寶成 (9904)-富邦-仁愛券商分點個股進出

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
36.10
漲跌
▲0.10
漲幅
+0.28%
成交量
15,023張
產業
上市運動休閒
1062人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/24	6.1	35.95	13	35.80	36.10	-6.9	12,029	-0.06%
2024/04/23	4.1	35.55	10.2	35.59	36.00	-6.1	11,956	-0.05%
2024/04/22	9.1	35.04	2	35.10	35.30	7.1	11,847	0.06%
2024/04/19	21	35.24	42	35.48	35.30	-21	11,714	-0.18%
2024/04/18	17	34.93	26	35.39	35.60	-9	11,459	-0.08%
2024/04/17	98	34.36	41	34.32	34.50	57	11,145	0.51%
2024/04/16	16	34.26	154.3	34.31	34.00	-138.3	11,024	-1.25%	大賣/鉅額交易
2024/04/15	2	36.15	22	36.11	36.20	-20	10,744	-0.19%
2024/04/12	2	35.38	4	35.45	35.35	-2	10,653	-0.02%
2024/04/11	1	35.35	3	35.53	35.55	-2	10,566	-0.02%
2024/04/10	14	35.84	5	35.74	35.80	9	10,519	0.09%
2024/04/09	12	36.20	38	36.06	36.10	-26	10,466	-0.25%
2024/04/08	42	35.26	25.9	35.35	35.60	16.1	10,341	0.16%
2024/04/03	26	35.24	37	35.25	35.05	-11	10,183	-0.11%
2024/04/02	2	36.00	9	36.06	36.15	-7	10,038	-0.07%
2024/04/01	50	35.63	20	35.74	35.80	30	9,940	0.30%
2024/03/29	30	35.77	174.9	36.42	36.15	-144.9	9,836	-1.47%	大賣/鉅額交易
2024/03/28	92	36.03	23.5	36.24	36.25	68.5	9,328	0.73%
2024/03/27	48	35.33	188	35.62	36.00	-140	9,118	-1.54%	大賣/鉅額交易
2024/03/26	21	34.63	40.5	34.77	34.85	-19.5	8,966	-0.22%
2024/03/25	6	34.67	5	34.79	34.85	1	8,951	0.01%
2024/03/22	15	34.90	7.3	34.96	35.10	7.7	8,983	0.09%
2024/03/21	26	35.02	88.5	34.83	35.30	-62.5	8,976	-0.70%
2024/03/20	1	34.05	58	33.98	33.90	-57	8,644	-0.66%
2024/03/19	0	0.00	10.1	33.60	33.45	-10.1	8,445	-0.12%
2024/03/18	2	33.38	44.5	33.67	33.80	-42.5	8,308	-0.51%
2024/03/15	12.1	32.63	13.6	32.86	33.05	-1.5	8,052	-0.02%
2024/03/14	2	32.25	42.1	32.81	33.20	-40.1	7,435	-0.54%
2024/03/13	18	32.03	35.1	32.07	32.20	-17.1	7,119	-0.24%
2024/03/12	2	31.85	158	31.38	31.95	-156	6,891	-2.26%	大賣/鉅額交易
2024/03/11	0	0.00	33.9	30.91	31.15	-33.9	6,621	-0.51%
2024/03/08	1	30.35	11	30.48	30.45	-10	6,503	-0.15%
2024/03/07	5	30.31	5	30.40	30.45	0	6,447	0.00%
2024/03/06	7	30.34	4	30.38	30.30	3	6,391	0.05%
2024/03/05	4.2	30.68	24	30.79	30.60	-19.8	6,451	-0.31%
2024/03/04	2	30.35	6	30.58	30.65	-4	6,346	-0.06%
2024/03/01	4	30.24	6	30.58	30.60	-2	6,357	-0.03%
2024/02/29	10	30.05	4.4	30.44	30.50	5.6	6,296	0.09%
2024/02/27	16	30.06	4	30.20	30.00	12	6,155	0.19%
2024/02/26	1	30.05	5	30.10	30.10	-4	6,106	-0.07%
2024/02/23	43	30.13	6.6	30.22	30.05	36.4	6,074	0.60%
2024/02/22	45	30.24	4	30.45	30.15	41	6,115	0.67%
2024/02/21	2.1	30.30	4	30.49	30.20	-1.9	6,090	-0.03%
2024/02/20	19.5	30.27	0	0.00	30.20	19.5	6,106	0.32%
2024/02/19	24	30.36	0	0.00	30.35	24	6,135	0.39%
2024/02/16	4	30.50	9	30.57	30.45	-5	6,273	-0.08%
2024/02/15	78.3	30.54	0	0.00	30.50	78.3	6,231	1.26%
2024/02/05	3	31.32	0	0.00	31.15	3	6,154	0.05%
2024/02/02	0	0.00	3.1	31.66	31.70	-3.1	6,109	-0.05%
2024/02/01	0	0.00	0.1	31.70	31.65	-0.1	6,088	0.00%
2024/01/31	3	31.58	5	31.65	31.60	-2	6,084	-0.03%
2024/01/30	0	0.00	36.1	31.62	31.65	-36.1	6,058	-0.60%
2024/01/29	0	0.00	3.7	31.31	31.35	-3.7	5,976	-0.06%
2024/01/26	1	31.20	9	31.16	31.20	-8	6,009	-0.13%
2024/01/25	0	0.00	13	31.02	31.15	-13	6,048	-0.21%
2024/01/24	1	30.95	7	30.96	31.00	-6	6,000	-0.10%
2024/01/23	8	30.43	13	30.38	30.55	-5	5,948	-0.08%
2024/01/22	4	30.14	0	0.00	30.05	4	5,949	0.07%
2024/01/19	2	30.20	2	30.18	30.30	0	5,929	0.00%
2024/01/18	19.2	30.09	5	30.25	30.00	14.2	5,974	0.24%
2024/01/17	15	30.36	2	30.20	30.20	13	5,931	0.22%
2024/01/16	24	30.53	8.3	30.60	30.60	15.7	5,789	0.27%
2024/01/15	3	30.85	2	30.90	30.85	1	5,693	0.02%
2024/01/12	1	31.05	8.1	31.01	31.00	-7.1	5,743	-0.12%
2024/01/11	2	30.90	2	31.05	31.10	0	5,789	0.00%
2024/01/10	1	30.90	0	0.00	30.95	1	5,893	0.02%
2024/01/09	0	0.00	1	31.10	31.20	-1	5,893	-0.02%
2024/01/08	1	31.00	6	31.15	31.20	-5	5,918	-0.08%
2024/01/05	17	31.00	6	31.00	30.90	11	5,938	0.19%
2024/01/04	7	31.01	0	0.00	31.00	7	6,000	0.12%
2024/01/03	5	30.90	9	31.07	31.05	-4	6,099	-0.06%
2024/01/02	0	0.00	20.7	31.09	31.10	-20.7	6,041	-0.34%
2023/12/29	0	0.00	6	30.98	30.90	-6	6,055	-0.10%
2023/12/28	3	31.00	3	31.10	31.10	0	6,088	0.00%
2023/12/26	4	30.90	1	30.85	30.85	3	6,081	0.05%
2023/12/25	19	31.01	18	31.15	30.95	1	6,192	0.02%
2023/12/22	32	31.79	45.7	31.71	31.45	-13.7	6,208	-0.22%
2023/12/21	0	0.00	5	31.82	31.75	-5	6,136	-0.08%
2023/12/20	3	31.88	1	32.05	31.85	2	6,134	0.03%
2023/12/19	11	31.96	14	31.77	31.90	-3	5,963	-0.05%
2023/12/18	40	31.23	28.1	31.65	31.65	11.9	5,862	0.20%
2023/12/15	6	30.93	2	30.95	30.90	4	5,697	0.07%
2023/12/14	0	0.00	28	31.12	31.15	-28	5,619	-0.50%
2023/12/13	16	30.85	3	30.92	30.80	13	5,565	0.23%
2023/12/12	37	31.01	2	31.10	31.00	35	5,676	0.62%
2023/12/11	0	0.00	5	31.08	31.20	-5	5,667	-0.09%
2023/12/08	6	30.95	5	31.02	31.10	1	5,675	0.02%
2023/12/06	0	0.00	25	30.98	31.05	-25	5,668	-0.44%
2023/12/05	10	30.84	2.9	30.93	31.10	7.1	5,662	0.12%
2023/12/04	1	31.00	3	31.00	31.05	-2	5,650	-0.04%
2023/12/01	1	30.85	0	0.00	30.80	1	5,636	0.02%
2023/11/30	12.1	30.77	31	30.90	30.90	-18.9	5,649	-0.33%
2023/11/29	3	30.85	3	31.05	30.90	0	5,519	0.00%
2023/11/28	2	31.10	25.1	31.00	31.00	-23.1	5,545	-0.42%
2023/11/27	0.3	30.60	4	30.70	30.75	-3.7	5,586	-0.07%
2023/11/24	2.2	30.65	1	30.55	30.60	1.2	5,574	0.02%
2023/11/23	6	30.47	0	0.00	30.80	6	5,573	0.11%
2023/11/22	24.3	30.49	3	30.38	30.40	21.3	5,529	0.39%
2023/11/21	4	30.66	0	0.00	30.65	4	5,531	0.07%
2023/11/20	10.6	30.29	0	0.00	30.15	10.6	5,421	0.20%
2023/11/17	13.1	30.67	4.5	30.75	30.80	8.6	5,362	0.16%
2023/11/16	9.5	30.65	19.1	30.55	30.70	-9.6	5,286	-0.18%
2023/11/15	11	30.14	24.3	30.28	30.20	-13.3	5,188	-0.26%
2023/11/14	2	29.00	0	0.00	29.05	2	4,998	0.04%
2023/11/13	4	29.21	0	0.00	29.10	4	4,997	0.08%
2023/11/10	1	29.50	0	0.00	29.45	1	4,977	0.02%
2023/11/09	0	0.00	12	29.65	29.60	-12	5,003	-0.24%
2023/11/08	6	29.63	25	29.55	29.70	-19	5,016	-0.38%
2023/11/07	4	29.50	6	29.63	29.65	-2	5,011	-0.04%
2023/11/06	3	29.58	3	29.70	29.55	0	5,004	0.00%
2023/11/03	0	0.00	14.4	29.35	29.60	-14.4	4,985	-0.29%
2023/11/02	0.2	29.20	16	29.38	29.35	-15.8	4,943	-0.32%
2023/11/01	4	29.05	0	0.00	28.90	4	4,894	0.08%
2023/10/31	1	28.95	0	0.00	28.85	1	4,898	0.02%
2023/10/30	1	29.00	0	0.00	28.95	1	4,910	0.02%
2023/10/27	2	29.18	0	0.00	29.10	2	4,886	0.04%
2023/10/26	1	29.30	4	29.43	29.35	-3	4,896	-0.06%
2023/10/25	0	0.00	2	29.40	29.25	-2	4,828	-0.04%
2023/10/24	0	0.00	10	29.05	29.25	-10	4,822	-0.21%
2023/10/23	0	0.00	1	29.25	29.05	-1	4,844	-0.02%
2023/10/20	1	29.05	0	0.00	29.15	1	4,873	0.02%
2023/10/19	2	29.10	1	29.25	29.35	1	4,930	0.02%
2023/10/18	1	29.10	2.3	28.98	29.25	-1.3	4,978	-0.03%
2023/10/17	17	28.66	0	0.00	28.65	17	4,932	0.34%
2023/10/16	25	28.80	0	0.00	28.65	25	5,062	0.49%
2023/10/11	2.2	29.20	0	0.00	29.25	2.2	5,003	0.04%
2023/10/06	1	28.70	7	29.04	29.05	-6	4,916	-0.12%
2023/10/05	11	28.69	1	28.81	28.55	10	4,977	0.20%
2023/10/04	9	28.57	0	0.00	28.55	9	4,994	0.18%
2023/10/03	10	28.81	0	0.00	28.75	10	5,005	0.20%
2023/10/02	34	29.00	3	29.02	28.95	31	4,987	0.62%
2023/09/28	55	28.77	0	0.00	28.65	55	5,142	1.07%
2023/09/27	32	28.97	2	28.95	28.90	30	5,025	0.60%
2023/09/26	1	29.80	0	0.00	29.40	1	4,946	0.02%
2023/09/25	4	29.73	5	29.56	29.75	-1	4,878	-0.02%
2023/09/22	10	28.95	0	0.00	28.90	10	4,809	0.21%
2023/09/21	5	28.95	0	0.00	28.80	5	4,833	0.10%
2023/09/20	1	29.05	0	0.00	29.05	1	4,746	0.02%
2023/09/19	6	29.15	11.2	29.24	29.20	-5.2	4,708	-0.11%
2023/09/18	1	29.25	5.3	29.46	29.20	-4.3	4,714	-0.09%
2023/09/15	7	29.37	6	29.57	29.60	1	4,713	0.02%
2023/09/14	1	29.30	0	0.00	29.40	1	4,619	0.02%
2023/09/13	6	29.22	1	29.15	29.10	5	4,628	0.11%
2023/09/12	0	0.00	13	29.20	29.20	-13	4,716	-0.28%
2023/09/11	4	29.04	14.5	29.07	29.00	-10.5	4,737	-0.22%
2023/09/07	13	28.92	2	28.85	28.80	11	4,769	0.23%
2023/09/06	3	28.97	0.2	29.05	28.90	2.8	4,720	0.06%
2023/09/05	5	29.06	0	0.00	29.00	5	4,699	0.11%
2023/09/04	3	29.32	2.1	29.45	29.25	0.9	4,691	0.02%
2023/09/01	0	0.00	53	29.39	29.40	-53	4,705	-1.13%
2023/08/31	16	28.89	0	0.00	28.60	16	4,675	0.34%
2023/08/30	2	29.10	1	29.20	29.20	1	4,574	0.02%
2023/08/29	1	28.90	13	28.98	28.90	-12	4,583	-0.26%
2023/08/28	54	28.94	0	0.00	28.70	54	4,597	1.17%
2023/08/25	9.1	28.78	3	28.90	28.70	6.1	4,849	0.12%
2023/08/24	8.6	28.91	10	28.95	28.80	-1.4	4,836	-0.03%
2023/08/23	16.4	29.04	0	0.00	28.95	16.4	4,822	0.34%
2023/08/22	0	0.00	5	29.20	29.15	-5	4,786	-0.10%
2023/08/21	9.1	29.10	51	29.17	29.05	-41.9	4,820	-0.87%
2023/08/18	12.1	29.62	0	0.00	29.35	12.1	4,803	0.25%
2023/08/17	6	29.83	7	29.75	29.85	-1	4,771	-0.02%
2023/08/16	5	30.17	0	0.00	30.00	5	4,852	0.10%
2023/08/15	3	30.63	0	0.00	30.45	3	4,855	0.06%
2023/08/14	4.1	30.77	3	30.72	30.50	1.1	4,884	0.02%
2023/08/11	3	30.78	3.6	30.94	30.95	-0.6	4,923	-0.01%
2023/08/10	1	30.75	3	30.75	30.85	-2	4,938	-0.04%
2023/08/09	0	0.00	2	30.95	31.00	-2	4,943	-0.04%
2023/08/08	2	30.80	2	30.85	30.70	0	4,952	0.00%
2023/08/07	1	30.80	1	31.10	31.10	0	4,966	0.00%
2023/08/04	1	30.85	2	30.98	30.95	-1	4,991	-0.02%
2023/08/02	17	30.81	0	0.00	30.70	17	5,022	0.34%
2023/08/01	2	31.35	13	31.43	31.40	-11	4,978	-0.22%
2023/07/31	0	0.00	2	31.25	31.25	-2	4,979	-0.04%
