漢翔 (2634)-臺銀-臺中券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
43.55
漲跌
▲0.10
漲幅
+0.23%
成交量
7,690張
產業
上市航運類股
702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

漢翔 (2634)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6.1	43.21	1	43.75	43.55	5.1	3,680	0.14%
2024/11/20	7	44.12	2	44.50	43.45	5	3,611	0.14%
2024/11/19	2	44.13	1	44.15	44.05	1	3,494	0.03%
2024/11/18	12.2	42.79	0	0.00	43.25	12.2	3,348	0.36%
2024/11/15	9.1	43.04	1	43.25	43.10	8.1	3,246	0.25%
2024/11/14	27	43.94	6	43.55	43.50	21	3,193	0.66%
2024/11/13	1	45.15	0	0.00	44.90	1	3,139	0.03%
2024/11/12	5.1	45.19	0	0.00	45.15	5.1	3,147	0.16%
2024/11/11	2	46.30	0	0.00	46.00	2	3,129	0.06%
2024/11/08	4	45.85	0	0.00	45.85	4	3,120	0.13%
2024/11/07	6	46.60	3.1	47.14	46.25	2.9	3,113	0.09%
2024/11/06	6.4	45.11	1	45.65	45.75	5.4	3,015	0.18%
2024/11/05	0.2	45.05	0	0.00	45.05	0.2	3,031	0.01%
2024/11/04	4	44.98	2	44.93	44.90	2	3,138	0.06%
2024/11/01	3	44.17	15	44.00	44.90	-12	3,303	-0.36%
2024/10/30	3	44.40	1	44.50	44.35	2	3,357	0.06%
2024/10/29	13.3	44.42	0	0.00	44.55	13.3	3,412	0.39%
2024/10/28	7	45.36	0	0.00	45.20	7	3,403	0.21%
2024/10/25	9	45.28	1	45.25	45.30	8	3,430	0.23%
2024/10/24	9.2	45.80	1	45.90	45.50	8.2	3,457	0.24%
2024/10/23	2	45.88	0	0.00	46.00	2	3,577	0.06%
2024/10/22	1	45.70	0	0.00	45.70	1	3,702	0.03%
2024/10/21	3.1	45.55	0	0.00	45.60	3.1	3,733	0.08%
2024/10/18	6	45.93	0.1	45.85	45.70	5.9	3,766	0.16%
2024/10/17	2	46.50	3.3	46.54	46.00	-1.3	4,124	-0.03%
2024/10/16	1.2	45.96	1	46.10	45.60	0.2	4,145	0.01%
2024/10/15	3	45.77	0	0.00	45.55	3	4,153	0.07%
2024/10/14	19.6	46.06	17	46.11	45.65	2.6	4,168	0.06%
2024/10/11	6.1	45.78	0	0.00	45.75	6.1	4,103	0.15%
2024/10/09	4.1	46.40	1	46.15	46.10	3.1	4,101	0.07%
2024/10/08	4.1	47.38	0	0.00	47.00	4.1	4,098	0.10%
2024/10/07	2.2	48.03	5	48.00	48.05	-2.8	4,190	-0.07%
2024/10/04	3	48.00	18	47.66	47.60	-15	4,282	-0.35%
2024/10/01	2	48.00	0	0.00	48.00	2	4,347	0.05%
2024/09/30	3	48.48	16	48.51	48.20	-13	4,406	-0.29%
2024/09/27	1	48.65	10	49.08	48.65	-9	4,417	-0.20%
2024/09/26	3	48.95	11	48.70	48.80	-8	4,421	-0.18%
2024/09/25	5	48.93	1	49.55	48.75	4	4,503	0.09%
2024/09/24	6	49.60	5	49.35	49.30	1	4,525	0.02%
2024/09/23	4	48.70	24.7	48.81	48.90	-20.7	4,484	-0.46%
2024/09/20	1	47.95	0	0.00	47.60	1	4,463	0.02%
2024/09/19	0	0.00	4.4	47.96	47.95	-4.4	4,526	-0.10%
2024/09/18	6	47.79	0	0.00	47.25	6	4,607	0.13%
2024/09/16	0.1	47.45	0	0.00	47.45	0.1	4,648	0.00%
2024/09/12	1	46.70	4	46.29	46.70	-3	4,906	-0.06%
2024/09/11	4.1	45.31	0	0.00	45.30	4.1	4,904	0.08%
2024/09/10	6.1	45.95	0	45.80	45.55	6	4,928	0.12%
2024/09/09	1	45.82	20	45.44	46.55	-19	4,935	-0.38%
2024/09/06	1.4	46.49	0	0.00	46.35	1.4	4,925	0.03%
2024/09/05	0.2	47.15	1	47.30	46.65	-0.8	4,930	-0.02%
2024/09/04	3.2	47.31	0	0.00	47.05	3.2	5,011	0.06%
2024/09/03	1.1	49.26	1	49.00	48.80	0.1	5,066	0.00%
2024/09/02	1.2	49.67	1	49.35	49.40	0.2	5,144	0.00%
2024/08/28	1	50.48	1	50.50	50.50	0	5,318	0.00%
2024/08/27	2	50.45	0	0.00	50.30	2	5,349	0.04%
2024/08/26	1.1	50.40	4.4	50.74	50.90	-3.3	5,433	-0.06%
2024/08/23	2	49.16	6	49.93	50.20	-4	5,568	-0.07%
2024/08/22	0	0.00	1	49.15	49.45	-1	5,620	-0.02%
2024/08/21	2	48.98	10	48.99	49.30	-8	5,708	-0.14%
2024/08/20	4	48.99	16	48.65	49.15	-12	5,881	-0.20%
2024/08/19	4	48.19	1.6	48.58	48.25	2.4	6,559	0.04%
2024/08/16	3.3	48.68	5	48.57	48.50	-1.7	6,838	-0.03%
2024/08/15	7	48.46	1	48.85	48.50	6	7,092	0.08%
2024/08/14	9.7	48.75	6	48.45	48.40	3.7	7,745	0.05%
2024/08/13	1.4	48.64	5.1	48.21	48.85	-3.7	8,060	-0.05%
2024/08/12	1.1	47.69	21	48.16	48.55	-19.9	8,141	-0.24%
2024/08/09	5.3	48.13	1	48.30	47.50	4.3	8,433	0.05%
2024/08/08	0.1	47.50	3	47.80	47.70	-3	8,739	-0.03%
2024/08/07	4.1	47.75	0	0.00	48.30	4.1	8,860	0.05%
2024/08/06	6.4	45.68	0.1	46.15	46.00	6.3	8,879	0.07%
2024/08/05	10.1	47.01	12	46.59	45.50	-1.9	8,924	-0.02%
2024/08/02	28.1	50.75	4	50.55	50.50	24.1	9,074	0.27%
2024/08/01	3	52.30	6	52.47	52.20	-3	9,131	-0.03%
2024/07/31	3	51.53	2	51.40	51.40	1	9,252	0.01%
2024/07/30	9	51.22	0	0.00	51.90	9	9,377	0.10%
2024/07/29	23	52.17	9	52.20	51.50	14	9,520	0.15%
2024/07/26	14	52.47	18	52.72	52.60	-4	9,609	-0.04%
2024/07/23	5	51.24	43	52.35	52.60	-38	9,645	-0.39%
2024/07/22	7	50.81	1	51.40	50.30	6	9,727	0.06%
2024/07/19	1	51.20	10	51.14	51.00	-9	9,936	-0.09%
2024/07/18	33.1	53.10	14	53.74	52.30	19.1	10,277	0.19%
2024/07/17	1.1	52.40	14	52.39	52.40	-13	10,185	-0.13%
2024/07/16	6	51.18	8	50.94	51.10	-2	10,579	-0.02%
2024/07/15	12	50.90	1	51.30	50.50	11	11,283	0.10%
2024/07/12	2	51.45	0	0.00	51.40	2	11,939	0.02%
2024/07/11	9	51.87	0	0.00	51.60	9	12,153	0.07%
2024/07/10	16.1	51.56	3	51.67	51.90	13.1	12,949	0.10%
2024/07/09	21	52.55	0	0.00	52.30	21	14,141	0.15%
2024/07/08	14	53.64	2	53.85	53.60	12	14,343	0.08%
2024/07/05	0.9	53.90	8	53.88	54.00	-7.1	14,675	-0.05%
2024/07/04	3.4	53.38	15	53.53	53.70	-11.6	15,635	-0.07%
2024/07/03	18	53.80	18	53.54	53.80	0	16,506	0.00%
2024/07/02	0.1	53.60	2	53.60	53.70	-1.9	16,582	-0.01%
2024/07/01	1.1	53.15	5.5	53.87	54.00	-4.4	16,694	-0.03%
2024/06/28	4.1	53.60	0.3	53.70	53.40	3.8	16,832	0.02%
2024/06/27	5	53.20	16.1	53.35	53.70	-11	17,152	-0.06%
2024/06/26	7	52.94	66	52.89	53.40	-59	17,284	-0.34%
2024/06/25	17.1	52.15	3	52.43	52.90	14.1	17,870	0.08%
2024/06/24	18	52.21	0.3	52.10	52.10	17.7	18,505	0.10%
2024/06/21	23	52.54	1	52.70	52.30	22	18,485	0.12%
2024/06/20	12.4	53.25	10.6	53.43	52.70	1.8	18,527	0.01%
2024/06/19	17.8	52.63	13.2	52.52	52.10	4.6	18,615	0.02%
2024/06/18	4.2	52.80	6.2	52.92	52.80	-2	18,575	-0.01%
2024/06/17	14.5	52.98	4.2	53.20	52.90	10.3	18,590	0.06%
2024/06/14	3.7	52.85	4	53.00	52.90	-0.3	18,598	0.00%
2024/06/13	7	52.67	4	52.78	53.10	3	18,606	0.02%
2024/06/12	37.2	52.56	6	52.75	52.60	31.2	18,670	0.17%
2024/06/11	50.4	53.40	5.1	53.01	53.00	45.4	18,674	0.24%
2024/06/07	1.1	54.21	19.2	54.42	54.60	-18.1	18,620	-0.10%
2024/06/06	47.3	53.55	12.3	53.90	54.00	35	18,568	0.19%
2024/06/05	15.5	53.88	3	53.80	53.80	12.5	18,528	0.07%
2024/06/04	15.1	53.54	5.1	53.56	53.50	10	18,607	0.05%
2024/06/03	0.8	53.44	5	53.46	53.10	-4.2	18,623	-0.02%
2024/05/31	5.7	53.16	0	0.00	52.90	5.7	18,623	0.03%
2024/05/30	21.7	53.11	17	53.23	52.90	4.7	18,607	0.03%
2024/05/29	42.6	54.22	4	54.28	54.00	38.6	18,554	0.21%
2024/05/28	16.1	55.45	2	55.40	55.40	14.1	18,412	0.08%
2024/05/27	5.1	55.90	7	56.13	55.80	-2	18,383	-0.01%
2024/05/24	26	55.51	4	55.50	55.90	22	18,324	0.12%
2024/05/23	62.5	56.81	72.1	57.09	56.30	-9.6	18,221	-0.05%
2024/05/22	29.7	54.83	1.1	55.00	54.60	28.6	17,613	0.16%
2024/05/21	24.6	56.34	25	56.31	55.90	-0.4	17,365	0.00%
2024/05/20	56	57.98	50.3	57.53	57.00	5.7	17,119	0.03%
2024/05/17	29.1	57.24	110.2	57.16	57.40	-81.1	16,493	-0.49%	大賣/
2024/05/16	35.5	55.63	1.2	55.95	55.70	34.3	16,178	0.21%
2024/05/15	39.1	56.79	17.1	56.99	55.70	22	16,108	0.14%
2024/05/14	22.3	56.21	35.1	55.55	56.30	-12.8	15,840	-0.08%
2024/05/13	35.4	53.81	6.2	53.45	53.30	29.2	15,566	0.19%
2024/05/10	13.3	54.20	4	54.20	54.50	9.3	15,519	0.06%
2024/05/09	10.5	54.35	3.1	54.66	53.80	7.4	15,501	0.05%
2024/05/08	35.4	54.08	18.1	54.36	54.50	17.3	15,444	0.11%
2024/05/07	16.5	55.60	1.3	55.21	55.70	15.2	15,150	0.10%
2024/05/06	19.9	56.10	19.3	56.30	56.00	0.6	15,052	0.00%
2024/05/03	8.4	57.16	2.1	57.24	56.80	6.3	14,897	0.04%
2024/05/02	11	57.72	19.5	57.91	57.90	-8.5	14,767	-0.06%
2024/04/30	13	57.35	32	57.63	57.20	-19	14,617	-0.13%
2024/04/29	15	57.88	12.1	57.90	57.80	2.9	14,483	0.02%
2024/04/26	6.1	57.55	28.1	57.43	57.70	-22	14,327	-0.15%
2024/04/25	26.5	57.76	23.1	57.70	57.30	3.4	14,138	0.02%
2024/04/24	54	57.47	17.6	57.48	57.10	36.5	13,958	0.26%
2024/04/23	16.6	57.41	10	57.67	57.80	6.6	13,656	0.05%
2024/04/22	44	57.47	23	57.56	56.10	21	13,472	0.16%
2024/04/19	55.8	58.18	32	58.11	57.60	23.8	13,470	0.18%
2024/04/18	14.4	57.80	79.1	58.26	58.70	-64.7	12,973	-0.50%
2024/04/17	18.2	56.08	276	56.39	55.80	-257.8	12,495	-2.06%	大賣/鉅額交易
2024/04/16	58.3	56.37	57	55.85	55.40	1.3	12,617	0.01%
2024/04/15	342	58.78	111.3	58.95	58.00	230.7	12,092	1.91%	大買/大賣/鉅額交易
2024/04/12	30	56.86	42	56.80	56.80	-12	11,131	-0.11%
2024/04/11	78.2	56.58	42.4	56.38	55.80	35.7	11,010	0.32%
2024/04/10	60.2	57.67	45.2	57.80	56.80	15	10,635	0.14%
2024/04/09	56.1	55.59	174.9	56.43	57.50	-118.8	9,678	-1.23%	大賣/鉅額交易
2024/04/08	8.2	53.04	24.2	53.01	53.00	-16	8,809	-0.18%
2024/04/03	17	53.73	3	54.23	53.70	14	8,809	0.16%
2024/04/02	14.1	54.21	25.8	54.13	54.30	-11.7	8,725	-0.13%
2024/04/01	42.3	53.92	46.6	54.18	54.40	-4.3	8,554	-0.05%
2024/03/29	6.1	52.42	23	52.62	52.60	-16.9	8,247	-0.20%
2024/03/28	44.9	53.93	266.6	54.19	52.60	-221.6	8,231	-2.69%	大賣/鉅額交易
2024/03/27	73.4	52.75	122.7	52.07	53.20	-49.4	7,646	-0.65%	大賣/
2024/03/26	8.2	49.72	17.1	50.11	49.65	-8.9	7,194	-0.12%
2024/03/25	19.2	50.04	8	50.26	50.40	11.2	7,200	0.15%
2024/03/22	14.3	49.81	54	49.79	50.30	-39.8	7,172	-0.55%
2024/03/21	9.1	48.34	33	48.48	48.70	-23.9	6,957	-0.34%
2024/03/20	25.1	48.05	1	48.15	47.95	24.1	6,979	0.35%
2024/03/19	0.1	48.73	10.1	48.72	48.60	-10	6,984	-0.14%
2024/03/18	28	47.73	18	48.24	48.40	10	7,276	0.14%
2024/03/15	18.1	47.88	32.3	48.05	47.55	-14.2	7,377	-0.19%
2024/03/14	4.1	47.16	3	47.13	47.15	1.1	7,313	0.02%
2024/03/13	8.3	47.60	2	47.53	47.55	6.3	7,365	0.09%
2024/03/12	5	47.52	15.4	47.96	48.15	-10.4	7,418	-0.14%
2024/03/11	17.2	47.54	10	48.00	47.55	7.2	7,409	0.10%
2024/03/08	50	47.57	9	47.94	47.10	41	7,416	0.55%
2024/03/07	22	48.47	0	0.00	48.30	22	7,380	0.30%
2024/03/06	7	48.93	4.1	49.34	48.90	2.9	7,391	0.04%
2024/03/05	11	49.63	5	49.45	49.45	6	7,401	0.08%
2024/03/04	4.5	49.92	17	49.95	49.80	-12.6	7,410	-0.17%
2024/03/01	2.2	49.60	1	49.75	49.60	1.2	7,433	0.02%
2024/02/29	6.2	49.56	10	49.50	49.65	-3.8	7,682	-0.05%
2024/02/27	15	49.12	0	0.00	48.90	15	8,222	0.18%
2024/02/26	13.1	49.55	72	49.51	49.75	-58.9	8,200	-0.72%
2024/02/23	19.3	48.59	13	48.80	48.40	6.3	8,159	0.08%
2024/02/22	3	49.05	1	49.30	49.25	2	8,163	0.02%
