2021/01/27	2	28.98	9	28.79	28.75	-7	15,262	-0.05%
2021/01/26	1	28.70	8	28.79	28.90	-7	15,242	-0.05%
2021/01/25	4	28.44	3	28.58	28.70	1	15,197	0.01%
2021/01/22	1	28.55	3	28.60	28.50	-2	15,340	-0.01%
2021/01/21	12	28.57	8	28.49	28.45	4	15,323	0.03%
2021/01/20	15	28.36	54	28.57	28.25	-39	15,336	-0.25%
2021/01/19	7	29.21	2	29.30	29.10	5	15,105	0.03%
2021/01/18	3	28.73	18	28.79	29.20	-15	15,069	-0.10%
2021/01/15	50	29.45	51	29.17	29.30	-1	15,015	-0.01%
2021/01/14	29	29.07	1	29.00	29.05	28	15,025	0.19%
2021/01/13	4	29.21	14	29.38	29.50	-10	14,944	-0.07%
2021/01/12	41	29.26	81	29.20	29.05	-40	14,870	-0.27%
2021/01/11	113	30.44	11	30.38	30.20	102	14,524	0.70%	大買/鉅額交易
2021/01/08	13	30.44	2	30.60	31.00	11	14,350	0.08%
2021/01/07	3	30.45	14	30.87	30.85	-11	14,180	-0.08%
2021/01/06	25	30.85	11	30.74	30.75	14	14,119	0.10%
2021/01/05	16	31.43	25.5	31.40	31.30	-9.5	13,963	-0.07%
2021/01/04	12	31.13	66.3	31.39	31.45	-54.3	14,069	-0.39%
2020/12/31	14	31.41	19	31.49	31.40	-5	14,003	-0.04%
2020/12/30	14	31.25	21	31.23	31.40	-7	13,899	-0.05%
2020/12/29	10	30.98	19	31.20	31.05	-9	13,864	-0.06%
2020/12/28	5	30.70	17	30.89	30.90	-12	13,862	-0.09%
2020/12/25	18	30.67	20	30.70	30.75	-2	13,877	-0.01%
2020/12/24	5	30.61	6	30.79	30.55	-1	13,863	-0.01%
2020/12/23	8	30.12	4	30.56	30.55	4	13,884	0.03%
2020/12/22	15	30.97	2	31.25	30.65	13	13,894	0.09%
2020/12/21	0	0.00	14	31.17	31.30	-14	13,931	-0.10%
2020/12/18	2	31.03	3	30.98	30.95	-1	13,927	-0.01%
2020/12/17	16	31.32	37	31.26	31.25	-21	13,906	-0.15%
2020/12/16	14	31.45	45	31.57	31.55	-31	13,827	-0.22%
2020/12/15	40	31.14	9	31.24	31.15	31	13,600	0.23%
2020/12/14	9	30.96	17	30.98	30.95	-8	13,489	-0.06%
2020/12/11	57	31.28	24	31.10	31.30	33	13,480	0.24%
2020/12/10	71	31.95	102	32.05	31.95	-31	13,240	-0.23%	大賣/
2020/12/09	19	31.16	41	31.20	31.35	-22	12,738	-0.17%
2020/12/08	49	31.30	39	31.31	31.35	10	12,666	0.08%
2020/12/07	50	30.95	7	31.21	31.10	43	12,545	0.34%
2020/12/04	24	31.25	3	31.28	31.25	21	12,476	0.17%
2020/12/03	77	31.10	25	31.27	31.45	52	12,348	0.42%
2020/12/02	41	30.72	17	31.08	31.00	24	12,121	0.20%
2020/12/01	30	30.92	19	31.06	31.00	11	12,023	0.09%
2020/11/30	87	31.26	24	31.39	31.25	63	11,925	0.53%
2020/11/27	32	30.67	12	30.78	30.80	20	11,275	0.18%
2020/11/26	45	31.08	1	31.05	31.10	44	11,164	0.39%
2020/11/25	19	31.24	17	31.26	31.40	2	11,203	0.02%
2020/11/24	23.1	30.84	29	30.93	30.80	-5.9	11,101	-0.05%
2020/11/23	83.1	31.77	21	32.04	31.55	62.1	10,777	0.58%
2020/11/20	71	31.28	63	31.47	31.90	8	10,402	0.08%
2020/11/19	59	31.11	45	31.08	31.00	14	10,081	0.14%
2020/11/18	35	30.87	147	30.66	31.00	-112	9,627	-1.16%	大賣/鉅額交易
2020/11/17	27	30.04	50	30.19	29.90	-23	9,291	-0.25%
2020/11/16	21	29.24	43	29.27	29.50	-22	9,028	-0.24%
2020/11/13	5	28.89	5	28.96	28.95	0	8,865	0.00%
2020/11/12	7	28.42	26	28.69	28.55	-19	8,734	-0.22%
2020/11/11	17	28.56	246.3	28.46	28.90	-229.3	8,622	-2.66%	大賣/鉅額交易
2020/11/10	236.2	27.71	83	27.50	27.70	153.2	7,857	1.95%	大買/鉅額交易
2020/11/09	4	26.18	20	26.12	26.15	-16	7,005	-0.23%
2020/11/06	0	0.00	5	25.80	25.85	-5	7,014	-0.07%
2020/11/05	0	0.00	1	25.75	25.60	-1	7,084	-0.01%
2020/11/04	3	25.47	0	0.00	25.50	3	7,216	0.04%
2020/11/03	3	25.38	8	25.44	25.55	-5	7,313	-0.07%
2020/11/02	12	25.38	5	25.20	25.45	7	7,377	0.09%
2020/10/30	19	25.31	5	25.60	25.20	14	7,507	0.19%
2020/10/29	43	25.69	1	25.75	25.70	42	7,431	0.57%
2020/10/28	7	25.97	6.6	26.06	26.05	0.4	7,456	0.01%
2020/10/26	1	26.35	12	26.59	26.50	-11	7,604	-0.14%
2020/10/23	5	26.51	16	26.55	26.60	-11	7,856	-0.14%
2020/10/22	1	26.15	17	26.30	26.20	-16	8,254	-0.19%
2020/10/21	6	26.04	0	0.00	25.90	6	8,813	0.07%
2020/10/20	4	25.98	0	0.00	26.00	4	8,924	0.04%
2020/10/19	4	26.01	0	0.00	25.95	4	9,052	0.04%
2020/10/16	41	26.11	6	26.06	25.95	35	9,119	0.38%
2020/10/15	6	26.37	3	26.35	26.25	3	9,184	0.03%
2020/10/14	1	26.55	9	26.77	26.55	-8	9,292	-0.09%
2020/10/13	2	26.43	0	0.00	26.60	2	9,822	0.02%
2020/10/12	20	26.50	22	26.44	26.65	-2	10,302	-0.02%
2020/10/07	4	26.93	10	26.85	26.85	-6	10,332	-0.06%
2020/10/06	1	26.95	4	27.01	27.15	-3	10,366	-0.03%
2020/10/05	10	26.85	6	26.75	26.75	4	10,469	0.04%
2020/09/30	2	26.38	14	26.28	26.15	-12	10,502	-0.11%
2020/09/29	1	26.30	5	26.26	26.20	-4	10,542	-0.04%
2020/09/28	12	26.03	4	26.08	26.10	8	10,654	0.08%
2020/09/25	49	25.90	12	25.63	25.60	37	10,677	0.35%