2023/07/28	1	31.10	0	0.00	31.10	1	4,990	0.02%
2023/07/27	2	31.15	4.4	31.22	31.25	-2.4	5,013	-0.05%
2023/07/26	3	31.12	8	31.18	31.25	-5	5,034	-0.10%
2023/07/25	1	30.75	22	31.12	31.10	-21	5,084	-0.41%
2023/07/24	13	30.92	3	31.00	31.00	10	5,205	0.19%
2023/07/21	2	30.80	0	0.00	30.80	2	5,234	0.04%
2023/07/20	0	0.00	1	31.00	30.85	-1	5,274	-0.02%
2023/07/19	3.5	30.76	6.5	30.89	30.60	-2.9	5,304	-0.06%
2023/07/18	5.3	30.20	12	30.40	30.55	-6.8	5,260	-0.13%
2023/07/17	11	30.16	0	0.00	30.25	11	5,202	0.21%
2023/07/14	4	30.31	13	30.27	30.15	-9	5,281	-0.17%
2023/07/13	23.6	29.91	1	29.95	29.80	22.6	5,279	0.43%
2023/07/12	95.7	30.06	0	0.00	29.85	95.7	5,285	1.81%
2023/07/11	4	30.99	30	31.01	31.10	-26	5,243	-0.50%
2023/07/10	6	30.95	102	31.01	30.85	-96	5,269	-1.82%	大賣/
2023/07/07	0	0.00	20	31.08	30.95	-20	5,304	-0.38%
2023/07/06	45.1	30.98	1	30.80	30.80	44.1	5,373	0.82%
2023/07/05	4	31.49	0	0.00	31.40	4	5,212	0.08%
2023/07/04	5	31.52	0.2	31.50	31.45	4.9	5,174	0.09%
2023/07/03	2	31.68	5.2	31.75	31.65	-3.2	5,231	-0.06%
2023/06/30	0.2	31.55	0	0.00	31.50	0.2	5,263	0.00%
2023/06/28	0	0.00	0.3	32.00	32.00	-0.3	5,236	-0.01%
2023/06/27	3	31.80	0	0.00	31.70	3	5,282	0.06%
2023/06/26	10	32.00	2	31.80	31.95	8	5,327	0.15%
2023/06/21	17	31.77	11	31.88	31.80	6	5,388	0.11%
2023/06/20	5	31.79	0.2	31.80	31.75	4.8	5,460	0.09%
2023/06/19	10	31.98	1	32.00	31.80	9	5,477	0.16%
2023/06/16	2	32.10	0.2	32.10	32.15	1.8	5,484	0.03%
2023/06/15	4	32.09	1	32.05	32.00	3	5,422	0.06%
2023/06/14	5	32.01	1	32.05	32.10	4	5,756	0.07%
2023/06/13	1	32.10	3	32.03	32.15	-2	5,792	-0.03%
2023/06/12	2	32.15	10	32.15	32.15	-8	5,923	-0.14%
2023/06/09	1	32.15	0	0.00	32.15	1	5,986	0.02%
2023/06/08	1	32.20	0	0.00	32.25	1	6,017	0.02%
2023/06/07	1	32.20	0	0.00	32.15	1	6,064	0.02%
2023/06/06	8	32.33	0	0.00	32.25	8	6,118	0.13%
2023/06/05	7	32.26	0	0.00	32.45	7	6,123	0.11%
2023/06/02	0.5	32.30	3	32.27	32.15	-2.5	6,128	-0.04%
2023/06/01	0	0.00	2	32.20	32.20	-2	6,125	-0.03%
2023/05/31	6	32.15	6.2	32.15	31.65	-0.2	6,136	0.00%
2023/05/30	2	32.18	0	0.00	32.15	2	5,924	0.03%
2023/05/29	10.1	32.07	0	0.00	32.05	10.1	5,975	0.17%
2023/05/26	1	32.00	0	0.00	32.10	1	6,052	0.02%
2023/05/25	6	32.03	7	32.11	32.00	-1	6,096	-0.02%
2023/05/24	5	32.26	4	32.20	32.40	1	6,127	0.02%
2023/05/23	9	32.53	17	32.56	32.30	-8	6,206	-0.13%
2023/05/22	2	32.60	11	32.48	32.65	-9	6,179	-0.15%
2023/05/19	0	0.00	3	31.95	32.00	-3	6,096	-0.05%
2023/05/17	0	0.00	4	31.61	31.70	-4	6,307	-0.06%
2023/05/15	1	31.30	0	0.00	31.40	1	6,419	0.02%
2023/05/12	3	31.43	2	31.48	31.70	1	6,427	0.02%
2023/05/11	10	31.35	4	31.15	31.15	6	6,461	0.09%
2023/05/10	10	31.34	1	31.25	31.35	9	6,478	0.14%
2023/05/09	12	31.67	3.2	31.59	31.60	8.9	6,528	0.14%
2023/05/08	4	31.91	5	32.00	32.00	-1	6,505	-0.02%
2023/05/05	1.3	31.80	1	31.85	31.85	0.3	6,598	0.00%
2023/05/04	1	31.75	32	31.80	31.85	-31	6,720	-0.46%
2023/05/03	1	31.50	0	0.00	31.50	1	6,831	0.01%
2023/05/02	6	31.42	8	31.47	31.55	-2	7,035	-0.03%
2023/04/28	2	31.63	2	32.05	31.75	0	7,246	0.00%
2023/04/27	1	31.65	7	32.21	31.90	-6	7,269	-0.08%
2023/04/26	3	31.75	13	31.80	31.90	-10	7,142	-0.14%
2023/04/25	3	31.73	1.3	31.63	31.50	1.8	7,094	0.02%
2023/04/24	0	0.00	11	32.00	31.75	-11	7,035	-0.16%
2023/04/21	1.1	31.40	10	31.43	31.40	-8.9	6,965	-0.13%
2023/04/20	7	31.31	7	31.30	31.10	0	6,905	0.00%
2023/04/19	7	31.70	4	31.99	31.65	3	6,911	0.04%
2023/04/18	4	31.89	1	32.05	31.85	3	6,862	0.04%
2023/04/17	5	31.84	2	31.90	31.80	3	6,870	0.04%
2023/04/14	0	0.00	4	31.99	32.05	-4	6,925	-0.06%
2023/04/13	8	31.86	3	31.85	31.90	5	6,964	0.07%
2023/04/12	19	31.99	14	31.93	32.15	5	7,040	0.07%
2023/04/11	3	31.45	2	31.50	31.55	1	7,057	0.01%
2023/04/10	2	31.20	1	31.25	31.25	1	6,968	0.01%
2023/04/06	4	30.83	0.3	30.95	30.80	3.7	7,041	0.05%
2023/03/31	5	31.31	3	31.45	31.20	2	7,045	0.03%
2023/03/30	5	31.25	3	31.30	31.40	2	7,202	0.03%
2023/03/29	3	31.22	13	31.16	31.25	-10	7,308	-0.14%
2023/03/28	7	30.90	5	31.10	30.80	2	7,399	0.03%
2023/03/27	6	31.04	14	31.04	31.05	-8	7,492	-0.11%
2023/03/24	6.3	30.76	2	30.95	30.70	4.3	7,596	0.06%
2023/03/23	14	30.70	0	0.00	30.85	14	7,590	0.18%
2023/03/22	6.1	30.91	0	31.00	30.90	6.1	7,621	0.08%
2023/03/21	9.1	31.10	21	31.25	30.95	-12	7,691	-0.16%
2023/03/20	4	31.15	1	31.15	31.15	3	7,700	0.04%
2023/03/17	60.2	30.96	1	31.35	30.90	59.2	7,780	0.76%
2023/03/16	4	32.11	1	32.20	32.00	3	7,659	0.04%
2023/03/15	4	31.90	34.3	32.16	32.10	-30.3	7,697	-0.39%
2023/03/14	12.1	32.50	4	32.45	32.40	8.1	7,617	0.11%
2023/03/13	9	32.88	1	33.00	32.95	8	7,616	0.11%
2023/03/10	2.3	33.19	8	33.24	33.20	-5.8	7,638	-0.08%
2023/03/09	17.1	33.50	0	0.00	33.50	17.1	7,771	0.22%
2023/03/08	6.1	34.04	8.2	34.18	34.05	-2.1	7,851	-0.03%
2023/03/07	1	34.10	7.3	34.07	34.20	-6.3	7,917	-0.08%
2023/03/06	6	34.02	0	0.00	34.00	6	7,994	0.08%
2023/03/03	3	33.82	6.3	33.96	33.95	-3.3	8,029	-0.04%
2023/03/02	0	0.00	10	33.55	33.80	-10	8,226	-0.12%
2023/03/01	0	0.00	1.3	33.46	33.45	-1.3	8,241	-0.02%
2023/02/24	3	33.55	2	33.58	33.60	1	8,245	0.01%
2023/02/23	1.4	33.53	11	33.55	33.45	-9.6	8,257	-0.12%
2023/02/22	0.1	33.35	7.1	33.53	33.55	-7	8,407	-0.08%
2023/02/21	30	33.48	46	33.50	33.60	-16	8,485	-0.19%
2023/02/20	18	34.04	0	0.00	34.00	18	8,682	0.21%
2023/02/16	3	34.47	58.7	34.55	34.65	-55.7	10,137	-0.55%
2023/02/15	3	34.37	3	34.42	34.15	0	10,058	0.00%
2023/02/14	13	34.32	3.7	34.28	34.45	9.4	9,966	0.09%
2023/02/13	4	33.56	0.1	33.55	33.60	4	9,877	0.04%
2023/02/10	1	33.25	1	33.30	33.20	0	9,839	0.00%
2023/02/09	0	0.00	2	33.58	33.45	-2	9,850	-0.02%
2023/02/08	3	33.50	2	33.60	33.65	1	9,816	0.01%
2023/02/07	1	33.30	1	33.40	33.30	0	9,814	0.00%
2023/02/06	5	33.60	0.2	33.85	33.60	4.8	9,740	0.05%
2023/02/03	5	33.70	0.1	33.80	33.95	4.9	9,773	0.05%
2023/02/02	14.5	33.66	23.2	33.58	33.60	-8.8	9,742	-0.09%
2023/02/01	29.3	34.05	15.5	33.76	33.85	13.8	9,620	0.14%
2023/01/31	9.2	34.55	19	34.64	34.30	-9.8	9,490	-0.10%
2023/01/30	33.2	34.30	15	34.16	34.25	18.2	9,289	0.20%
2023/01/17	2	34.30	6	34.22	34.30	-4	9,088	-0.04%
2023/01/16	6	34.03	0	0.00	33.90	6	9,036	0.07%
2023/01/13	9.5	34.21	0	0.00	34.15	9.5	9,061	0.10%
2023/01/12	0.1	33.75	2	33.98	33.95	-1.9	9,281	-0.02%
2023/01/11	2	34.10	3	34.05	33.85	-1	9,243	-0.01%
2023/01/10	1	34.00	26.2	34.08	34.25	-25.2	9,240	-0.27%
2023/01/09	0	0.00	37.1	34.01	34.10	-37.1	9,203	-0.40%
2023/01/06	0	0.00	1	33.85	33.65	-1	9,169	-0.01%
2023/01/05	15.4	33.58	15.2	33.86	33.50	0.2	9,193	0.00%
2023/01/04	11	33.94	15.2	33.77	33.95	-4.2	9,191	-0.05%
2023/01/03	5.7	33.57	1	33.50	33.50	4.7	9,182	0.05%
2022/12/30	12	34.25	27	34.13	34.20	-15	9,130	-0.16%
2022/12/29	4	33.20	10.2	33.57	33.90	-6.2	9,007	-0.07%
2022/12/28	1.5	33.76	6	33.84	33.80	-4.5	8,966	-0.05%
2022/12/27	3	33.95	34.2	33.95	33.90	-31.2	8,975	-0.35%
2022/12/26	8	33.95	11	33.80	33.70	-3	8,991	-0.03%
2022/12/23	14	33.64	23	33.77	34.05	-9	9,116	-0.10%
2022/12/22	30	33.89	45.6	33.91	33.90	-15.6	9,247	-0.17%
2022/12/21	13.2	33.34	27.1	33.42	33.40	-13.9	9,109	-0.15%
2022/12/20	13.1	33.13	37	33.05	32.90	-23.9	9,028	-0.26%
2022/12/19	7	32.76	11.1	33.23	33.30	-4.1	8,954	-0.05%
2022/12/16	4.1	32.74	4	32.79	32.75	0.1	8,856	0.00%
2022/12/15	7	33.06	8.1	33.17	33.30	-1.1	8,812	-0.01%
2022/12/14	13	32.95	35.4	33.02	33.00	-22.4	8,796	-0.25%
2022/12/13	3.8	32.62	21.5	32.53	32.40	-17.7	8,773	-0.20%
2022/12/12	0.2	32.78	1	32.75	32.90	-0.8	8,656	-0.01%
2022/12/09	14.1	33.08	16	33.04	33.05	-1.9	8,702	-0.02%
2022/12/08	17	33.07	70.2	32.97	33.40	-53.2	8,639	-0.62%
2022/12/07	1	32.30	23	32.50	32.40	-22	8,457	-0.26%
2022/12/06	6.1	32.53	7	32.60	32.30	-0.9	8,525	-0.01%
2022/12/05	1	32.65	9.1	32.57	32.55	-8.1	8,548	-0.09%
2022/12/02	6	32.59	7	32.69	32.55	-1	8,611	-0.01%
2022/12/01	11	32.64	55	32.58	32.60	-44	8,585	-0.51%
2022/11/30	2.3	32.35	2	32.30	32.25	0.3	8,446	0.00%
2022/11/29	3	31.90	36	32.05	32.30	-33	8,323	-0.40%
2022/11/28	8	31.39	25	31.46	31.80	-17	8,270	-0.21%
2022/11/25	10	31.65	6	31.84	31.70	4	8,255	0.05%
2022/11/24	16.4	31.75	22	32.09	31.60	-5.6	8,281	-0.07%
2022/11/23	17.1	32.41	4.5	32.38	32.45	12.6	8,145	0.15%
2022/11/22	1	32.00	17	32.29	32.35	-16	8,128	-0.20%
2022/11/21	12	32.25	22.1	32.14	32.20	-10.1	8,075	-0.13%
2022/11/18	17	32.46	16	32.63	32.35	1	8,015	0.01%
2022/11/17	7	32.34	43	32.34	32.35	-36	7,835	-0.46%
2022/11/16	22.1	32.26	82	32.10	32.20	-59.9	7,714	-0.78%
2022/11/15	85	31.96	59.5	32.03	32.85	25.5	7,443	0.34%
2022/11/14	29.1	30.89	101.1	31.45	31.75	-72	6,511	-1.11%	大賣/
2022/11/11	1	28.95	2	28.90	28.90	-1	6,012	-0.02%
2022/11/09	0	0.00	1.2	28.70	28.70	-1.2	6,081	-0.02%
2022/11/08	13	28.40	6.1	28.34	28.35	6.9	6,224	0.11%
2022/11/07	0	0.00	1.5	28.33	28.45	-1.5	6,299	-0.02%
2022/11/04	0	0.00	1.2	27.96	28.00	-1.2	6,371	-0.02%
2022/11/03	6	27.82	0.4	27.95	27.75	5.6	6,373	0.09%
2022/11/02	2	28.00	0	0.00	28.20	2	6,352	0.03%
2022/11/01	0	0.00	4	27.80	28.05	-4	6,367	-0.06%
2022/10/31	8	27.44	0.5	27.50	27.25	7.5	6,337	0.12%
2022/10/28	0	0.00	1.2	27.90	27.65	-1.2	6,321	-0.02%
2022/10/27	3.1	27.73	1	27.80	27.75	2.1	6,384	0.03%
2022/10/25	4	27.65	1	27.85	27.50	3	6,446	0.05%
2022/10/24	0.1	28.00	3	28.02	27.90	-2.9	6,559	-0.04%