2024/02/21	2	49.10	1	49.15	49.10	1	8,207	0.01%
2024/02/20	6.3	49.04	0	0.00	49.05	6.3	8,243	0.08%
2024/02/19	7.1	49.48	0	0.00	49.45	7.1	8,342	0.09%
2024/02/16	8	49.18	11.5	49.12	49.30	-3.5	8,393	-0.04%
2024/02/15	16.2	49.02	6	48.98	49.20	10.2	8,522	0.12%
2024/02/05	6.1	48.00	12	47.95	48.10	-5.9	8,533	-0.07%
2024/02/02	20.5	48.38	7	48.55	48.25	13.5	8,539	0.16%
2024/02/01	19	48.87	2	48.83	48.85	17	8,508	0.20%
2024/01/31	55.1	49.21	15	49.52	49.20	40.1	8,619	0.47%
2024/01/30	14	50.29	13	50.18	49.80	1	8,825	0.01%
2024/01/29	5	50.06	1	50.30	50.20	4	8,876	0.05%
2024/01/26	1	50.00	2	49.95	49.90	-1	9,023	-0.01%
2024/01/25	15	50.31	2	50.40	50.10	13	9,076	0.14%
2024/01/24	3	50.47	12	50.64	50.50	-9	9,094	-0.10%
2024/01/23	0	0.00	3	50.00	50.20	-3	9,120	-0.03%
2024/01/22	12	50.07	0.1	50.10	49.90	11.9	9,131	0.13%
2024/01/19	0	0.00	1	50.30	49.95	-1	9,129	-0.01%
2024/01/18	12.3	49.91	19.3	49.85	49.80	-7	9,208	-0.08%
2024/01/17	18	50.81	4	50.60	50.20	14	9,224	0.15%
2024/01/16	22.5	51.53	13	51.30	51.30	9.5	9,252	0.10%
2024/01/15	264.8	53.39	31	52.62	52.10	233.8	9,218	2.54%	大買/鉅額交易
2024/01/12	20	52.88	18	52.89	53.00	2	8,866	0.02%
2024/01/11	14.3	51.15	5	51.02	52.00	9.3	8,723	0.11%
2024/01/10	23.7	52.00	15	52.01	51.60	8.7	8,783	0.10%
2024/01/09	30.7	52.02	11	53.29	51.50	19.7	8,630	0.23%
2024/01/08	19.1	54.47	7.1	54.63	53.70	12	8,428	0.14%
2024/01/05	0	0.00	21	53.79	54.20	-21	8,203	-0.26%
2024/01/04	5	52.84	9	52.89	52.70	-4	8,070	-0.05%
2024/01/03	22	53.09	6.1	52.92	52.70	16	8,366	0.19%
2024/01/02	2	53.50	5	53.54	53.60	-3	8,328	-0.04%
2023/12/29	11.1	53.44	22	53.59	53.60	-11	8,357	-0.13%
2023/12/28	3.2	53.13	10	53.23	53.10	-6.9	8,331	-0.08%
2023/12/27	6.2	52.96	2	52.90	52.80	4.2	8,352	0.05%
2023/12/26	6.2	53.04	2	53.25	53.00	4.2	8,419	0.05%
2023/12/25	18	52.80	30.2	53.06	53.30	-12.2	8,402	-0.14%
2023/12/22	4.1	52.45	14	52.36	52.30	-10	8,360	-0.12%
2023/12/21	42.1	52.60	40	53.33	52.10	2.1	8,547	0.02%
2023/12/20	1	52.50	22	52.63	52.70	-21	8,441	-0.25%
2023/12/19	6.2	51.81	18.2	51.76	52.00	-12.1	8,505	-0.14%
2023/12/18	0.1	52.80	21	52.73	52.80	-21	8,579	-0.24%
2023/12/15	4.2	52.45	4	52.48	52.50	0.2	8,674	0.00%
2023/12/14	4	52.10	12	52.13	52.00	-8	8,797	-0.09%
2023/12/13	65.1	52.84	39	52.42	51.90	26.1	8,952	0.29%
2023/12/12	7.2	52.32	4	52.68	52.70	3.2	8,927	0.04%
2023/12/11	11.6	51.80	21	51.52	51.50	-9.4	9,025	-0.10%
2023/12/08	7.2	51.64	3	52.27	51.50	4.2	9,174	0.05%
2023/12/07	17.1	52.61	7	52.53	52.20	10.1	9,367	0.11%
2023/12/06	3.1	52.10	12	52.30	52.00	-8.9	10,039	-0.09%
2023/12/05	12.7	52.41	6	52.32	52.40	6.7	10,377	0.06%
2023/12/04	16.1	53.14	15	53.32	53.10	1.1	10,439	0.01%
2023/12/01	3.1	52.59	5	52.32	52.30	-1.9	10,463	-0.02%
2023/11/30	6	51.50	0	51.60	51.80	6	10,729	0.06%
2023/11/29	3.3	52.00	0.1	52.10	51.90	3.1	11,055	0.03%
2023/11/28	1.2	52.05	4	52.33	52.30	-2.8	11,478	-0.02%
2023/11/27	21	52.13	19	51.68	51.60	2	11,941	0.02%
2023/11/24	92	53.16	205.1	52.91	52.60	-113.1	11,969	-0.94%	大賣/鉅額交易
2023/11/22	2.2	50.71	2	51.05	50.70	0.2	13,177	0.00%
2023/11/21	3	50.87	4	51.00	50.60	-1	14,097	-0.01%
2023/11/20	8.1	51.09	7	51.19	51.20	1.1	15,292	0.01%
2023/11/17	5	50.18	3	50.50	50.40	2	16,846	0.01%
2023/11/16	8.1	49.74	10	50.19	50.40	-1.9	16,958	-0.01%
2023/11/15	18.2	49.37	5	49.71	49.25	13.2	16,884	0.08%
2023/11/14	13.1	49.87	5	50.46	49.25	8.1	16,885	0.05%
2023/11/13	1.1	49.12	17	49.47	49.15	-15.9	16,852	-0.09%
2023/11/10	27	48.86	26	48.76	48.55	1	16,862	0.01%
2023/11/09	18.4	49.31	2	49.45	49.10	16.4	16,918	0.10%
2023/11/08	37.1	50.02	15	50.06	49.50	22	17,049	0.13%
2023/11/07	82.4	49.89	13	50.08	49.35	69.4	17,126	0.41%
2023/11/06	9.3	51.63	8	51.80	51.60	1.3	17,057	0.01%
2023/11/03	12	51.57	72.1	51.54	51.80	-60.1	17,234	-0.35%
2023/11/02	2	49.63	2	50.10	50.10	0	17,601	0.00%
2023/11/01	3.2	48.62	4	48.60	48.70	-0.8	17,693	0.00%
2023/10/31	2.6	49.46	1	50.20	48.55	1.6	17,832	0.01%
2023/10/30	3	49.70	2	49.70	49.60	1	17,965	0.01%
2023/10/27	19	49.93	2	50.00	50.10	17	18,128	0.09%
2023/10/26	2.1	50.78	4	50.09	50.00	-1.9	18,398	-0.01%
2023/10/25	11.1	50.57	15.1	50.60	50.50	-4.1	18,384	-0.02%
2023/10/24	7	50.03	2	49.75	50.10	5	18,391	0.03%
2023/10/23	6.2	48.35	0	0.00	48.40	6.2	18,373	0.03%
2023/10/20	4.1	48.44	20.2	48.81	48.45	-16.1	18,464	-0.09%
2023/10/19	26	49.51	6	49.75	49.80	20	18,502	0.11%
2023/10/18	15.9	50.24	465.9	50.08	49.30	-449.9	18,654	-2.41%	大賣/鉅額交易
2023/10/17	73.4	52.76	1	51.90	51.60	72.4	18,695	0.39%
2023/10/16	9	54.12	0	0.00	53.70	9	18,661	0.05%
2023/10/13	1	54.20	16	54.54	54.70	-15	18,861	-0.08%
2023/10/12	8.1	54.19	11	54.04	54.30	-3	19,063	-0.02%
2023/10/11	45.4	55.30	21	54.35	53.90	24.4	19,196	0.13%
2023/10/06	8.1	53.75	9	53.77	53.80	-0.9	19,075	0.00%
2023/10/05	7.6	53.54	5	53.76	53.60	2.6	19,149	0.01%
2023/10/04	26.2	53.36	2.7	53.45	53.30	23.5	19,196	0.12%
2023/10/03	4	54.35	0.1	54.40	54.20	3.9	19,333	0.02%
2023/10/02	17.6	54.97	8	55.51	55.00	9.6	19,460	0.05%
2023/09/28	9.5	54.80	8	54.85	54.90	1.5	19,648	0.01%
2023/09/27	24.1	54.15	17	54.39	54.40	7.1	20,053	0.04%
2023/09/26	28.3	54.74	5	55.06	54.60	23.3	20,131	0.12%
2023/09/25	26	56.95	7	56.54	56.70	19	20,174	0.09%
2023/09/22	20.1	55.72	16	55.79	55.70	4.1	20,194	0.02%
2023/09/21	24	55.16	5.1	55.16	55.50	18.9	20,340	0.09%
2023/09/20	13.1	56.04	21.1	56.09	56.00	-8.1	20,661	-0.04%
2023/09/19	135	56.66	120.5	56.67	56.20	14.5	20,917	0.07%	大買/大賣/
2023/09/18	15	58.65	15	58.24	57.60	0	21,299	0.00%
2023/09/15	32.5	58.39	40.6	58.34	58.00	-8.2	22,514	-0.04%
2023/09/14	41.4	59.96	28	59.40	59.20	13.4	24,361	0.06%
2023/09/13	17.2	60.12	30.1	59.98	59.90	-12.9	25,282	-0.05%
2023/09/12	46.1	61.02	34.2	60.81	60.50	11.9	25,608	0.05%
2023/09/11	86.3	62.53	39	62.42	60.80	47.3	25,750	0.18%
2023/09/08	56.2	60.68	46.4	61.08	61.90	9.8	25,155	0.04%
2023/09/07	12	60.59	31	60.54	60.40	-19	24,936	-0.08%
2023/09/06	12	60.18	15.2	60.35	60.30	-3.2	25,092	-0.01%
2023/09/05	43.1	60.16	18.2	60.57	59.50	24.9	25,246	0.10%
2023/09/04	17	61.96	63	62.16	61.30	-46	25,481	-0.18%
2023/09/01	11	62.19	69.3	62.41	62.40	-58.3	25,566	-0.23%
2023/08/31	42.2	62.32	75.8	62.23	62.00	-33.5	25,428	-0.13%
2023/08/30	49	61.12	34	61.33	61.60	15	25,425	0.06%
2023/08/29	49.8	59.78	46	59.98	61.50	3.8	25,440	0.01%
2023/08/28	109.9	62.22	70	62.46	61.00	39.9	24,866	0.16%	大買/
2023/08/25	87.8	61.35	71.1	60.91	60.30	16.7	23,852	0.07%
2023/08/24	99.5	61.25	206	61.13	61.40	-106.5	23,172	-0.46%	大賣/鉅額交易
2023/08/23	127.1	59.53	122.1	60.09	59.00	5	22,194	0.02%	大買/大賣/
2023/08/22	4	54.73	8	55.55	55.50	-4	20,868	-0.02%
2023/08/21	1	55.10	17	55.29	55.50	-16	20,986	-0.08%
2023/08/18	6.3	54.87	2	55.00	54.70	4.3	21,567	0.02%
2023/08/17	14	54.48	17	54.44	55.10	-3	22,073	-0.01%
2023/08/16	8	53.46	8	53.89	53.80	0	22,699	0.00%
2023/08/15	23.8	53.87	11	54.16	53.90	12.8	23,079	0.06%
2023/08/14	20.2	54.85	65	54.72	54.00	-44.9	23,352	-0.19%
2023/08/11	37	57.15	17.2	56.52	56.80	19.8	23,780	0.08%
2023/08/10	38.1	58.00	23.1	58.27	58.00	15	23,730	0.06%
2023/08/09	32.3	58.25	47.8	58.00	58.30	-15.5	23,730	-0.07%
2023/08/08	16.1	57.96	28.1	58.11	57.80	-12	23,855	-0.05%
2023/08/07	11.3	55.75	14	56.32	57.20	-2.7	23,996	-0.01%
2023/08/04	8.3	55.91	14	56.04	56.10	-5.7	24,323	-0.02%
2023/08/02	6	55.15	32	55.36	55.20	-26	24,828	-0.10%
2023/08/01	10	55.59	2	55.10	54.80	8	25,063	0.03%
2023/07/31	26.4	55.32	40	55.36	55.50	-13.5	25,683	-0.05%
2023/07/28	23.2	53.75	29	53.89	53.80	-5.8	26,100	-0.02%
2023/07/27	2.1	54.46	13	54.51	54.50	-10.9	27,285	-0.04%
2023/07/26	61	54.41	59	53.70	53.40	2	28,078	0.01%
2023/07/25	78.2	53.43	5.1	53.12	54.00	73.2	29,699	0.25%
2023/07/24	17.3	53.39	12	53.58	53.50	5.3	31,348	0.02%
2023/07/21	26.1	55.05	82	54.84	54.40	-55.9	32,211	-0.17%
2023/07/20	49.5	55.69	10	55.74	55.70	39.5	34,259	0.12%
2023/07/19	19.3	54.17	47	54.13	53.70	-27.8	35,118	-0.08%
2023/07/18	41.3	53.84	40	53.72	53.50	1.3	35,969	0.00%
2023/07/17	27.3	54.85	16	55.13	54.80	11.3	36,519	0.03%
2023/07/14	23.3	56.04	12	56.23	55.70	11.3	37,088	0.03%
2023/07/13	29.3	56.73	230	56.56	56.10	-200.7	38,925	-0.52%	大賣/鉅額交易
2023/07/12	6	57.47	4.1	57.57	57.20	1.9	41,165	0.00%
2023/07/11	81.1	57.77	14	58.03	57.70	67.1	43,826	0.15%
2023/07/10	24.2	58.73	154	58.58	58.30	-129.9	45,283	-0.29%	大賣/鉅額交易
2023/07/07	11.2	59.39	20.1	59.44	59.40	-8.9	46,632	-0.02%
2023/07/06	59.3	60.80	19.1	60.96	60.20	40.2	47,102	0.09%
2023/07/05	28.3	62.60	39.1	62.29	61.90	-10.8	47,378	-0.02%
2023/07/04	19	61.44	8	61.64	61.30	11	47,089	0.02%
2023/07/03	22.6	60.64	31.2	60.68	61.40	-8.7	47,026	-0.02%
2023/06/30	9.1	60.11	10	60.04	60.00	-1	46,820	0.00%
2023/06/29	30.1	60.91	20.4	60.71	60.50	9.7	46,813	0.02%
2023/06/28	51	60.63	38	60.30	60.70	13	46,669	0.03%
2023/06/27	43.6	59.86	21	60.46	59.30	22.6	46,754	0.05%
2023/06/26	91.5	61.71	43.6	61.17	60.70	47.9	47,177	0.10%
2023/06/21	343.6	64.65	101.6	64.47	63.40	242	46,949	0.52%	大買/大賣/鉅額交易
2023/06/20	150.7	64.55	136.3	64.61	65.00	14.4	45,875	0.03%	大買/大賣/
2023/06/19	57	60.83	213.9	62.41	63.90	-156.9	43,882	-0.36%	大賣/鉅額交易
2023/06/16	29.8	57.87	87.1	58.04	58.10	-57.2	42,910	-0.13%
2023/06/15	21.7	56.07	181.2	55.24	57.30	-159.5	42,614	-0.37%	大賣/鉅額交易
2023/06/14	19.5	56.41	24	56.44	56.00	-4.6	42,368	-0.01%
2023/06/13	10.4	56.64	4	56.80	56.60	6.4	42,460	0.02%
2023/06/12	17.3	56.84	6	56.90	56.50	11.2	42,670	0.03%
2023/06/09	39	57.85	15.1	57.50	57.50	23.9	42,840	0.06%
2023/06/08	30.5	57.73	37	57.88	57.70	-6.6	43,055	-0.02%
2023/06/07	103.3	57.42	138.5	57.86	57.50	-35.2	42,805	-0.08%	大買/大賣/
2023/06/06	233.4	56.57	22	56.60	56.40	211.4	43,073	0.49%	大買/鉅額交易
2023/06/05	69.3	57.34	55.8	57.50	57.30	13.5	43,876	0.03%
2023/06/02	9.5	56.07	49.7	56.22	56.30	-40.2	43,546	-0.09%
2023/06/01	5.1	55.49	14.1	55.39	55.30	-9	43,401	-0.02%
2023/05/31	20.3	55.11	24	55.21	55.40	-3.7	43,443	-0.01%
2023/05/30	55.4	55.13	13	56.40	54.80	42.3	43,459	0.10%
2023/05/29	31.1	56.04	44.3	55.94	55.80	-13.2	43,343	-0.03%
