神達 (3706)-高橋券商分點個股進出

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

神達

(3706)

可現股當沖

股價
45.70
漲跌
▲1.65
漲幅
+3.75%
成交量
24,409張
產業
上市電腦週邊類股
829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

神達 (3706)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	18	45.75	13.5	45.68	45.70	4.5	28,831	0.02%
2024/04/25	7	43.92	4	44.20	44.05	3	28,993	0.01%
2024/04/24	10	44.23	14	44.39	44.60	-4	29,086	-0.01%
2024/04/23	5	42.75	4	42.61	42.80	1	29,074	0.00%
2024/04/22	11.7	43.15	11	42.63	42.20	0.7	29,228	0.00%
2024/04/19	6	44.41	13	43.35	43.70	-7	29,229	-0.02%
2024/04/18	4	44.35	4	44.88	44.70	0	29,358	0.00%
2024/04/17	18	45.31	15	45.38	45.00	3	29,809	0.01%
2024/04/16	59	45.63	17	44.86	44.55	42	30,455	0.14%
2024/04/15	97	47.59	45	46.97	46.85	52	30,218	0.17%
2024/04/12	7	48.80	3	48.63	48.60	4	30,070	0.01%
2024/04/11	73	48.74	38	48.75	48.85	35	30,088	0.12%
2024/04/10	18	50.01	9	50.32	49.55	9	30,183	0.03%
2024/04/09	26	49.94	17	50.05	50.00	9	30,203	0.03%
2024/04/08	32	50.13	4	50.40	50.20	28	30,454	0.09%
2024/04/03	28	49.66	11.1	49.76	50.00	16.9	30,964	0.05%
2024/04/02	85	50.65	46	50.13	50.10	39	32,738	0.12%
2024/04/01	23.5	51.59	13	51.58	51.10	10.5	32,628	0.03%
2024/03/29	112	51.27	86	51.28	51.50	26	32,317	0.08%	大買/
2024/03/28	172	53.71	76	53.35	52.20	96	31,969	0.30%	大買/
2024/03/27	41	55.66	178	56.15	56.70	-137	30,939	-0.44%	大賣/鉅額交易
2024/03/26	84.2	53.50	97	53.21	53.20	-12.8	29,545	-0.04%
2024/03/25	100	54.12	71	54.50	54.00	29	29,445	0.10%
2024/03/22	226	56.41	146	55.51	54.00	80	28,813	0.28%	大買/大賣/
2024/03/21	174	55.31	204.9	56.64	57.90	-30.9	26,387	-0.12%	大買/大賣/
2024/03/20	41	53.12	255.2	52.89	53.60	-214.2	23,391	-0.92%	大賣/鉅額交易
2024/03/19	37	47.87	179	48.47	48.80	-142	21,293	-0.67%	大賣/鉅額交易
2024/03/18	6	45.43	5	46.16	46.50	1	20,908	0.00%
2024/03/15	5	45.18	39	45.39	45.60	-34	20,820	-0.16%
2024/03/14	31	45.65	93	45.60	45.55	-62	20,658	-0.30%
2024/03/13	121	45.62	78	45.79	45.65	43	20,533	0.21%	大買/
2024/03/12	20	44.58	28	44.81	45.30	-8	20,128	-0.04%
2024/03/11	18	43.93	50	43.93	43.70	-32	19,919	-0.16%
2024/03/08	9	42.06	77	42.47	42.50	-68	19,835	-0.34%
2024/03/07	11.3	43.06	0	0.00	42.70	11.3	20,023	0.06%
2024/03/06	23	43.39	18.6	43.57	43.30	4.4	20,391	0.02%
2024/03/05	24	42.95	21	43.42	43.55	3	20,432	0.01%
2024/03/04	25	43.48	15	43.90	43.20	10	20,436	0.05%
2024/03/01	18	43.12	11	43.12	43.05	7	20,313	0.03%
2024/02/29	31	41.46	30	42.02	42.30	1	20,308	0.00%