2022/10/21	11.9	27.73	0	0.00	27.60	11.9	6,571	0.18%
2022/10/20	4	27.44	14	27.38	28.10	-10	6,577	-0.15%
2022/10/19	10	27.97	1	28.10	27.95	9	6,374	0.14%
2022/10/18	0	0.00	7	27.89	28.05	-7	6,454	-0.11%
2022/10/17	0	0.00	2	27.50	27.70	-2	6,913	-0.03%
2022/10/14	3	27.68	4	27.69	27.65	-1	7,764	-0.01%
2022/10/13	1	27.30	23	27.19	27.20	-22	8,007	-0.27%
2022/10/12	22	27.70	1	27.65	27.85	21	8,092	0.26%
2022/10/11	1	27.10	1	27.20	27.20	0	8,176	0.00%
2022/10/07	8	27.78	0	0.00	27.75	8	8,142	0.10%
2022/10/06	3	27.97	0	0.00	27.90	3	8,139	0.04%
2022/10/05	2	28.23	1	28.30	28.10	1	8,150	0.01%
2022/10/04	4	28.10	2	28.00	28.15	2	8,150	0.02%
2022/10/03	3.1	27.83	2	27.73	27.75	1.1	8,291	0.01%
2022/09/30	7.1	28.55	14.2	29.00	28.50	-7.1	8,389	-0.08%
2022/09/29	1	28.80	6	29.09	29.60	-5	8,415	-0.06%
2022/09/28	2	28.30	9.7	28.22	28.05	-7.7	8,293	-0.09%
2022/09/27	2	28.53	2	28.75	28.75	0	8,307	0.00%
2022/09/26	18.2	28.12	6	28.42	28.30	12.2	8,345	0.15%
2022/09/23	11	28.81	2	29.10	29.05	9	8,419	0.11%
2022/09/22	24.2	29.24	0.2	29.30	29.10	24	8,454	0.28%
2022/09/21	5	30.04	1	30.05	30.05	4	8,428	0.05%
2022/09/20	1.2	30.45	12	30.33	30.50	-10.9	8,373	-0.13%
2022/09/19	12.1	29.70	1	29.75	29.65	11.1	8,327	0.13%
2022/09/16	6	30.02	22	30.15	30.10	-16	8,368	-0.19%
2022/09/15	3	30.13	2	30.25	30.20	1	8,302	0.01%
2022/09/14	10	30.08	4	30.08	30.20	6	8,269	0.07%
2022/09/13	14.3	30.28	11	30.44	30.35	3.3	8,232	0.04%
2022/09/12	4	29.79	12	29.23	29.85	-8	8,082	-0.10%
2022/09/08	10	28.00	15	28.96	29.10	-5	8,127	-0.06%
2022/09/07	4	27.81	2	27.78	27.75	2	8,038	0.02%
2022/09/06	3	28.17	1	28.50	28.20	2	8,023	0.02%
2022/09/05	0	0.00	1	28.40	28.40	-1	7,998	-0.01%
2022/09/02	2	28.78	11	28.71	28.55	-9	8,033	-0.11%
2022/09/01	2	28.80	2	28.73	29.05	0	8,016	0.00%
2022/08/31	1	29.00	8	29.00	29.00	-7	7,968	-0.09%
2022/08/30	1	28.60	1	28.70	28.80	0	8,062	0.00%
2022/08/29	4	28.61	1	28.55	28.55	3	8,047	0.04%
2022/08/26	6	29.19	1	29.25	29.25	5	8,065	0.06%
2022/08/25	1	28.95	1	29.15	29.20	0	8,083	0.00%
2022/08/24	1	29.00	0	0.00	28.95	1	8,162	0.01%
2022/08/23	1	29.00	2	28.78	28.95	-1	8,513	-0.01%
2022/08/22	5	28.89	5	28.90	28.90	0	8,550	0.00%
2022/08/19	10	28.96	3	29.02	29.00	7	8,553	0.08%
2022/08/18	3	29.00	11	29.15	29.20	-8	8,529	-0.09%
2022/08/17	9	28.96	30	29.00	29.10	-21	8,494	-0.25%
2022/08/16	21	28.89	13	28.82	28.75	8	8,460	0.09%
2022/08/15	9	29.00	16.1	28.99	29.10	-7.1	8,378	-0.08%
2022/08/12	13	28.33	15	28.30	28.40	-2	8,207	-0.02%
2022/08/11	5	28.24	35.1	28.13	28.30	-30.1	8,195	-0.37%
2022/08/10	0	0.00	9	27.54	27.60	-9	8,134	-0.11%
2022/08/09	21	27.40	0	0.00	27.50	21	8,160	0.26%
2022/08/08	10	27.11	1	27.30	27.30	9	8,264	0.11%
2022/08/04	7.2	26.28	3	26.60	26.30	4.2	8,421	0.05%
2022/08/03	18	26.53	0	0.00	26.50	18	8,464	0.21%
2022/08/02	12	26.94	1	26.80	26.85	11	8,437	0.13%
2022/08/01	0	0.00	1	27.05	27.05	-1	8,445	-0.01%
2022/07/29	10.9	26.81	31	26.79	26.80	-20.1	8,488	-0.24%
2022/07/28	1.1	27.46	8	27.57	27.35	-7	8,409	-0.08%
2022/07/27	3.2	27.55	4	27.50	27.55	-0.8	8,366	-0.01%
2022/07/26	6.4	27.82	22	27.93	27.85	-15.7	8,303	-0.19%
2022/07/25	13	27.56	21.1	27.55	27.60	-8.1	8,244	-0.10%
2022/07/22	50	27.22	32	27.22	27.50	18	8,195	0.22%
2022/07/21	139.3	26.17	49	26.20	26.55	90.3	7,790	1.16%	大買/
2022/07/20	18	27.88	37	27.97	27.70	-19	7,145	-0.27%
2022/07/19	6	27.58	20	27.75	27.95	-14	7,110	-0.20%
2022/07/18	12	27.42	0	0.00	27.55	12	7,166	0.17%
2022/07/15	4	27.34	2	27.25	27.20	2	7,370	0.03%
2022/07/14	0	0.00	2	27.60	27.55	-2	7,456	-0.03%
2022/07/13	24	27.49	3	27.55	27.50	21	7,467	0.28%
2022/07/12	32	27.07	1	27.20	27.15	31	7,434	0.42%
2022/07/11	23	27.65	4	27.94	27.55	19	7,355	0.26%
2022/07/08	25	28.70	2	28.80	28.70	23	7,164	0.32%
2022/07/07	38	28.57	3	28.53	28.65	35	7,026	0.50%
2022/07/06	17.1	28.80	2	28.65	28.55	15.1	6,867	0.22%
2022/07/05	5	28.97	1	29.00	28.95	4	6,795	0.06%
2022/07/04	17	28.68	6	28.62	28.65	11	6,706	0.16%
2022/07/01	35.1	28.87	15	28.90	28.70	20.1	6,695	0.30%
2022/06/30	10	29.65	7	29.91	29.50	3	6,610	0.05%
2022/06/29	13	30.12	0	0.00	30.00	13	6,546	0.20%
2022/06/28	1	30.75	1	30.60	30.65	0	6,504	0.00%
2022/06/27	0	0.00	10	31.20	31.20	-10	6,554	-0.15%
2022/06/24	0	0.00	4	30.84	30.80	-4	6,506	-0.06%
2022/06/23	0	0.00	30	30.50	30.50	-30	6,504	-0.46%
2022/06/22	10	30.70	0	0.00	30.70	10	6,498	0.15%
2022/06/21	0	0.00	1	30.50	30.65	-1	6,500	-0.02%
2022/06/20	10	30.30	3	30.17	30.15	7	6,511	0.11%
2022/06/17	20	30.60	4	30.61	30.75	16	6,522	0.25%
2022/06/15	1	30.80	71	30.85	30.75	-70	6,505	-1.08%
2022/06/14	0	0.00	1	30.55	30.70	-1	6,609	-0.02%
2022/06/13	1	30.60	0	0.00	30.55	1	6,675	0.01%
2022/06/10	2	31.33	0	0.00	31.25	2	6,702	0.03%
2022/06/09	0	0.00	4	31.64	31.75	-4	6,711	-0.06%
2022/06/08	11	31.93	23	32.05	31.90	-12	6,718	-0.18%
2022/06/07	6	31.40	2	31.38	31.45	4	6,607	0.06%
2022/06/06	0.3	31.05	2	31.05	31.40	-1.7	6,581	-0.03%
2022/06/02	3	31.12	1.1	31.15	31.10	1.9	6,702	0.03%
2022/06/01	2	31.33	28.1	31.23	31.25	-26.1	6,852	-0.38%
2022/05/31	30	30.42	20	30.95	31.30	10	6,787	0.15%
2022/05/30	30	30.27	2	30.23	30.35	28	6,424	0.44%
2022/05/27	0	0.00	3	29.68	29.75	-3	6,405	-0.05%
2022/05/26	2	29.30	1.2	29.27	29.25	0.8	6,414	0.01%
2022/05/25	1	29.00	6	29.24	29.30	-5	6,557	-0.08%
2022/05/24	6.1	29.27	3	29.05	29.00	3.1	6,666	0.05%
2022/05/23	9	29.24	0	0.00	29.30	9	6,652	0.14%
2022/05/20	3.5	29.36	1	29.60	29.30	2.5	6,682	0.04%
2022/05/19	3	29.15	0	0.00	29.10	3	6,695	0.04%
2022/05/18	1	29.85	0	0.00	29.90	1	6,687	0.01%
2022/05/17	6	29.69	0	0.00	29.65	6	6,827	0.09%
2022/05/16	2	29.95	2	29.39	29.60	0	6,825	0.00%
2022/05/13	20	29.10	0	0.00	29.00	20	6,772	0.30%
2022/05/12	17	29.22	2	29.35	29.00	15	6,675	0.22%
2022/05/11	12	29.49	0	0.00	29.50	12	6,638	0.18%
2022/05/10	1	29.85	1	30.15	30.05	0	6,568	0.00%
2022/05/09	21.2	30.07	0.1	30.10	30.00	21.1	6,549	0.32%
2022/05/06	10.1	30.65	2	30.83	30.85	8.1	6,517	0.12%
2022/05/05	3	31.45	3.3	31.46	31.55	-0.3	6,481	0.00%
2022/05/04	0	0.00	50	31.30	31.15	-50	6,411	-0.78%
2022/05/03	5	31.02	0.7	31.00	31.15	4.3	6,489	0.07%
2022/04/29	13	31.05	7	31.04	30.95	6	6,510	0.09%
2022/04/28	2	30.85	2	30.85	31.05	0	6,547	0.00%
2022/04/27	27.9	31.17	6	31.09	31.05	21.9	6,549	0.33%
2022/04/26	13	31.95	24	32.09	31.90	-11	6,488	-0.17%
2022/04/25	47	31.46	5.1	31.62	31.30	42	6,284	0.67%
2022/04/22	12	32.26	15	32.48	32.60	-3	6,055	-0.05%
2022/04/21	5	32.40	55.1	32.49	32.40	-50.1	5,908	-0.85%
2022/04/20	1	31.50	19	31.46	31.65	-18	5,624	-0.32%
2022/04/19	1	30.50	0	0.00	30.50	1	5,509	0.02%
2022/04/18	15	30.93	0	0.00	30.65	15	5,544	0.27%
2022/04/15	9	31.19	0	0.00	30.95	9	5,598	0.16%
2022/04/14	5	31.31	1	31.25	31.30	4	5,646	0.07%
2022/04/13	0	31.05	1	31.20	31.15	-1	5,670	-0.02%
2022/04/12	16.7	30.80	0	0.00	30.75	16.7	5,697	0.29%
2022/04/11	17	31.20	0	0.00	31.10	17	5,680	0.30%
2022/04/08	0	0.00	4	31.40	31.40	-4	5,690	-0.07%
2022/04/07	1	31.55	1	31.35	31.05	0	5,707	0.00%
2022/04/06	1	31.65	7	31.74	31.90	-6	5,645	-0.11%
2022/04/01	0	0.00	3	31.43	31.65	-3	5,596	-0.05%
2022/03/31	2	31.80	17	31.83	31.55	-15	5,583	-0.27%
2022/03/30	1	31.50	7	31.56	31.50	-6	5,546	-0.11%
2022/03/29	0	0.00	4	31.25	31.30	-4	5,470	-0.07%
2022/03/28	13	30.86	1	30.80	31.00	12	5,471	0.22%
2022/03/25	22	31.35	0	0.00	31.35	22	5,418	0.41%
2022/03/24	8	31.37	1	31.40	31.45	7	5,436	0.13%
2022/03/23	16	31.55	1	31.60	31.55	15	5,467	0.27%
2022/03/22	0	31.60	1	31.45	31.50	-1	5,453	-0.02%
2022/03/21	5.1	31.36	4.1	31.44	31.35	1.1	5,454	0.02%
2022/03/18	9	31.07	10	31.15	30.95	-1	5,400	-0.02%
2022/03/17	6	30.82	15.4	30.89	31.20	-9.4	5,442	-0.17%
2022/03/16	37	30.07	1	30.15	30.25	36	5,364	0.67%
2022/03/15	24	29.97	10	29.95	29.95	14	5,320	0.26%
2022/03/14	16.1	30.10	0	0.00	30.20	16.1	5,336	0.30%
2022/03/11	1	30.30	10.1	30.30	30.20	-9.1	5,365	-0.17%
2022/03/10	11.3	30.56	5	30.67	30.70	6.2	5,337	0.12%
2022/03/09	64.6	30.07	2	30.10	30.05	62.6	5,312	1.18%
2022/03/08	77.3	30.13	2	30.15	29.85	75.3	5,272	1.43%
2022/03/07	194.3	30.86	4	30.65	30.70	190.3	5,152	3.69%	大買/鉅額交易
2022/03/04	8	32.07	0	0.00	32.00	8	5,176	0.15%
2022/03/03	1	32.35	7	32.36	32.35	-6	5,196	-0.12%
2022/03/02	21	32.35	0	0.00	32.20	21	5,254	0.40%
2022/03/01	6	32.50	7	32.50	32.60	-1	5,214	-0.02%
2022/02/25	8	32.03	0	0.00	32.10	8	5,165	0.15%
2022/02/24	11	32.32	12	32.12	32.10	-1	5,081	-0.02%
2022/02/23	2	32.95	14	33.01	32.90	-12	4,986	-0.24%
2022/02/22	18.2	32.86	0	0.00	32.90	18.2	5,014	0.36%
2022/02/21	2	33.35	1	33.30	33.30	1	5,007	0.02%
2022/02/18	34	33.07	0	0.00	33.10	34	4,989	0.68%
2022/02/17	11.1	33.32	18.1	33.20	33.35	-7	4,966	-0.14%
2022/02/16	11	32.54	4	32.41	32.60	7	4,832	0.14%
2022/02/15	3	32.40	6	32.49	32.35	-3	4,796	-0.06%
2022/02/14	10	32.27	0	0.00	32.15	10	4,748	0.21%
2022/02/11	1	32.80	2	32.75	32.75	-1	4,742	-0.02%
2022/02/10	1	32.80	2.1	33.01	33.00	-1.1	4,786	-0.02%
2022/02/09	5	32.64	0	0.00	32.90	5	4,780	0.10%
2022/02/08	0	0.00	1	32.70	32.65	-1	4,819	-0.02%
2022/02/07	2	32.18	92	32.40	32.45	-90	4,811	-1.87%
2022/01/26	2	31.98	5	32.03	31.95	-3	4,778	-0.06%
2022/01/25	13	32.01	5	32.15	31.95	8	4,872	0.16%
2022/01/24	7	32.44	0	0.00	32.45	7	4,801	0.15%