2023/05/26	69.7	55.03	15	55.04	54.80	54.7	43,222	0.13%
2023/05/25	53.3	55.99	1.5	55.94	56.00	51.8	43,100	0.12%
2023/05/24	65.6	57.32	39	57.44	56.70	26.5	43,064	0.06%
2023/05/23	41	56.80	34.8	56.98	56.70	6.3	42,899	0.01%
2023/05/22	59.3	56.42	141.1	56.13	56.90	-81.8	42,593	-0.19%	大賣/
2023/05/19	64.3	54.49	79.1	54.34	54.20	-14.8	42,282	-0.04%
2023/05/18	51.5	54.86	208	54.65	54.50	-156.5	42,021	-0.37%	大賣/鉅額交易
2023/05/17	54.1	55.11	50.1	55.03	55.00	4	41,789	0.01%
2023/05/16	8.4	53.79	4	53.75	53.70	4.4	41,378	0.01%
2023/05/15	6	53.45	10	53.62	53.70	-4	41,725	-0.01%
2023/05/12	233.3	54.28	32	53.96	54.40	201.2	43,241	0.47%	大買/鉅額交易
2023/05/11	62.7	54.47	38.3	53.94	54.00	24.4	43,592	0.06%
2023/05/10	35.2	55.60	25.4	55.53	55.30	9.8	43,073	0.02%
2023/05/09	82.3	55.10	24.3	54.63	54.50	57.9	42,634	0.14%
2023/05/08	28.2	56.80	36.3	56.85	56.60	-8.1	42,096	-0.02%
2023/05/05	72.4	56.68	48.5	56.65	56.40	23.9	41,801	0.06%
2023/05/04	83	58.00	50.9	57.94	57.60	32.1	41,148	0.08%
2023/05/03	151.8	58.70	199	58.62	58.70	-47.2	40,545	-0.12%	大買/大賣/
2023/05/02	139	58.52	110	58.37	57.40	29	39,311	0.07%	大買/大賣/
2023/04/28	128.2	58.56	143.6	58.73	58.00	-15.4	38,504	-0.04%	大買/大賣/
2023/04/27	186.5	57.32	199.5	57.25	57.50	-13	36,822	-0.04%	大買/大賣/
2023/04/26	135.4	55.76	141	55.90	55.90	-5.7	35,055	-0.02%	大買/大賣/
2023/04/25	269.7	57.29	229.2	57.30	56.40	40.4	34,075	0.12%	大買/大賣/
2023/04/24	111	56.34	107.8	56.47	57.50	3.3	31,803	0.01%	大買/大賣/
2023/04/21	70.5	54.42	80.1	53.87	54.70	-9.6	30,689	-0.03%
2023/04/20	68.8	54.65	96	54.50	54.40	-27.2	29,705	-0.09%
2023/04/19	60.1	56.32	74.6	56.09	56.60	-14.5	28,932	-0.05%
2023/04/18	133	56.93	62	55.90	55.90	71.1	28,155	0.25%	大買/
2023/04/17	192.8	57.36	170.4	57.53	58.00	22.5	26,225	0.09%	大買/大賣/
2023/04/14	299.4	54.59	258.2	54.29	54.20	41.2	23,870	0.17%	大買/大賣/
2023/04/13	88.1	51.38	189.1	51.53	52.90	-101	21,249	-0.48%	大賣/
2023/04/12	70	47.50	280.1	47.72	48.15	-210.1	20,124	-1.04%	大賣/鉅額交易
2023/04/11	28.2	44.16	33	44.37	43.80	-4.9	18,629	-0.03%
2023/04/10	21.1	43.79	53.1	43.87	44.30	-32	18,055	-0.18%
2023/04/07	3	42.22	15.2	42.26	42.40	-12.2	17,575	-0.07%
2023/04/06	2.4	42.00	4	41.99	42.00	-1.7	17,668	-0.01%
2023/03/31	4.3	41.65	7	41.69	41.65	-2.8	17,716	-0.02%
2023/03/30	4.1	41.66	19	41.82	41.85	-15	17,689	-0.08%
2023/03/29	30.3	41.64	22	41.37	41.55	8.3	17,597	0.05%
2023/03/28	46.5	41.61	123.2	41.79	41.20	-76.7	17,588	-0.44%	大賣/
2023/03/27	172	44.26	91.1	43.50	43.20	80.9	17,093	0.47%	大買/
2023/03/24	22.1	42.20	77	42.21	42.45	-54.9	16,439	-0.33%
2023/03/23	27.1	41.62	30	41.71	41.75	-2.9	16,380	-0.02%
2023/03/22	1	41.35	5	40.95	40.85	-4	16,148	-0.02%
2023/03/21	16.2	41.11	40.9	41.45	41.00	-24.7	16,101	-0.15%
2023/03/20	15	40.83	23	40.99	41.00	-8	16,040	-0.05%
2023/03/17	3	40.30	4	40.69	40.25	-1	16,072	-0.01%
2023/03/16	13.1	40.25	6.2	40.11	40.20	6.9	16,215	0.04%
2023/03/15	46	41.02	52.2	40.97	41.00	-6.1	16,594	-0.04%
2023/03/14	20.2	40.03	29.1	40.05	39.85	-8.9	16,663	-0.05%
2023/03/13	53.3	38.96	28	38.94	38.95	25.3	17,010	0.15%
2023/03/10	13.8	41.08	11	41.38	40.90	2.8	17,105	0.02%
2023/03/09	29.2	41.54	157.4	41.66	42.05	-128.2	17,023	-0.75%	大賣/鉅額交易
2023/03/08	89.4	41.38	245	41.31	41.00	-155.6	16,777	-0.93%	大賣/鉅額交易
2023/03/07	1	39.35	16.1	39.04	39.40	-15.1	16,726	-0.09%
2023/03/06	10	38.70	24	39.07	38.65	-14	16,633	-0.08%
2023/03/03	21.2	38.57	1	38.60	38.40	20.2	16,513	0.12%
2023/03/02	7.1	37.74	2	37.85	37.85	5.1	16,435	0.03%
2023/03/01	17.2	37.99	10	38.29	38.00	7.2	16,423	0.04%
2023/02/24	21.2	38.58	6	38.72	38.50	15.2	16,568	0.09%
2023/02/23	22.2	39.02	12	38.99	39.20	10.2	16,400	0.06%
2023/02/22	19.3	38.90	37	38.80	39.20	-17.7	16,303	-0.11%
2023/02/21	55.2	38.98	38	39.14	38.80	17.2	16,229	0.11%
2023/02/20	44.2	38.86	11	38.93	38.80	33.2	15,930	0.21%
2023/02/17	34.2	38.59	60.6	38.58	38.50	-26.4	15,735	-0.17%
2023/02/16	18	37.88	9	37.83	38.00	9	15,357	0.06%
2023/02/15	18	37.54	22	37.37	37.30	-4	15,226	-0.03%
2023/02/14	12.1	37.16	39.1	37.19	37.60	-27	15,097	-0.18%
2023/02/13	30.2	37.45	10.2	37.43	37.65	20	15,039	0.13%
2023/02/10	170.5	38.98	161.7	38.67	37.95	8.8	14,717	0.06%	大買/大賣/
2023/02/09	59.5	37.36	74.2	37.42	37.35	-14.7	13,007	-0.11%
2023/02/08	22	35.62	61	35.90	35.90	-39	12,322	-0.32%
2023/02/07	3	35.43	32	35.38	35.45	-29	12,217	-0.24%
2023/02/06	26	35.38	12	35.46	35.50	14	12,254	0.11%
2023/02/03	3	34.87	5	34.82	34.95	-2	12,155	-0.02%
2023/02/02	4	34.56	0	0.00	34.45	4	12,027	0.03%
2023/02/01	39.2	34.86	0	0.00	34.55	39.2	11,897	0.33%
2023/01/31	17	34.51	4	34.63	34.60	13	11,785	0.11%
2023/01/30	6	34.23	5	34.28	34.10	1	11,767	0.01%
2023/01/17	11	34.19	0	0.00	34.15	11	11,749	0.09%
2023/01/16	12	34.41	3	34.45	34.40	9	11,809	0.08%
2023/01/13	11	34.80	11	34.77	34.70	0	11,871	0.00%
2023/01/12	3	34.95	24	34.98	34.85	-21	11,970	-0.18%
2023/01/11	24	35.24	15	35.34	35.05	9	11,993	0.08%
2023/01/10	8	34.89	0	0.00	34.80	8	11,948	0.07%
2023/01/09	10	35.09	4	34.96	34.95	6	11,937	0.05%
2023/01/06	12	35.38	13	35.30	35.25	-1	11,951	-0.01%
2023/01/05	3	35.40	6	35.76	35.25	-3	12,024	-0.02%
2023/01/04	8	35.06	2	35.35	35.45	6	11,953	0.05%
2023/01/03	26	35.51	19	35.43	35.40	7	11,892	0.06%
2022/12/30	18	35.84	74.1	35.88	35.75	-56.1	11,774	-0.48%
2022/12/29	29.1	35.02	13	34.93	35.10	16.1	11,294	0.14%
2022/12/28	25	35.44	55.2	35.17	35.10	-30.2	11,223	-0.27%
2022/12/27	15	35.27	12.6	35.49	35.00	2.5	11,126	0.02%
2022/12/26	15.1	35.39	44.7	35.19	35.25	-29.6	11,028	-0.27%
2022/12/23	23	34.32	10	34.79	34.55	13	10,789	0.12%
2022/12/22	2.2	33.50	1	33.45	33.50	1.2	10,626	0.01%
2022/12/21	10.1	33.42	0	0.00	33.25	10.1	10,653	0.09%
2022/12/20	14.9	33.71	1	34.45	33.30	13.9	10,740	0.13%
2022/12/16	5	35.06	21	35.05	34.95	-16	10,808	-0.15%
2022/12/15	16	35.78	16	35.76	35.95	0	10,663	0.00%
2022/12/14	1	34.35	6	34.86	35.00	-5	10,373	-0.05%
2022/12/13	7.1	34.56	1	34.40	34.35	6.1	10,265	0.06%
2022/12/12	1.1	34.82	1	35.00	34.85	0.1	10,170	0.00%
2022/12/09	14.1	35.05	130	35.15	34.85	-115.9	10,069	-1.15%	大賣/鉅額交易
2022/12/08	15	35.67	25	35.46	35.20	-10	9,939	-0.10%
2022/12/07	48	35.94	74.1	35.35	35.85	-26.1	9,652	-0.27%
2022/12/06	86	35.92	59	35.79	35.60	27	9,049	0.30%
2022/12/05	72	37.06	84.3	36.87	36.25	-12.3	8,693	-0.14%
2022/12/02	24	34.41	45.2	34.58	34.80	-21.2	7,945	-0.27%
2022/12/01	17	33.29	64	33.25	33.10	-47	7,385	-0.64%
2022/11/30	57	33.31	72	33.36	33.40	-15	7,203	-0.21%
2022/11/29	73	34.41	83.6	34.12	33.90	-10.6	6,738	-0.16%
2022/11/28	8	31.88	40	31.93	31.90	-32	5,674	-0.56%
2022/11/25	1	31.50	21	31.57	31.40	-20	5,575	-0.36%
2022/11/24	28.1	31.36	31	31.41	31.40	-2.9	5,571	-0.05%
2022/11/23	11	31.64	27	31.87	31.55	-16	5,518	-0.29%
2022/11/22	155.1	31.70	31.1	31.68	31.55	124	5,426	2.28%	大買/鉅額交易
2022/11/21	27.2	31.18	5	30.94	30.90	22.2	5,128	0.43%
2022/11/18	40.1	30.93	24	30.94	31.05	16.1	5,115	0.31%
2022/11/17	9.1	30.57	2	30.85	30.60	7.1	5,066	0.14%
2022/11/16	31	31.27	18	31.22	31.05	13	4,972	0.26%
2022/11/15	8	30.92	0	0.00	30.95	8	4,857	0.16%
2022/11/14	11	31.00	1	31.20	31.15	10	4,831	0.21%
2022/11/11	2	31.13	4	31.19	30.90	-2	4,846	-0.04%
2022/11/10	5	31.02	21	31.18	31.10	-16	4,916	-0.33%
2022/11/09	28	31.24	0	0.00	31.05	28	5,034	0.56%
2022/11/08	59	32.00	147	31.68	31.60	-88	4,958	-1.77%	大賣/
2022/11/07	4	33.11	3	33.35	33.05	1	4,776	0.02%
2022/11/04	11	32.69	10	33.05	32.65	1	4,807	0.02%
2022/11/03	4	32.41	3	32.32	33.10	1	4,848	0.02%
2022/11/02	32	32.49	2	32.90	32.45	30	4,956	0.61%
2022/11/01	2	31.80	7	31.86	31.80	-5	5,247	-0.10%
2022/10/31	1	31.30	1	31.35	31.35	0	5,441	0.00%
2022/10/28	10	31.60	10	30.80	30.60	0	5,701	0.00%
2022/10/27	0	0.00	5	31.33	31.20	-5	6,360	-0.08%
2022/10/26	6	31.15	21	31.06	31.05	-15	7,147	-0.21%
2022/10/25	26	31.85	17	31.75	31.35	9	7,599	0.12%
2022/10/24	0	32.40	2	32.30	32.30	-2	7,643	-0.03%
2022/10/21	19	30.53	53	30.78	31.60	-34	7,662	-0.44%
2022/10/20	46	30.24	10	30.29	30.25	36	7,750	0.46%
2022/10/19	12	31.20	7.7	31.13	31.15	4.3	7,706	0.06%
2022/10/18	12	31.38	0	0.00	31.30	12	7,721	0.16%
2022/10/17	2	31.51	12	31.58	31.80	-10	7,877	-0.13%
2022/10/14	14.1	31.44	0	0.00	31.45	14.1	8,017	0.18%
2022/10/13	6	31.53	2	32.25	31.15	4	8,057	0.05%
2022/10/12	3	32.93	0	0.00	32.90	3	8,015	0.04%
2022/10/11	7	33.49	9	33.52	33.55	-2	8,125	-0.02%
2022/10/07	10	33.52	1	33.40	33.45	9	8,286	0.11%
2022/10/06	0	0.00	1	33.95	33.95	-1	8,551	-0.01%
2022/10/05	10	34.15	0	0.00	34.10	10	9,131	0.11%
2022/10/04	0	0.00	16	34.40	34.35	-16	9,375	-0.17%
2022/10/03	4	33.93	7	33.91	34.15	-3	9,695	-0.03%
2022/09/30	9	33.42	26	33.07	33.80	-17	9,935	-0.17%
2022/09/29	27	34.44	6	34.42	34.00	21	10,071	0.21%
2022/09/28	2	34.18	7	34.22	33.70	-5	10,280	-0.05%
2022/09/27	33	34.50	16.2	34.44	34.15	16.8	10,620	0.16%
2022/09/26	28	36.47	23	36.04	35.55	5	10,875	0.05%
2022/09/23	16.1	36.31	3	36.17	36.10	13.1	11,223	0.12%
2022/09/22	3	35.97	5	36.10	35.95	-2	11,423	-0.02%
2022/09/21	11	35.59	0	0.00	35.55	11	11,592	0.09%
2022/09/20	1	35.60	7	36.01	36.10	-6	11,680	-0.05%
2022/09/19	7	35.61	1	36.05	35.60	6	11,793	0.05%
2022/09/15	1.1	37.58	3	37.60	36.55	-1.9	12,241	-0.02%
2022/09/14	6	36.82	3	36.72	36.85	3	12,686	0.02%
2022/09/13	2	36.45	14.3	36.64	36.70	-12.3	13,391	-0.09%
2022/09/12	2	36.50	16	36.73	36.80	-14	15,449	-0.09%
2022/09/08	10	35.99	5	35.94	36.00	5	16,498	0.03%
2022/09/07	5	35.80	11	35.94	35.75	-6	17,074	-0.04%
2022/09/06	1	35.55	2	35.88	35.60	-1	17,122	-0.01%
2022/09/05	0	0.00	1	35.45	35.35	-1	17,077	-0.01%
2022/09/02	0	35.35	1	35.35	35.20	-1	17,101	-0.01%
2022/09/01	1	35.30	1	35.25	35.25	0	17,091	0.00%
2022/08/31	2	35.35	3	35.62	35.50	-1	17,113	-0.01%
2022/08/30	3.1	35.15	3	35.10	35.15	0.1	17,109	0.00%
2022/08/26	0	0.00	10	35.86	35.80	-10	17,097	-0.06%
2022/08/24	1	36.00	2	35.78	35.75	-1	17,235	-0.01%
2022/08/23	4.2	35.86	20	35.53	35.90	-15.8	17,266	-0.09%
2022/08/22	4	34.86	15.6	35.17	35.20	-11.6	17,223	-0.07%
2022/08/19	13	35.10	5.6	35.20	35.10	7.4	17,273	0.04%