2020/09/24	32	26.10	5	26.21	26.05	27	10,601	0.25%
2020/09/23	4	26.66	3	26.62	26.65	1	10,526	0.01%
2020/09/22	11	26.83	30	26.90	26.80	-19	10,633	-0.18%
2020/09/21	13	27.14	2	27.30	27.20	11	10,631	0.10%
2020/09/17	7	27.02	0	0.00	27.10	7	10,712	0.07%
2020/09/16	1	27.00	1	27.30	27.00	0	10,798	0.00%
2020/09/15	3	27.13	0	0.00	27.25	3	10,878	0.03%
2020/09/11	7	26.90	16	26.86	27.00	-9	11,406	-0.08%
2020/09/10	1	27.20	2	27.15	27.10	-1	11,392	-0.01%
2020/09/09	3	26.98	1	26.90	27.30	2	11,398	0.02%
2020/09/08	7	27.28	0	0.00	27.20	7	11,452	0.06%
2020/09/07	1	27.20	6	27.32	27.30	-5	11,587	-0.04%
2020/09/04	13	27.10	2	27.10	27.25	11	11,760	0.09%
2020/09/03	3	27.37	20	27.38	27.35	-17	11,737	-0.14%
2020/09/02	7	27.34	4	27.43	27.55	3	11,788	0.03%
2020/09/01	14	27.52	7.1	27.62	27.65	6.9	11,929	0.06%
2020/08/31	6	27.78	8	28.00	27.70	-2	11,987	-0.02%
2020/08/28	3	28.12	1	28.05	27.90	2	11,910	0.02%
2020/08/27	10	27.76	2	27.85	27.75	8	12,026	0.07%
2020/08/26	4	27.89	18	27.98	28.00	-14	12,358	-0.11%
2020/08/25	12	27.98	51	28.16	27.85	-39	12,456	-0.31%
2020/08/24	5	27.15	20	27.46	27.55	-15	12,643	-0.12%
2020/08/21	35	26.81	3	26.90	26.85	32	13,102	0.24%
2020/08/20	40	26.75	1	26.70	26.70	39	13,735	0.28%
2020/08/19	28	27.61	10	27.70	27.30	18	14,117	0.13%
2020/08/18	13	28.31	7	28.52	28.05	6	13,993	0.04%
2020/08/17	11	28.65	63	28.66	28.75	-52	14,127	-0.37%
2020/08/14	11	27.84	0	0.00	27.70	11	14,201	0.08%
2020/08/13	4	27.74	0.1	27.85	27.85	3.9	14,229	0.03%
2020/08/12	12	27.93	2	27.90	27.90	10	14,371	0.07%
2020/08/11	7	28.33	21	28.43	28.25	-14	14,358	-0.10%
2020/08/10	5	28.57	14	28.70	28.45	-9	14,356	-0.06%
2020/08/07	2	27.98	23	28.02	27.95	-21	14,409	-0.15%
2020/08/06	16	27.83	6	27.88	27.75	10	14,389	0.07%
2020/08/05	26	27.53	2	27.60	27.65	24	14,422	0.17%
2020/08/04	8	26.54	18	27.01	27.10	-10	14,453	-0.07%
2020/08/03	11	26.71	1	26.80	26.45	10	14,621	0.07%
2020/07/31	19	26.61	10	26.69	26.55	9	14,618	0.06%
2020/07/30	0	0.00	1	26.35	26.45	-1	14,656	-0.01%
2020/07/29	72	25.97	100	26.13	26.10	-28	14,649	-0.19%
2020/07/28	83	26.52	11	26.72	26.50	72	14,507	0.50%
2020/07/27	105	27.67	244.2	27.51	27.00	-139.2	14,324	-0.97%	大買/大賣/鉅額交易
2020/07/24	47	29.47	6	30.05	29.30	41	13,863	0.30%
2020/07/23	19	29.98	19	30.02	30.00	0	13,831	0.00%
2020/07/22	2	29.70	2	29.80	29.85	0	13,793	0.00%
2020/07/21	39.2	29.30	2	29.45	29.45	37.2	13,754	0.27%
2020/07/20	117	29.31	27	29.23	29.50	90	13,691	0.66%	大買/
2020/07/17	131	30.34	20	30.25	29.70	111	13,678	0.81%	大買/鉅額交易
2020/07/16	37	29.72	25	29.60	29.95	12	13,319	0.09%
2020/07/15	12	28.68	12	28.75	28.70	0	12,869	0.00%
2020/07/14	13	28.50	0	0.00	28.35	13	12,851	0.10%
2020/07/13	2	28.65	7	28.87	28.75	-5	12,864	-0.04%
2020/07/10	9	28.54	7	28.86	28.30	2	12,950	0.02%
2020/07/09	1	29.05	5	29.08	28.95	-4	12,859	-0.03%
2020/07/08	25	28.88	10	28.85	28.95	15	12,805	0.12%
2020/07/07	37	29.08	0	0.00	29.15	37	12,773	0.29%
2020/07/06	8	29.03	30	29.09	29.05	-22	12,761	-0.17%
2020/07/03	0	0.00	1	29.05	29.00	-1	12,833	-0.01%
2020/07/02	70	28.80	0	0.00	29.10	70	12,958	0.54%
2020/07/01	2	28.75	3	28.95	28.75	-1	13,069	-0.01%
2020/06/30	1	28.85	3	28.78	28.80	-2	13,043	-0.02%
2020/06/29	14	28.42	0	0.00	28.50	14	13,132	0.11%
2020/06/24	1	29.00	25	29.10	28.95	-24	13,135	-0.18%
2020/06/23	12	29.13	2	29.13	29.10	10	13,239	0.08%
2020/06/22	0	0.00	6	29.05	29.00	-6	13,282	-0.05%
2020/06/19	20	28.81	4	28.71	28.50	16	13,298	0.12%
2020/06/18	7	28.73	5	28.70	28.75	2	12,899	0.02%
2020/06/17	5	28.93	0	0.00	28.95	5	12,936	0.04%
2020/06/16	29	28.97	14	28.98	29.05	15	13,131	0.11%
2020/06/15	21	28.52	16	28.56	28.30	5	13,300	0.04%
2020/06/12	18	28.45	12	28.63	28.90	6	13,353	0.04%
2020/06/11	44.3	29.66	3	29.38	29.35	41.3	13,386	0.31%
2020/06/10	15	30.06	65	30.15	30.25	-50	13,319	-0.38%
2020/06/09	14	30.22	10	30.21	30.25	4	13,570	0.03%
2020/06/08	28	30.11	44	30.14	30.40	-16	13,595	-0.12%
2020/06/05	21	30.11	5	30.17	30.20	16	13,451	0.12%
2020/06/04	42	30.07	4	30.09	30.15	38	13,406	0.28%
2020/06/03	41	30.04	41	30.04	30.10	0	13,426	0.00%
2020/06/02	34	29.52	4	29.50	29.40	30	13,323	0.23%
2020/06/01	6	29.46	4	29.69	29.40	2	12,974	0.02%
2020/05/29	7	28.81	4	29.39	29.55	3	12,915	0.02%
2020/05/28	50	29.18	15	29.21	29.00	35	12,634	0.28%
2020/05/27	55	29.87	31	29.98	29.65	24	12,217	0.20%