2024/02/27	74.3	42.62	62	41.89	41.60	12.3	20,415	0.06%
2024/02/26	56	43.01	36	42.96	42.95	20	20,354	0.10%
2024/02/23	30.5	44.47	14	45.34	43.60	16.5	20,439	0.08%
2024/02/22	18	44.79	39	45.52	44.45	-21	20,545	-0.10%
2024/02/21	41	43.97	42	44.26	43.75	-1	20,177	0.00%
2024/02/20	47	43.99	40	43.88	43.75	7	20,306	0.03%
2024/02/19	84	44.76	43	44.24	44.15	41	20,252	0.20%
2024/02/16	54	45.29	42	45.61	45.60	12	20,286	0.06%
2024/02/15	95	44.54	76	45.19	45.10	19	20,101	0.09%
2024/02/05	34	45.25	32	44.77	44.80	2	19,880	0.01%
2024/02/02	2	45.30	3	45.13	45.10	-1	19,884	-0.01%
2024/02/01	52	44.69	1	44.80	44.65	51	19,825	0.26%
2024/01/31	37	45.29	22	44.90	45.00	15	19,888	0.08%
2024/01/30	7	45.51	29	46.02	46.40	-22	19,712	-0.11%
2024/01/29	7	45.11	11	45.25	45.30	-4	19,491	-0.02%
2024/01/26	9	44.49	12	44.43	44.50	-3	19,452	-0.02%
2024/01/25	62	46.01	27	45.55	45.40	35	19,385	0.18%
2024/01/24	67	46.65	78	46.22	46.10	-11	19,145	-0.06%
2024/01/23	61	45.90	88	46.43	46.40	-27	18,790	-0.14%
2024/01/22	130	46.25	130.1	46.62	46.40	-0.1	18,283	0.00%	大買/大賣/
2024/01/19	104	44.33	112	44.56	44.85	-8	17,193	-0.05%	大買/大賣/
2024/01/18	83	43.21	40	43.24	43.35	43	16,714	0.26%
2024/01/17	31	43.78	38	43.33	43.25	-7	16,663	-0.04%
2024/01/16	73	43.31	64	43.59	43.60	9	16,614	0.05%
2024/01/15	21	43.62	26	43.98	43.95	-5	16,467	-0.03%
2024/01/12	10	44.00	11	43.87	43.55	-1	16,410	-0.01%
2024/01/11	67.1	44.51	36	44.38	44.55	31.1	16,224	0.19%
2024/01/10	44	43.18	89	43.51	43.65	-45	15,998	-0.28%
2024/01/09	9	42.53	1	43.15	41.95	8	15,344	0.05%
2024/01/08	9	42.37	12	42.37	42.15	-3	15,597	-0.02%
2024/01/05	0	0.00	3	42.10	42.25	-3	16,105	-0.02%
2024/01/04	39	42.39	16	42.61	42.10	23	16,376	0.14%
2024/01/03	6	43.01	39	43.21	43.30	-33	16,329	-0.20%
2024/01/02	46	43.34	14	43.88	43.20	32	16,273	0.20%
2023/12/29	56.3	44.52	81	44.51	44.55	-24.7	15,997	-0.15%
2023/12/28	97	44.77	183.4	44.87	45.00	-86.4	15,338	-0.56%	大賣/
2023/12/27	5	42.35	20	42.28	42.55	-15	13,513	-0.11%
2023/12/26	0.4	41.60	11	41.75	42.10	-10.6	13,726	-0.08%
2023/12/25	8	41.96	4	42.04	41.55	4	13,929	0.03%
2023/12/22	10	41.55	3	41.62	41.60	7	13,969	0.05%
2023/12/21	6	41.48	5.3	41.54	41.50	0.8	14,021	0.01%
2023/12/20	26	40.65	42	41.31	41.65	-16	14,239	-0.11%
2023/12/19	18	39.58	4	39.84	39.50	14	14,259	0.10%
2023/12/18	2	40.10	1	40.40	40.30	1	14,458	0.01%
2023/12/15	21	40.25	11	40.30	40.25	10	15,181	0.07%
2023/12/14	85	41.15	25	40.77	40.70	60	15,435	0.39%