2022/08/18	6.2	35.13	7	35.30	35.40	-0.8	17,291	0.00%
2022/08/17	24	35.27	16	35.51	35.05	8	17,429	0.05%
2022/08/16	31	36.06	39	35.74	35.60	-8	17,431	-0.05%
2022/08/15	3.1	36.85	6	36.97	36.90	-2.9	17,493	-0.02%
2022/08/12	0	37.00	1	37.30	37.00	-1	17,579	-0.01%
2022/08/11	1	36.90	27.1	37.12	36.80	-26.1	17,572	-0.15%
2022/08/10	7	36.99	5	36.93	36.75	2	17,554	0.01%
2022/08/09	12.5	37.09	9.1	37.20	37.15	3.4	17,517	0.02%
2022/08/08	55	37.54	18	37.38	37.00	37	17,402	0.21%
2022/08/05	13.3	35.83	23.1	35.88	35.95	-9.8	17,068	-0.06%
2022/08/04	11	36.30	44	36.05	36.00	-33	16,971	-0.19%
2022/08/03	87	37.72	69	37.11	37.10	18	16,796	0.11%
2022/08/02	77.1	37.98	94.1	37.82	38.20	-17	16,240	-0.10%
2022/08/01	31	37.22	26.1	37.16	37.35	4.9	15,602	0.03%
2022/07/29	6.1	35.63	8.1	35.99	35.90	-2	15,172	-0.01%
2022/07/28	6	35.46	0	0.00	35.25	6	15,100	0.04%
2022/07/27	8	35.64	21.4	35.88	35.90	-13.4	15,046	-0.09%
2022/07/26	0	0.00	4	35.23	35.20	-4	14,971	-0.03%
2022/07/25	0	0.00	3.1	35.27	34.95	-3.1	14,971	-0.02%
2022/07/22	7	35.01	23.7	34.87	35.00	-16.7	14,970	-0.11%
2022/07/21	14	34.65	12	35.07	34.70	2	14,968	0.01%
2022/07/20	11.2	35.08	16	35.46	35.35	-4.8	15,124	-0.03%
2022/07/19	2.2	34.72	17	34.92	35.00	-14.8	15,270	-0.10%
2022/07/18	29.9	35.29	4	34.83	35.00	25.9	15,522	0.17%
2022/07/15	32.4	34.90	29	34.47	35.10	3.4	15,567	0.02%
2022/07/14	43.7	35.93	16	35.97	35.85	27.7	15,585	0.18%
2022/07/13	49.1	35.84	73.1	35.76	36.05	-23.9	15,513	-0.15%
2022/07/12	17.1	34.37	28	34.53	34.25	-10.9	15,255	-0.07%
2022/07/11	13.1	34.35	67	34.32	34.35	-53.9	15,535	-0.35%
2022/07/08	19	33.19	26	33.26	32.75	-7	15,691	-0.04%
2022/07/07	37	33.46	15	33.60	33.40	22	15,583	0.14%
2022/07/06	15	34.39	11	34.07	33.85	4	15,517	0.03%
2022/07/05	59	34.04	55.5	34.34	34.70	3.5	15,350	0.02%
2022/07/04	40	32.70	36	33.21	33.10	4	14,928	0.03%
2022/07/01	29.7	33.22	22	33.49	32.55	7.7	14,518	0.05%
2022/06/30	8	32.31	10	32.58	32.35	-2	13,940	-0.01%
2022/06/29	9	32.67	2	32.98	32.20	7	13,691	0.05%
2022/06/28	18	32.34	3	32.15	32.15	15	13,485	0.11%
2022/06/27	2.1	31.71	4	31.85	31.85	-1.9	13,380	-0.01%
2022/06/24	3	31.25	25	31.53	31.75	-22	13,262	-0.17%
2022/06/23	21	31.89	19	31.99	31.15	2	13,081	0.02%
2022/06/22	58.2	32.37	18	32.33	31.35	40.2	12,740	0.32%
2022/06/21	52.6	34.18	56	34.13	34.40	-3.4	12,182	-0.03%
2022/06/20	240.5	37.21	200	36.70	34.40	40.5	11,440	0.35%	大買/大賣/
2022/06/17	66.1	36.12	87.2	36.41	38.20	-21.1	9,329	-0.23%
2022/06/16	30.1	35.22	100	35.36	34.75	-69.9	8,190	-0.85%
2022/06/15	4	33.89	5	33.98	34.00	-1	7,566	-0.01%
2022/06/14	3	33.28	0	0.00	33.45	3	7,473	0.04%
2022/06/13	0	0.00	4	33.55	33.45	-4	7,447	-0.05%
2022/06/10	3.1	33.47	3	33.65	33.45	0.1	7,403	0.00%
2022/06/08	2	34.00	3	33.92	34.05	-1	7,334	-0.01%
2022/06/06	2	33.33	1	33.30	32.95	1	7,260	0.01%
2022/06/02	8	33.43	1	33.35	33.40	7	7,273	0.10%
2022/06/01	2	34.68	2	34.45	33.90	0	7,222	0.00%
2022/05/31	2	34.35	7	34.29	34.10	-5	7,105	-0.07%
2022/05/30	6	34.11	12	34.21	34.20	-6	7,023	-0.09%
2022/05/27	23	34.02	16	33.86	33.50	7	6,976	0.10%
2022/05/26	2	34.20	10.2	34.14	33.95	-8.2	6,926	-0.12%
2022/05/25	12	34.12	18	34.01	33.85	-6	6,836	-0.09%
2022/05/24	2	34.20	15	34.26	34.00	-13	6,625	-0.20%
2022/05/23	6	33.70	13	34.08	33.75	-7	6,483	-0.11%
2022/05/20	0	0.00	6	33.39	33.30	-6	6,281	-0.10%
2022/05/19	3	32.60	0	0.00	32.45	3	6,117	0.05%
2022/05/18	2	32.60	24	32.56	32.80	-22	6,131	-0.36%
2022/05/17	0	0.00	1	32.15	32.50	-1	6,135	-0.02%
2022/05/16	1	31.90	14	31.56	31.95	-13	6,090	-0.21%
2022/05/13	9	31.60	8	31.61	31.55	1	6,042	0.02%
2022/05/12	1	31.75	35.2	31.30	31.15	-34.2	5,992	-0.57%
2022/05/11	2	33.20	11	33.35	32.90	-9	5,844	-0.15%
2022/05/10	3	33.20	6	33.00	33.60	-3	5,743	-0.05%
2022/05/09	7	32.90	30	33.00	32.55	-23	5,606	-0.41%
2022/05/06	13	32.37	1	32.45	32.50	12	5,441	0.22%
2022/05/05	3	32.70	13.2	32.60	32.50	-10.2	5,378	-0.19%
2022/05/04	17	32.53	8	32.31	32.25	9	5,328	0.17%
2022/05/03	16	33.41	16	33.15	32.85	0	5,266	0.00%
2022/04/29	36	33.14	2	33.15	33.20	34	5,153	0.66%
2022/04/28	9	33.04	8	33.27	33.20	1	5,071	0.02%
2022/04/27	23	33.06	6	33.31	33.25	17	4,986	0.34%
2022/04/26	11	34.16	20	34.37	34.20	-9	4,794	-0.19%
2022/04/25	16.3	34.28	12	34.43	34.20	4.3	4,451	0.10%
2022/04/22	10	33.87	35	33.85	34.70	-25	4,162	-0.60%
2022/04/21	4.2	33.32	22	33.25	32.80	-17.8	3,836	-0.46%
2022/04/20	10	34.05	25	33.92	33.80	-15	3,651	-0.41%
2022/04/19	13	33.62	50	33.77	34.00	-37	3,416	-1.08%
2022/04/18	16.2	33.68	22	33.50	33.50	-5.8	3,197	-0.18%
2022/04/15	64	33.45	83.4	33.59	33.75	-19.4	2,960	-0.66%
2022/04/14	60	32.49	91	32.23	32.30	-31	2,484	-1.25%
2022/04/13	2	30.73	12	30.86	30.85	-10	2,029	-0.49%
2022/04/12	1	30.70	8	30.44	30.70	-7	1,866	-0.38%
2022/04/11	6	30.40	30	30.09	29.80	-24	1,758	-1.37%
2022/04/07	0	0.00	9	29.49	29.20	-9	1,654	-0.54%
2022/04/01	0	0.00	29	29.35	29.35	-29	1,719	-1.69%
2022/03/31	0	0.00	1	29.40	29.35	-1	1,747	-0.06%
2022/03/30	0	0.00	2	29.45	29.35	-2	1,749	-0.11%
2022/03/23	0	0.00	1	29.70	29.85	-1	1,764	-0.06%
2022/03/22	7	29.63	0	0.00	29.55	7	1,758	0.40%
2022/03/21	1	29.65	0	0.00	29.60	1	1,754	0.06%
2022/03/18	0	0.00	1	29.45	29.55	-1	1,765	-0.06%
2022/03/17	1	29.55	7	29.50	29.50	-6	1,765	-0.34%
2022/03/16	1	29.05	0	0.00	29.10	1	1,764	0.06%
2022/03/14	0	0.00	3	29.38	29.30	-3	1,770	-0.17%
2022/03/10	0	0.00	0	29.65	29.75	0	1,823	0.00%
2022/03/08	4.6	28.78	4	29.20	28.75	0.6	1,808	0.03%
2022/03/07	1	29.70	1	29.75	29.55	0	1,761	0.00%
2022/03/03	2	30.05	5	30.14	29.95	-3	1,782	-0.17%
2022/03/02	0.8	30.05	1	30.05	30.15	-0.2	1,816	-0.01%
2022/03/01	0	0.00	3	30.18	30.05	-3	1,838	-0.16%
2022/02/25	2	29.55	9	29.56	29.55	-7	1,820	-0.38%
2022/02/24	1	29.50	2	29.60	29.45	-1	1,850	-0.05%
2022/02/23	1	29.90	0	0.00	29.90	1	1,868	0.05%
2022/02/22	1	30.15	0	0.00	29.95	1	1,908	0.05%
2022/02/21	2	30.15	0	0.00	30.05	2	1,957	0.10%
2022/02/18	13	30.19	8	30.20	30.15	5	2,008	0.25%
2022/02/17	1	29.60	5	29.96	29.95	-4	2,144	-0.19%
2022/02/16	1	29.50	0	0.00	29.45	1	2,102	0.05%
2022/02/15	1	29.50	0	0.00	29.35	1	2,122	0.05%
2022/02/14	1	29.20	0	0.00	29.25	1	2,127	0.05%
2022/02/10	0.1	29.65	0	0.00	29.65	0.1	2,169	0.00%
2022/02/08	2	29.70	0	0.00	29.70	2	2,206	0.09%
2022/01/25	9	29.11	6	29.14	29.05	3	2,263	0.13%
2022/01/24	1	29.05	4	29.05	29.35	-3	2,248	-0.13%
2022/01/21	2	29.45	0	0.00	29.45	2	2,236	0.09%
2022/01/20	8	29.65	6	29.70	29.80	2	2,224	0.09%
2022/01/19	6	29.73	2	29.65	29.70	4	2,234	0.18%
2022/01/18	32	29.75	1.1	29.80	29.65	30.9	2,228	1.39%
2022/01/17	29	29.70	0	0.00	29.70	29	2,239	1.29%
2022/01/14	0	0.00	1	29.85	29.80	-1	2,257	-0.04%
2022/01/13	0	0.00	4	30.16	30.15	-4	2,254	-0.18%
2022/01/12	3	29.70	0	0.00	29.70	3	2,230	0.13%
2022/01/11	4	29.99	0	0.00	29.95	4	2,228	0.18%
2022/01/10	5	30.55	14	30.51	30.40	-9	2,201	-0.41%
2022/01/07	46	29.98	0	0.00	29.95	46	2,108	2.18%
2022/01/06	7	29.70	1.1	29.98	29.65	5.9	2,037	0.29%
2022/01/04	0	0.00	10	29.45	29.50	-10	1,995	-0.50%
2022/01/03	30	29.30	0	0.00	29.30	30	1,983	1.51%
2021/12/30	0	0.00	3	29.38	29.35	-3	1,985	-0.15%
2021/12/29	0	0.00	8	29.54	29.60	-8	1,970	-0.41%
2021/12/28	0	0.00	1	29.70	29.55	-1	1,915	-0.05%
2021/12/27	0	29.55	22	29.64	29.70	-22	1,915	-1.15%
2021/12/24	1	29.50	1	29.35	29.40	0	1,908	0.00%
2021/12/23	0	0.00	3	29.37	29.35	-3	1,926	-0.16%
2021/12/22	2	29.05	0	0.00	29.10	2	1,931	0.10%
2021/12/21	3	28.98	3	29.10	29.10	0	1,921	0.00%
2021/12/20	6.1	29.01	0	0.00	29.00	6.1	1,922	0.32%
2021/12/16	5	29.05	2	29.10	29.10	3	1,939	0.15%
2021/12/15	6	29.03	2	29.10	29.00	4	1,959	0.20%
2021/12/13	0	0.00	2	29.50	29.45	-2	1,975	-0.10%
2021/12/10	0	0.00	3	29.55	29.55	-3	1,999	-0.15%
2021/12/09	2	29.65	0	0.00	29.55	2	2,023	0.10%
2021/12/08	8	29.65	0	0.00	29.65	8	2,041	0.39%
2021/12/07	2	30.35	2	30.00	29.95	0	2,038	0.00%
2021/12/02	0	0.00	1	29.15	29.05	-1	2,084	-0.05%
2021/12/01	1	29.05	0	0.00	29.20	1	2,127	0.05%
2021/11/30	1	29.45	1	29.45	29.00	0	2,148	0.00%
2021/11/29	4	29.18	5	29.02	29.20	-1	2,151	-0.05%
2021/11/26	6	29.80	4	29.99	29.80	2	2,116	0.09%
2021/11/25	1	30.50	5	30.55	30.40	-4	2,090	-0.19%
2021/11/24	0	0.00	12	30.55	30.55	-12	2,070	-0.58%
2021/11/23	0	0.00	4	30.10	30.20	-4	2,019	-0.20%
2021/11/22	0	0.00	6	30.08	30.40	-6	1,998	-0.30%
2021/11/19	3	29.98	4	30.21	30.25	-1	1,969	-0.05%
2021/11/18	2	30.40	7	30.25	30.35	-5	1,928	-0.26%
2021/11/17	3	30.03	0.3	29.90	30.00	2.7	1,854	0.15%
2021/11/16	19.3	30.13	18.1	29.95	29.80	1.2	1,794	0.07%
2021/11/15	4	29.01	9	29.04	29.00	-5	1,619	-0.31%
2021/11/12	118	29.18	0	0.00	29.25	118	1,622	7.27%	大買/鉅額交易
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/10	5	29.06	3	29.27	28.95	2	1,709	0.12%
2021/11/09	1	29.25	4	29.31	29.35	-3	1,728	-0.17%
2021/11/08	3	29.17	5.1	29.20	29.15	-2.1	1,715	-0.12%
2021/11/05	3	28.60	12	28.78	28.70	-9	1,730	-0.52%
2021/11/04	12	28.91	3	28.65	28.80	9	1,755	0.51%
2021/11/03	4	28.65	0	0.00	28.65	4	1,774	0.23%
2021/11/02	2	28.65	7	28.74	28.75	-5	1,772	-0.28%
2021/11/01	0	0.00	2	28.40	28.35	-2	1,768	-0.11%
2021/10/29	2	28.20	1	28.20	28.20	1	1,824	0.05%
2021/10/28	2	28.33	0	0.00	28.35	2	1,912	0.10%
2021/10/27	0	0.00	3	28.22	28.25	-3	2,126	-0.14%
2021/10/26	0	0.00	1	28.05	28.10	-1	2,138	-0.05%
2021/10/25	6	28.00	1	28.15	28.10	5	2,173	0.23%
2021/10/22	5	28.13	7	27.94	27.95	-2	2,200	-0.09%
2021/10/21	2	28.13	0	0.00	28.15	2	2,230	0.09%
2021/10/20	3	28.30	2	28.33	28.25	1	2,298	0.04%
2021/10/19	2	28.40	4	28.39	28.45	-2	2,374	-0.08%
2021/10/18	16	28.19	5	28.26	28.25	11	2,400	0.46%
2021/10/15	3	28.20	3	28.22	28.20	0	2,420	0.00%
2021/10/14	0	0.00	4	28.05	28.20	-4	2,435	-0.16%
2021/10/13	5	27.90	0	0.00	28.10	5	2,449	0.20%
2021/10/12	10	27.94	3	28.00	28.00	7	2,482	0.28%
2021/10/08	18	28.11	0	0.00	28.15	18	2,500	0.72%
2021/10/07	2	28.35	5	28.30	28.40	-3	2,513	-0.12%
2021/10/06	55	28.11	1.1	28.06	28.05	53.9	2,521	2.14%
2021/10/05	1	28.00	0	0.00	28.45	1	2,526	0.04%
2021/10/04	13	28.24	1	28.50	28.25	12	2,547	0.47%