2020/05/26	11	29.27	58	28.62	29.60	-47	11,611	-0.40%
2020/05/25	8	27.30	0	0.00	27.50	8	11,047	0.07%
2020/05/22	71	27.79	10	27.89	27.50	61	10,984	0.56%
2020/05/21	13	28.12	66	27.99	28.45	-53	10,759	-0.49%
2020/05/20	28	27.27	3	27.20	27.40	25	10,483	0.24%
2020/05/19	61	27.26	37	27.31	27.45	24	10,489	0.23%
2020/05/18	4	26.75	1	26.75	26.70	3	10,325	0.03%
2020/05/15	23	26.71	13	26.59	26.65	10	10,262	0.10%
2020/05/14	39	26.97	16	26.82	26.95	23	10,183	0.23%
2020/05/13	19	27.59	6	27.58	27.55	13	10,022	0.13%
2020/05/12	20	27.85	32	27.75	27.75	-12	9,962	-0.12%
2020/05/11	38	28.35	7	28.50	28.10	31	9,872	0.31%
2020/05/08	42	27.85	8	28.14	27.75	34	9,706	0.35%
2020/05/07	22	27.12	5	27.23	27.35	17	9,495	0.18%
2020/05/06	28	27.36	9	27.31	27.30	19	9,474	0.20%
2020/05/05	5.1	27.92	1	28.20	27.90	4.1	9,376	0.04%
2020/05/04	33	27.93	27	27.87	28.10	6	9,382	0.06%
2020/04/30	26	27.93	49	27.92	28.20	-23	9,314	-0.25%
2020/04/29	2	27.70	28	27.63	27.85	-26	9,177	-0.28%
2020/04/28	21	27.46	0	0.00	27.20	21	9,097	0.23%
2020/04/27	6	27.70	12	27.77	27.80	-6	9,200	-0.07%
2020/04/24	5	26.69	1	26.75	26.60	4	9,080	0.04%
2020/04/23	1	26.80	4	27.05	26.80	-3	9,016	-0.03%
2020/04/22	16	26.53	20	26.65	26.95	-4	8,917	-0.04%
2020/04/21	37	27.77	16	27.66	27.30	21	8,813	0.24%
2020/04/20	25	28.82	1.8	28.89	28.90	23.2	8,633	0.27%
2020/04/17	11	28.85	3.1	29.23	28.55	7.9	8,610	0.09%
2020/04/16	18	28.89	1	29.00	28.80	17	8,515	0.20%
2020/04/15	11	29.20	8	29.33	29.50	3	8,415	0.04%
2020/04/14	3	28.25	7	28.49	28.80	-4	8,310	-0.05%
2020/04/13	4	27.85	1	28.10	27.90	3	8,254	0.04%
2020/04/10	24	27.92	2	28.03	28.10	22	8,227	0.27%
2020/04/09	15	27.67	5	27.96	28.00	10	8,183	0.12%
2020/04/08	27	26.93	14	27.27	27.30	13	8,102	0.16%
2020/04/07	16	26.84	13	26.93	26.90	3	7,955	0.04%
2020/04/06	10	26.30	1	26.70	26.30	9	7,780	0.12%
2020/04/01	9	25.91	4	25.88	26.20	5	7,564	0.07%
2020/03/31	8	26.28	7	26.86	25.65	1	7,418	0.01%
2020/03/30	8	25.95	5	26.47	26.40	3	7,222	0.04%
2020/03/27	18	26.64	13	26.65	26.50	5	7,103	0.07%
2020/03/26	0.3	26.00	21	25.88	25.75	-20.7	7,008	-0.30%
2020/03/25	11	25.50	7	25.46	25.20	4	6,976	0.06%
2020/03/24	0	0.00	6	24.28	24.05	-6	6,844	-0.09%
2020/03/23	3	23.68	0	0.00	23.00	3	6,793	0.04%
2020/03/20	13	24.88	6	24.43	23.35	7	6,717	0.10%
2020/03/19	15.4	23.26	17	23.14	22.90	-1.6	6,479	-0.02%
2020/03/18	11.5	25.80	2	26.10	25.40	9.5	6,255	0.15%
2020/03/17	7	26.74	6	27.20	26.50	1	6,094	0.02%
2020/03/16	13	27.88	1	27.55	27.40	12	5,901	0.20%
2020/03/13	16	27.52	6.7	27.42	28.30	9.4	5,764	0.16%
2020/03/12	20	30.41	5	30.37	30.05	15	5,442	0.28%
2020/03/11	8	31.81	8	31.99	31.95	0	5,292	0.00%
2020/03/10	10	31.82	5	31.70	31.75	5	5,237	0.10%
2020/03/09	7	32.21	4	32.39	32.05	3	5,207	0.06%
2020/03/06	13	33.23	0	0.00	33.10	13	5,101	0.25%
2020/03/05	4	34.19	0	0.00	34.15	4	5,069	0.08%
2020/03/04	2	34.10	7	34.15	34.10	-5	5,116	-0.10%
2020/03/03	0	0.00	2	33.45	33.30	-2	5,049	-0.04%
2020/03/02	5	33.17	9	33.05	33.05	-4	5,006	-0.08%
2020/02/27	6	33.83	0	0.00	34.10	6	5,091	0.12%
2020/02/26	7	34.24	0	0.00	34.05	7	4,993	0.14%
2020/02/25	4	34.29	10	34.35	34.45	-6	4,975	-0.12%
2020/02/24	5	34.59	10	34.60	34.50	-5	4,970	-0.10%
2020/02/20	12	35.01	1	35.50	35.00	11	4,988	0.22%
2020/02/19	2	35.50	3	35.45	35.55	-1	5,048	-0.02%
2020/02/18	6	34.99	0	0.00	35.15	6	5,233	0.11%
2020/02/17	6	35.00	0	0.00	35.05	6	5,289	0.11%
2020/02/14	5	34.87	0	0.00	34.80	5	5,320	0.09%
2020/02/13	3	35.08	0.1	35.10	35.00	2.9	5,290	0.05%
2020/02/12	1	35.10	0	0.00	34.90	1	5,297	0.02%
2020/02/11	0	0.00	1	34.90	34.85	-1	5,271	-0.02%
2020/02/10	6	34.34	6	34.51	34.40	0	5,284	0.00%
2020/02/07	1	34.80	0	0.00	34.80	1	5,257	0.02%
2020/02/06	3	35.05	5	35.10	35.25	-2	5,250	-0.04%
2020/02/05	18	34.50	0	0.00	34.55	18	5,262	0.34%
2020/02/04	7	34.86	1	34.90	34.90	6	5,275	0.11%
2020/02/03	9	34.25	2	33.98	34.55	7	5,271	0.13%
2020/01/31	10	35.27	1	35.50	35.10	9	5,254	0.17%
2020/01/30	35	36.03	1	37.75	35.20	34	5,193	0.65%
2020/01/20	0	0.00	1	38.85	38.80	-1	4,950	-0.02%
2020/01/16	2	38.80	0	0.00	38.75	2	5,094	0.04%
2020/01/15	2	38.90	0	0.00	38.90	2	5,171	0.04%
2020/01/13	2	39.00	7	39.05	39.05	-5	5,473	-0.09%
2020/01/10	1	38.80	0	0.00	39.00	1	5,719	0.02%
2020/01/08	12	38.71	2	38.85	38.70	10	5,998	0.17%
2020/01/07	5	39.22	0	0.00	39.20	5	6,031	0.08%
2020/01/06	1	39.30	0	0.00	39.30	1	6,093	0.02%