2022/01/21	1.5	32.77	0	0.00	32.80	1.5	4,839	0.03%
2022/01/20	0	0.00	11	32.98	33.20	-11	4,784	-0.23%
2022/01/19	1	32.60	4	32.69	32.55	-3	4,851	-0.06%
2022/01/18	0	0.00	6	32.81	32.75	-6	4,985	-0.12%
2022/01/17	1	32.45	2	32.63	32.65	-1	4,966	-0.02%
2022/01/14	8	32.56	0	0.00	32.65	8	5,019	0.16%
2022/01/13	2	32.70	0	0.00	32.75	2	5,167	0.04%
2022/01/12	2	32.30	1	32.45	32.45	1	5,150	0.02%
2022/01/11	14.1	32.27	0	32.40	32.20	14	5,137	0.27%
2022/01/10	3	32.35	1.1	32.31	32.35	1.9	5,102	0.04%
2022/01/06	2	32.85	0	0.00	32.85	2	5,035	0.04%
2022/01/05	1	33.00	4	32.96	32.85	-3	5,068	-0.06%
2022/01/04	2	32.90	1.2	32.92	32.80	0.8	5,129	0.02%
2022/01/03	3.1	32.94	3.3	33.15	32.80	-0.2	5,158	0.00%
2021/12/30	2.1	33.20	11	33.29	33.15	-8.9	5,185	-0.17%
2021/12/29	16.8	33.26	0.3	33.40	33.25	16.5	5,219	0.32%
2021/12/28	0	0.00	3.6	33.32	33.45	-3.6	5,244	-0.07%
2021/12/27	1	33.10	0.1	33.15	33.15	0.9	5,277	0.02%
2021/12/24	0.2	32.85	8	32.85	32.95	-7.8	5,391	-0.15%
2021/12/23	0.3	32.80	1	32.70	32.70	-0.8	5,462	-0.01%
2021/12/22	3	32.63	0	0.00	32.60	3	5,552	0.05%
2021/12/21	2	32.40	1	32.55	32.60	1	5,582	0.02%
2021/12/20	17	32.36	1	32.35	32.35	16	5,614	0.28%
2021/12/17	4.1	32.58	7	32.56	32.50	-2.9	5,665	-0.05%
2021/12/16	43	32.74	4	32.85	32.60	39	5,661	0.69%
2021/12/15	8.1	32.75	0	0.00	32.70	8.1	5,722	0.14%
2021/12/14	1	33.05	36	32.92	32.90	-35	5,820	-0.60%
2021/12/13	11	33.22	0	0.00	33.00	11	5,812	0.19%
2021/12/10	1	33.85	0	0.00	33.65	1	5,734	0.02%
2021/12/09	6	34.13	10	33.95	34.00	-4	5,751	-0.07%
2021/12/08	6	33.90	11.8	33.93	33.95	-5.8	5,866	-0.10%
2021/12/07	1	33.05	9.2	33.23	33.30	-8.2	5,791	-0.14%
2021/12/06	20	32.87	4.6	32.93	33.00	15.5	5,773	0.27%
2021/12/03	3	32.62	2.5	32.98	32.70	0.5	5,831	0.01%
2021/12/02	2	32.38	1.5	32.57	32.50	0.5	5,807	0.01%
2021/12/01	13.2	32.49	5.5	32.55	32.50	7.7	5,831	0.13%
2021/11/30	9.1	32.40	24	32.87	32.05	-14.9	5,852	-0.25%
2021/11/29	19.7	32.81	2.5	33.02	32.75	17.2	5,690	0.30%
2021/11/26	19.3	33.46	2	33.25	33.25	17.3	5,718	0.30%
2021/11/25	1	33.90	0	0.00	33.95	1	5,753	0.02%
2021/11/24	7.2	33.93	2	34.00	34.00	5.2	5,811	0.09%
2021/11/23	20	33.94	2	33.85	33.80	18	5,893	0.31%
2021/11/22	2	34.35	5	34.30	34.35	-3	5,990	-0.05%
2021/11/18	5	35.03	6	35.03	34.95	-1	6,019	-0.02%
2021/11/17	3	34.62	3	34.67	34.65	0	6,003	0.00%
2021/11/16	0	0.00	2.1	34.80	34.85	-2.1	6,028	-0.03%
2021/11/15	2	34.90	20	34.98	34.75	-18	6,128	-0.29%
2021/11/12	0	0.00	20	34.45	34.40	-20	6,149	-0.33%
2021/11/11	5	34.50	2	34.75	34.50	3	6,225	0.05%
2021/11/10	1	34.90	1.1	34.84	34.75	-0.1	6,296	0.00%
2021/11/09	13	34.67	4.5	34.61	34.90	8.5	6,339	0.13%
2021/11/05	15.1	33.60	0	0.00	33.75	15.1	6,333	0.24%
2021/11/04	3	34.10	3.5	34.06	33.85	-0.5	6,327	-0.01%
2021/11/03	21	33.88	5	34.02	33.95	16	6,353	0.25%
2021/11/02	16.1	33.77	2	33.93	33.85	14.1	6,346	0.22%
2021/11/01	0.6	34.17	4	34.46	34.40	-3.4	6,256	-0.05%
2021/10/29	11.2	34.18	0	0.00	34.10	11.2	6,284	0.18%
2021/10/28	5	34.86	0	0.00	34.60	5	6,258	0.08%
2021/10/27	3	35.07	36	35.03	35.10	-33	6,254	-0.53%
2021/10/26	19.5	34.61	30	34.08	35.00	-10.5	6,157	-0.17%
2021/10/25	1	33.70	0	0.00	33.65	1	6,004	0.02%
2021/10/22	5	33.86	3	33.75	33.70	2	6,100	0.03%
2021/10/21	48	34.02	25.1	33.88	34.00	22.9	6,060	0.38%
2021/10/20	1	33.55	0	0.00	33.55	1	5,915	0.02%
2021/10/19	13	33.41	2	33.40	33.30	11	5,954	0.18%
2021/10/18	14	33.39	0	0.00	33.20	14	6,043	0.23%
2021/10/15	5	33.20	21	33.05	33.20	-16	6,101	-0.26%
2021/10/14	1	32.60	3	32.75	32.60	-2	6,138	-0.03%
2021/10/13	3	32.68	2	32.20	32.35	1	6,277	0.02%
2021/10/12	14	32.30	8	32.15	32.40	6	6,313	0.10%
2021/10/08	18	33.08	3	33.15	32.90	15	6,333	0.24%
2021/10/07	0	0.00	63	32.97	33.25	-63	6,393	-0.99%
2021/10/06	23	32.72	1	32.70	32.60	22	6,504	0.34%
2021/10/05	16	32.77	0	0.00	32.90	16	6,602	0.24%
2021/10/04	0	0.00	3	33.47	33.15	-3	6,750	-0.04%
2021/10/01	53.1	33.04	3	33.10	33.05	50.1	6,872	0.73%
2021/09/30	5	33.70	2	33.93	33.75	3	6,902	0.04%
2021/09/29	16	33.25	2	33.35	33.45	14	6,945	0.20%
2021/09/28	0	0.00	1	33.45	33.60	-1	6,978	-0.01%
2021/09/27	4	33.79	3	33.85	33.80	1	7,058	0.01%
2021/09/24	30	33.80	3	34.38	33.70	27	7,367	0.37%
2021/09/23	1	33.90	16.1	33.96	34.05	-15.1	7,770	-0.19%
2021/09/22	19.1	33.05	11	33.29	33.00	8.1	7,854	0.10%
2021/09/17	0.1	33.75	6	34.08	34.10	-5.9	7,993	-0.07%
2021/09/16	17	33.51	0	0.00	33.75	17	8,017	0.21%
2021/09/15	0.4	33.70	0	0.00	33.70	0.4	8,062	0.00%
2021/09/14	1.5	33.93	0	0.00	33.95	1.5	8,094	0.02%
2021/09/13	11	34.00	52.1	34.02	34.05	-41.1	8,094	-0.51%
2021/09/10	3	32.85	2	32.72	32.80	1	8,056	0.01%
2021/09/09	11	32.42	0	0.00	32.50	11	8,238	0.13%
2021/09/08	2	31.93	1	32.20	31.95	1	8,235	0.01%
2021/09/07	1	32.35	1	32.45	32.35	0	8,257	0.00%
2021/09/06	3	32.38	0	0.00	32.35	3	8,323	0.04%
2021/09/03	2	32.65	2	32.70	32.75	0	8,440	0.00%
2021/09/02	55	32.51	71	32.49	32.55	-16	8,444	-0.19%
2021/09/01	34	32.86	0	0.00	32.95	34	8,526	0.40%
2021/08/31	29	32.34	1	32.80	32.95	28	8,590	0.33%
2021/08/30	6	32.35	4	32.50	32.60	2	8,772	0.02%
2021/08/27	2	32.33	70	31.81	32.35	-68	9,011	-0.75%
2021/08/26	55.1	32.10	0	0.00	31.95	55.1	9,168	0.60%
2021/08/25	3	32.53	9	32.71	32.75	-6	9,145	-0.07%
2021/08/24	8	32.43	10	32.52	32.70	-2	9,257	-0.02%
2021/08/23	31	32.53	8	32.76	32.50	23	9,611	0.24%
2021/08/20	5	32.57	4	32.75	32.50	1	9,818	0.01%
2021/08/19	37.1	32.72	4	33.15	32.50	33.1	10,201	0.32%
2021/08/18	70	33.27	39.7	33.02	33.30	30.3	10,372	0.29%
2021/08/17	11.3	33.15	3	32.95	32.70	8.3	10,588	0.08%
2021/08/16	2	33.60	1	34.10	33.60	1	10,836	0.01%
2021/08/13	15	33.77	2	33.90	33.80	13	10,948	0.12%
2021/08/12	21.5	34.27	28	34.22	34.60	-6.5	11,138	-0.06%
2021/08/11	11	34.49	14	34.43	34.65	-3	11,415	-0.03%
2021/08/10	9	34.54	11	34.53	34.60	-2	11,612	-0.02%
2021/08/09	5	34.67	0	0.00	35.15	5	11,826	0.04%
2021/08/06	7.1	35.22	9	35.33	35.20	-1.9	11,905	-0.02%
2021/08/05	0.5	35.50	5	35.55	35.50	-4.5	12,095	-0.04%
2021/08/04	7	35.24	3	35.38	35.45	4	12,405	0.03%
2021/08/03	14	35.00	0	0.00	35.20	14	12,515	0.11%
2021/07/30	10	35.45	5	35.40	35.30	5	12,576	0.04%
2021/07/29	5	35.58	2	35.75	35.85	3	12,596	0.02%
2021/07/28	18	35.04	100	35.28	35.25	-82	12,667	-0.65%
2021/07/27	9	35.76	2	35.65	35.80	7	12,822	0.05%
2021/07/26	31	35.70	0	0.00	35.65	31	13,103	0.24%
2021/07/23	1	35.70	10	36.20	35.80	-9	13,342	-0.07%
2021/07/22	19	35.61	2.2	35.74	35.80	16.8	13,710	0.12%
2021/07/21	26.3	36.00	5.3	35.88	35.90	20.9	13,726	0.15%
2021/07/20	8	36.36	4	36.49	36.35	4	13,723	0.03%
2021/07/19	32	36.92	0	0.00	37.05	32	13,748	0.23%
2021/07/16	11	37.44	5	37.53	37.70	6	13,846	0.04%
2021/07/15	4	37.49	7	37.80	37.50	-3	13,853	-0.02%
2021/07/14	6	37.63	6.1	37.62	37.15	-0.1	13,869	0.00%
2021/07/13	3	38.08	13	38.17	38.15	-10	13,985	-0.07%
2021/07/12	7	38.53	4.8	38.55	38.60	2.2	14,026	0.02%
2021/07/09	1.9	38.39	5	38.52	38.75	-3.1	14,034	-0.02%
2021/07/08	13.3	37.98	5	38.22	38.15	8.3	14,000	0.06%
2021/07/07	2	37.70	28	37.79	37.90	-26	14,048	-0.19%
2021/07/06	15.3	37.89	12	38.01	38.05	3.3	13,988	0.02%
2021/07/05	56	38.01	6	38.07	38.05	50	14,059	0.36%
2021/07/02	15	38.23	11	38.35	38.10	4	13,988	0.03%
2021/07/01	37	39.34	25	39.57	38.55	12	13,949	0.09%
2021/06/30	92.5	39.00	134	39.01	39.30	-41.5	13,720	-0.30%	大賣/
2021/06/29	9	37.41	28	37.91	37.65	-19	13,289	-0.14%
2021/06/28	54	38.32	15	38.45	38.15	39	13,265	0.29%
2021/06/25	21.1	37.76	24	37.76	37.55	-2.9	13,125	-0.02%
2021/06/24	3.8	36.91	4	36.94	36.85	-0.2	13,099	0.00%
2021/06/23	1	36.50	2	36.73	36.70	-1	13,266	-0.01%
2021/06/22	1	36.50	24	36.42	36.40	-23	13,272	-0.17%
2021/06/21	7	35.83	8	36.01	35.90	-1	13,422	-0.01%
2021/06/18	28	36.64	43	36.57	36.25	-15	13,354	-0.11%
2021/06/17	4	36.30	4	36.35	36.35	0	13,270	0.00%
2021/06/16	4	36.11	4	36.49	36.50	0	13,502	0.00%
2021/06/15	9	36.59	28.3	36.82	36.40	-19.3	13,571	-0.14%
2021/06/11	28	37.03	88	37.03	36.90	-60	13,716	-0.44%
2021/06/10	17	37.25	62	37.44	37.35	-45	13,723	-0.33%
2021/06/09	77	37.94	79.1	37.79	37.35	-2.1	13,743	-0.02%
2021/06/08	43	38.65	3	38.73	38.35	40	13,778	0.29%
2021/06/07	9	38.22	59	38.11	39.00	-50	14,019	-0.36%
2021/06/04	72	38.70	80	38.32	38.05	-8	13,859	-0.06%
2021/06/03	104	38.24	95	38.18	38.50	9	13,728	0.07%	大買/
2021/06/02	96	37.63	28	37.53	37.85	68	13,682	0.50%
2021/06/01	9	37.66	9.1	37.60	37.80	-0.1	13,625	0.00%
2021/05/31	63	37.36	57.5	37.13	37.65	5.5	13,578	0.04%
2021/05/28	78	38.31	69	38.27	38.25	9	13,299	0.07%
2021/05/27	17	38.09	118	38.12	38.35	-101	13,175	-0.77%	大賣/鉅額交易
2021/05/26	7	37.64	36.5	37.64	37.80	-29.5	12,960	-0.23%
2021/05/25	17	37.20	22	37.20	37.00	-5	12,783	-0.04%
2021/05/24	123	36.82	46	36.97	36.80	77	12,634	0.61%	大買/
2021/05/21	52	35.95	7	36.16	36.10	45	12,440	0.36%
2021/05/20	8	35.45	10	35.59	35.70	-2	12,310	-0.02%
2021/05/19	6	34.99	35	35.21	35.35	-29	12,171	-0.24%
2021/05/18	4	33.33	301	33.24	34.25	-297	11,971	-2.48%	大賣/鉅額交易
2021/05/17	13	31.30	24	31.87	31.65	-11	11,800	-0.09%
2021/05/14	6	31.47	19	31.35	31.50	-13	11,559	-0.11%
2021/05/13	178	30.26	1	31.00	30.70	177	11,453	1.55%	大買/鉅額交易
2021/05/12	111	30.57	40.2	31.43	30.85	70.8	11,283	0.63%	大買/
2021/05/11	14	34.35	13.2	34.35	33.65	0.9	11,051	0.01%