2021/10/01	3	28.20	2	28.15	28.15	1	2,552	0.04%
2021/09/30	0.1	28.30	7	28.46	28.60	-6.9	2,560	-0.27%
2021/09/29	3	27.92	3	28.00	28.10	0	2,558	0.00%
2021/09/28	0	0.00	1	28.00	28.20	-1	2,560	-0.04%
2021/09/24	1	28.30	0	0.00	28.20	1	2,599	0.04%
2021/09/22	6	27.90	0	0.00	28.25	6	2,650	0.23%
2021/09/17	11	28.32	10	28.30	28.35	1	2,882	0.03%
2021/09/15	10	28.00	1	28.15	28.10	9	2,938	0.31%
2021/09/14	2	27.95	18	27.97	27.95	-16	3,017	-0.53%
2021/09/13	8	27.28	7	27.36	27.35	1	3,292	0.03%
2021/09/10	9	27.50	1	27.50	27.55	8	3,380	0.24%
2021/09/09	1.1	27.23	12	27.44	27.30	-10.9	3,434	-0.32%
2021/09/08	23	27.59	6	27.59	27.40	17	3,401	0.50%
2021/09/07	11	27.98	5	27.95	27.90	6	3,370	0.18%
2021/09/06	13.2	28.16	0	0.00	28.10	13.2	3,378	0.39%
2021/09/03	5	28.77	4	28.68	28.65	1	3,337	0.03%
2021/09/02	1	28.85	0	0.00	28.90	1	3,334	0.03%
2021/09/01	1.6	29.09	0	0.00	29.00	1.6	3,338	0.05%
2021/08/31	0	0.00	1.1	28.97	29.15	-1.1	3,352	-0.03%
2021/08/30	6	29.05	1	28.90	29.00	5	3,383	0.15%
2021/08/27	0	0.00	6	29.05	29.10	-6	3,501	-0.17%
2021/08/26	3	29.05	0	0.00	29.10	3	3,738	0.08%
2021/08/25	3	29.15	2	29.15	29.15	1	3,738	0.03%
2021/08/24	1	29.30	11	29.12	29.30	-10	3,733	-0.27%
2021/08/23	12	29.16	0	0.00	29.15	12	3,741	0.32%
2021/08/20	19	28.73	3	28.90	28.90	16	3,751	0.43%
2021/08/19	10	29.10	0	0.00	28.95	10	3,743	0.27%
2021/08/18	8	28.98	16	29.13	29.45	-8	3,722	-0.21%
2021/08/17	18	29.33	1	29.65	29.30	17	3,701	0.46%
2021/08/16	29	30.08	3	30.47	29.45	26	3,687	0.71%
2021/08/13	0	0.00	6	30.51	30.20	-6	3,583	-0.17%
2021/08/12	22	30.14	5	30.20	30.25	17	3,542	0.48%
2021/08/11	3	30.42	3	30.35	29.95	0	3,535	0.00%
2021/08/10	2	30.13	8.2	30.13	30.20	-6.2	3,511	-0.18%
2021/08/09	9	29.97	8	29.99	30.00	1	3,526	0.03%
2021/08/05	0.4	29.58	10	29.55	29.70	-9.7	3,543	-0.27%
2021/08/04	3.1	29.88	4.3	29.98	29.85	-1.2	3,632	-0.03%
2021/08/03	13.7	30.64	36	30.79	30.50	-22.4	3,618	-0.62%
2021/08/02	25	30.86	46	30.63	30.90	-21	3,548	-0.59%
2021/07/30	3	29.98	1	30.00	29.80	2	3,339	0.06%
2021/07/29	3	30.02	9	29.95	30.00	-6	3,343	-0.18%
2021/07/28	2.5	29.44	3	29.85	29.80	-0.5	3,342	-0.02%
2021/07/27	0.7	29.86	5	29.96	30.00	-4.4	3,385	-0.13%
2021/07/26	5.2	29.89	20	29.90	29.85	-14.8	3,374	-0.44%
2021/07/23	4	29.45	20	29.65	29.55	-16	3,343	-0.48%
2021/07/22	0	0.00	25	29.10	29.00	-25	3,339	-0.75%
2021/07/21	3.1	28.89	3	28.67	28.65	0.1	3,365	0.00%
2021/07/20	0.2	28.89	0.4	29.00	28.80	-0.2	3,422	-0.01%
2021/07/19	0	0.00	3	29.18	29.25	-3	3,503	-0.09%
2021/07/16	2	28.98	3	29.12	29.10	-1	3,742	-0.03%
2021/07/15	2	28.55	3	28.65	28.65	-1	3,764	-0.03%
2021/07/14	3	28.70	0.2	28.55	28.65	2.8	3,870	0.07%
2021/07/13	6	28.62	0	0.00	28.55	6	4,110	0.15%
2021/07/12	6	28.64	8	28.82	28.80	-2	4,147	-0.05%
2021/07/09	8	28.57	12.1	28.59	28.55	-4.1	4,213	-0.10%
2021/07/08	3	28.77	3	28.75	28.85	0	4,279	0.00%
2021/07/07	9	29.07	7	28.89	28.85	2	4,283	0.05%
2021/07/06	1	29.00	1	29.00	29.00	0	4,282	0.00%
2021/07/05	4	28.95	2	28.95	28.95	2	4,284	0.05%
2021/07/02	2	28.85	6	28.81	28.90	-4	4,283	-0.09%
2021/07/01	3	29.05	3	29.15	29.00	0	4,276	0.00%
2021/06/30	5.1	29.19	1	29.30	29.15	4.1	4,275	0.10%
2021/06/29	10	29.14	4	29.14	29.10	6	4,272	0.14%
2021/06/28	18	29.89	7	30.13	29.65	11	4,246	0.26%
2021/06/25	1.1	29.61	4	29.65	29.50	-2.9	4,015	-0.07%
2021/06/24	5	29.80	0	0.00	29.75	5	4,006	0.12%
2021/06/23	33	30.06	4	30.15	29.70	29	3,958	0.73%
2021/06/22	22	29.79	41	29.95	29.85	-19	3,860	-0.49%
2021/06/21	2.3	29.69	22	29.54	29.55	-19.8	3,570	-0.55%
2021/06/18	1	29.15	21	29.33	29.20	-20	3,472	-0.58%
2021/06/17	3	28.45	5	28.66	28.85	-2	3,433	-0.06%
2021/06/16	1	28.45	10	28.51	28.50	-9	3,456	-0.26%
2021/06/15	9	28.54	3	28.52	28.60	6	3,456	0.17%
2021/06/11	2	28.85	0.1	29.00	28.75	1.9	3,427	0.06%
2021/06/10	3	28.80	11	28.80	28.80	-8	3,441	-0.23%
2021/06/09	7	29.06	0	0.00	29.20	7	3,429	0.20%
2021/06/08	8	29.09	2	29.05	29.00	6	3,430	0.17%
2021/06/07	9	28.64	17	28.68	29.00	-8	3,438	-0.23%
2021/06/04	39.5	29.58	13	29.85	29.30	26.5	3,439	0.77%
2021/06/03	47.8	29.68	32	29.43	29.90	15.8	3,338	0.47%
2021/06/02	5.1	27.89	2	27.98	27.90	3.1	3,139	0.10%
2021/06/01	4	27.79	2	27.75	27.85	2	3,156	0.06%
2021/05/31	0	0.00	3	27.88	27.85	-3	3,201	-0.09%
2021/05/28	1	27.60	0	0.00	27.65	1	3,238	0.03%
2021/05/27	6.3	27.18	6	27.28	27.20	0.3	3,418	0.01%
2021/05/25	2	27.50	1	27.45	27.45	1	3,897	0.03%
2021/05/21	1	26.80	0	0.00	26.90	1	3,944	0.03%
2021/05/20	1	26.80	3	26.80	26.60	-2	3,972	-0.05%
2021/05/19	5.1	26.57	4	26.80	26.85	1.1	3,980	0.03%
2021/05/18	5	26.23	9	26.61	26.85	-4	3,980	-0.10%
2021/05/17	2	25.73	3	26.00	25.60	-1	3,973	-0.03%
2021/05/14	1	26.65	2	26.60	26.60	-1	3,929	-0.03%
2021/05/13	12	26.24	8.1	26.16	26.35	3.9	3,904	0.10%
2021/05/12	41	26.81	10	26.99	26.50	31	3,863	0.80%
2021/05/11	15.1	28.16	11	28.25	28.00	4.1	3,754	0.11%
2021/05/10	0.5	29.00	16	28.60	28.70	-15.5	3,714	-0.42%
2021/05/07	2.1	28.55	6	28.70	28.60	-3.9	3,706	-0.11%
2021/05/06	5	28.44	0	0.00	28.40	5	3,709	0.13%
2021/05/05	7	28.50	21	28.50	28.40	-14	3,687	-0.38%
2021/05/04	26.3	28.56	27	28.54	28.50	-0.7	3,672	-0.02%
2021/05/03	10	29.77	0.1	29.75	29.55	9.9	3,600	0.28%
2021/04/29	3	30.07	5	30.20	30.05	-2	3,610	-0.06%
2021/04/28	15	30.00	10	30.06	30.00	5	3,573	0.14%
2021/04/27	8	30.41	1	30.55	30.30	7	3,541	0.20%
2021/04/26	8	30.86	4	30.85	30.75	4	3,499	0.11%
2021/04/23	25	30.79	12	30.73	30.70	13	3,442	0.38%
2021/04/22	34	30.75	64.1	31.12	30.50	-30.1	3,378	-0.89%
2021/04/21	8	30.21	15	30.26	30.30	-7	3,153	-0.22%
2021/04/20	15	30.59	5	30.82	30.45	10	3,118	0.32%
2021/04/19	38	30.64	62	30.76	31.10	-24	3,048	-0.79%
2021/04/16	7	29.56	5	29.69	29.75	2	2,815	0.07%
2021/04/15	14	29.54	1	29.50	29.55	13	2,786	0.47%
2021/04/14	26.1	29.27	10	29.41	29.20	16.1	2,739	0.59%
2021/04/13	2	28.78	6	28.76	28.75	-4	2,694	-0.15%
2021/04/12	8	28.81	9	28.79	28.80	-1	2,694	-0.04%
2021/04/09	5	28.95	3	28.93	28.90	2	2,767	0.07%
2021/04/08	2	28.93	0.1	29.00	29.00	1.9	2,760	0.07%
2021/04/07	0	0.00	1	29.00	29.05	-1	2,756	-0.04%
2021/04/06	1	28.80	3	28.90	28.95	-2	2,763	-0.07%
2021/04/01	1	28.75	2	28.70	28.80	-1	2,767	-0.04%
2021/03/31	8	28.84	1	28.85	28.85	7	2,749	0.25%
2021/03/30	7	29.02	0	0.00	29.05	7	2,743	0.26%
2021/03/29	0	0.00	8	29.18	29.15	-8	2,731	-0.29%
2021/03/26	1	29.25	12	29.24	29.30	-11	2,761	-0.40%
2021/03/25	2	29.23	10	29.24	29.20	-8	2,842	-0.28%
2021/03/24	2	29.28	0	0.00	29.35	2	2,894	0.07%
2021/03/23	1	29.10	2	29.05	29.10	-1	2,893	-0.03%
2021/03/22	9	28.99	1	28.90	29.00	8	2,929	0.27%
2021/03/19	2	29.03	1	29.00	29.05	1	2,901	0.03%
2021/03/18	11	29.28	3	29.40	29.25	8	2,874	0.28%
2021/03/17	0	0.00	1	29.30	29.30	-1	2,872	-0.03%
2021/03/16	1	29.30	1	29.50	29.30	0	2,877	0.00%
2021/03/15	0	0.00	11	29.41	29.50	-11	2,873	-0.38%
2021/03/12	5	29.12	37	29.09	29.10	-32	2,869	-1.12%
2021/03/11	10	29.30	14	29.31	29.30	-4	2,870	-0.14%
2021/03/10	7	29.54	15	29.60	29.35	-8	2,877	-0.28%
2021/03/09	2	29.75	3	29.77	29.75	-1	2,850	-0.04%
2021/03/08	7	30.06	18	30.05	29.95	-11	2,837	-0.39%
2021/03/05	27	29.84	25	29.85	29.75	2	2,814	0.07%
2021/03/04	38	29.84	9	29.92	30.00	29	2,795	1.04%
2021/03/03	7	29.61	13	29.73	29.70	-6	2,756	-0.22%
2021/03/02	70	30.11	38	30.21	29.70	32	2,725	1.17%
2021/02/26	81	29.87	93	30.04	30.30	-12	2,564	-0.47%
2021/02/25	28	29.42	18	29.28	29.55	10	2,295	0.44%
2021/02/24	1	28.65	4	28.56	28.35	-3	2,119	-0.14%
2021/02/23	2	28.35	14	28.41	28.60	-12	2,105	-0.57%
2021/02/22	5	28.08	11	28.15	28.25	-6	2,129	-0.28%
2021/02/19	15	27.64	0	0.00	27.85	15	2,109	0.71%
2021/02/18	1	27.65	0	0.00	27.80	1	2,106	0.05%
2021/02/17	4	27.55	4	27.66	27.70	0	2,104	0.00%
2021/02/05	15.1	27.40	0	0.00	27.40	15.1	2,085	0.72%
2021/02/03	11	27.15	3	27.20	27.25	8	2,108	0.38%
2021/02/01	4	27.09	0	0.00	27.10	4	2,153	0.19%
2021/01/29	10	27.22	0	0.00	27.15	10	2,150	0.47%
2021/01/28	6.5	27.32	5	27.36	27.35	1.5	2,133	0.07%
2021/01/27	0	0.00	1.1	27.75	27.55	-1.1	2,117	-0.05%
2021/01/26	22	27.58	0	0.00	27.50	22	2,120	1.04%
2021/01/25	2	28.00	2	28.00	27.95	0	2,114	0.00%
2021/01/22	1	28.05	8	28.23	28.20	-7	2,125	-0.33%
2021/01/21	4	27.45	15	27.47	27.55	-11	2,086	-0.53%
2021/01/20	16	27.41	21	27.41	27.25	-5	2,085	-0.24%
2021/01/19	2	27.93	0	0.00	27.60	2	2,053	0.10%
2021/01/18	3	27.62	0	0.00	27.60	3	2,051	0.15%
2021/01/15	7	27.91	5	27.88	27.90	2	2,036	0.10%
2021/01/14	8	28.02	4	28.05	28.05	4	2,011	0.20%
2021/01/13	3	28.13	51	28.25	28.20	-48	1,986	-2.42%
2021/01/12	10	28.45	0	0.00	28.10	10	1,963	0.51%
2021/01/11	0	0.00	1	29.00	28.70	-1	1,924	-0.05%
2021/01/08	2	28.58	1	28.80	28.70	1	1,908	0.05%
2021/01/07	15	28.69	1	28.70	28.70	14	1,893	0.74%
2021/01/06	4	28.99	3	28.88	28.85	1	1,869	0.05%
2021/01/05	2	29.48	2	29.20	29.15	0	1,829	0.00%
2021/01/04	17	29.47	18	29.64	29.45	-1	1,815	-0.06%
2020/12/31	0	0.00	6	29.00	29.00	-6	1,728	-0.35%
2020/12/30	1	28.85	0	0.00	29.05	1	1,713	0.06%
2020/12/29	2	28.98	11	29.02	29.05	-9	1,703	-0.53%
2020/12/28	1	28.70	0	0.00	28.95	1	1,684	0.06%
2020/12/25	1	28.75	2	28.60	28.60	-1	1,654	-0.06%
2020/12/24	1	28.50	1	28.50	28.60	0	1,651	0.00%
2020/12/22	15	28.78	0	0.00	28.40	15	1,671	0.90%
2020/12/21	8	29.46	13	29.53	29.45	-5	1,672	-0.30%
2020/12/18	1.1	29.11	4	29.08	29.10	-2.9	1,601	-0.18%
2020/12/17	2	28.55	0	0.00	28.60	2	1,561	0.13%
2020/12/16	2	28.70	3	28.93	28.85	-1	1,580	-0.06%
2020/12/15	0	0.00	4	28.15	28.20	-4	1,545	-0.26%
2020/12/14	1	28.20	16	28.21	28.30	-15	1,557	-0.96%
2020/12/11	7	28.06	1	28.05	28.05	6	1,567	0.38%
2020/12/10	2.4	28.34	100	28.33	28.25	-97.6	1,562	-6.24%
2020/12/09	8	28.46	0	0.00	28.60	8	1,578	0.51%
2020/12/08	0	0.00	1	28.75	28.60	-1	1,590	-0.06%
2020/12/07	8	28.96	1	28.86	28.85	7	1,616	0.43%
2020/12/04	10	28.90	4	29.13	29.10	6	1,630	0.37%
2020/12/03	3	28.77	4	28.75	28.75	-1	1,629	-0.06%
2020/12/02	10	28.45	0	0.00	28.45	10	1,667	0.60%
2020/12/01	8	28.54	6	28.43	28.55	2	1,732	0.11%
2020/11/30	6	28.75	1.2	28.92	28.70	4.8	1,792	0.27%
2020/11/27	0	0.00	1	28.95	28.95	-1	1,888	-0.05%