2020/01/02	5	39.65	4	39.69	39.70	1	6,249	0.02%
2019/12/31	2	39.33	0	0.00	39.20	2	6,239	0.03%
2019/12/27	0	0.00	0.2	39.60	39.60	-0.2	6,281	0.00%
2019/12/26	1	39.60	0	0.00	39.60	1	6,326	0.02%
2019/12/25	7	39.69	0	0.00	39.75	7	6,418	0.11%
2019/12/24	2	39.75	0	0.00	39.70	2	6,488	0.03%
2019/12/23	5	39.90	6	40.08	39.95	-1	6,621	-0.02%
2019/12/20	0	0.00	4	39.84	40.20	-4	6,646	-0.06%
2019/12/19	1	39.35	0	0.00	39.45	1	6,602	0.02%
2019/12/18	2	39.23	3.2	39.35	39.20	-1.2	6,593	-0.02%
2019/12/17	9.3	38.97	9	39.25	39.30	0.3	6,619	0.00%
2019/12/16	1.3	38.86	5	38.90	38.85	-3.8	6,597	-0.06%
2019/12/13	10	39.15	0	0.00	39.10	10	6,600	0.15%
2019/12/12	11	39.15	4	39.35	39.05	7	6,578	0.11%
2019/12/11	5	38.97	0	0.00	39.20	5	6,565	0.08%
2019/12/10	2.3	38.87	0	0.00	39.05	2.3	6,619	0.03%
2019/12/09	1.3	39.02	0	0.00	39.05	1.3	6,654	0.02%
2019/12/06	0	0.00	1	38.90	39.05	-1	6,676	-0.01%
2019/12/05	6	38.99	1	39.00	39.00	5	6,690	0.07%
2019/12/04	20	38.81	21	38.80	38.60	-1	6,720	-0.01%
2019/12/03	10	38.98	5	39.15	39.15	5	6,742	0.07%
2019/12/02	11	39.24	10	39.05	39.05	1	6,786	0.01%
2019/11/29	4	39.75	5	39.86	39.75	-1	6,746	-0.01%
2019/11/28	7	40.42	4	40.30	40.30	3	6,716	0.04%
2019/11/27	1.9	40.70	0	0.00	40.70	1.9	6,840	0.03%
2019/11/26	0.3	40.80	0	0.00	40.95	0.3	6,902	0.00%
2019/11/25	1.3	40.77	6	40.72	40.65	-4.8	6,723	-0.07%
2019/11/22	0.3	41.00	5	40.75	41.00	-4.8	6,768	-0.07%
2019/11/21	5	40.55	2	40.65	40.50	3	6,762	0.04%
2019/11/20	2.3	40.61	0	0.00	40.65	2.3	6,781	0.03%
2019/11/19	28.3	40.38	2.1	40.50	40.45	26.1	6,856	0.38%
2019/11/18	24	40.31	1	40.15	40.35	23	6,888	0.33%
2019/11/15	17.3	41.24	1	41.45	41.05	16.3	6,792	0.24%
2019/11/14	1	41.05	5	41.70	41.85	-4	6,641	-0.06%
2019/11/13	1	41.70	5	41.40	41.40	-4	6,643	-0.06%
2019/11/12	0	0.00	1	41.10	41.30	-1	6,714	-0.01%
2019/11/11	2.3	40.72	1	40.60	40.70	1.2	6,706	0.02%
2019/11/08	3.3	41.34	2	41.50	41.20	1.3	6,679	0.02%
2019/11/07	0.3	41.10	3	41.05	41.30	-2.8	6,675	-0.04%
2019/11/06	0.3	41.25	1	41.30	41.30	-0.8	6,632	-0.01%
2019/11/05	2.3	41.24	0	0.00	41.45	2.3	6,631	0.03%
2019/11/04	11.3	41.77	20	41.84	41.65	-8.8	6,607	-0.13%
2019/11/01	12	41.52	26	40.88	41.55	-14	6,568	-0.21%
2019/10/31	1.3	40.79	1	40.90	40.75	0.3	6,510	0.00%
2019/10/30	4.3	40.41	6	40.60	40.75	-1.8	6,494	-0.03%
2019/10/29	8.3	40.22	1	40.00	40.15	7.3	6,528	0.11%
2019/10/28	0	0.00	3	40.45	40.25	-3	6,494	-0.05%
2019/10/25	7	40.26	3	40.65	40.30	4	6,498	0.06%
2019/10/24	3	40.28	0	0.00	40.50	3	6,520	0.05%
2019/10/23	3	40.83	2	40.50	40.55	1	6,516	0.02%
2019/10/22	7	40.96	2	40.85	41.20	5	6,504	0.08%
2019/10/21	3	41.43	2	41.93	41.55	1	6,421	0.02%
2019/10/18	1	40.95	1	40.85	41.05	0	6,269	0.00%
2019/10/17	0	0.00	6	40.53	40.75	-6	6,125	-0.10%
2019/10/16	0	0.00	6	39.58	39.85	-6	5,933	-0.10%
2019/10/15	1	39.05	0	0.00	39.30	1	5,884	0.02%
2019/10/14	9	39.41	1	39.95	39.35	8	5,886	0.14%
2019/10/09	2	39.45	9	39.58	39.70	-7	5,831	-0.12%
2019/10/08	1	39.05	4	39.05	39.00	-3	5,764	-0.05%
2019/10/07	9	39.37	0	0.00	39.45	9	5,732	0.16%
2019/10/04	2	39.30	5	39.15	39.30	-3	5,778	-0.05%
2019/10/03	8	39.06	1	39.05	39.10	7	5,789	0.12%
2019/10/02	1	39.75	3	39.75	39.75	-2	5,831	-0.03%
2019/10/01	2	39.65	0	0.00	39.75	2	5,844	0.03%
2019/09/27	2	39.55	0	0.00	39.75	2	5,821	0.03%
2019/09/26	0	0.00	8	39.78	39.80	-8	5,823	-0.14%
2019/09/25	5	39.34	3	39.72	39.30	2	5,765	0.03%
2019/09/24	1	39.25	15	39.45	39.25	-14	5,750	-0.24%
2019/09/23	0	0.00	13	39.35	39.15	-13	5,749	-0.23%
2019/09/20	3	38.78	0	0.00	39.10	3	5,844	0.05%
2019/09/19	1	38.95	1	39.20	39.05	0	5,887	0.00%
2019/09/18	3	38.95	3	39.10	39.40	0	5,880	0.00%
2019/09/17	1	38.90	0	0.00	39.00	1	5,873	0.02%
2019/09/16	2	39.15	0	0.00	39.15	2	5,935	0.03%
2019/09/12	4	39.06	0	0.00	39.15	4	6,014	0.07%
2019/09/11	0	0.00	1	39.70	39.50	-1	6,018	-0.02%
2019/09/10	2	39.20	1	39.45	39.45	1	5,991	0.02%
2019/09/09	1	39.65	2	39.60	39.45	-1	5,982	-0.02%
2019/09/06	6	39.80	0	0.00	39.70	6	5,962	0.10%
2019/09/05	20	39.90	13	39.87	39.85	7	5,961	0.12%
2019/09/04	2	39.20	7	39.41	39.45	-5	5,899	-0.08%
2019/09/03	2	39.20	0	0.00	39.10	2	5,915	0.03%
2019/09/02	1	39.05	8	39.32	39.00	-7	5,943	-0.12%
2019/08/30	2	38.85	6	39.03	39.20	-4	5,946	-0.07%
2019/08/29	6	38.05	12	38.40	38.55	-6	5,852	-0.10%
2019/08/28	0	0.00	8	38.25	38.15	-8	5,823	-0.14%