2021/05/10	20	35.15	33	34.98	35.00	-13	10,948	-0.12%
2021/05/07	5	34.15	21.6	34.19	34.20	-16.6	10,994	-0.15%
2021/05/06	20	33.55	2	33.45	33.55	18	11,031	0.16%
2021/05/05	2	33.50	76	33.27	33.45	-74	11,029	-0.67%
2021/05/04	33.4	33.39	21	33.81	33.05	12.4	11,013	0.11%
2021/05/03	42.2	34.57	24	34.30	34.90	18.2	10,788	0.17%
2021/04/29	41	35.96	5.5	36.05	35.60	35.5	10,561	0.34%
2021/04/28	10	36.66	93	37.10	37.50	-83	10,340	-0.80%
2021/04/27	6	35.89	62	35.61	35.85	-56	10,164	-0.55%
2021/04/26	7	34.97	27	35.11	35.20	-20	10,130	-0.20%
2021/04/23	27	34.89	9	35.06	35.00	18	10,138	0.18%
2021/04/22	2.6	35.05	7	35.21	35.00	-4.5	10,142	-0.04%
2021/04/21	1.1	36.19	51	36.20	36.25	-49.9	10,063	-0.50%
2021/04/20	15.2	35.88	58	36.02	36.50	-42.8	10,093	-0.42%
2021/04/19	33	36.16	69	36.13	36.15	-36	10,331	-0.35%
2021/04/16	14	35.06	90	35.24	35.40	-76	10,404	-0.73%
2021/04/15	11.1	34.62	5	34.59	34.50	6.1	10,405	0.06%
2021/04/14	8.2	34.22	35	34.18	34.10	-26.8	10,344	-0.26%
2021/04/13	29	34.95	13	34.96	34.25	16	10,358	0.15%
2021/04/12	7	34.21	23	34.22	34.35	-16	10,205	-0.16%
2021/04/09	9.2	34.01	136	34.18	34.15	-126.9	10,219	-1.24%	大賣/鉅額交易
2021/04/08	6	33.47	32	33.45	33.50	-26	10,166	-0.26%
2021/04/07	1	33.50	3	33.50	33.55	-2	10,223	-0.02%
2021/04/06	9	33.46	20	33.67	33.40	-11	10,212	-0.11%
2021/04/01	0	0.00	23	33.14	33.15	-23	10,136	-0.23%
2021/03/31	8.2	32.98	3	33.10	33.00	5.2	10,091	0.05%
2021/03/30	6.1	32.75	36	32.92	33.10	-29.9	9,992	-0.30%
2021/03/29	27	33.02	60	33.23	33.10	-33	10,029	-0.33%
2021/03/26	7	32.83	60	33.05	32.95	-53	10,034	-0.53%
2021/03/25	1	32.30	1	32.35	32.30	0	9,869	0.00%
2021/03/24	41	32.51	11	32.91	31.85	30	9,895	0.30%
2021/03/23	4	32.54	20	32.43	32.35	-16	9,807	-0.16%
2021/03/22	0.2	32.30	12	32.25	32.30	-11.8	10,024	-0.12%
2021/03/19	14.2	32.46	0	0.00	32.50	14.2	10,043	0.14%
2021/03/18	6	32.98	12	33.07	33.10	-6	9,850	-0.06%
2021/03/17	2	32.85	4.2	32.97	32.95	-2.2	9,958	-0.02%
2021/03/16	18	32.78	9	32.54	32.75	9	10,270	0.09%
2021/03/15	6	32.12	7	32.25	32.30	-1	10,274	-0.01%
2021/03/12	15.3	32.25	22	31.98	32.15	-6.7	10,378	-0.06%
2021/03/11	22	31.93	101	32.01	32.25	-79	10,357	-0.76%	大賣/
2021/03/10	5	31.14	0.3	31.00	31.00	4.7	10,132	0.05%
2021/03/09	2	30.65	17	30.84	31.10	-15	10,283	-0.15%
2021/03/08	1	30.55	28	30.73	30.50	-27	10,323	-0.26%
2021/03/05	1	30.70	15	30.52	30.50	-14	10,312	-0.14%
2021/03/04	3	30.07	18	30.27	30.40	-15	10,968	-0.14%
2021/03/03	12	30.13	6	30.35	30.30	6	11,056	0.05%
2021/03/02	10	30.29	3	30.60	29.80	7	11,088	0.06%
2021/02/26	6	30.15	0	0.00	30.20	6	11,149	0.05%
2021/02/25	48	30.56	11	30.60	30.70	37	11,298	0.33%
2021/02/24	1	30.55	19	30.50	30.35	-18	11,589	-0.16%
2021/02/23	21	30.25	22	30.26	30.30	-1	11,911	-0.01%
2021/02/22	1	29.75	3	29.72	29.65	-2	12,299	-0.02%
2021/02/19	3	29.12	1	29.35	29.50	2	12,681	0.02%
2021/02/18	0	0.00	1	29.45	29.55	-1	13,063	-0.01%
2021/02/17	1	29.05	4	29.21	29.05	-3	13,357	-0.02%
2021/02/05	0	0.00	5	28.65	28.80	-5	13,536	-0.04%
2021/02/04	3	28.75	25	28.75	28.75	-22	13,836	-0.16%
2021/02/03	2	29.05	18	28.92	29.00	-16	14,616	-0.11%
2021/02/02	3	28.68	5	29.05	29.30	-2	15,489	-0.01%
2021/02/01	2.6	28.14	3	28.53	28.70	-0.4	15,472	0.00%
2021/01/29	8	28.22	3	28.15	28.00	5	15,437	0.03%
2021/01/28	1	28.25	109	28.32	28.85	-108	15,340	-0.70%	大賣/鉅額交易
2021/01/27	0	0.00	2	29.00	28.75	-2	15,262	-0.01%
2021/01/26	0	0.00	3	28.87	28.90	-3	15,242	-0.02%
2021/01/25	1	28.30	6	28.53	28.70	-5	15,197	-0.03%
2021/01/22	5	28.55	12	28.48	28.50	-7	15,340	-0.05%
2021/01/21	0	0.00	12	28.40	28.45	-12	15,323	-0.08%
2021/01/20	26	28.35	1	28.10	28.25	25	15,336	0.16%
2021/01/19	53	29.15	0	0.00	29.10	53	15,105	0.35%
2021/01/18	2	28.65	3.6	28.96	29.20	-1.6	15,069	-0.01%
2021/01/15	6	29.18	19	29.22	29.30	-13	15,015	-0.09%
2021/01/14	8	29.12	4	29.13	29.05	4	15,025	0.03%
2021/01/13	8	29.21	6	29.38	29.50	2	14,944	0.01%
2021/01/12	34	29.41	95	28.98	29.05	-61	14,870	-0.41%
2021/01/11	45	30.33	2	30.45	30.20	43	14,524	0.30%
2021/01/08	5	30.45	3	30.65	31.00	2	14,350	0.01%
2021/01/07	15	30.49	5.3	30.80	30.85	9.7	14,180	0.07%
2021/01/06	10	30.69	14	30.84	30.75	-4	14,119	-0.03%
2021/01/05	3	31.42	10	31.25	31.30	-7	13,963	-0.05%
2021/01/04	14	31.15	12	31.24	31.45	2	14,069	0.01%
2020/12/31	3	31.47	5	31.42	31.40	-2	14,003	-0.01%
2020/12/30	5	31.21	2	31.23	31.40	3	13,899	0.02%
2020/12/29	0	0.00	5	31.10	31.05	-5	13,864	-0.04%
2020/12/28	4	30.95	8	30.84	30.90	-4	13,862	-0.03%
2020/12/25	2	30.60	1.1	30.70	30.75	0.9	13,877	0.01%
2020/12/24	1	30.60	3	30.55	30.55	-2	13,863	-0.01%
2020/12/23	12	30.28	6	30.50	30.55	6	13,884	0.04%
2020/12/22	18	30.98	7	31.07	30.65	11	13,894	0.08%
2020/12/21	10	31.00	1	31.10	31.30	9	13,931	0.06%
2020/12/18	44	31.02	2	31.08	30.95	42	13,927	0.30%
2020/12/17	37	31.30	3	31.35	31.25	34	13,906	0.24%
2020/12/16	2	31.55	31	31.62	31.55	-29	13,827	-0.21%
2020/12/15	32	31.18	3	31.13	31.15	29	13,600	0.21%
2020/12/14	14	31.03	12	31.03	30.95	2	13,489	0.01%
2020/12/11	69.1	31.22	116	31.21	31.30	-46.9	13,480	-0.35%	大賣/
2020/12/10	78.2	31.98	50.2	31.95	31.95	28	13,240	0.21%
2020/12/09	8	31.09	8	31.36	31.35	0	12,738	0.00%
2020/12/08	24	31.33	5	31.43	31.35	19	12,666	0.15%
2020/12/07	17	30.98	1	31.10	31.10	16	12,545	0.13%
2020/12/04	43	31.24	3	31.30	31.25	40	12,476	0.32%
2020/12/03	36	31.42	22	31.15	31.45	14	12,348	0.11%
2020/12/02	5	30.93	32	30.67	31.00	-27	12,121	-0.22%
2020/12/01	47	30.90	5	30.97	31.00	42	12,023	0.35%
2020/11/30	95	31.16	48	31.19	31.25	47	11,925	0.39%
2020/11/27	3.1	30.64	5	30.64	30.80	-1.9	11,275	-0.02%
2020/11/26	8	31.02	3	31.20	31.10	5	11,164	0.04%
2020/11/25	20	31.30	3	31.12	31.40	17	11,203	0.15%
2020/11/24	33	30.93	4	30.75	30.80	29	11,101	0.26%
2020/11/23	43	31.66	27	31.55	31.55	16	10,777	0.15%
2020/11/20	5	31.70	40	31.37	31.90	-35	10,402	-0.34%
2020/11/19	46	30.86	71	31.23	31.00	-25	10,081	-0.25%
2020/11/18	50	30.93	28	30.69	31.00	22	9,627	0.23%
2020/11/17	24	30.02	150	30.18	29.90	-126	9,291	-1.36%	大賣/鉅額交易
2020/11/16	1	29.40	520	29.23	29.50	-519	9,028	-5.75%	大賣/鉅額交易
2020/11/13	37	29.19	52	28.93	28.95	-15	8,865	-0.17%
2020/11/12	9	28.79	38	28.57	28.55	-29	8,734	-0.33%
2020/11/11	39	28.67	368	28.67	28.90	-329	8,622	-3.82%	大賣/鉅額交易
2020/11/10	16	26.76	61	27.52	27.70	-45	7,857	-0.57%
2020/11/05	0	0.00	1	25.70	25.60	-1	7,084	-0.01%
2020/11/04	10	25.50	0	0.00	25.50	10	7,216	0.14%
2020/11/02	1	25.15	4.3	25.40	25.45	-3.3	7,377	-0.05%
2020/10/30	22	25.28	5	25.33	25.20	17	7,507	0.23%
2020/10/29	0	0.00	2	25.73	25.70	-2	7,431	-0.03%
2020/10/28	3	26.02	1	26.05	26.05	2	7,456	0.03%
2020/10/27	4	26.26	8.1	26.30	26.25	-4.1	7,511	-0.05%
2020/10/26	2	26.53	0	26.70	26.50	2	7,604	0.03%
2020/10/23	1	26.25	1	26.60	26.60	0	7,856	0.00%
2020/10/22	0	0.00	5	26.24	26.20	-5	8,254	-0.06%
2020/10/21	3	25.98	0	0.00	25.90	3	8,813	0.03%
2020/10/20	1	25.90	2	26.00	26.00	-1	8,924	-0.01%
2020/10/19	4	26.04	1	26.00	25.95	3	9,052	0.03%
2020/10/16	17	26.07	0	0.00	25.95	17	9,119	0.19%
2020/10/15	3	26.33	10	26.50	26.25	-7	9,184	-0.08%
2020/10/14	9	26.58	6	26.70	26.55	3	9,292	0.03%
2020/10/13	0	0.00	2	26.60	26.60	-2	9,822	-0.02%
2020/10/12	5	26.44	0	0.00	26.65	5	10,302	0.05%
2020/10/08	100	27.10	0	0.00	26.95	100	10,267	0.97%
2020/10/07	2	26.90	3	26.85	26.85	-1	10,332	-0.01%
2020/10/06	0	0.00	3	27.10	27.15	-3	10,366	-0.03%
2020/10/05	0	0.00	3	26.70	26.75	-3	10,469	-0.03%
2020/09/30	11	26.48	0	0.00	26.15	11	10,502	0.10%
2020/09/29	2	26.20	2	26.20	26.20	0	10,542	0.00%
2020/09/25	2	25.55	0	0.00	25.60	2	10,677	0.02%
2020/09/24	9	26.21	2	26.20	26.05	7	10,601	0.07%
2020/09/23	2	26.60	0	0.00	26.65	2	10,526	0.02%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/18	1	27.00	0	0.00	27.00	1	10,711	0.01%
2020/09/17	0	0.00	1	27.05	27.10	-1	10,712	-0.01%
2020/09/16	2	27.13	0	0.00	27.00	2	10,798	0.02%
2020/09/15	0	0.00	1	27.25	27.25	-1	10,878	-0.01%
2020/09/11	8	26.89	1.1	26.92	27.00	6.9	11,406	0.06%
2020/09/10	0	0.00	3	27.15	27.10	-3	11,392	-0.03%
2020/09/09	1	26.95	1	26.95	27.30	0	11,398	0.00%
2020/09/08	13	27.15	0	0.00	27.20	13	11,452	0.11%
2020/09/07	1	27.30	0	0.00	27.30	1	11,587	0.01%
2020/09/04	25	27.17	0	0.00	27.25	25	11,760	0.21%
2020/09/03	2	27.30	5	27.35	27.35	-3	11,737	-0.03%
2020/09/02	4	27.40	0	0.00	27.55	4	11,788	0.03%
2020/09/01	0	0.00	2	27.50	27.65	-2	11,929	-0.02%
2020/08/31	15	27.78	2	28.00	27.70	13	11,987	0.11%
2020/08/28	4	27.91	8	27.98	27.90	-4	11,910	-0.03%
2020/08/27	0	0.00	8	27.70	27.75	-8	12,026	-0.07%
2020/08/26	5	27.90	0	0.00	28.00	5	12,358	0.04%
2020/08/25	0	0.00	2	28.05	27.85	-2	12,456	-0.02%
2020/08/24	2	27.05	2	27.60	27.55	0	12,643	0.00%
2020/08/21	5	26.79	0	0.00	26.85	5	13,102	0.04%
2020/08/20	14	26.72	3	26.60	26.70	11	13,735	0.08%
2020/08/19	38	27.63	3	27.72	27.30	35	14,117	0.25%
2020/08/18	14	28.63	602	28.24	28.05	-588	13,993	-4.20%	大賣/鉅額交易
2020/08/17	1	28.65	110	28.75	28.75	-109	14,127	-0.77%	大賣/鉅額交易
2020/08/14	1	27.75	5	28.00	27.70	-4	14,201	-0.03%
2020/08/13	1	27.65	1	28.10	27.85	0	14,229	0.00%
2020/08/12	1	28.00	8	27.86	27.90	-7	14,371	-0.05%
2020/08/11	24	28.49	44	28.33	28.25	-20	14,358	-0.14%