2020/11/26	4	28.74	1	28.70	28.70	3	2,209	0.14%
2020/11/25	4	28.99	6	29.12	29.00	-2	2,846	-0.07%
2020/11/24	15	28.67	2	28.70	28.60	13	2,891	0.45%
2020/11/23	3	28.77	0	0.00	28.80	3	2,901	0.10%
2020/11/20	4	28.89	0	0.00	28.90	4	2,889	0.14%
2020/11/19	3	29.15	10	29.11	29.00	-7	2,900	-0.24%
2020/11/17	3	28.50	7	28.51	28.55	-4	2,894	-0.14%
2020/11/13	0	0.00	6	28.40	28.50	-6	3,042	-0.20%
2020/11/12	3	28.53	7	28.55	28.60	-4	3,061	-0.13%
2020/11/11	0	0.00	10	28.55	28.55	-10	3,143	-0.32%
2020/11/10	10	28.49	6.2	28.55	28.30	3.8	3,128	0.12%
2020/11/09	4	28.03	1	28.00	27.80	3	3,092	0.10%
2020/11/06	0	0.00	1	28.06	28.05	-1	3,106	-0.03%
2020/11/05	0	0.00	2	27.75	27.75	-2	3,132	-0.06%
2020/11/04	2	27.78	1	27.75	27.80	1	3,165	0.03%
2020/11/03	4	27.85	4	27.85	27.90	0	3,197	0.00%
2020/11/02	4	27.64	2	27.80	27.75	2	3,208	0.06%
2020/10/30	8	27.25	0	0.00	27.40	8	3,214	0.25%
2020/10/29	11.8	27.35	0	27.65	27.30	11.8	3,212	0.37%
2020/10/28	4	27.71	6	27.79	27.65	-2	3,227	-0.06%
2020/10/27	4	27.71	5	27.80	27.80	-1	3,225	-0.03%
2020/10/26	4	27.73	2	27.80	27.75	2	3,234	0.06%
2020/10/23	2	27.80	0	0.00	27.85	2	3,230	0.06%
2020/10/22	0	0.00	5	27.95	27.95	-5	3,257	-0.15%
2020/10/21	3	28.03	10	28.05	28.05	-7	3,295	-0.21%
2020/10/19	12	27.93	1	27.95	28.15	11	3,311	0.33%
2020/10/16	1	28.10	1	28.15	28.10	0	3,313	0.00%
2020/10/15	12	28.03	4	28.11	28.05	8	3,327	0.24%
2020/10/14	3	28.20	2	28.15	28.20	1	3,321	0.03%
2020/10/13	5	28.19	2	28.20	28.20	3	3,337	0.09%
2020/10/12	8	28.43	0	0.00	28.45	8	3,364	0.24%
2020/10/08	2	28.58	2	28.60	28.80	0	3,373	0.00%
2020/10/07	1	28.55	0	0.00	28.80	1	3,381	0.03%
2020/10/06	0	0.00	1	28.80	28.80	-1	3,418	-0.03%
2020/09/30	2	28.45	1	28.50	28.35	1	3,523	0.03%
2020/09/29	1	28.30	0	0.00	28.50	1	3,601	0.03%
2020/09/28	2	28.40	3	28.30	28.40	-1	3,633	-0.03%
2020/09/25	1	28.30	11	28.20	28.00	-10	3,669	-0.27%
2020/09/24	29	28.35	3	28.22	28.05	26	3,668	0.71%
2020/09/23	1	29.00	1	29.15	29.00	0	3,634	0.00%
2020/09/22	2	29.35	5	29.80	29.30	-3	3,629	-0.08%
2020/09/21	10	30.15	13	30.00	29.80	-3	3,627	-0.08%
2020/09/18	1	29.90	2	29.70	29.80	-1	3,612	-0.03%
2020/09/17	1	29.60	12	29.67	29.55	-11	3,641	-0.30%
2020/09/16	0	0.00	9	29.69	29.75	-9	3,732	-0.24%
2020/09/15	4	29.55	6	29.48	29.55	-2	3,759	-0.05%
2020/09/14	10	29.39	2	29.40	29.40	8	3,766	0.21%
2020/09/11	14	29.71	0	0.00	29.70	14	3,746	0.37%
2020/09/10	4	29.96	6	30.03	29.85	-2	3,733	-0.05%
2020/09/09	2	29.93	1	29.95	30.00	1	3,708	0.03%
2020/09/08	0	0.00	2	30.30	30.25	-2	3,685	-0.05%
2020/09/07	12	30.48	5	30.41	30.40	7	3,680	0.19%
2020/09/04	16	30.14	0	0.00	30.25	16	3,677	0.44%
2020/09/03	4	30.95	3	30.72	30.65	1	3,632	0.03%
2020/09/02	6	30.68	26	30.66	30.85	-20	3,597	-0.56%
2020/09/01	76	31.26	35	31.56	31.20	41	3,539	1.16%
2020/08/31	71	31.79	50.5	31.56	32.00	20.5	3,278	0.63%
2020/08/28	91	29.08	31	28.88	29.10	60	2,640	2.27%
2020/08/27	80	28.50	24	28.60	28.70	56	2,584	2.17%
2020/08/26	1	28.60	6	28.75	28.70	-5	2,581	-0.19%
2020/08/24	12	28.84	18	28.76	28.55	-6	2,583	-0.23%
2020/08/21	3	28.03	0	0.00	28.05	3	2,607	0.12%
2020/08/20	22	27.97	13	27.91	27.75	9	2,621	0.34%
2020/08/19	6	28.89	27	28.97	28.85	-21	2,558	-0.82%
2020/08/18	11	28.09	0	0.00	28.10	11	2,486	0.44%
2020/08/17	8	28.50	15	28.42	28.40	-7	2,503	-0.28%
2020/08/13	2	27.40	0	0.00	27.40	2	2,518	0.08%
2020/08/12	5	27.40	2	27.60	27.40	3	2,542	0.12%
2020/08/11	2	27.70	2	27.63	27.30	0	2,533	0.00%
2020/08/10	3	27.10	4	27.19	27.20	-1	2,519	-0.04%
2020/08/07	8	26.95	34	26.75	26.70	-26	2,500	-1.04%
2020/08/06	7	26.97	0	0.00	26.95	7	2,485	0.28%
2020/08/05	6	27.05	0	0.00	26.95	6	2,485	0.24%
2020/08/04	7	27.35	0	0.00	27.20	7	2,519	0.28%
2020/08/03	22	26.90	11	27.26	27.60	11	2,528	0.44%
2020/07/31	6	26.72	0	0.00	26.65	6	2,524	0.24%
2020/07/30	15	26.75	0	0.00	26.75	15	2,535	0.59%
2020/07/29	17	26.80	0	0.00	26.90	17	2,571	0.66%
2020/07/28	13	26.57	4	26.65	26.55	9	2,579	0.35%
2020/07/27	29	27.13	1.4	27.48	26.95	27.7	2,591	1.07%
2020/07/24	3.2	27.67	0	0.00	27.65	3.2	2,582	0.12%
2020/07/23	2	28.13	0	0.00	28.00	2	2,587	0.08%
2020/07/22	11.4	27.90	5	28.15	28.10	6.4	2,608	0.24%
2020/07/21	2.2	27.90	1	27.90	27.85	1.2	2,594	0.05%
2020/07/20	1	27.90	3	27.95	27.90	-2	2,589	-0.08%
2020/07/17	1	28.15	3	28.22	28.00	-2	2,608	-0.08%
2020/07/16	22	28.21	18.3	28.19	28.20	3.7	2,620	0.14%
2020/07/15	7	27.62	0	0.00	27.55	7	2,599	0.27%
2020/07/14	13	27.64	0	0.00	27.60	13	2,611	0.50%
2020/07/13	8	27.92	5	27.95	27.80	3	2,631	0.11%
2020/07/10	32	28.21	0	0.00	27.80	32	2,631	1.22%
2020/07/09	49	28.83	5	28.77	28.65	44	2,602	1.69%
2020/07/08	22	29.60	64	29.68	29.75	-42	2,560	-1.64%
2020/07/07	5	29.72	3	29.82	29.65	2	2,497	0.08%
2020/07/06	3	29.70	42	29.72	29.65	-39	2,490	-1.57%
2020/07/03	1	29.90	0	0.00	29.70	1	2,479	0.04%
2020/07/02	1	29.90	0	0.00	29.90	1	2,469	0.04%
2020/07/01	0.2	29.80	0	0.00	29.80	0.2	2,481	0.01%
2020/06/30	1	29.80	2	29.90	29.80	-1	2,486	-0.04%
2020/06/29	1	29.90	10	29.75	29.75	-9	2,486	-0.36%
2020/06/24	16	30.01	2.2	29.95	29.95	13.9	2,482	0.56%
2020/06/23	17	30.40	13	30.25	30.35	4	2,480	0.16%
2020/06/22	6	29.96	5	29.85	29.75	1	2,427	0.04%
2020/06/19	12	29.66	0	0.00	29.55	12	2,429	0.49%
2020/06/18	1.1	29.31	11	29.30	29.30	-9.9	2,450	-0.40%
2020/06/17	10.2	29.45	10	29.41	29.40	0.2	2,464	0.01%
2020/06/16	12	29.39	0	0.00	29.70	12	2,500	0.48%
2020/06/15	26	29.14	3	29.23	29.15	23	2,623	0.88%
2020/06/12	2	28.90	2	28.50	29.10	0	2,646	0.00%
2020/06/11	11	29.45	3	29.63	29.25	8	2,687	0.30%
2020/06/10	0	0.00	29	29.90	29.85	-29	2,692	-1.08%
2020/06/09	14	30.04	12.2	29.98	29.80	1.8	2,762	0.07%
2020/06/08	12	30.57	13	30.52	30.30	-1	2,787	-0.04%
2020/06/05	2	30.28	14	30.11	30.20	-12	2,759	-0.43%
2020/06/04	15	29.67	4	29.60	29.55	11	2,757	0.40%
2020/06/03	1	29.40	11	29.67	29.60	-10	2,854	-0.35%
2020/06/02	4	29.30	0	0.00	29.50	4	2,856	0.14%
2020/06/01	5	29.68	25	29.71	29.50	-20	2,846	-0.70%
2020/05/29	31	29.16	1	29.30	29.30	30	2,836	1.06%
2020/05/28	112.2	29.55	15	29.24	29.10	97.2	2,835	3.43%	大買/
2020/05/27	1	29.00	0	0.00	29.00	1	2,813	0.04%
2020/05/25	6	28.42	0	0.00	28.45	6	2,852	0.21%
2020/05/22	9	28.66	1	28.60	28.55	8	2,906	0.28%
2020/05/21	68	29.15	32	29.09	29.05	36	2,963	1.21%
2020/05/20	13	28.13	0	0.00	28.05	13	2,890	0.45%
2020/05/19	6	28.06	23	28.10	28.40	-17	2,895	-0.59%
2020/05/18	2	27.68	0	0.00	27.75	2	2,885	0.07%
2020/05/14	1	27.55	3	27.62	27.50	-2	2,904	-0.07%
2020/05/13	5	27.40	4	27.45	27.85	1	2,911	0.03%
2020/05/12	17	27.50	0	0.00	27.60	17	2,909	0.58%
2020/05/11	30	27.68	11	27.60	27.70	19	2,942	0.65%
2020/05/08	12	27.97	34	28.08	27.95	-22	2,915	-0.75%
2020/05/07	12	28.05	0	0.00	28.05	12	2,921	0.41%
2020/05/06	13	28.24	2.2	28.36	28.15	10.8	2,952	0.37%
2020/05/05	1	28.50	11	28.64	28.70	-10	2,967	-0.34%
2020/05/04	9	27.95	3	28.10	28.05	6	2,969	0.20%
2020/04/30	9	28.50	16	28.65	28.70	-7	3,020	-0.23%
2020/04/29	7	28.11	5	28.06	28.05	2	3,066	0.07%
2020/04/28	11	27.98	5	27.81	27.85	6	3,121	0.19%
2020/04/27	6	27.17	30	27.58	27.65	-24	3,276	-0.73%
2020/04/24	5	26.72	0	0.00	26.90	5	3,326	0.15%
2020/04/23	4	26.89	1	26.90	26.85	3	3,370	0.09%
2020/04/22	22	26.82	23	26.75	26.90	-1	3,396	-0.03%
2020/04/21	18	27.43	11	27.24	27.25	7	3,449	0.20%
2020/04/20	13	27.75	3	27.83	27.80	10	3,541	0.28%
2020/04/17	3	27.78	6	27.79	27.75	-3	4,042	-0.07%
2020/04/16	38	27.67	1	27.70	27.65	37	4,198	0.88%
2020/04/15	5	28.36	4	28.43	28.40	1	4,255	0.02%
2020/04/14	13	27.87	0.1	28.10	28.10	12.9	4,358	0.30%
2020/04/13	5	27.73	0	0.00	27.65	5	4,434	0.11%
2020/04/10	28	27.66	1	27.70	27.70	27	4,619	0.58%
2020/04/09	8	27.93	7	27.93	27.95	1	4,817	0.02%
2020/04/08	22	27.72	0	0.00	27.80	22	5,048	0.44%
2020/04/07	1	26.85	0	0.00	26.85	1	5,648	0.02%
2020/04/06	1	26.45	12	26.40	26.35	-11	5,799	-0.19%
2020/04/01	2	26.60	2	26.70	26.65	0	5,870	0.00%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/30	1	26.55	1	26.55	26.70	0	6,005	0.00%
2020/03/27	0	0.00	11	26.86	26.65	-11	6,254	-0.18%
2020/03/26	3	26.60	0	0.00	26.55	3	6,567	0.05%
2020/03/25	5	26.72	0	0.00	26.50	5	6,557	0.08%
2020/03/24	11	26.07	3	26.17	26.10	8	6,581	0.12%
2020/03/23	1	25.80	8	25.85	26.00	-7	6,688	-0.10%
2020/03/20	10	27.15	6	27.35	26.95	4	6,707	0.06%
2020/03/19	14	25.69	69	25.45	26.50	-55	6,654	-0.83%
2020/03/18	3	26.80	2	26.80	26.80	1	6,527	0.02%
2020/03/17	6	26.58	13	26.52	26.95	-7	6,497	-0.11%
2020/03/16	1	27.75	0	0.00	27.45	1	6,435	0.02%
2020/03/13	12	27.10	4	27.04	27.65	8	6,381	0.13%
2020/03/12	16	28.89	5	28.86	28.80	11	6,274	0.18%
2020/03/11	5	29.60	1	29.75	29.55	4	6,208	0.06%
2020/03/10	10	29.27	13	29.05	29.45	-3	6,207	-0.05%
2020/03/09	103	30.18	1	30.35	29.70	102	6,162	1.66%	大買/鉅額交易
2020/03/06	1	31.00	0	0.00	30.90	1	6,071	0.02%
2020/03/05	5	31.20	5	31.20	31.15	0	6,069	0.00%
2020/03/04	6	30.95	0	0.00	31.00	6	6,069	0.10%
2020/03/03	20	31.14	5	31.10	31.15	15	6,058	0.25%
2020/03/02	12	30.80	14	30.92	31.00	-2	6,044	-0.03%
2020/02/27	9	31.43	0	0.00	31.35	9	5,990	0.15%
2020/02/26	18	31.41	0	0.00	31.70	18	5,938	0.30%
2020/02/25	4.2	31.42	45	31.25	31.55	-40.8	5,905	-0.69%
2020/02/24	30	31.92	0	0.00	31.85	30	5,835	0.51%
2020/02/21	16	32.61	0	0.00	32.60	16	5,738	0.28%
2020/02/20	0	0.00	30	32.85	32.75	-30	5,715	-0.52%
2020/02/19	4	32.84	11	33.00	32.95	-7	5,686	-0.12%
2020/02/18	0	0.00	10	32.65	32.65	-10	5,659	-0.18%
2020/02/17	31	32.65	0	0.00	32.60	31	5,649	0.55%
2020/02/13	0	0.00	3	32.95	32.95	-3	5,599	-0.05%
2020/02/12	0	0.00	7	32.91	32.85	-7	5,596	-0.13%
2020/02/11	3	32.95	0	0.00	32.95	3	5,543	0.05%
2020/02/10	5	32.80	0	0.00	32.65	5	5,518	0.09%
2020/02/07	12	33.08	25	33.00	33.00	-13	5,487	-0.24%
2020/02/06	0	0.00	3	33.42	33.45	-3	5,439	-0.06%
2020/02/05	12	33.29	1	33.35	33.30	11	5,406	0.20%
2020/02/04	21	33.46	5	33.65	33.55	16	5,351	0.30%
2020/02/03	32	32.90	1	32.70	33.05	31	5,279	0.59%
2020/01/31	48	33.86	12	33.60	33.75	36	5,190	0.69%
2020/01/30	18	33.51	6	33.63	33.30	12	5,112	0.23%