2019/08/27	8	37.95	8	38.20	37.90	0	5,897	0.00%
2019/08/26	10	37.96	0	0.00	37.90	10	5,877	0.17%
2019/08/23	0	0.00	14.3	38.45	38.60	-14.3	5,952	-0.24%
2019/08/22	12	38.12	1	38.15	38.25	11	5,925	0.19%
2019/08/21	7	38.30	8	38.60	38.30	-1	5,955	-0.02%
2019/08/20	0	0.00	18	37.97	38.15	-18	5,876	-0.31%
2019/08/19	3	37.87	0	0.00	37.70	3	5,859	0.05%
2019/08/15	7	37.87	9	37.91	38.00	-2	5,866	-0.03%
2019/08/14	1	37.15	0	0.00	37.00	1	5,853	0.02%
2019/08/13	0	0.00	3	37.27	36.95	-3	5,911	-0.05%
2019/08/12	0	0.00	5	37.20	37.15	-5	6,027	-0.08%
2019/08/08	0	0.00	5	37.00	37.25	-5	6,112	-0.08%
2019/08/07	3	36.85	0	0.00	36.75	3	6,151	0.05%
2019/08/06	1	37.05	1	36.75	37.10	0	6,189	0.00%
2019/08/02	6	36.93	190	36.98	36.90	-184	6,129	-3.00%	大賣/鉅額交易
2019/08/01	9	37.77	0	0.00	37.55	9	6,105	0.15%
2019/07/30	8	38.19	0	0.00	38.05	8	5,969	0.13%
2019/07/29	102	38.50	0	0.00	38.45	102	5,972	1.71%	大買/鉅額交易
2019/07/26	7	38.96	3	38.75	38.80	4	5,993	0.07%
2019/07/25	1	39.25	17	39.19	39.25	-16	5,933	-0.27%
2019/07/24	7	39.32	14	39.39	39.45	-7	5,867	-0.12%
2019/07/23	96	38.90	1	39.00	39.20	95	5,811	1.63%
2019/07/22	0	0.00	1	39.10	39.15	-1	5,756	-0.02%
2019/07/19	2	39.28	1	39.10	39.20	1	5,738	0.02%
2019/07/18	0	0.00	4	38.86	38.70	-4	5,657	-0.07%
2019/07/17	3	38.77	1	38.90	38.80	2	5,688	0.04%
2019/07/16	1	38.15	5	38.67	38.80	-4	5,666	-0.07%
2019/07/15	2	38.10	2	38.40	38.45	0	5,594	0.00%
2019/07/12	4	38.35	0.1	38.40	38.40	3.9	5,641	0.07%
2019/07/11	1	38.50	2	38.43	38.45	-1	5,695	-0.02%
2019/07/10	3	37.90	4	38.31	38.20	-1	5,689	-0.02%
2019/07/09	1	37.75	0	0.00	37.65	1	5,665	0.02%
2019/07/08	3	37.70	7	37.81	37.85	-4	5,665	-0.07%
2019/07/05	8	39.11	1	39.15	39.10	7	5,660	0.12%
2019/07/04	1	39.05	2	38.80	39.15	-1	5,645	-0.02%
2019/07/03	7	39.16	4	39.30	39.05	3	5,590	0.05%
2019/07/02	0	0.00	2	39.20	39.30	-2	5,585	-0.04%
2019/07/01	0	0.00	3	39.00	38.70	-3	5,522	-0.05%
2019/06/28	3	38.63	0	0.00	38.50	3	5,562	0.05%
2019/06/27	1	39.10	1	39.10	39.00	0	5,613	0.00%
2019/06/26	2	39.03	21	38.84	38.60	-19	5,617	-0.34%
2019/06/25	4	38.03	0	0.00	38.05	4	5,658	0.07%
2019/06/24	0	0.00	4	38.29	38.45	-4	5,790	-0.07%
2019/06/21	4	38.03	5	38.20	38.20	-1	5,794	-0.02%
2019/06/20	7	38.22	35	38.40	37.85	-28	5,747	-0.49%
2019/06/19	0	0.00	16	37.83	38.00	-16	5,696	-0.28%
2019/06/18	5.2	37.38	0	0.00	37.50	5.2	5,679	0.09%
2019/06/17	0	0.00	8	37.52	37.50	-8	5,735	-0.14%
2019/06/14	12	37.18	7	37.38	37.10	5	5,732	0.09%
2019/06/13	13	37.32	3	37.45	37.40	10	5,727	0.17%
2019/06/12	2	37.55	4	37.74	37.80	-2	5,712	-0.04%
2019/06/11	4	37.56	10	37.69	37.70	-6	5,706	-0.11%
2019/06/10	5	37.38	15	37.43	37.50	-10	5,632	-0.18%
2019/06/06	2	36.95	6	36.97	37.20	-4	5,621	-0.07%
2019/06/05	4	36.76	8	36.79	36.70	-4	5,659	-0.07%
2019/06/04	2	36.40	1	36.70	36.50	1	5,637	0.02%
2019/06/03	3	36.22	2	36.23	36.10	1	5,674	0.02%
2019/05/31	4	35.94	8	36.00	35.85	-4	5,646	-0.07%
2019/05/30	14	36.29	5	36.33	36.30	9	5,629	0.16%
2019/05/29	10	35.65	0	0.00	35.70	10	5,631	0.18%
2019/05/28	1	35.65	0	0.00	35.75	1	5,732	0.02%
2019/05/27	2	35.50	1	35.90	35.55	1	5,664	0.02%
2019/05/24	0	0.00	3	36.00	35.90	-3	5,695	-0.05%
2019/05/23	9	35.54	1	35.70	35.75	8	5,721	0.14%
2019/05/22	8	35.84	30	36.10	36.05	-22	5,702	-0.39%
2019/05/21	1	36.05	5	35.96	36.10	-4	5,708	-0.07%
2019/05/20	2	35.80	2	36.20	36.05	0	5,627	0.00%
2019/05/17	6	35.87	6	36.25	35.75	0	5,575	0.00%
2019/05/16	10	36.11	10	36.21	36.15	0	5,472	0.00%
2019/05/15	1	35.10	0	0.00	35.30	1	5,436	0.02%
2019/05/14	2	35.10	0	0.00	35.30	2	5,496	0.04%
2019/05/13	3	35.93	0	0.00	35.90	3	5,509	0.05%
2019/05/10	11	36.02	1	36.35	36.05	10	5,562	0.18%
2019/05/09	8	36.11	0	0.00	36.20	8	5,674	0.14%
2019/05/08	0	0.00	3	36.70	36.70	-3	5,706	-0.05%
2019/05/07	0	0.00	2	36.95	37.05	-2	5,706	-0.04%
2019/05/06	4	36.50	5	36.30	36.45	-1	5,712	-0.02%
2019/05/03	5	36.60	2	36.75	36.70	3	5,754	0.05%
2019/05/02	3	37.17	1	37.05	37.05	2	5,775	0.03%
2019/04/26	0	0.00	2	37.40	37.50	-2	5,772	-0.03%
2019/04/25	1	37.35	0	0.00	37.40	1	5,816	0.02%
2019/04/24	4	37.56	5	37.65	37.65	-1	5,898	-0.02%
2019/04/23	1	37.60	12	37.64	37.50	-11	5,959	-0.18%
2019/04/22	0	0.00	1	37.60	37.60	-1	5,930	-0.02%
2019/04/19	7	37.31	1	37.55	37.35	6	5,960	0.10%
2019/04/18	4	37.31	2	37.48	37.50	2	5,992	0.03%
2019/04/17	3	37.63	26	37.53	37.80	-23	6,005	-0.38%
2019/04/16	0	0.00	3	36.68	36.85	-3	5,927	-0.05%