2023/12/13	65.3	42.07	66	42.24	41.20	-0.8	15,245	0.00%
2023/12/12	2	41.00	1	41.10	40.90	1	14,422	0.01%
2023/12/11	0	0.00	6	41.44	41.15	-6	14,501	-0.04%
2023/12/08	40	41.21	31	41.13	40.95	9	14,553	0.06%
2023/12/07	9	41.30	33	41.33	41.15	-24	14,461	-0.17%
2023/12/06	40	41.17	38	41.25	41.15	2	14,542	0.01%
2023/12/05	36	40.95	37	40.81	40.75	-1	14,492	-0.01%
2023/12/04	45	41.50	15	41.48	41.25	30	14,429	0.21%
2023/12/01	47	41.19	46.6	41.41	41.40	0.4	14,215	0.00%
2023/11/30	2	40.10	1	40.20	40.20	1	13,802	0.01%
2023/11/29	14	39.51	10	39.51	39.85	4	13,797	0.03%
2023/11/28	2	39.05	6	39.15	39.30	-4	13,956	-0.03%
2023/11/27	34	38.98	4	38.80	38.25	30	14,123	0.21%
2023/11/24	23	39.90	0	0.00	39.75	23	14,088	0.16%
2023/11/23	11	41.36	14	41.57	40.90	-3	14,040	-0.02%
2023/11/22	17	40.92	3	41.10	40.75	14	14,038	0.10%
2023/11/21	0	0.00	100	42.07	42.20	-100	14,068	-0.71%
2023/11/20	4	41.01	16	41.11	41.20	-12	14,328	-0.08%
2023/11/17	3	39.95	20	40.27	40.90	-17	14,375	-0.12%
2023/11/16	5	39.27	14	39.16	39.30	-9	14,457	-0.06%
2023/11/15	14	39.05	3	40.25	38.70	11	14,825	0.07%
2023/11/14	7	40.08	6	39.90	39.85	1	16,064	0.01%
2023/11/13	1	39.80	0	0.00	39.70	1	16,441	0.01%
2023/11/10	3	39.40	7	39.18	39.50	-4	16,710	-0.02%
2023/11/09	2	38.78	11	39.00	38.85	-9	16,978	-0.05%
2023/11/08	33	39.52	23	39.30	39.10	10	17,277	0.06%
2023/11/07	7	38.52	10	38.66	38.80	-3	17,499	-0.02%
2023/11/06	6	38.51	5	38.71	38.70	1	18,229	0.01%
2023/11/03	1	38.10	14	38.18	38.10	-13	18,679	-0.07%
2023/11/02	21	37.87	3	38.12	37.90	18	19,410	0.09%
2023/11/01	0	0.00	4	36.99	36.90	-4	20,759	-0.02%
2023/10/31	20	37.52	11	36.90	36.75	9	21,299	0.04%
2023/10/30	1	38.15	1	38.55	37.90	0	21,465	0.00%
2023/10/27	8	38.62	2	38.63	38.15	6	21,611	0.03%
2023/10/26	0	0.00	10	38.52	38.20	-10	21,951	-0.05%
2023/10/25	8	39.10	46.4	39.08	39.00	-38.4	22,087	-0.17%
2023/10/24	5	38.87	3	38.95	39.00	2	22,137	0.01%
2023/10/23	4.4	37.92	6	38.19	38.30	-1.6	22,215	-0.01%
2023/10/20	42	37.17	52	37.43	37.95	-10	22,467	-0.04%
2023/10/19	46	37.29	20	37.60	38.00	26	22,749	0.11%
2023/10/18	42	38.02	4	38.25	37.50	38	23,174	0.16%
2023/10/17	20	39.79	3	40.15	39.35	17	23,530	0.07%
2023/10/16	61	40.07	28	40.77	39.80	33	26,345	0.13%
2023/10/13	20	41.95	26	42.12	42.00	-6	30,275	-0.02%
2023/10/12	44	40.61	23	41.45	41.85	21	30,070	0.07%
2023/10/11	33	40.40	57	40.23	39.65	-24	30,478	-0.08%
2023/10/06	8	41.43	3	41.38	41.50	5	30,983	0.02%
2023/10/05	11	41.65	26	41.72	41.65	-15	32,976	-0.05%