2020/08/10	12	28.67	4	28.53	28.45	8	14,356	0.06%
2020/08/07	18	27.87	1	28.00	27.95	17	14,409	0.12%
2020/08/06	9	27.71	32	27.98	27.75	-23	14,389	-0.16%
2020/08/05	13	27.36	11	27.36	27.65	2	14,422	0.01%
2020/08/04	21	26.60	12	27.00	27.10	9	14,453	0.06%
2020/08/03	11	26.55	3	26.50	26.45	8	14,621	0.05%
2020/07/31	12	26.73	22	26.59	26.55	-10	14,618	-0.07%
2020/07/30	3	26.20	0	0.00	26.45	3	14,656	0.02%
2020/07/29	30	25.99	6	26.17	26.10	24	14,649	0.16%
2020/07/28	15	26.61	7	26.43	26.50	8	14,507	0.06%
2020/07/27	71	27.65	7	28.18	27.00	64	14,324	0.45%
2020/07/24	33	29.79	4	29.56	29.30	29	13,863	0.21%
2020/07/23	4	30.03	0	0.00	30.00	4	13,831	0.03%
2020/07/22	11	29.71	20	29.85	29.85	-9	13,793	-0.07%
2020/07/21	2	29.45	3	29.33	29.45	-1	13,754	-0.01%
2020/07/20	9	29.25	1	29.35	29.50	8	13,691	0.06%
2020/07/17	19	30.22	35	30.42	29.70	-16	13,678	-0.12%
2020/07/16	43	29.94	33	29.72	29.95	10	13,319	0.08%
2020/07/15	11	28.78	2	28.60	28.70	9	12,869	0.07%
2020/07/14	6	28.31	0	0.00	28.35	6	12,851	0.05%
2020/07/13	2	28.70	0	0.00	28.75	2	12,864	0.02%
2020/07/10	6	28.56	5	28.78	28.30	1	12,950	0.01%
2020/07/09	0	0.00	3	29.10	28.95	-3	12,859	-0.02%
2020/07/08	7	28.95	0	0.00	28.95	7	12,805	0.05%
2020/07/07	12	29.05	1	29.15	29.15	11	12,773	0.09%
2020/07/06	1	29.00	2	29.03	29.05	-1	12,761	-0.01%
2020/07/03	20	29.00	4	28.98	29.00	16	12,833	0.12%
2020/07/02	0	0.00	2	28.98	29.10	-2	12,958	-0.02%
2020/07/01	0	0.00	2	28.75	28.75	-2	13,069	-0.02%
2020/06/30	62	28.78	0	0.00	28.80	62	13,043	0.48%
2020/06/29	4	28.46	1	28.45	28.50	3	13,132	0.02%
2020/06/24	1	28.95	0	0.00	28.95	1	13,135	0.01%
2020/06/23	1	28.80	10	29.15	29.10	-9	13,239	-0.07%
2020/06/22	3	29.05	0	0.00	29.00	3	13,282	0.02%
2020/06/19	3	28.92	6	28.87	28.50	-3	13,298	-0.02%
2020/06/18	0	0.00	4	28.80	28.75	-4	12,899	-0.03%
2020/06/17	1	28.95	2	28.95	28.95	-1	12,936	-0.01%
2020/06/16	9	28.91	2	29.10	29.05	7	13,131	0.05%
2020/06/15	8	28.47	10	28.60	28.30	-2	13,300	-0.02%
2020/06/12	28	28.43	4	28.76	28.90	24	13,353	0.18%
2020/06/11	17	29.59	34	29.64	29.35	-17	13,386	-0.13%
2020/06/10	13	30.09	0	0.00	30.25	13	13,319	0.10%
2020/06/09	7	30.11	3.2	30.22	30.25	3.8	13,570	0.03%
2020/06/08	17	30.15	16	29.98	30.40	1	13,595	0.01%
2020/06/05	14	30.14	48	30.06	30.20	-34	13,451	-0.25%
2020/06/04	14	30.14	0	0.00	30.15	14	13,406	0.10%
2020/06/03	28	30.17	34	30.09	30.10	-6	13,426	-0.04%
2020/06/02	1	29.45	2	29.43	29.40	-1	13,323	-0.01%
2020/06/01	0.1	29.45	8	29.41	29.40	-7.9	12,974	-0.06%
2020/05/29	5.1	28.83	16	29.45	29.55	-10.9	12,915	-0.08%
2020/05/28	21	29.10	37	29.08	29.00	-16	12,634	-0.13%
2020/05/27	98	29.76	11	29.69	29.65	87	12,217	0.71%
2020/05/26	16	28.92	65	29.06	29.60	-49	11,611	-0.42%
2020/05/25	3	27.50	0	0.00	27.50	3	11,047	0.03%
2020/05/22	27	27.73	61	27.95	27.50	-34	10,984	-0.31%
2020/05/21	21.1	28.28	2	28.55	28.45	19.1	10,759	0.18%
2020/05/20	10	27.25	2	27.20	27.40	8	10,483	0.08%
2020/05/19	56.2	27.37	1	27.25	27.45	55.2	10,489	0.53%
2020/05/18	2	26.70	2	26.90	26.70	0	10,325	0.00%
2020/05/15	3	26.65	4	26.75	26.65	-1	10,262	-0.01%
2020/05/14	11	26.94	0	0.00	26.95	11	10,183	0.11%
2020/05/13	3	27.58	0	0.00	27.55	3	10,022	0.03%
2020/05/12	12	27.94	0	0.00	27.75	12	9,962	0.12%
2020/05/11	17	28.14	0	0.00	28.10	17	9,872	0.17%
2020/05/08	63	27.89	5	28.12	27.75	58	9,706	0.60%
2020/05/07	6.2	27.17	9	27.13	27.35	-2.8	9,495	-0.03%
2020/05/06	4	27.31	3	27.30	27.30	1	9,474	0.01%
2020/05/05	7	27.92	3	27.95	27.90	4	9,376	0.04%
2020/05/04	23	27.82	7	27.79	28.10	16	9,382	0.17%
2020/04/30	4	27.98	81	27.97	28.20	-77	9,314	-0.83%
2020/04/29	83	27.63	431	27.67	27.85	-348	9,177	-3.79%	大賣/鉅額交易
2020/04/28	9	27.46	106	27.61	27.20	-97	9,097	-1.07%	大賣/
2020/04/27	3	27.67	10	27.88	27.80	-7	9,200	-0.08%
2020/04/24	1	26.70	0	0.00	26.60	1	9,080	0.01%
2020/04/23	0	0.00	3	27.10	26.80	-3	9,016	-0.03%
2020/04/22	23	26.44	33	26.79	26.95	-10	8,917	-0.11%
2020/04/21	4	27.79	15	27.74	27.30	-11	8,813	-0.12%
2020/04/20	0	0.00	2	28.88	28.90	-2	8,633	-0.02%
2020/04/17	17	28.69	4	29.18	28.55	13	8,610	0.15%
2020/04/16	117	28.80	0	0.00	28.80	117	8,515	1.37%	大買/鉅額交易
2020/04/15	1	29.40	1	29.15	29.50	0	8,415	0.00%
2020/04/14	2	28.03	2.4	28.43	28.80	-0.4	8,310	0.00%
2020/04/13	1	28.10	2	27.95	27.90	-1	8,254	-0.01%
2020/04/10	3	27.98	1	28.10	28.10	2	8,227	0.02%
2020/04/09	2	27.65	0	0.00	28.00	2	8,183	0.02%
2020/04/08	4	26.96	1	27.00	27.30	3	8,102	0.04%
2020/04/07	0	0.00	30	26.93	26.90	-30	7,955	-0.38%
2020/04/06	11	26.51	3	26.48	26.30	8	7,780	0.10%
2020/04/01	13	26.25	10	26.10	26.20	3	7,564	0.04%
2020/03/31	42	26.41	0	0.00	25.65	42	7,418	0.57%
2020/03/30	11	25.30	3	26.40	26.40	8	7,222	0.11%
2020/03/26	1	25.20	0	0.00	25.75	1	7,008	0.01%
2020/03/25	11	25.38	1	25.05	25.20	10	6,976	0.14%
2020/03/24	1	24.50	0	0.00	24.05	1	6,844	0.01%
2020/03/23	13	22.77	0	0.00	23.00	13	6,793	0.19%
2020/03/20	12	24.48	1	24.60	23.35	11	6,717	0.16%
2020/03/19	29	23.80	6	22.95	22.90	23	6,479	0.35%
2020/03/18	32	25.94	17	25.81	25.40	15	6,255	0.24%
2020/03/17	19	26.78	14	27.29	26.50	5	6,094	0.08%
2020/03/16	12	27.67	1	27.95	27.40	11	5,901	0.19%
2020/03/13	19	27.58	17	27.74	28.30	2	5,764	0.03%
2020/03/12	11	30.43	4	30.15	30.05	7	5,442	0.13%
2020/03/11	2	31.95	7	32.04	31.95	-5	5,292	-0.09%
2020/03/10	3	31.75	8	31.88	31.75	-5	5,237	-0.10%
2020/03/09	6	32.30	5	32.32	32.05	1	5,207	0.02%
2020/03/06	25	33.52	0	0.00	33.10	25	5,101	0.49%
2020/03/05	0	0.00	1	34.20	34.15	-1	5,069	-0.02%
2020/03/04	0	0.00	1	33.70	34.10	-1	5,116	-0.02%
2020/03/03	2	33.40	0	0.00	33.30	2	5,049	0.04%
2020/03/02	1	33.00	1	33.05	33.05	0	5,006	0.00%
2020/02/27	4	33.94	4	34.00	34.10	0	5,091	0.00%
2020/02/26	2	34.05	2	34.25	34.05	0	4,993	0.00%
2020/02/25	5	34.32	1	34.30	34.45	4	4,975	0.08%
2020/02/24	13	34.68	2	34.50	34.50	11	4,970	0.22%
2020/02/21	10	35.00	0	0.00	35.00	10	4,937	0.20%
2020/02/20	11	34.97	5	35.00	35.00	6	4,988	0.12%
2020/02/19	2	35.55	21	35.54	35.55	-19	5,048	-0.38%
2020/02/18	16	34.95	3	35.08	35.15	13	5,233	0.25%
2020/02/17	3	34.82	3	35.05	35.05	0	5,289	0.00%
2020/02/14	23	34.88	1	34.90	34.80	22	5,320	0.41%
2020/02/12	5	34.90	0	0.00	34.90	5	5,297	0.09%
2020/02/11	4	34.90	4	34.84	34.85	0	5,271	0.00%
2020/02/10	5	34.34	9	34.33	34.40	-4	5,284	-0.08%
2020/02/07	8	34.74	2	34.73	34.80	6	5,257	0.11%
2020/02/06	3	35.12	4	34.76	35.25	-1	5,250	-0.02%
2020/02/05	13	34.49	5	34.51	34.55	8	5,262	0.15%
2020/02/04	14	34.71	0.4	35.10	34.90	13.6	5,275	0.26%
2020/02/03	7	33.94	2	34.40	34.55	5	5,271	0.09%
2020/01/31	8	35.41	11	35.40	35.10	-3	5,254	-0.06%
2020/01/30	25	36.11	21	36.09	35.20	4	5,193	0.08%
2020/01/20	1	38.80	1	38.90	38.80	0	4,950	0.00%
2020/01/17	50	38.80	4	38.90	38.80	46	5,002	0.92%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/14	2	38.98	0	0.00	39.05	2	5,297	0.04%
2020/01/13	7	38.97	1	38.95	39.05	6	5,473	0.11%
2020/01/10	18	38.83	0	0.00	39.00	18	5,719	0.31%
2020/01/09	12	38.89	3	38.90	38.90	9	5,920	0.15%
2020/01/08	16	38.86	3	39.00	38.70	13	5,998	0.22%
2020/01/06	3	39.33	0	0.00	39.30	3	6,093	0.05%
2020/01/03	0	0.00	3	39.78	39.70	-3	6,209	-0.05%
2020/01/02	0	0.00	13	39.67	39.70	-13	6,249	-0.21%
2019/12/31	29	39.31	25	39.40	39.20	4	6,239	0.06%
2019/12/30	5	39.50	0	0.00	39.35	5	6,259	0.08%
2019/12/27	4	39.60	4	39.60	39.60	0	6,281	0.00%
2019/12/26	3	39.57	6	39.57	39.60	-3	6,326	-0.05%
2019/12/25	53	39.70	0	0.00	39.75	53	6,418	0.83%
2019/12/24	56	39.89	1	39.70	39.70	55	6,488	0.85%
2019/12/23	15	39.92	1	39.95	39.95	14	6,621	0.21%
2019/12/20	2	39.80	47	39.84	40.20	-45	6,646	-0.68%
2019/12/19	6	39.43	10	39.43	39.45	-4	6,602	-0.06%
2019/12/18	3	39.00	5	39.37	39.20	-2	6,593	-0.03%
2019/12/17	1	38.85	5	39.30	39.30	-4	6,619	-0.06%
2019/12/16	15	38.91	0	0.00	38.85	15	6,597	0.23%
2019/12/13	27	39.15	0	0.00	39.10	27	6,600	0.41%
2019/12/12	3	39.30	0	0.00	39.05	3	6,578	0.05%
2019/12/11	1	38.90	0	0.00	39.20	1	6,565	0.02%
2019/12/10	3	38.87	0	0.00	39.05	3	6,619	0.05%
2019/12/09	1	39.10	0	0.00	39.05	1	6,654	0.02%
2019/12/06	10	39.05	6	39.05	39.05	4	6,676	0.06%
2019/12/05	11	39.00	7	39.06	39.00	4	6,690	0.06%
2019/12/04	35	38.69	0	0.00	38.60	35	6,720	0.52%
2019/12/03	14	38.99	5	39.06	39.15	9	6,742	0.13%
2019/12/02	27	39.34	7	39.15	39.05	20	6,786	0.29%
2019/11/29	33	40.00	2	39.70	39.75	31	6,746	0.46%
2019/11/28	8	40.36	0	0.00	40.30	8	6,716	0.12%
2019/11/27	1	40.95	1	40.75	40.70	0	6,840	0.00%
2019/11/26	0	0.00	22	40.80	40.95	-22	6,902	-0.32%
2019/11/25	0	0.00	10	40.90	40.65	-10	6,723	-0.15%
2019/11/22	0	0.00	2	40.85	41.00	-2	6,768	-0.03%
2019/11/21	1	40.55	7	40.61	40.50	-6	6,762	-0.09%
2019/11/20	4	40.64	11	40.62	40.65	-7	6,781	-0.10%
2019/11/19	20	40.16	9	40.37	40.45	11	6,856	0.16%
2019/11/18	110	40.44	46	40.34	40.35	64	6,888	0.93%	大買/
2019/11/15	27	41.20	6	41.14	41.05	21	6,792	0.31%
2019/11/14	4	41.28	28	41.44	41.85	-24	6,641	-0.36%
2019/11/13	2	41.35	2	41.70	41.40	0	6,643	0.00%
2019/11/12	0	0.00	1	41.05	41.30	-1	6,714	-0.01%
2019/11/11	1	40.80	3	40.70	40.70	-2	6,706	-0.03%
2019/11/08	6	41.26	1	41.80	41.20	5	6,679	0.07%
2019/11/07	5	41.03	2	41.20	41.30	3	6,675	0.04%
2019/11/06	6	41.25	0	0.00	41.30	6	6,632	0.09%
2019/11/05	2	41.25	2	41.45	41.45	0	6,631	0.00%