2019/04/15	0	0.00	4	36.83	36.65	-4	5,942	-0.07%
2019/04/12	1	36.50	0	0.00	36.50	1	5,936	0.02%
2019/04/11	33	36.77	3	36.72	36.30	30	5,937	0.51%
2019/04/10	14	36.21	0	0.00	36.50	14	5,871	0.24%
2019/04/09	0	0.00	4	36.49	36.60	-4	5,857	-0.07%
2019/04/08	0	0.00	52	36.45	36.40	-52	5,852	-0.89%
2019/04/03	0	0.00	8	36.36	36.35	-8	5,766	-0.14%
2019/04/02	18	36.23	2	36.15	36.10	16	5,729	0.28%
2019/04/01	10	36.41	0	0.00	36.65	10	5,610	0.18%
2019/03/29	0	0.00	8	37.36	37.55	-8	5,450	-0.15%
2019/03/28	61	36.14	4	36.28	36.85	57	5,351	1.07%
2019/03/27	17	37.24	0	0.00	36.85	17	5,182	0.33%
2019/03/26	0	0.00	3	37.80	37.90	-3	5,034	-0.06%
2019/03/25	1	37.75	0	0.00	38.20	1	5,054	0.02%
2019/03/22	4	38.05	2	38.15	38.25	2	5,056	0.04%
2019/03/21	5	38.04	0	0.00	38.10	5	5,062	0.10%
2019/03/20	3	38.35	0	0.00	38.30	3	5,057	0.06%
2019/03/18	0	0.00	2	39.10	39.20	-2	5,271	-0.04%
2019/03/15	3	39.00	4	39.31	39.25	-1	5,418	-0.02%
2019/03/12	0	0.00	9	39.05	39.10	-9	5,447	-0.17%
2019/03/11	1	38.35	2	38.35	38.55	-1	5,501	-0.02%
2019/03/08	1	38.75	0	0.00	38.95	1	5,485	0.02%
2019/03/06	0	0.00	16	39.00	39.30	-16	5,570	-0.29%
2019/03/05	0	0.00	2	38.75	38.75	-2	5,529	-0.04%
2019/03/04	6	38.45	4	38.41	38.65	2	5,485	0.04%
2019/02/27	0	0.00	8	38.42	38.80	-8	5,392	-0.15%
2019/02/26	1	38.15	2	38.20	38.00	-1	5,283	-0.02%
2019/02/25	2	37.80	3	38.20	37.70	-1	5,216	-0.02%
2019/02/22	1	37.85	2	38.00	38.15	-1	5,211	-0.02%
2019/02/20	1	37.20	2	37.38	37.50	-1	5,183	-0.02%
2019/02/19	1	37.05	0	0.00	37.05	1	5,140	0.02%
2019/02/18	0	0.00	9	37.39	37.25	-9	5,128	-0.18%
2019/02/14	1	36.70	3	37.15	37.05	-2	5,086	-0.04%
2019/02/13	12	36.95	4	36.96	37.10	8	5,032	0.16%
2019/02/12	0	0.00	4	36.95	37.15	-4	4,957	-0.08%
2019/02/11	3	36.80	6	36.87	36.65	-3	4,902	-0.06%
2019/01/30	7	36.19	2	36.80	36.80	5	4,869	0.10%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/28	1	35.85	1	35.90	36.15	0	4,657	0.00%
2019/01/25	1	36.10	5	36.31	36.05	-4	4,649	-0.09%
2019/01/24	12	36.37	5	36.43	36.25	7	4,597	0.15%
2019/01/23	0	0.00	25.5	36.00	36.30	-25.5	4,561	-0.56%
2019/01/22	0	0.00	3	35.50	35.45	-3	4,540	-0.07%
2019/01/21	1	35.60	1	35.75	35.55	0	4,540	0.00%
2019/01/18	3	35.75	1	35.80	35.60	2	4,542	0.04%
2019/01/17	3	35.55	12	35.50	35.65	-9	4,497	-0.20%
2019/01/16	0	0.00	1	35.60	35.55	-1	4,450	-0.02%
2019/01/15	5	35.00	21	35.00	35.10	-16	4,347	-0.37%
2019/01/14	0	0.00	11.4	34.21	34.25	-11.4	4,246	-0.27%
2019/01/11	0.5	34.55	8	34.71	34.55	-7.5	4,268	-0.18%
2019/01/10	3	34.07	15	34.28	34.45	-12	4,244	-0.28%
2019/01/09	0	0.00	11	34.59	34.70	-11	4,212	-0.26%
2019/01/08	0	0.00	5	34.11	34.20	-5	4,138	-0.12%
2019/01/07	10	33.78	29	33.79	33.90	-19	4,158	-0.46%
2019/01/04	2.4	33.30	6	33.28	33.40	-3.6	4,153	-0.09%
2019/01/03	0	0.00	3	32.77	33.00	-3	4,302	-0.07%
2019/01/02	1	32.10	1	32.75	32.20	0	4,289	0.00%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/27	0	0.00	1	32.45	32.15	-1	4,328	-0.02%
2018/12/25	1	31.90	0	0.00	31.90	1	4,417	0.02%
2018/12/24	0	0.00	1	32.25	32.40	-1	4,477	-0.02%
2018/12/22	1	32.10	2	32.20	32.05	-1	4,481	-0.02%
2018/12/19	0	0.00	9	32.53	32.70	-9	4,588	-0.20%
2018/12/18	1	31.90	0	0.00	32.60	1	4,586	0.02%
2018/12/17	0	0.00	2	32.38	32.30	-2	4,596	-0.04%
2018/12/14	1	31.45	2	31.85	31.90	-1	4,578	-0.02%
2018/12/13	2	31.60	3	31.70	31.85	-1	4,599	-0.02%
2018/12/12	12	31.13	7	31.29	31.20	5	4,582	0.11%
2018/12/11	11	30.95	1	30.90	30.80	10	4,524	0.22%
2018/12/10	9	32.63	101	31.90	31.90	-92	4,321	-2.13%	大賣/
2018/12/07	0	0.00	4	33.86	33.80	-4	4,191	-0.10%
2018/12/06	0	0.00	6	33.15	33.55	-6	4,243	-0.14%
2018/12/05	3	33.33	0	0.00	33.25	3	4,226	0.07%
2018/12/04	3	34.05	0	0.00	34.10	3	4,271	0.07%
2018/12/03	2	34.00	10.5	33.99	34.15	-8.5	4,199	-0.20%
2018/11/30	0	0.00	10	33.42	33.50	-10	4,166	-0.24%
2018/11/29	3	32.62	0	0.00	32.65	3	4,105	0.07%
2018/11/27	12	33.07	0	0.00	33.10	12	4,000	0.30%
2018/11/26	0	0.00	1	33.65	33.30	-1	4,024	-0.02%
2018/11/23	1	33.05	1	32.80	32.90	0	4,031	0.00%
2018/11/22	1	33.45	10	33.34	33.25	-9	4,024	-0.22%
2018/11/21	1	33.50	0	0.00	33.70	1	4,046	0.02%
2018/11/20	2	33.65	0	0.00	33.65	2	4,013	0.05%
2018/11/19	0	0.00	1	33.25	33.35	-1	3,978	-0.03%
2018/11/16	0	0.00	2	32.80	32.60	-2	3,978	-0.05%
2018/11/15	4	32.60	0	0.00	32.70	4	4,022	0.10%
2018/11/14	1	32.35	3	32.40	32.70	-2	4,058	-0.05%