2023/10/04	17	40.68	5	40.75	41.20	12	33,163	0.04%
2023/10/03	25	41.77	5	41.62	41.45	20	33,217	0.06%
2023/10/02	27	42.45	51	42.40	42.50	-24	33,214	-0.07%
2023/09/28	25	41.36	10	41.31	40.75	15	33,075	0.05%
2023/09/27	13	40.54	28	40.56	40.80	-15	33,344	-0.04%
2023/09/26	3	40.50	2	40.30	40.10	1	34,282	0.00%
2023/09/25	41	40.60	7	40.24	40.10	34	34,571	0.10%
2023/09/22	13	39.75	27	40.19	40.80	-14	34,366	-0.04%
2023/09/21	33	38.75	5	38.96	39.25	28	34,107	0.08%
2023/09/20	49.5	40.26	69	40.03	39.50	-19.5	34,089	-0.06%
2023/09/19	13	38.67	25	39.42	38.45	-12	33,817	-0.04%
2023/09/18	19.4	37.95	10	38.08	37.80	9.4	34,400	0.03%
2023/09/15	18	38.71	10	38.92	38.70	8	34,706	0.02%
2023/09/14	4	38.86	3	38.93	38.70	1	34,870	0.00%
2023/09/13	6	38.45	1	39.00	38.55	5	35,439	0.01%
2023/09/12	7	38.37	11	38.32	38.45	-4	37,017	-0.01%
2023/09/11	33	38.16	9	38.38	38.20	24	38,498	0.06%
2023/09/08	20	39.15	3	39.37	39.25	17	38,420	0.04%
2023/09/07	70	39.79	24	39.94	39.65	46	38,624	0.12%
2023/09/06	7	40.40	3	40.18	40.15	4	38,619	0.01%
2023/09/05	8	40.10	1	40.20	40.35	7	38,718	0.02%
2023/09/04	11	39.87	3	39.92	39.90	8	38,830	0.02%
2023/09/01	17	40.09	41	39.79	39.75	-24	38,850	-0.06%
2023/08/31	28	40.38	13	40.38	40.55	15	38,766	0.04%
2023/08/30	3	41.20	4	41.30	40.95	-1	38,883	0.00%
2023/08/29	7	41.51	7	41.26	41.20	0	39,373	0.00%
2023/08/28	2	40.85	8	41.26	41.35	-6	40,556	-0.01%
2023/08/25	22	42.03	9	42.39	41.70	13	40,916	0.03%
2023/08/24	32	44.15	21.2	44.28	43.30	10.9	40,875	0.03%
2023/08/23	6	43.57	9	43.64	44.00	-3	40,874	-0.01%
2023/08/22	13	43.79	8	43.64	43.20	5	40,647	0.01%
2023/08/21	10.1	43.72	12.1	43.63	43.30	-2	40,346	0.00%
2023/08/18	86	45.12	76.2	45.39	44.05	9.8	39,988	0.02%
2023/08/17	16.4	42.55	22	42.80	43.10	-5.7	38,655	-0.01%
2023/08/16	59	42.76	34	42.77	43.00	25	38,358	0.07%
2023/08/15	12	44.19	11	44.11	43.35	1	38,455	0.00%
2023/08/14	32	42.46	17	43.04	42.80	15	38,131	0.04%
2023/08/11	28	43.62	93.7	43.32	42.85	-65.7	37,795	-0.17%
2023/08/10	75	42.87	39	42.48	42.30	36	37,397	0.10%
2023/08/09	42	45.29	15	45.00	45.00	27	36,606	0.07%
2023/08/08	54	47.06	16	47.03	46.35	38	36,084	0.11%
2023/08/07	65	46.31	97.2	47.96	48.45	-32.2	35,289	-0.09%
2023/08/04	34	45.25	56	45.53	45.15	-22	33,829	-0.07%
2023/08/02	80.3	45.61	6.1	45.70	44.95	74.2	33,238	0.22%
2023/08/01	29	47.79	12	47.99	48.60	17	32,945	0.05%
2023/07/31	30	49.06	48	50.47	47.05	-18	32,749	-0.05%