2020/01/20	21	35.03	4	34.95	34.95	17	4,941	0.34%
2020/01/17	3.3	34.80	1	34.85	34.75	2.3	4,869	0.05%
2020/01/16	2	34.78	2	34.75	34.75	0	4,822	0.00%
2020/01/15	11	34.50	2	34.70	34.60	9	4,798	0.19%
2020/01/14	12	34.89	16	34.50	34.45	-4	4,731	-0.08%
2020/01/13	56	35.57	112	35.94	34.75	-56	4,620	-1.21%	大賣/
2020/01/10	7	34.86	4	34.78	34.75	3	4,117	0.07%
2020/01/09	14	34.48	7	34.37	34.30	7	3,935	0.18%
2020/01/08	102	34.54	19	34.80	34.30	83	3,847	2.16%	大買/
2020/01/07	2	34.63	1.4	34.65	34.75	0.6	3,711	0.02%
2020/01/06	13	35.10	5	35.08	35.00	8	3,631	0.22%
2020/01/03	34	35.27	107	35.08	35.05	-73	3,437	-2.12%	大賣/
2020/01/02	29	35.70	18.3	35.71	35.85	10.7	3,225	0.33%
2019/12/31	40	34.85	83	35.40	35.90	-43	2,963	-1.45%
2019/12/30	20	33.55	6	33.48	33.50	14	2,327	0.60%
2019/12/27	82	32.60	12	32.66	32.50	70	2,156	3.25%
2019/12/26	2	32.95	5	33.08	32.85	-3	2,051	-0.15%
2019/12/25	32	33.18	41	32.92	32.90	-9	1,984	-0.45%
2019/12/24	7	33.14	3	33.40	32.95	4	1,895	0.21%
2019/12/23	54	33.16	62	32.93	33.10	-8	1,654	-0.48%
2019/12/20	8	31.66	0	0.00	31.60	8	1,312	0.61%
2019/12/19	4	31.84	70	31.69	31.50	-66	1,299	-5.08%
2019/12/18	78	32.31	17	32.27	32.10	61	1,240	4.92%
2019/12/17	7	31.57	12	31.70	31.60	-5	1,091	-0.46%
2019/12/16	2	31.18	0	0.00	31.30	2	1,044	0.19%
2019/12/13	0	0.00	1	31.10	31.20	-1	1,050	-0.10%
2019/12/12	8	31.13	0	0.00	31.15	8	1,042	0.77%
2019/12/11	0	0.00	6	31.07	31.15	-6	1,060	-0.57%
2019/12/09	2	31.23	3	31.25	31.45	-1	1,057	-0.09%
2019/12/06	0	0.00	10	31.20	31.25	-10	1,053	-0.95%
2019/12/05	11.3	31.25	0	0.00	31.20	11.3	1,056	1.07%
2019/12/04	0	0.00	1	31.35	31.30	-1	1,034	-0.10%
2019/12/03	3	31.37	0	0.00	31.35	3	1,010	0.30%
2019/12/02	3	31.60	0	0.00	31.60	3	976	0.31%
2019/11/29	1	31.75	0	0.00	31.80	1	953	0.10%
2019/11/28	2	31.70	0	0.00	31.80	2	948	0.21%
2019/11/26	1	31.80	0	0.00	31.80	1	975	0.10%
2019/11/21	0	0.00	0.1	32.30	31.90	-0.1	976	-0.01%
2019/11/20	1	31.80	2	31.80	31.90	-1	977	-0.10%
2019/11/13	1	31.80	0	0.00	31.85	1	1,082	0.09%
2019/11/12	1	31.80	2	31.90	31.85	-1	1,086	-0.09%
2019/11/11	1	31.70	3	31.67	31.80	-2	1,098	-0.18%
2019/11/07	2	31.75	0.1	34.40	31.75	1.9	1,119	0.17%
2019/11/06	4	31.91	1	31.90	31.95	3	1,118	0.27%
2019/11/04	3	31.95	0	0.00	31.95	3	1,125	0.27%
2019/10/29	0	0.00	1	31.70	31.70	-1	1,141	-0.09%
2019/10/28	2	31.60	0	0.00	31.80	2	1,133	0.18%
2019/10/23	1	31.45	1	31.55	31.55	0	1,186	0.00%
2019/10/22	7	31.55	6.3	31.50	31.55	0.7	1,186	0.06%
2019/10/18	1	31.60	0	0.00	31.50	1	1,196	0.08%
2019/10/17	1	31.65	4	31.65	31.75	-3	1,187	-0.25%
2019/10/14	2	31.68	7	31.74	31.70	-5	1,180	-0.42%
2019/10/09	11	31.75	15	31.77	31.75	-4	1,174	-0.34%
2019/10/08	0.1	32.10	0	0.00	32.00	0.1	1,179	0.01%
2019/10/07	2	32.35	1	32.20	32.20	1	1,184	0.08%
2019/10/03	5	31.98	0	0.00	32.05	5	1,267	0.39%
2019/10/02	2	32.00	0	0.00	32.05	2	1,349	0.15%
2019/10/01	2	32.30	15	32.25	32.15	-13	1,398	-0.93%
2019/09/27	9	32.46	0	0.00	32.25	9	1,427	0.63%
2019/09/26	4	32.88	2	32.75	32.70	2	1,471	0.14%
2019/09/25	2	32.43	2	32.48	32.65	0	1,560	0.00%
2019/09/24	6	32.58	5	32.50	32.55	1	1,585	0.06%
2019/09/23	5	32.30	3	32.35	32.25	2	1,590	0.13%
2019/09/19	1	32.05	0	0.00	31.90	1	1,692	0.06%
2019/09/17	6	31.75	5	31.70	31.75	1	1,736	0.06%
2019/09/16	9	31.62	10	31.75	31.50	-1	1,757	-0.06%
2019/09/12	12	31.77	0	0.00	31.75	12	1,756	0.68%
2019/09/11	5	31.80	0	0.00	31.75	5	1,782	0.28%
2019/09/09	2	31.88	0	0.00	31.95	2	1,794	0.11%
2019/09/06	8	31.94	0	0.00	32.00	8	1,794	0.45%
2019/09/05	2	32.05	5	32.05	32.10	-3	1,800	-0.17%
2019/09/04	21	32.00	0	0.00	32.05	21	1,819	1.15%
2019/09/03	3	31.90	0	0.00	31.95	3	1,865	0.16%
2019/09/02	5	31.89	0	0.00	32.20	5	1,906	0.26%
2019/08/30	116	31.78	0	0.00	31.45	116	1,938	5.99%	大買/鉅額交易
2019/08/29	65	32.20	2	32.15	32.20	63	1,911	3.30%
2019/08/28	125	32.45	12	32.25	32.35	113	1,929	5.86%	大買/鉅額交易
2019/08/27	3	32.45	1	32.35	32.35	2	1,949	0.10%
2019/08/26	27	32.24	1	32.35	32.30	26	1,999	1.30%
2019/08/23	0	0.00	10	32.50	32.45	-10	2,056	-0.49%
2019/08/22	1	32.50	0	0.00	32.60	1	2,069	0.05%
2019/08/21	5	33.15	9	33.04	32.85	-4	2,064	-0.19%
2019/08/20	4	32.41	3	32.52	32.30	1	2,045	0.05%
2019/08/19	0	0.00	2	32.60	32.65	-2	2,036	-0.10%
2019/08/16	4	31.96	10	31.70	31.90	-6	2,011	-0.30%
2019/08/15	6	31.32	0	0.00	31.40	6	2,002	0.30%
2019/08/14	0	0.00	10	31.75	31.75	-10	1,995	-0.50%
2019/08/13	2	31.80	0	0.00	31.80	2	1,983	0.10%
2019/08/12	23	32.03	2	32.00	31.95	21	1,991	1.05%
2019/08/07	2	31.58	0	0.00	31.60	2	1,970	0.10%
2019/08/06	33	31.37	8	31.26	31.40	25	1,991	1.26%
2019/08/05	0	0.00	1	31.65	31.70	-1	1,979	-0.05%
2019/08/02	1	31.75	0	0.00	31.75	1	1,987	0.05%
2019/08/01	1	32.00	0	0.00	31.95	1	1,989	0.05%
2019/07/31	2	32.00	0	0.00	31.95	2	1,996	0.10%
2019/07/30	3	32.02	0.1	32.10	32.10	2.9	1,996	0.15%
2019/07/29	4	32.13	1	32.05	32.10	3	2,000	0.15%
2019/07/26	12	31.87	0	0.00	32.00	12	1,976	0.61%
2019/07/25	17	31.98	0	0.00	31.95	17	1,970	0.86%
2019/07/24	19	32.28	0	0.00	32.30	19	1,944	0.98%
2019/07/23	12	32.28	4	32.28	32.30	8	1,932	0.41%
2019/07/22	1	32.65	0	0.00	32.65	1	1,927	0.05%
2019/07/19	2	32.85	1	32.85	32.85	1	1,933	0.05%
2019/07/18	2	32.85	0	0.00	32.80	2	1,943	0.10%
2019/07/16	4	32.74	1	32.75	32.75	3	1,947	0.15%
2019/07/15	2	32.75	1	32.85	32.75	1	1,940	0.05%
2019/07/12	5	33.13	2	33.08	33.15	3	1,949	0.15%
2019/07/11	14	32.99	5	32.95	33.00	9	1,964	0.46%
2019/07/10	5	32.92	14	32.91	32.80	-9	1,982	-0.45%
2019/07/09	15	33.29	11	33.05	33.30	4	1,992	0.20%
2019/07/08	6	34.30	13	34.33	34.40	-7	1,968	-0.36%
2019/07/05	6	34.11	10	34.13	34.20	-4	1,884	-0.21%
2019/07/04	1	34.00	16.5	34.08	34.10	-15.5	1,863	-0.83%
2019/07/03	14	33.59	9	33.66	33.90	5	1,872	0.27%
2019/07/02	6	33.87	7	34.41	33.60	-1	1,844	-0.05%
2019/07/01	18	33.95	3	34.15	34.20	15	1,738	0.86%
2019/06/28	1	33.80	1	34.05	33.80	0	1,710	0.00%
2019/06/27	5	34.04	21	34.07	33.90	-16	1,692	-0.95%
2019/06/26	0	0.00	26	33.45	33.80	-26	1,668	-1.56%
2019/06/25	3	33.33	5	33.40	33.40	-2	1,613	-0.12%
2019/06/24	0	0.00	1	33.25	33.40	-1	1,592	-0.06%
2019/06/21	0	0.00	3	33.17	33.10	-3	1,570	-0.19%
2019/06/20	2	33.13	1	33.00	33.00	1	1,584	0.06%
2019/06/19	1	32.90	0	0.00	33.05	1	1,571	0.06%
2019/06/18	0	0.00	0.7	32.85	32.90	-0.7	1,567	-0.04%
2019/06/17	1	32.75	2	32.70	32.75	-1	1,585	-0.06%
2019/06/13	0.3	32.60	1	32.65	32.60	-0.7	1,640	-0.04%
2019/06/12	2	32.90	0	0.00	32.45	2	1,662	0.12%
2019/06/11	6	32.81	5	32.90	32.55	1	1,710	0.06%
2019/06/10	3	33.50	16	33.49	33.45	-13	1,780	-0.73%
2019/06/06	0	0.00	4	33.03	33.10	-4	1,773	-0.23%
2019/06/05	1	32.65	2	32.80	32.65	-1	1,747	-0.06%
2019/06/04	3	32.63	1	32.80	32.70	2	1,764	0.11%
2019/06/03	0	0.00	2	32.43	32.65	-2	1,787	-0.11%
2019/05/31	2	32.55	8	32.84	32.45	-6	1,813	-0.33%
2019/05/30	4	32.56	20	32.52	32.55	-16	1,776	-0.90%
2019/05/29	2	31.90	2	31.75	31.90	0	1,729	0.00%
2019/05/27	0.2	31.80	88	31.51	31.80	-87.8	1,753	-5.01%
2019/05/24	0	0.00	1	31.50	31.50	-1	1,752	-0.06%
2019/05/22	0	0.00	6	31.67	31.75	-6	1,751	-0.34%
2019/05/21	2	31.55	1	31.25	31.55	1	1,773	0.06%
2019/05/17	4	31.30	1	31.55	31.55	3	1,818	0.16%
2019/05/16	0	0.00	5	30.95	30.95	-5	1,815	-0.28%
2019/05/15	0	0.00	2	30.40	30.60	-2	1,837	-0.11%
2019/05/10	3	30.70	0	0.00	30.50	3	1,916	0.16%
2019/05/09	6	30.72	0	0.00	30.65	6	1,928	0.31%
2019/05/08	2	31.50	0	0.00	31.10	2	2,004	0.10%
2019/05/06	2	31.65	1	31.70	31.55	1	2,141	0.04%
2019/05/02	0	0.00	12	31.48	31.55	-12	2,303	-0.52%
2019/04/30	0	0.00	2	31.40	31.35	-2	2,298	-0.09%
2019/04/26	3	31.00	0	0.00	31.00	3	2,308	0.13%
2019/04/25	0	0.00	1	31.55	31.30	-1	2,296	-0.04%
2019/04/24	3	31.45	0	0.00	31.30	3	2,290	0.13%
2019/04/22	1	31.50	14	31.50	31.55	-13	2,319	-0.56%
2019/04/19	1	31.35	2	31.50	31.60	-1	2,324	-0.04%
2019/04/18	1	31.45	4	31.43	31.25	-3	2,344	-0.13%
2019/04/17	0	0.00	2	31.40	31.45	-2	2,324	-0.09%
2019/04/16	2	31.38	1	31.50	31.40	1	2,298	0.04%
2019/04/15	3	31.50	0	0.00	31.45	3	2,273	0.13%
2019/04/11	1	31.50	15	31.36	31.40	-14	2,212	-0.63%
2019/04/10	1	31.25	0	0.00	31.30	1	2,248	0.04%
2019/04/09	13	31.70	4	31.50	31.35	9	2,232	0.40%
2019/04/08	8	31.74	22	31.80	31.80	-14	2,198	-0.64%
2019/04/03	2	31.90	1	32.00	32.05	1	2,185	0.05%
2019/04/02	2	32.20	0	0.00	32.05	2	2,184	0.09%
2019/04/01	1	32.55	3	32.63	32.20	-2	2,182	-0.09%
2019/03/29	4	32.58	21	32.07	32.50	-17	2,165	-0.79%
2019/03/27	0	0.00	0.5	32.10	32.10	-0.5	2,154	-0.02%
2019/03/26	5.1	31.97	0	0.00	32.15	5.1	2,158	0.24%
2019/03/25	15	32.02	0.3	32.00	31.80	14.7	2,154	0.68%
2019/03/22	9	32.58	0	0.00	32.55	9	2,138	0.42%
2019/03/21	6	32.56	0	0.00	32.60	6	2,140	0.28%
2019/03/20	11	32.09	0	0.00	32.10	11	2,119	0.52%
2019/03/19	3	31.95	1	32.00	32.00	2	2,095	0.10%
2019/03/18	2	32.23	1	32.25	32.20	1	2,074	0.05%
2019/03/14	30	31.93	3	32.00	31.75	27	2,005	1.35%
2019/03/13	34	32.55	1	32.00	32.10	33	1,948	1.69%
2019/03/12	11	33.45	5	33.42	33.35	6	1,838	0.33%
2019/03/11	4	33.78	0	0.00	33.75	4	1,817	0.22%
2019/03/08	2	33.90	0	0.00	33.70	2	1,829	0.11%
2019/03/07	5	33.69	5	33.75	33.70	0	1,805	0.00%
2019/03/06	1	33.69	3	34.00	33.60	-2	1,800	-0.11%
2019/03/04	2	33.40	0	0.00	33.50	2	1,759	0.11%
2019/02/27	5	33.31	3	33.35	33.35	2	1,754	0.11%
2019/02/26	5	34.12	1	33.90	33.70	4	1,745	0.23%
2019/02/25	10	33.90	0.3	33.95	34.00	9.7	1,750	0.55%
2019/02/22	3	33.65	0	0.00	33.65	3	1,744	0.17%
2019/02/20	10	33.71	0	0.00	33.65	10	1,787	0.56%
2019/02/18	1	33.55	2	33.65	33.95	-1	1,794	-0.06%
2019/02/15	0	0.00	1	33.30	33.20	-1	1,775	-0.06%
2019/02/14	1	33.50	1	33.40	33.50	0	1,759	0.00%
2019/02/13	0	0.00	3	34.17	33.80	-3	1,735	-0.17%
2019/02/12	0	0.00	5	34.64	34.40	-5	1,704	-0.29%
2019/02/11	2	34.60	15.1	34.60	34.55	-13.1	1,676	-0.78%
2019/01/30	18	33.87	0	0.00	33.90	18	1,616	1.11%
2019/01/29	0	0.00	3	34.10	33.65	-3	1,583	-0.19%
2019/01/28	1	34.00	7	33.67	34.05	-6	1,485	-0.40%
2019/01/25	11	33.50	1	33.35	33.25	10	1,391	0.72%
2019/01/24	3	33.40	13	33.53	33.20	-10	1,340	-0.75%
2019/01/23	6	32.53	5	32.51	32.90	1	1,231	0.08%