2018/11/13	2	32.13	5	32.39	32.50	-3	4,092	-0.07%
2018/11/09	3.7	31.79	0	0.00	31.50	3.7	4,175	0.09%
2018/11/08	10	32.35	0	0.00	32.30	10	4,200	0.24%
2018/11/07	0	0.00	12	31.79	32.20	-12	4,169	-0.29%
2018/11/06	0	0.00	4	31.48	31.50	-4	4,138	-0.10%
2018/11/05	4	31.15	0	0.00	31.35	4	4,165	0.10%
2018/11/02	2	30.83	8	31.25	31.70	-6	4,174	-0.14%
2018/11/01	3	30.88	0	0.00	30.90	3	4,192	0.07%
2018/10/31	2	30.65	3	31.17	31.35	-1	4,224	-0.02%
2018/10/30	0	0.00	2	30.50	30.40	-2	4,191	-0.05%
2018/10/29	0	0.00	4	30.28	30.40	-4	4,154	-0.10%
2018/10/26	4	29.55	1	29.60	29.55	3	4,119	0.07%
2018/10/25	0	0.00	1	29.70	29.55	-1	4,153	-0.02%
2018/10/23	5	29.71	0	0.00	29.70	5	4,451	0.11%
2018/10/22	100	29.63	0	0.00	30.10	100	4,480	2.23%
2018/10/19	1	29.50	5	29.79	29.70	-4	4,527	-0.09%
2018/10/18	0	0.00	2	29.68	29.60	-2	4,539	-0.04%
2018/10/16	7.5	29.31	3	29.35	29.35	4.5	4,562	0.10%
2018/10/15	12	29.37	2	29.15	29.05	10	4,573	0.22%
2018/10/12	1	29.10	3	29.40	29.80	-2	4,583	-0.04%
2018/10/11	37	29.79	0	0.00	29.20	37	4,673	0.79%
2018/10/09	0	0.00	1	31.55	31.70	-1	4,584	-0.02%
2018/10/08	8	31.08	0	0.00	31.35	8	4,578	0.17%
2018/10/05	4	31.45	0	0.00	31.50	4	4,599	0.09%
2018/10/03	0	0.00	3.6	32.32	32.35	-3.6	4,546	-0.08%
2018/10/02	14	31.99	1	31.95	32.00	13	4,533	0.29%
2018/09/28	3.5	32.40	0	0.00	32.25	3.5	4,634	0.08%
2018/09/27	3	32.33	2	32.30	32.50	1	4,675	0.02%
2018/09/26	0	0.00	1	32.25	32.10	-1	4,688	-0.02%
2018/09/25	3	32.20	3	32.38	32.10	0	4,693	0.00%
2018/09/21	1	32.30	0	0.00	32.10	1	4,735	0.02%
2018/09/20	0	0.00	13	32.15	32.10	-13	4,752	-0.27%
2018/09/18	0	0.00	4	32.15	31.80	-4	4,892	-0.08%
2018/09/14	1	31.85	3	31.75	31.65	-2	4,949	-0.04%
2018/09/13	2	31.45	1	31.40	31.40	1	4,983	0.02%
2018/09/12	7	31.13	0	0.00	31.50	7	5,029	0.14%
2018/09/11	4	31.31	0	0.00	31.25	4	5,384	0.07%
2018/09/10	2	31.55	2	31.45	31.35	0	5,473	0.00%
2018/09/07	0	0.00	2	32.40	32.30	-2	5,560	-0.04%
2018/09/06	0.5	32.90	0	0.00	32.80	0.5	5,582	0.01%
2018/09/05	10	33.06	0	0.00	32.75	10	5,587	0.18%
2018/09/04	1.3	33.57	0	0.00	33.60	1.3	5,581	0.02%
2018/09/03	3	33.50	0	0.00	33.45	3	5,620	0.05%
2018/08/31	6	33.60	0	0.00	33.85	6	5,646	0.11%
2018/08/30	4	33.65	5	33.70	33.80	-1	5,654	-0.02%
2018/08/29	10	33.70	4	33.68	33.75	6	5,743	0.10%
2018/08/28	0	0.00	1	33.70	33.80	-1	5,962	-0.02%
2018/08/27	1	33.35	0	0.00	33.75	1	5,967	0.02%
2018/08/24	1	33.15	1	33.25	33.30	0	5,958	0.00%
2018/08/23	1	33.65	2	33.78	33.85	-1	6,045	-0.02%
2018/08/22	3	34.05	11	33.98	33.95	-8	6,121	-0.13%
2018/08/21	0	0.00	1	33.50	33.60	-1	6,065	-0.02%
2018/08/20	2	32.95	2	32.98	33.05	0	6,031	0.00%
2018/08/17	3	32.47	0	0.00	32.30	3	6,056	0.05%
2018/08/16	11	32.60	0	0.00	32.50	11	6,048	0.18%
2018/08/14	0	0.00	1	33.50	33.60	-1	6,034	-0.02%
2018/08/13	12	33.29	0	0.00	33.20	12	6,086	0.20%
2018/08/08	2	33.48	0	0.00	33.65	2	6,460	0.03%
2018/08/07	1	33.45	0	0.00	33.30	1	6,448	0.02%
2018/08/06	9	33.46	0	0.00	33.45	9	6,422	0.14%
2018/08/03	2	33.53	0	0.00	33.50	2	6,412	0.03%
2018/08/02	0	0.00	5	33.75	33.65	-5	6,408	-0.08%
2018/08/01	3	33.80	0	0.00	33.95	3	6,413	0.05%
2018/07/31	1	33.75	1	34.20	33.65	0	6,379	0.00%
2018/07/30	14	33.95	1	34.10	33.95	13	6,189	0.21%
2018/07/27	0.4	34.90	2	34.95	34.95	-1.6	6,061	-0.03%
2018/07/26	2	34.85	2	34.85	34.75	0	6,034	0.00%
2018/07/25	0	0.00	2	34.75	34.75	-2	6,009	-0.03%
2018/07/24	1	34.00	0	0.00	34.30	1	5,948	0.02%
2018/07/23	10	34.00	0	0.00	33.95	10	5,927	0.17%
2018/07/20	1	34.50	2	34.45	33.90	-1	6,000	-0.02%
2018/07/19	1	33.95	8	34.44	34.30	-7	5,994	-0.12%
2018/07/18	1	33.40	3	34.12	34.25	-2	5,979	-0.03%
2018/07/17	4	33.43	0	0.00	33.35	4	5,897	0.07%
2018/07/16	2	34.00	1	34.00	33.60	1	5,918	0.02%
2018/07/13	25	33.77	5.2	33.77	33.80	19.8	5,966	0.33%
2018/07/12	0	0.00	4	34.05	34.15	-4	6,068	-0.07%
2018/07/11	1.5	33.46	0	0.00	33.45	1.5	6,201	0.02%
2018/07/10	0.4	33.90	3	33.85	33.90	-2.6	6,258	-0.04%
2018/07/09	2	33.28	5	33.83	33.65	-3	6,323	-0.05%
2018/07/06	3	33.23	0	0.00	33.05	3	6,340	0.05%
2018/07/05	12	35.63	0	0.00	35.50	12	6,280	0.19%
2018/07/03	0	0.00	1	34.95	34.90	-1	6,377	-0.02%
2018/07/02	0	0.00	1	35.25	35.15	-1	6,350	-0.02%
2018/06/29	0.4	35.40	3	35.22	35.40	-2.6	6,296	-0.04%
2018/06/28	4	34.50	0	0.00	34.50	4	6,222	0.06%
2018/06/27	13	34.62	0	0.00	34.55	13	6,175	0.21%
2018/06/26	2	34.98	11	34.90	34.90	-9	6,038	-0.15%