2019/11/04	5	41.90	8	41.74	41.65	-3	6,607	-0.05%
2019/11/01	0	0.00	40	41.24	41.55	-40	6,568	-0.61%
2019/10/31	0	0.00	53	40.66	40.75	-53	6,510	-0.81%
2019/10/30	0	0.00	10	40.54	40.75	-10	6,494	-0.15%
2019/10/29	32	40.17	5	40.36	40.15	27	6,528	0.41%
2019/10/28	13	40.23	21	40.31	40.25	-8	6,494	-0.12%
2019/10/25	18	40.22	154	40.24	40.30	-136	6,498	-2.09%	大賣/鉅額交易
2019/10/24	14	40.30	0	0.00	40.50	14	6,520	0.21%
2019/10/23	8.5	40.56	3	40.55	40.55	5.5	6,516	0.08%
2019/10/22	3	40.92	13	41.20	41.20	-10	6,504	-0.15%
2019/10/21	17	42.12	15	41.64	41.55	2	6,421	0.03%
2019/10/18	56	40.86	4	41.18	41.05	52	6,269	0.83%
2019/10/17	4	40.48	40	40.29	40.75	-36	6,125	-0.59%
2019/10/16	151	39.50	6	39.55	39.85	145	5,933	2.44%	大買/鉅額交易
2019/10/15	19	39.14	0	0.00	39.30	19	5,884	0.32%
2019/10/14	12	39.57	1	39.75	39.35	11	5,886	0.19%
2019/10/09	0	0.00	17.3	39.58	39.70	-17.3	5,831	-0.30%
2019/10/08	4	39.11	0	0.00	39.00	4	5,764	0.07%
2019/10/07	0	0.00	3	39.38	39.45	-3	5,732	-0.05%
2019/10/04	10	39.10	2	39.30	39.30	8	5,778	0.14%
2019/10/03	16	39.06	6	39.20	39.10	10	5,789	0.17%
2019/10/02	0	0.00	2	39.45	39.75	-2	5,831	-0.03%
2019/10/01	1	39.90	0	0.00	39.75	1	5,844	0.02%
2019/09/27	2	39.63	11	39.80	39.75	-9	5,821	-0.15%
2019/09/26	0	0.00	16	39.80	39.80	-16	5,823	-0.27%
2019/09/24	6	39.38	4	39.45	39.25	2	5,750	0.03%
2019/09/23	0	0.00	1	39.10	39.15	-1	5,749	-0.02%
2019/09/20	1	38.80	2	38.95	39.10	-1	5,844	-0.02%
2019/09/19	2	39.05	0	0.00	39.05	2	5,887	0.03%
2019/09/18	0	0.00	2	39.23	39.40	-2	5,880	-0.03%
2019/09/17	12	38.91	0	39.00	39.00	12	5,873	0.20%
2019/09/16	10	39.10	0	0.00	39.15	10	5,935	0.17%
2019/09/12	8	39.16	0	0.00	39.15	8	6,014	0.13%
2019/09/11	0	0.00	1	39.70	39.50	-1	6,018	-0.02%
2019/09/10	0	0.00	8.3	39.27	39.45	-8.3	5,991	-0.14%
2019/09/09	0	0.00	1	39.60	39.45	-1	5,982	-0.02%
2019/09/06	1	39.80	0	0.00	39.70	1	5,962	0.02%
2019/09/05	8	39.87	16	39.83	39.85	-8	5,961	-0.13%
2019/09/04	0	0.00	2	39.40	39.45	-2	5,899	-0.03%
2019/09/03	0	0.00	1	39.35	39.10	-1	5,915	-0.02%
2019/09/02	5	39.11	0.3	39.00	39.00	4.7	5,943	0.08%
2019/08/30	0	0.00	15	38.96	39.20	-15	5,946	-0.25%
2019/08/29	1	38.25	3	38.38	38.55	-2	5,852	-0.03%
2019/08/28	0	0.00	2	38.10	38.15	-2	5,823	-0.03%
2019/08/27	1	37.95	1	37.90	37.90	0	5,897	0.00%
2019/08/26	3	37.85	0	0.00	37.90	3	5,877	0.05%
2019/08/23	0	0.00	2	38.55	38.60	-2	5,952	-0.03%
2019/08/22	1	38.15	2	38.00	38.25	-1	5,925	-0.02%
2019/08/21	3	38.37	3	38.45	38.30	0	5,955	0.00%
2019/08/20	3	37.97	0	0.00	38.15	3	5,876	0.05%
2019/08/19	4	38.15	0	0.00	37.70	4	5,859	0.07%
2019/08/16	1	37.75	0	0.00	38.00	1	5,877	0.02%
2019/08/15	1	37.70	7	37.80	38.00	-6	5,866	-0.10%
2019/08/13	6	37.10	0	0.00	36.95	6	5,911	0.10%
2019/08/12	2	37.25	10	37.45	37.15	-8	6,027	-0.13%
2019/08/07	8	36.83	0	0.00	36.75	8	6,151	0.13%
2019/08/06	13	36.60	2	37.10	37.10	11	6,189	0.18%
2019/08/05	0	0.00	3	37.08	37.50	-3	6,166	-0.05%
2019/08/02	10	37.04	1	37.25	36.90	9	6,129	0.15%
2019/08/01	12	37.69	1	37.60	37.55	11	6,105	0.18%
2019/07/30	6	38.30	5	38.25	38.05	1	5,969	0.02%
2019/07/29	3	38.48	0	0.00	38.45	3	5,972	0.05%
2019/07/26	2	38.78	1	38.80	38.80	1	5,993	0.02%
2019/07/25	1	39.10	0	0.00	39.25	1	5,933	0.02%
2019/07/24	3	39.10	0	0.00	39.45	3	5,867	0.05%
2019/07/23	0	0.00	6	38.99	39.20	-6	5,811	-0.10%
2019/07/22	1	39.10	6	39.02	39.15	-5	5,756	-0.09%
2019/07/19	160	39.15	12	39.28	39.20	148	5,738	2.58%	大買/鉅額交易
2019/07/18	73	38.61	0	0.00	38.70	73	5,657	1.29%
2019/07/17	21	38.71	0	0.00	38.80	21	5,688	0.37%
2019/07/16	150	38.15	11	38.52	38.80	139	5,666	2.45%	大買/鉅額交易
2019/07/15	1	38.35	0	0.00	38.45	1	5,594	0.02%
2019/07/11	4	38.43	7	38.53	38.45	-3	5,695	-0.05%
2019/07/10	2	38.23	9	38.31	38.20	-7	5,689	-0.12%
2019/07/09	3	37.78	0	0.00	37.65	3	5,665	0.05%
2019/07/08	21	37.65	1	37.75	37.85	20	5,665	0.35%
2019/07/05	1	38.95	0	0.00	39.10	1	5,660	0.02%
2019/07/04	4	38.70	1	38.70	39.15	3	5,645	0.05%
2019/07/03	0	0.00	3	39.23	39.05	-3	5,590	-0.05%
2019/07/02	1	39.25	5	39.18	39.30	-4	5,585	-0.07%
2019/07/01	0	0.00	37	38.95	38.70	-37	5,522	-0.67%
2019/06/28	5	38.71	1	38.60	38.50	4	5,562	0.07%
2019/06/27	7	39.01	13	39.09	39.00	-6	5,613	-0.11%
2019/06/26	2	39.00	14	38.95	38.60	-12	5,617	-0.21%
2019/06/25	12	38.03	0	0.00	38.05	12	5,658	0.21%
2019/06/24	1	38.30	0	0.00	38.45	1	5,790	0.02%
2019/06/21	10	38.00	7	38.03	38.20	3	5,794	0.05%
2019/06/20	0	0.00	11	38.47	37.85	-11	5,747	-0.19%
2019/06/19	0	0.00	14	37.82	38.00	-14	5,696	-0.25%
2019/06/18	2	37.33	1	37.45	37.50	1	5,679	0.02%
2019/06/17	0	0.00	18	37.65	37.50	-18	5,735	-0.31%
2019/06/13	11	37.24	0	0.00	37.40	11	5,727	0.19%
2019/06/12	2	37.75	22	37.69	37.80	-20	5,712	-0.35%
2019/06/11	2	37.68	12	37.78	37.70	-10	5,706	-0.18%
2019/06/10	2	37.38	0	0.00	37.50	2	5,632	0.04%
2019/06/06	0	0.00	10	36.80	37.20	-10	5,621	-0.18%
2019/06/05	1	36.80	0	0.00	36.70	1	5,659	0.02%
2019/06/03	2	35.80	0	0.00	36.10	2	5,674	0.04%
2019/05/31	3	35.95	3	35.87	35.85	0	5,646	0.00%
2019/05/30	1	36.40	2	35.90	36.30	-1	5,629	-0.02%
2019/05/29	5	35.70	0	0.00	35.70	5	5,631	0.09%
2019/05/27	6	35.70	0	0.00	35.55	6	5,664	0.11%
2019/05/24	2	35.80	10	36.05	35.90	-8	5,695	-0.14%
2019/05/23	15	35.55	2	35.75	35.75	13	5,721	0.23%
2019/05/22	1	35.70	0	0.00	36.05	1	5,702	0.02%
2019/05/21	0	0.00	59	36.11	36.10	-59	5,708	-1.03%
2019/05/20	2	35.98	0	0.00	36.05	2	5,627	0.04%
2019/05/17	1	35.50	0	0.00	35.75	1	5,575	0.02%
2019/05/16	0	0.00	11	36.35	36.15	-11	5,472	-0.20%
2019/05/15	10	35.45	0	0.00	35.30	10	5,436	0.18%
2019/05/14	1	35.25	4	35.18	35.30	-3	5,496	-0.05%
2019/05/13	0	0.00	3	35.90	35.90	-3	5,509	-0.05%
2019/05/10	11	36.32	2	36.35	36.05	9	5,562	0.16%
2019/05/03	53	36.50	15	36.70	36.70	38	5,754	0.66%
2019/05/02	16	37.17	0	0.00	37.05	16	5,775	0.28%
2019/04/30	12	37.39	0	0.00	37.55	12	5,774	0.21%
2019/04/29	0	0.00	2	37.45	37.50	-2	5,751	-0.03%
2019/04/26	10	37.40	7	37.45	37.50	3	5,772	0.05%
2019/04/25	0	0.00	30.4	37.40	37.40	-30.4	5,816	-0.52%
2019/04/24	0	0.00	14	37.56	37.65	-14	5,898	-0.24%
2019/04/23	20	37.62	0	0.00	37.50	20	5,959	0.34%
2019/04/22	20	37.55	5	37.55	37.60	15	5,930	0.25%
2019/04/19	0	0.00	1	37.15	37.35	-1	5,960	-0.02%
2019/04/18	9	37.73	0	0.00	37.50	9	5,992	0.15%
2019/04/17	2	37.65	58.9	37.61	37.80	-56.9	6,005	-0.95%
2019/04/16	6	36.59	0	0.00	36.85	6	5,927	0.10%
2019/04/15	0	0.00	2	36.70	36.65	-2	5,942	-0.03%
2019/04/12	2	36.40	0	0.00	36.50	2	5,936	0.03%
2019/04/11	7	36.56	1	36.70	36.30	6	5,937	0.10%
2019/04/10	1	36.10	0	0.00	36.50	1	5,871	0.02%
2019/04/09	3	36.47	3	36.35	36.60	0	5,857	0.00%
2019/04/08	10	36.40	4.6	36.36	36.40	5.4	5,852	0.09%
2019/04/03	3	36.05	3	36.05	36.35	0	5,766	0.00%
2019/04/02	2	36.25	3	36.12	36.10	-1	5,729	-0.02%
2019/04/01	17	36.56	0	0.00	36.65	17	5,610	0.30%
2019/03/29	4	37.21	0	0.00	37.55	4	5,450	0.07%
2019/03/28	1	36.25	0	0.00	36.85	1	5,351	0.02%
2019/03/27	65	36.91	6	36.75	36.85	59	5,182	1.14%
2019/03/26	6	37.80	1.2	37.94	37.90	4.8	5,034	0.10%
2019/03/25	2	38.00	10	38.00	38.20	-8	5,054	-0.16%
2019/03/22	7	38.10	3	38.15	38.25	4	5,056	0.08%
2019/03/21	5	38.16	2	38.05	38.10	3	5,062	0.06%
2019/03/20	10	38.38	0	0.00	38.30	10	5,057	0.20%
2019/03/19	9	38.72	1	38.75	38.70	8	5,062	0.16%
2019/03/18	6	39.22	6	39.18	39.20	0	5,271	0.00%
2019/03/15	8	39.10	4	39.20	39.25	4	5,418	0.07%
2019/03/14	16	38.80	8	39.04	39.10	8	5,391	0.15%
2019/03/11	17	38.27	5	38.43	38.55	12	5,501	0.22%
2019/03/08	11	38.60	0	0.00	38.95	11	5,485	0.20%
2019/03/07	10	39.03	0	0.00	38.75	10	5,569	0.18%
2019/03/06	7	39.05	3	39.05	39.30	4	5,570	0.07%
2019/03/05	3	38.40	0	0.00	38.75	3	5,529	0.05%
2019/02/27	0	0.00	10	38.60	38.80	-10	5,392	-0.19%
2019/02/26	2	37.20	2	37.60	38.00	0	5,283	0.00%
2019/02/19	0	0.00	8	37.16	37.05	-8	5,140	-0.16%
2019/02/18	0	0.00	1	37.30	37.25	-1	5,128	-0.02%
2019/02/14	0	0.00	11	36.82	37.05	-11	5,086	-0.22%
2019/02/12	0	0.00	8	37.04	37.15	-8	4,957	-0.16%
2019/02/11	1	36.65	0	0.00	36.65	1	4,902	0.02%
2019/01/30	2	36.00	2	36.80	36.80	0	4,869	0.00%
2019/01/29	0	0.00	14	36.48	36.55	-14	4,729	-0.30%
2019/01/28	4	35.86	2	36.08	36.15	2	4,657	0.04%
2019/01/25	1	36.05	9	36.28	36.05	-8	4,649	-0.17%
2019/01/24	3	36.28	2	36.38	36.25	1	4,597	0.02%
2019/01/23	0	0.00	16	35.89	36.30	-16	4,561	-0.35%
2019/01/22	0	0.00	1.4	35.59	35.45	-1.4	4,540	-0.03%
2019/01/21	10	35.70	0	0.00	35.55	10	4,540	0.22%
2019/01/18	0	0.00	2	35.60	35.60	-2	4,542	-0.04%
2019/01/17	1	35.40	1	35.30	35.65	0	4,497	0.00%
2019/01/16	6	35.47	4	35.60	35.55	2	4,450	0.04%
2019/01/15	0	0.00	0.5	35.00	35.10	-0.5	4,347	-0.01%
2019/01/14	1	34.15	1	34.35	34.25	0	4,246	0.00%
2019/01/09	1	34.70	6	34.53	34.70	-5	4,212	-0.12%
2019/01/08	0	0.00	3	34.08	34.20	-3	4,138	-0.07%
2019/01/04	0	0.00	0.4	33.30	33.40	-0.4	4,153	-0.01%
2019/01/02	3	32.27	3	32.20	32.20	0	4,289	0.00%
2018/12/28	1	32.15	10	32.50	32.60	-9	4,313	-0.21%
2018/12/27	10	32.00	20	32.43	32.15	-10	4,328	-0.23%
2018/12/25	20	31.83	0.1	32.00	31.90	19.9	4,417	0.45%
2018/12/24	0	0.00	4	32.43	32.40	-4	4,477	-0.09%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/21	3	32.15	0	0.00	32.15	3	4,568	0.07%
2018/12/19	1	32.75	2	32.55	32.70	-1	4,588	-0.02%