2019/01/18	0	0.00	1	32.20	31.90	-1	1,208	-0.08%
2019/01/17	0	0.00	7	31.90	31.85	-7	1,224	-0.57%
2019/01/16	0	0.00	9.2	31.88	31.85	-9.2	1,240	-0.74%
2019/01/15	0	0.00	11	32.04	32.15	-11	1,236	-0.89%
2019/01/14	3	31.68	7	31.74	31.85	-4	1,210	-0.33%
2019/01/11	5	31.45	5	31.52	31.50	0	1,208	0.00%
2019/01/10	1	31.60	13	31.50	31.50	-12	1,199	-1.00%
2019/01/09	0	0.00	1	31.00	30.90	-1	1,191	-0.08%
2019/01/08	0	0.00	2	31.00	30.85	-2	1,200	-0.17%
2019/01/07	2	30.60	2	30.75	30.75	0	1,213	0.00%
2019/01/04	0	0.00	3	30.50	30.45	-3	1,232	-0.24%
2019/01/02	3	31.10	0	0.00	31.05	3	1,271	0.24%
2018/12/28	0	0.00	1	30.60	30.70	-1	1,251	-0.08%
2018/12/27	0	0.00	6	30.55	30.45	-6	1,267	-0.47%
2018/12/26	0	0.00	9.2	30.31	30.35	-9.2	1,289	-0.71%
2018/12/24	0	0.00	1	30.70	30.55	-1	1,356	-0.07%
2018/12/21	2	30.25	1	30.20	30.30	1	1,357	0.07%
2018/12/20	1	29.75	0	0.00	29.80	1	1,349	0.07%
2018/12/18	3	30.13	16	30.11	30.15	-13	1,357	-0.96%
2018/12/17	1	30.50	1.1	30.50	30.50	-0.1	1,358	0.00%
2018/12/14	6	29.88	0	0.00	29.70	6	1,349	0.44%
2018/12/07	1	30.10	8	30.18	30.00	-7	1,352	-0.52%
2018/12/05	0	0.00	2	30.58	30.35	-2	1,362	-0.15%
2018/12/04	0	0.00	16	30.63	30.80	-16	1,384	-1.16%
2018/12/03	0	0.00	1	30.85	30.65	-1	1,373	-0.07%
2018/11/30	2	30.78	20	31.00	30.60	-18	1,346	-1.34%
2018/11/29	3	30.30	3	30.50	30.70	0	1,336	0.00%
2018/11/28	0	0.00	20	30.01	30.30	-20	1,299	-1.54%
2018/11/27	6	29.83	0	0.00	29.95	6	1,280	0.47%
2018/11/26	1	29.75	2	29.65	29.80	-1	1,275	-0.08%
2018/11/23	2	29.78	0	0.00	29.35	2	1,267	0.16%
2018/11/22	10	30.05	0	0.00	30.00	10	1,252	0.80%
2018/11/21	8	29.24	3	29.50	29.50	5	1,230	0.40%
2018/11/20	5	29.45	0	0.00	29.40	5	1,215	0.41%
2018/11/19	12	29.95	6	29.79	29.85	6	1,202	0.50%
2018/11/16	3	29.13	8	29.73	29.70	-5	1,163	-0.43%
2018/11/15	4	28.20	5	28.25	28.20	-1	1,103	-0.09%
2018/11/14	0.7	28.50	0	0.00	28.45	0.7	1,101	0.06%
2018/11/13	0	28.50	0	0.00	28.45	0	1,103	0.00%
2018/11/12	2	28.45	0	0.00	28.45	2	1,106	0.18%
2018/11/09	5	28.40	0	0.00	28.35	5	1,120	0.45%
2018/11/08	3	28.50	8	28.58	28.55	-5	1,130	-0.44%
2018/11/07	1	28.45	0	0.00	28.35	1	1,136	0.09%
2018/11/06	2	28.43	0	0.00	28.25	2	1,160	0.17%
2018/11/01	15	28.20	5	28.60	28.55	10	1,163	0.86%
2018/10/31	5	28.13	0	0.00	28.20	5	1,159	0.43%
2018/10/29	1	28.00	10.4	28.01	28.10	-9.4	1,153	-0.81%
2018/10/25	3	28.25	31	28.49	28.50	-28	1,104	-2.54%
2018/10/24	14	28.84	0	0.00	28.85	14	1,077	1.30%
2018/10/23	1	28.95	0	0.00	29.05	1	1,053	0.09%
2018/10/22	2.1	28.87	0	0.00	29.10	2.1	1,056	0.20%
2018/10/19	11	28.93	0	0.00	28.85	11	1,062	1.04%
2018/10/18	4	29.39	0	0.00	29.35	4	1,058	0.38%
2018/10/17	10	29.26	0	0.00	29.25	10	1,078	0.93%
2018/10/16	9	29.57	1	29.30	29.25	8	1,075	0.74%
2018/10/15	2	29.75	0	0.00	29.80	2	1,067	0.19%
2018/10/12	4	29.64	1	29.95	30.20	3	1,064	0.28%
2018/10/11	9	29.26	9	29.14	29.20	0	1,064	0.00%
2018/10/09	3	30.98	5	31.05	30.90	-2	1,029	-0.19%
2018/10/08	1	31.25	0	0.00	30.95	1	1,033	0.10%
2018/10/05	22	31.30	1	31.30	31.35	21	1,017	2.06%
2018/10/04	5	31.90	10	31.75	31.80	-5	991	-0.50%
2018/10/03	6	32.13	6	32.08	31.90	0	965	0.00%
2018/10/01	0	0.00	2	31.00	31.00	-2	873	-0.23%
2018/09/28	1	30.65	18	30.78	30.65	-17	867	-1.96%
2018/09/26	0	0.00	0	30.95	30.90	0	858	0.00%
2018/09/25	10.3	30.95	0	0.00	30.95	10.3	856	1.20%
2018/09/21	0	0.00	1	30.80	30.70	-1	842	-0.12%
2018/09/20	0.1	30.70	2	31.10	30.65	-1.9	847	-0.22%
2018/09/19	0	0.00	1	30.80	30.80	-1	853	-0.12%
2018/09/17	10	30.10	0	0.00	30.40	10	883	1.13%
2018/09/14	2	30.35	0	0.00	30.40	2	890	0.22%
2018/09/13	0	0.00	2	30.30	30.35	-2	901	-0.22%
2018/09/11	8	29.07	10	29.00	29.40	-2	922	-0.22%
2018/09/10	6.5	29.38	24	29.00	29.10	-17.5	930	-1.88%
2018/09/07	2	30.20	1	30.40	30.10	1	942	0.11%
2018/09/04	1	30.45	0	0.00	30.50	1	991	0.10%
2018/09/03	0	0.00	7	30.53	30.45	-7	1,003	-0.70%
2018/08/31	1	30.50	7	30.59	30.50	-6	1,038	-0.58%
2018/08/30	0	0.00	2	30.65	30.60	-2	1,086	-0.18%
2018/08/27	0	0.00	1	30.45	30.55	-1	1,169	-0.09%
2018/08/24	1	30.20	4	30.20	30.30	-3	1,170	-0.26%
2018/08/23	1	30.30	0	0.00	30.20	1	1,180	0.08%
2018/08/21	0	0.00	5.2	30.16	30.35	-5.2	1,192	-0.43%
2018/08/16	5	29.83	2	29.93	29.85	3	1,197	0.25%
2018/08/15	2	30.03	0	0.00	30.05	2	1,192	0.17%
2018/08/14	17	30.09	0	0.00	30.05	17	1,188	1.43%
2018/08/13	0	0.00	0	30.25	30.10	0	1,189	0.00%
2018/08/10	0	0.00	5	30.20	30.25	-5	1,174	-0.43%
2018/08/09	0	0.00	22.4	30.12	30.20	-22.4	1,175	-1.91%
2018/08/08	1.1	30.05	0	0.00	30.10	1.1	1,175	0.09%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/08/06	0	0.00	10	30.15	30.15	-10	1,218	-0.82%
2018/08/03	0	0.00	1	30.05	30.05	-1	1,232	-0.08%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/08/01	1	30.20	0	0.00	30.30	1	1,251	0.08%
2018/07/30	10	30.30	0	0.00	30.25	10	1,258	0.79%
2018/07/27	12	30.29	1	30.20	30.30	11	1,270	0.87%
2018/07/25	28	30.10	0	0.00	30.05	28	1,278	2.19%
2018/07/24	0.2	30.95	2	30.90	30.90	-1.8	1,269	-0.14%
2018/07/23	13	31.00	2	30.95	30.90	11	1,266	0.87%
2018/07/20	4	30.98	0	0.00	30.95	4	1,287	0.31%
2018/07/17	6	30.85	0	0.00	30.90	6	1,338	0.45%
2018/07/16	2	30.70	5	30.70	30.65	-3	1,362	-0.22%
2018/07/12	0	0.00	1	30.80	30.80	-1	1,387	-0.07%
2018/07/11	2	30.63	0	0.00	30.55	2	1,389	0.14%
2018/07/06	10	30.60	0	0.00	30.65	10	1,404	0.71%
2018/07/05	0	0.00	0.5	30.60	30.60	-0.5	1,402	-0.04%
2018/07/03	0	0.00	2	30.95	30.85	-2	1,423	-0.14%
2018/07/02	0	0.00	3	31.50	31.55	-3	1,424	-0.21%
2018/06/29	5.2	32.13	4	31.91	31.70	1.2	1,426	0.08%
2018/06/28	0	0.00	1	31.60	31.30	-1	1,408	-0.07%
2018/06/27	6	30.73	10.1	30.68	30.60	-4.1	1,393	-0.29%
2018/06/26	9	30.09	7	30.21	30.75	2	1,383	0.14%
2018/06/25	1	31.00	0	0.00	30.80	1	1,345	0.07%
2018/06/22	7	31.09	3	31.00	31.05	4	1,333	0.30%
2018/06/21	7	31.42	5	31.47	31.35	2	1,318	0.15%
2018/06/20	12	31.86	8	31.70	31.70	4	1,305	0.31%
2018/06/19	1.4	32.04	3	32.00	31.90	-1.6	1,282	-0.12%
2018/06/15	11	32.22	2	32.65	32.40	9	1,265	0.71%
2018/06/13	1	32.40	3	32.50	32.45	-2	1,220	-0.16%
2018/06/12	4	32.48	2	32.60	32.50	2	1,199	0.17%
2018/06/11	19.5	32.81	10	32.85	32.75	9.5	1,170	0.81%
2018/06/08	4	32.84	0	0.00	32.80	4	1,164	0.34%
2018/06/07	8	32.98	1	33.00	32.90	7	1,132	0.62%
2018/06/06	4	33.04	6	33.10	33.15	-2	1,088	-0.18%
2018/06/05	19	33.26	0	0.00	33.10	19	1,044	1.82%
2018/06/04	0	0.00	3	33.80	33.60	-3	1,007	-0.30%
2018/05/30	1.1	33.37	0	0.00	33.30	1.1	1,003	0.11%
2018/05/29	4.3	33.53	0	0.00	33.50	4.3	995	0.44%
2018/05/28	1	33.60	3	33.57	33.55	-2	987	-0.20%
2018/05/24	10	33.90	0	0.00	33.80	10	987	1.01%
2018/05/22	0	0.00	1	33.61	33.75	-1	991	-0.10%
2018/05/18	7	33.54	5	33.55	33.50	2	999	0.20%
2018/05/17	6	33.73	0	0.00	33.60	6	1,018	0.59%
2018/05/15	12	33.67	1	33.50	33.50	11	1,043	1.05%
2018/05/14	6	33.70	0	0.00	33.70	6	1,081	0.55%
2018/05/10	1	33.90	5	33.90	33.95	-4	1,073	-0.37%
2018/05/09	5	33.95	0	0.00	33.95	5	1,070	0.47%
2018/05/08	2	34.05	0	0.00	33.95	2	1,074	0.19%
2018/05/03	13	34.47	0	0.00	34.15	13	1,067	1.22%
2018/05/02	1	34.95	1	34.60	34.55	0	1,056	0.00%
2018/04/30	0	0.00	1	34.65	34.70	-1	1,055	-0.09%
2018/04/27	18	34.85	0	0.00	34.80	18	1,054	1.71%
2018/04/26	0	0.00	6	35.36	35.25	-6	1,042	-0.58%
2018/04/25	6	35.69	11	35.59	35.70	-5	1,029	-0.49%
2018/04/23	5	34.95	15	35.05	35.05	-10	1,001	-1.00%
2018/04/20	1	34.80	30	34.25	34.95	-29	1,016	-2.85%
2018/04/18	1	34.10	0	0.00	34.10	1	1,009	0.10%
2018/04/17	10	34.50	0	0.00	34.30	10	1,019	0.98%
2018/04/10	2	34.65	0	0.00	34.30	2	1,105	0.18%
2018/04/09	1	34.70	7	34.76	34.70	-6	1,124	-0.53%
2018/04/02	1	34.25	0	0.00	34.25	1	1,160	0.09%
2018/03/31	1	34.10	0	0.00	34.15	1	1,176	0.09%
2018/03/30	0	0.00	13	34.27	34.25	-13	1,194	-1.09%
2018/03/29	2	34.25	0	0.00	34.25	2	1,223	0.16%
2018/03/28	2	34.00	0	0.00	34.00	2	1,234	0.16%
2018/03/26	10	33.55	0	0.00	33.75	10	1,254	0.80%
2018/03/23	2	33.60	0	0.00	33.65	2	1,272	0.16%
2018/03/21	10	34.00	0	0.00	33.90	10	1,313	0.76%
2018/03/20	5	33.99	3	34.10	34.00	2	1,335	0.15%
2018/03/19	4	34.03	0	0.00	33.95	4	1,366	0.29%
2018/03/14	0	0.00	5	34.03	34.05	-5	1,522	-0.33%
2018/03/13	0	0.00	1	34.15	34.20	-1	1,656	-0.06%
2018/03/12	0	0.00	12	34.06	34.15	-12	1,819	-0.66%
2018/03/09	0	0.00	1	33.95	34.00	-1	1,957	-0.05%
2018/03/08	1	33.70	3	33.85	33.90	-2	2,053	-0.10%
2018/03/07	1	33.75	1	33.75	33.75	0	2,079	0.00%
2018/03/06	1	33.90	0	0.00	33.75	1	2,107	0.05%
2018/03/05	11	34.00	0	0.00	33.70	11	2,152	0.51%
2018/03/02	1	34.10	0	0.00	34.15	1	2,173	0.05%
2018/02/27	10	34.40	0	0.00	34.20	10	2,266	0.44%
2018/02/22	13	33.88	2	34.05	34.00	11	2,354	0.47%
2018/02/21	1	33.70	1	33.75	33.85	0	2,412	0.00%
2018/02/12	2	33.40	0	0.00	33.40	2	2,415	0.08%
2018/02/09	13	33.37	0	0.00	33.60	13	2,420	0.54%
2018/02/08	11	33.80	0	0.00	34.05	11	2,408	0.46%
2018/02/07	8	34.22	0	0.00	33.90	8	2,430	0.33%
2018/02/06	9	33.70	0	0.00	34.15	9	2,431	0.37%
2018/02/05	16	34.74	0	0.00	34.50	16	2,427	0.66%
2018/02/02	12	35.38	0	0.00	35.30	12	2,522	0.48%
2018/01/31	13	35.18	3	35.10	35.20	10	2,545	0.39%
2018/01/30	0	0.00	12.3	35.55	35.35	-12.3	2,546	-0.48%
2018/01/26	0	0.00	1	35.75	35.80	-1	2,571	-0.04%
2018/01/25	0	0.00	9	35.85	35.85	-9	2,627	-0.34%
2018/01/24	6	35.59	5	35.85	35.95	1	2,645	0.04%
2018/01/23	10	35.87	11	35.90	35.75	-1	2,662	-0.04%
2018/01/22	3	35.87	5	35.92	35.90	-2	2,713	-0.07%
2018/01/19	2	35.83	2.5	36.15	35.80	-0.5	2,800	-0.02%
2018/01/18	1	36.15	5	36.15	36.20	-4	2,818	-0.14%
2018/01/17	10	35.92	0	36.45	36.45	10	2,815	0.35%
2018/01/16	2	35.60	8	35.74	35.90	-6	2,797	-0.21%
2018/01/15	4	36.13	4	36.15	35.85	0	2,774	0.00%
2018/01/12	10	36.57	0	0.00	36.35	10	2,730	0.37%
2018/01/11	19	36.51	0	0.00	36.60	19	2,720	0.70%
2018/01/10	6	37.03	1	36.90	36.95	5	2,718	0.18%
2018/01/09	5	36.80	1	37.10	37.00	4	2,711	0.15%
2018/01/08	0	0.00	5.1	36.85	36.80	-5.1	2,699	-0.19%
2018/01/05	1	36.50	13	36.75	37.15	-12	2,692	-0.45%
2018/01/04	17	36.62	10	36.60	36.60	7	2,688	0.26%
2018/01/03	0	0.00	2	37.35	37.30	-2	2,666	-0.08%
2018/01/02	0	0.00	5	37.50	37.50	-5	2,657	-0.19%