2018/06/25	13.1	35.40	0	0.00	35.15	13.1	5,990	0.22%
2018/06/22	4	35.35	3	35.20	35.35	1	5,948	0.02%
2018/06/21	2	35.78	0	0.00	35.80	2	5,891	0.03%
2018/06/20	20	35.56	0	0.00	35.45	20	5,863	0.34%
2018/06/19	13	36.28	0	0.00	36.15	13	5,434	0.24%
2018/06/15	8	36.69	2	36.68	36.40	6	5,329	0.11%
2018/06/14	4	37.01	1	37.05	36.95	3	5,169	0.06%
2018/06/12	1	37.25	0	0.00	37.20	1	5,305	0.02%
2018/06/11	7	37.33	2	37.13	37.65	5	5,290	0.09%
2018/06/08	8	37.45	0	0.00	37.65	8	5,287	0.15%
2018/06/07	1	37.45	1	37.55	37.65	0	5,321	0.00%
2018/06/06	11	37.23	3	37.27	37.40	8	5,346	0.15%
2018/05/31	1	36.20	0	0.00	36.70	1	5,159	0.02%
2018/05/30	4	36.23	0	0.00	36.10	4	5,078	0.08%
2018/05/28	0.6	36.55	0	0.00	36.55	0.6	5,095	0.01%
2018/05/25	0.4	36.50	0	0.00	36.30	0.4	5,156	0.01%
2018/05/23	6	36.42	1	36.45	36.40	5	5,150	0.10%
2018/05/22	9	36.64	6	36.71	36.35	3	5,135	0.06%
2018/05/21	3	36.83	0	0.00	36.70	3	5,187	0.06%
2018/05/18	2	36.68	0	0.00	36.30	2	5,175	0.04%
2018/05/17	5	37.11	5	37.15	37.00	0	4,880	0.00%
2018/05/15	5	37.50	0	0.00	37.60	5	4,964	0.10%
2018/05/11	0	0.00	1	37.55	37.60	-1	5,081	-0.02%
2018/05/09	0	0.00	2.2	37.53	37.50	-2.2	5,147	-0.04%
2018/05/08	0	0.00	2	37.33	37.05	-2	5,187	-0.04%
2018/05/03	0	0.00	2	37.45	37.30	-2	5,319	-0.04%
2018/05/02	0	0.00	2	37.43	37.65	-2	5,394	-0.04%
2018/04/30	0.4	37.20	0	0.00	37.15	0.4	5,451	0.01%
2018/04/27	0	36.90	0	0.00	36.70	0	5,523	0.00%
2018/04/26	0	0.00	2	37.15	37.20	-2	5,596	-0.04%
2018/04/24	1	36.55	0	0.00	36.50	1	5,568	0.02%
2018/04/23	5	36.70	0	0.00	36.60	5	5,576	0.09%
2018/04/20	5	37.01	0	0.00	37.00	5	5,556	0.09%
2018/04/18	11	37.39	3	37.20	37.10	8	5,386	0.15%
2018/04/17	6	38.61	0	0.00	38.15	6	5,241	0.11%
2018/04/16	1	38.60	15	38.87	39.00	-14	5,098	-0.27%
2018/04/13	4	39.00	13	39.04	39.00	-9	5,062	-0.18%
2018/04/12	0	0.00	2	38.90	38.70	-2	5,028	-0.04%
2018/04/11	0	0.00	2	38.50	38.45	-2	4,997	-0.04%
2018/04/10	2	37.85	0	0.00	38.10	2	4,979	0.04%
2018/04/09	5	38.25	0.5	38.35	38.35	4.5	4,814	0.09%
2018/04/03	1	38.45	1	38.50	38.65	0	4,790	0.00%
2018/04/02	17	39.04	1.6	38.97	38.85	15.4	4,814	0.32%
2018/03/31	5	39.13	10	39.22	39.40	-5	4,828	-0.10%
2018/03/30	10	38.95	2	38.83	39.00	8	4,794	0.17%
2018/03/29	0	0.00	1	38.80	38.70	-1	4,773	-0.02%
2018/03/27	2	38.38	2	38.38	38.40	0	4,735	0.00%
2018/03/26	6	37.89	6	38.20	38.20	0	4,740	0.00%
2018/03/23	2.4	37.35	1	37.85	37.95	1.4	4,797	0.03%
2018/03/21	1	38.05	1	38.45	38.15	0	4,847	0.00%
2018/03/20	1	37.85	2	37.85	38.05	-1	4,893	-0.02%
2018/03/19	0	0.00	13	38.12	38.05	-13	4,907	-0.26%
2018/03/16	10	37.05	1	37.45	38.40	9	4,853	0.19%
2018/03/15	1	36.85	0	0.00	36.85	1	4,702	0.02%
2018/03/13	2	37.30	3	37.33	37.45	-1	4,675	-0.02%
2018/03/12	2	37.05	0	0.00	37.00	2	4,645	0.04%
2018/03/09	1	36.85	0	0.00	36.80	1	4,596	0.02%
2018/03/08	3	36.53	0	0.00	36.35	3	4,601	0.07%
2018/03/05	0	0.00	3	36.63	36.75	-3	4,673	-0.06%
2018/03/01	1	37.20	0	0.00	37.15	1	4,619	0.02%
2018/02/23	0.4	37.05	0	0.00	37.00	0.4	4,483	0.01%
2018/02/22	2	36.90	0	0.00	37.00	2	4,496	0.04%
2018/02/21	7	37.02	0	0.00	37.20	7	4,479	0.16%
2018/02/08	2	37.05	0.2	37.30	37.20	1.8	4,405	0.04%
2018/02/07	1	36.60	0	0.00	37.10	1	4,515	0.02%
2018/02/06	3	36.70	0	0.00	36.60	3	4,413	0.07%
2018/02/02	2	38.78	0	0.00	38.65	2	4,267	0.05%
2018/02/01	0	0.00	3	39.43	39.20	-3	4,249	-0.07%
2018/01/31	0	0.00	0.2	39.00	39.20	-0.2	4,213	0.00%
2018/01/30	1	39.00	0	0.00	38.85	1	4,162	0.02%
2018/01/29	13	39.75	0	0.00	39.40	13	4,161	0.31%
2018/01/26	0.4	39.50	2	39.60	39.60	-1.6	4,113	-0.04%
2018/01/25	1	39.35	7	39.64	39.65	-6	4,068	-0.15%
2018/01/24	0	0.00	2	39.20	39.45	-2	3,984	-0.05%
2018/01/23	0	0.00	1	38.85	39.00	-1	3,925	-0.03%
2018/01/22	1	38.95	0	0.00	38.95	1	3,841	0.03%
2018/01/19	3	38.60	6.1	38.75	38.65	-3.1	3,758	-0.08%
2018/01/18	3	38.80	2	39.28	38.90	1	3,764	0.03%
2018/01/17	0	0.00	10	38.91	39.00	-10	3,737	-0.27%
2018/01/16	1	38.45	0	0.00	38.65	1	3,710	0.03%
2018/01/15	4	38.11	1.2	38.11	38.15	2.8	3,691	0.08%
2018/01/12	1	38.10	0	0.00	38.20	1	3,755	0.03%
2018/01/11	1	38.35	0	0.00	38.25	1	3,757	0.03%
2018/01/10	1	38.15	1.1	38.26	38.40	-0.1	3,765	0.00%
2018/01/08	0	0.00	1	38.00	38.30	-1	3,779	-0.03%
2018/01/04	1	37.90	0	0.00	37.95	1	3,749	0.03%
2018/01/03	2	38.13	4	38.10	38.20	-2	3,806	-0.05%
2018/01/02	1	38.25	1	38.30	38.20	0	3,800	0.00%