2023/07/28	48	47.71	29	47.07	49.50	19	32,343	0.06%
2023/07/27	11.2	47.11	11	47.04	46.80	0.2	32,140	0.00%
2023/07/26	16	47.67	20	48.47	47.10	-4	31,987	-0.01%
2023/07/25	55.3	48.88	49	48.36	48.30	6.3	31,791	0.02%
2023/07/24	58.1	49.75	33	50.00	49.90	25.1	31,491	0.08%
2023/07/21	59	46.73	38.1	48.01	49.30	20.9	31,107	0.07%
2023/07/20	87.4	47.46	47.1	47.79	46.80	40.3	30,607	0.13%
2023/07/19	168	51.92	225.3	52.14	51.10	-57.3	29,960	-0.19%	大買/大賣/
2023/07/18	252.2	53.09	193.2	53.41	50.40	58.9	27,034	0.22%	大買/大賣/
2023/07/17	10	52.20	155	52.20	52.20	-145	22,706	-0.64%	大賣/鉅額交易
2023/07/14	20	46.98	57.8	47.43	47.50	-37.8	22,355	-0.17%
2023/07/13	7	42.74	71.1	43.08	43.20	-64.1	21,592	-0.30%
2023/07/12	122	38.19	202.6	38.89	39.30	-80.6	20,937	-0.38%	大買/大賣/
2023/07/11	16.5	35.76	23	35.82	35.75	-6.5	18,866	-0.03%
2023/07/10	8	34.92	0	0.00	34.90	8	18,579	0.04%
2023/07/07	19	35.33	1	35.65	35.35	18	18,406	0.10%
2023/07/06	40	35.84	30	35.94	35.55	10	18,239	0.05%
2023/07/05	32	36.45	20.5	36.68	36.15	11.5	17,878	0.06%
2023/07/04	34	37.48	68.6	37.43	37.70	-34.6	17,291	-0.20%
2023/07/03	25	35.94	25	36.15	35.95	0	16,168	0.00%
2023/06/30	9	34.48	5	34.69	34.95	4	15,723	0.03%
2023/06/29	15	34.81	10	34.85	34.70	5	15,578	0.03%
2023/06/28	8	35.27	6	35.31	34.70	2	15,444	0.01%
2023/06/27	30	35.92	21	35.63	35.35	9	15,208	0.06%
2023/06/26	35	36.70	65	36.37	36.85	-30	14,732	-0.20%
2023/06/21	24	35.31	29	35.34	35.15	-5	13,755	-0.04%
2023/06/20	33.2	34.57	3	34.48	34.50	30.2	13,358	0.23%
2023/06/19	44	35.17	33	35.08	35.40	11	13,068	0.08%
2023/06/16	150	37.08	46.5	37.33	36.45	103.5	12,329	0.84%	大買/鉅額交易
2023/06/15	63	34.88	143.6	35.50	36.15	-80.6	10,611	-0.76%	大賣/
2023/06/14	0	0.00	11	32.81	32.90	-11	9,027	-0.12%
2023/06/13	2	32.75	23	32.96	32.85	-21	8,882	-0.24%
2023/06/12	1	31.80	23	32.01	32.10	-22	8,565	-0.26%
2023/06/09	2	32.45	4	32.19	32.40	-2	8,506	-0.02%
2023/06/08	5	31.62	3	31.77	31.55	2	8,322	0.02%
2023/06/07	10	32.30	1	32.25	32.40	9	8,188	0.11%
2023/06/06	28	32.09	25	31.96	31.95	3	8,098	0.04%
2023/06/05	23	33.00	22.3	33.25	32.65	0.8	7,965	0.01%
2023/06/02	30.3	33.19	30.1	33.41	32.90	0.1	7,652	0.00%
2023/06/01	34.8	33.43	51.1	33.59	33.40	-16.4	7,043	-0.23%
2023/05/31	28	31.68	49	31.87	31.95	-21	5,728	-0.37%
2023/05/30	32	30.94	3	30.97	31.00	29	5,203	0.56%
2023/05/29	53	31.64	60.2	30.95	31.40	-7.2	5,067	-0.14%
2023/05/26	0	0.00	10	29.30	29.25	-10	4,433	-0.23%
2023/05/25	1	29.45	0	0.00	29.50	1	4,387	0.02%