2018/12/18	3	32.00	16	32.39	32.60	-13	4,586	-0.28%
2018/12/17	0	0.00	10	32.50	32.30	-10	4,596	-0.22%
2018/12/14	10	31.45	0	0.00	31.90	10	4,578	0.22%
2018/12/12	2	31.00	2	31.35	31.20	0	4,582	0.00%
2018/12/11	12	30.81	3	30.90	30.80	9	4,524	0.20%
2018/12/10	7	32.13	1	32.05	31.90	6	4,321	0.14%
2018/12/05	1	33.40	1	33.30	33.25	0	4,226	0.00%
2018/12/03	1	34.10	12	34.13	34.15	-11	4,199	-0.26%
2018/11/30	0	0.00	8	33.29	33.50	-8	4,166	-0.19%
2018/11/29	25	32.79	17	32.78	32.65	8	4,105	0.19%
2018/11/23	0	0.00	40	33.01	32.90	-40	4,031	-0.99%
2018/11/21	0	33.70	1	33.70	33.70	-1	4,046	-0.02%
2018/11/20	0	0.00	22	33.51	33.65	-22	4,013	-0.55%
2018/11/19	0	0.00	5	33.28	33.35	-5	3,978	-0.13%
2018/11/16	2	32.50	11	32.80	32.60	-9	3,978	-0.23%
2018/11/15	3	32.47	15	32.66	32.70	-12	4,022	-0.30%
2018/11/12	0	0.00	4	32.16	32.25	-4	4,107	-0.10%
2018/11/08	0	0.00	12	32.26	32.30	-12	4,200	-0.29%
2018/11/07	0	0.00	2	32.08	32.20	-2	4,169	-0.05%
2018/11/02	0	0.00	2	31.13	31.70	-2	4,174	-0.05%
2018/10/31	1	30.45	1	30.45	31.35	0	4,224	0.00%
2018/10/30	0	0.00	1	30.20	30.40	-1	4,191	-0.02%
2018/10/29	0	0.00	47	30.40	30.40	-47	4,154	-1.13%
2018/10/26	0	0.00	20	29.55	29.55	-20	4,119	-0.49%
2018/10/25	2	29.65	0	0.00	29.55	2	4,153	0.05%
2018/10/24	0	0.00	1	30.15	30.10	-1	4,335	-0.02%
2018/10/22	1	29.90	0	0.00	30.10	1	4,480	0.02%
2018/10/19	20	29.60	0	0.00	29.70	20	4,527	0.44%
2018/10/17	1	29.10	0	0.00	29.10	1	4,562	0.02%
2018/10/16	0	0.00	5	29.27	29.35	-5	4,562	-0.11%
2018/10/15	3	29.17	0	0.00	29.05	3	4,573	0.07%
2018/10/12	17	29.43	0	0.00	29.80	17	4,583	0.37%
2018/10/11	56	29.98	1	29.30	29.20	55	4,673	1.18%
2018/10/08	6	31.18	0	0.00	31.35	6	4,578	0.13%
2018/10/05	0	0.00	1	31.70	31.50	-1	4,599	-0.02%
2018/10/03	0	0.00	20	32.30	32.35	-20	4,546	-0.44%
2018/09/25	1	32.20	1	32.25	32.10	0	4,693	0.00%
2018/09/20	1	32.10	2	32.05	32.10	-1	4,752	-0.02%
2018/09/19	10	32.10	300	32.00	31.95	-290	4,794	-6.05%	大賣/鉅額交易
2018/09/17	0	0.00	5	31.85	31.80	-5	4,915	-0.10%
2018/09/14	2	31.95	3	31.60	31.65	-1	4,949	-0.02%
2018/09/13	8	31.41	0	0.00	31.40	8	4,983	0.16%
2018/09/12	52	31.20	2	31.50	31.50	50	5,029	0.99%
2018/09/11	10	31.24	0	0.00	31.25	10	5,384	0.19%
2018/09/10	3	31.17	3	31.23	31.35	0	5,473	0.00%
2018/09/07	1	32.50	0	0.00	32.30	1	5,560	0.02%
2018/09/05	4	33.18	0	0.00	32.75	4	5,587	0.07%
2018/09/03	1	33.40	0	0.00	33.45	1	5,620	0.02%
2018/08/31	0	0.00	11	33.74	33.85	-11	5,646	-0.19%
2018/08/30	3	33.70	0	0.00	33.80	3	5,654	0.05%
2018/08/24	5	33.30	0	0.00	33.30	5	5,958	0.08%
2018/08/23	2	33.65	75	33.71	33.85	-73	6,045	-1.21%
2018/08/22	2	34.05	22	33.63	33.95	-20	6,121	-0.33%
2018/08/20	0	0.00	150	32.62	33.05	-150	6,031	-2.49%	大賣/鉅額交易
2018/08/16	16	32.67	0	0.00	32.50	16	6,048	0.26%
2018/08/15	2	33.50	16	33.70	33.15	-14	6,048	-0.23%
2018/08/10	0	0.00	4	33.70	33.60	-4	6,426	-0.06%
2018/08/08	0	0.00	2	33.60	33.65	-2	6,460	-0.03%
2018/08/07	3	33.33	0	0.00	33.30	3	6,448	0.05%
2018/08/06	1	33.40	0	0.00	33.45	1	6,422	0.02%
2018/07/31	0	0.00	2	34.00	33.65	-2	6,379	-0.03%
2018/07/30	5	34.01	2	34.13	33.95	3	6,189	0.05%
2018/07/26	1	34.55	1	34.85	34.75	0	6,034	0.00%
2018/07/23	1	34.10	5	33.98	33.95	-4	5,927	-0.07%
2018/07/18	2	34.10	2	33.75	34.25	0	5,979	0.00%
2018/07/17	2	33.50	10	33.40	33.35	-8	5,897	-0.14%
2018/07/16	4	33.74	6	33.60	33.60	-2	5,918	-0.03%
2018/07/13	12	33.76	0	0.00	33.80	12	5,966	0.20%
2018/07/12	0	0.00	6	33.74	34.15	-6	6,068	-0.10%
2018/07/11	4	33.35	0	0.00	33.45	4	6,201	0.06%
2018/07/10	3	33.85	2	33.90	33.90	1	6,258	0.02%
2018/07/09	0	0.00	1	33.50	33.65	-1	6,323	-0.02%
2018/07/06	8	33.29	0	0.00	33.05	8	6,340	0.13%
2018/07/05	8	35.48	0	0.00	35.50	8	6,280	0.13%
2018/07/03	2	35.00	0	0.00	34.90	2	6,377	0.03%
2018/07/02	2	35.35	1	35.45	35.15	1	6,350	0.02%
2018/06/29	1	34.55	0	0.00	35.40	1	6,296	0.02%
2018/06/28	4	34.50	2	34.65	34.50	2	6,222	0.03%
2018/06/27	13	34.63	20	34.60	34.55	-7	6,175	-0.11%
2018/06/26	72	34.88	8	34.90	34.90	64	6,038	1.06%
2018/06/25	172	35.22	4	35.28	35.15	168	5,990	2.80%	大買/鉅額交易
2018/06/22	19	35.23	4	35.25	35.35	15	5,948	0.25%
2018/06/21	9	35.71	0	0.00	35.80	9	5,891	0.15%
2018/06/20	6	35.26	5	35.48	35.45	1	5,863	0.02%
2018/06/19	21	36.20	0	0.00	36.15	21	5,434	0.39%
2018/06/14	1	36.95	2	37.05	36.95	-1	5,169	-0.02%
2018/06/13	1	37.20	0	0.00	37.20	1	5,174	0.02%
2018/06/08	20	37.50	0	0.00	37.65	20	5,287	0.38%
2018/06/07	22	37.33	0	0.00	37.65	22	5,321	0.41%
2018/06/06	0	0.00	2	37.33	37.40	-2	5,346	-0.04%
2018/06/05	1	36.40	0	0.00	36.45	1	5,277	0.02%
2018/06/04	1	36.40	0	0.00	36.50	1	5,114	0.02%
2018/06/01	1	36.50	0	0.00	36.50	1	5,132	0.02%
2018/05/31	12	36.25	0	0.00	36.70	12	5,159	0.23%
2018/05/30	10	36.25	4.6	36.22	36.10	5.4	5,078	0.11%
2018/05/29	2	36.45	0	0.00	36.45	2	5,026	0.04%
2018/05/28	40	36.54	2	36.35	36.55	38	5,095	0.75%
2018/05/25	5	36.30	0	0.00	36.30	5	5,156	0.10%
2018/05/24	8	36.54	2	36.60	36.50	6	5,134	0.12%
2018/05/23	22	36.44	0	0.00	36.40	22	5,150	0.43%
2018/05/22	12	36.71	0	0.00	36.35	12	5,135	0.23%
2018/05/21	11	36.84	13	36.84	36.70	-2	5,187	-0.04%
2018/05/18	36	36.54	11.7	36.70	36.30	24.3	5,175	0.47%
2018/05/17	13	37.12	0	0.00	37.00	13	4,880	0.27%
2018/05/16	5	37.55	0	0.00	37.50	5	4,851	0.10%
2018/05/15	5	37.45	0	0.00	37.60	5	4,964	0.10%
2018/05/14	15	37.55	0	0.00	37.60	15	5,044	0.30%
2018/05/11	0	0.00	1	37.55	37.60	-1	5,081	-0.02%
2018/05/10	6	37.24	0	0.00	37.25	6	5,115	0.12%
2018/05/09	0	0.00	2	37.53	37.50	-2	5,147	-0.04%
2018/05/07	31	36.94	0	0.00	36.90	31	5,238	0.59%
2018/05/04	10	37.15	0	0.00	37.00	10	5,271	0.19%
2018/05/03	42	37.43	0	0.00	37.30	42	5,319	0.79%
2018/05/02	4	37.50	0	0.00	37.65	4	5,394	0.07%
2018/04/30	5	36.95	0	0.00	37.15	5	5,451	0.09%
2018/04/27	2	36.55	0	0.00	36.70	2	5,523	0.04%
2018/04/26	3	37.20	6	37.03	37.20	-3	5,596	-0.05%
2018/04/25	10	36.29	5	36.35	36.50	5	5,540	0.09%
2018/04/24	6	36.53	19	36.54	36.50	-13	5,568	-0.23%
2018/04/23	9	36.77	8	36.64	36.60	1	5,576	0.02%
2018/04/20	18	37.06	0	0.00	37.00	18	5,556	0.32%
2018/04/19	0	0.00	1	37.45	37.40	-1	5,440	-0.02%
2018/04/18	0	0.00	0.2	37.20	37.10	-0.2	5,386	0.00%
2018/04/17	1	38.00	0	0.00	38.15	1	5,241	0.02%
2018/04/16	2	39.00	1	39.00	39.00	1	5,098	0.02%
2018/04/13	0	0.00	5	39.02	39.00	-5	5,062	-0.10%
2018/04/11	0	0.00	10	38.24	38.45	-10	4,997	-0.20%
2018/04/10	20	37.90	16	38.13	38.10	4	4,979	0.08%
2018/04/09	8	38.36	7	38.39	38.35	1	4,814	0.02%
2018/04/03	7	38.29	0	0.00	38.65	7	4,790	0.15%
2018/04/02	0	0.00	1	39.15	38.85	-1	4,814	-0.02%
2018/03/31	0	0.00	3	39.35	39.40	-3	4,828	-0.06%
2018/03/30	1	38.80	0	0.00	39.00	1	4,794	0.02%
2018/03/27	0	0.00	1	38.35	38.40	-1	4,735	-0.02%
2018/03/26	0	0.00	1	37.80	38.20	-1	4,740	-0.02%
2018/03/21	1	38.30	4	38.33	38.15	-3	4,847	-0.06%
2018/03/20	0	0.00	5.4	37.91	38.05	-5.4	4,893	-0.11%
2018/03/19	11	38.09	0	0.00	38.05	11	4,907	0.22%
2018/03/16	1	37.15	11	37.10	38.40	-10	4,853	-0.21%
2018/03/15	8	37.03	0	0.00	36.85	8	4,702	0.17%
2018/03/14	5	37.00	0	0.00	37.30	5	4,695	0.11%
2018/03/13	3	37.40	1	37.35	37.45	2	4,675	0.04%
2018/03/12	2	37.00	7	37.21	37.00	-5	4,645	-0.11%
2018/03/09	6	36.67	22	36.85	36.80	-16	4,596	-0.35%
2018/03/08	17	36.58	2	36.40	36.35	15	4,601	0.33%
2018/03/07	10	36.65	6	36.80	36.65	4	4,560	0.09%
2018/03/06	4	36.71	0	0.00	36.75	4	4,549	0.09%
2018/03/02	8	36.73	6	36.85	36.80	2	4,679	0.04%
2018/03/01	0	0.00	18	37.15	37.15	-18	4,619	-0.39%
2018/02/27	59	36.99	15	37.12	36.75	44	4,546	0.97%
2018/02/26	0	0.00	6	37.25	37.00	-6	4,495	-0.13%
2018/02/23	62	36.97	1.5	37.12	37.00	60.5	4,483	1.35%
2018/02/22	8	36.82	3	36.90	37.00	5	4,496	0.11%
2018/02/21	7	36.97	5	37.21	37.20	2	4,479	0.04%
2018/02/12	3	36.80	33	37.09	36.80	-30	4,417	-0.68%
2018/02/09	17	36.82	5	36.66	36.80	12	4,421	0.27%
2018/02/08	4	36.93	6	37.16	37.20	-2	4,405	-0.05%
2018/02/07	7	36.95	12	37.18	37.10	-5	4,515	-0.11%
2018/02/06	88	36.60	4	36.74	36.60	84	4,413	1.90%
2018/02/05	2	38.33	14	38.20	38.05	-12	4,315	-0.28%
2018/02/02	6	38.83	32.6	39.48	38.65	-26.6	4,267	-0.62%
2018/02/01	3	39.37	1	39.45	39.20	2	4,249	0.05%
2018/01/31	2	38.65	5	39.02	39.20	-3	4,213	-0.07%
2018/01/30	9	38.99	0	0.00	38.85	9	4,162	0.22%
2018/01/29	2	39.20	0	39.30	39.40	2	4,161	0.05%
2018/01/26	1	39.50	2	39.58	39.60	-1	4,113	-0.02%
2018/01/25	3	39.42	9	39.52	39.65	-6	4,068	-0.15%
2018/01/24	0	0.00	5	39.05	39.45	-5	3,984	-0.13%
2018/01/23	6	39.04	12	39.05	39.00	-6	3,925	-0.15%
2018/01/22	2	39.08	3	39.05	38.95	-1	3,841	-0.03%
2018/01/19	1	38.65	0	0.00	38.65	1	3,758	0.03%
2018/01/18	0	0.00	4	38.70	38.90	-4	3,764	-0.11%
2018/01/17	2	38.70	3	38.90	39.00	-1	3,737	-0.03%
2018/01/16	3	38.07	24	38.43	38.65	-21	3,710	-0.57%
2018/01/15	10	38.08	6	38.40	38.15	4	3,691	0.11%
2018/01/12	17	38.09	1	38.20	38.20	16	3,755	0.43%
2018/01/11	10	38.07	0	0.00	38.25	10	3,757	0.27%
2018/01/10	0	0.00	19	38.22	38.40	-19	3,765	-0.50%
2018/01/09	4	38.14	1	38.05	38.30	3	3,779	0.08%
2018/01/08	1	37.90	5	38.30	38.30	-4	3,779	-0.11%
2018/01/05	1.1	37.91	0.2	38.00	38.10	0.9	3,745	0.02%
2018/01/04	5	37.92	0	0.00	37.95	5	3,749	0.13%
2018/01/03	2	38.03	0.4	38.20	38.20	1.6	3,806	0.04%
2018/01/02	11	38.21	0	0.00	38.20	11	3,800	0.29%