2023/05/24	12	29.22	1	29.35	29.20	11	4,322	0.25%
2023/05/23	10	29.40	2	29.25	29.25	8	4,223	0.19%
2023/05/22	0	30.10	2	30.23	30.15	-2	4,015	-0.05%
2023/05/19	4	29.39	126	30.01	30.20	-122	3,821	-3.19%	大賣/鉅額交易
2023/05/18	0	0.00	6	28.58	28.40	-6	3,282	-0.18%
2023/05/17	0	0.00	2	28.35	28.35	-2	3,233	-0.06%
2023/05/16	3	28.27	0	0.00	28.25	3	3,208	0.09%
2023/05/15	0	0.00	2	27.95	28.00	-2	3,192	-0.06%
2023/05/12	6	27.82	0	0.00	27.85	6	3,217	0.19%
2023/05/11	1	27.80	0	0.00	27.85	1	3,316	0.03%
2023/05/10	10	27.95	0	0.00	28.15	10	3,350	0.30%
2023/05/05	2	28.15	0	0.00	28.15	2	3,512	0.06%
2023/05/02	0	0.00	4	28.35	28.35	-4	3,592	-0.11%
2023/04/27	4	28.20	0.1	28.10	28.30	3.9	3,589	0.11%
2023/04/26	10	27.85	1	28.00	28.10	9	3,537	0.25%
2023/04/25	0	0.00	4	28.20	28.10	-4	3,503	-0.11%
2023/04/24	0	0.00	1	28.30	28.30	-1	3,441	-0.03%
2023/04/21	4	27.78	0	0.00	27.75	4	3,391	0.12%
2023/04/20	0	0.00	1	28.00	27.85	-1	3,378	-0.03%
2023/04/17	15	28.46	7	28.66	28.60	8	3,244	0.25%
2023/04/14	0	0.00	2	28.08	28.10	-2	3,103	-0.06%
2023/04/13	2	27.80	0	0.00	27.80	2	3,054	0.07%
2023/04/12	5	27.80	0	0.00	27.75	5	3,082	0.16%
2023/04/11	1	27.90	2	27.75	27.90	-1	3,085	-0.03%
2023/04/07	11	27.45	0	0.00	27.40	11	3,009	0.37%
2023/03/31	1	27.35	4	27.35	27.30	-3	2,977	-0.10%
2023/03/30	4	27.33	2	27.33	27.35	2	2,995	0.07%
2023/03/29	17	27.39	1	27.55	27.45	16	2,977	0.54%
2023/03/28	2.2	28.51	1	28.55	28.50	1.2	3,005	0.04%
2023/03/27	0	0.00	5	28.75	28.65	-5	3,055	-0.16%
2023/03/24	0	0.00	2	28.60	28.70	-2	3,060	-0.07%
2023/03/23	4	28.55	0	0.00	28.60	4	3,023	0.13%
2023/03/22	0	0.00	1	28.75	28.80	-1	3,014	-0.03%
2023/03/17	1	28.10	0	0.00	28.00	1	2,965	0.03%
2023/03/16	0	0.00	24.5	27.96	27.90	-24.5	2,933	-0.83%
2023/03/15	2	28.30	11	28.30	28.20	-9	2,914	-0.31%
2023/03/14	2	28.25	0	0.00	28.25	2	2,932	0.07%
2023/03/13	4	28.31	0	0.00	28.50	4	2,929	0.14%
2023/03/10	6	28.74	0	0.00	28.65	6	2,899	0.21%
2023/03/09	3	29.05	0	0.00	29.05	3	2,864	0.10%
2023/03/08	7	29.18	0	0.00	29.15	7	2,812	0.25%
2023/03/06	4	29.26	18	29.31	29.35	-14	2,738	-0.51%
2023/03/03	3	29.37	2	29.40	29.35	1	2,700	0.04%
2023/03/02	4	29.23	1	29.20	29.45	3	2,659	0.11%
2023/03/01	28	29.54	72	29.48	29.50	-44	2,598	-1.69%
2023/02/24	2	31.55	1	31.35	31.60	1	2,429	0.04%
2023/02/23	0	0.00	3.1	31.25	31.20	-3.1	2,369	-0.13%
2023/02/22	2	30.90	0	0.00	31.00	2	2,369	0.08%
2023/02/21	4	30.99	1	30.95	31.10	3	2,378	0.13%
2023/02/20	0	0.00	3	31.00	30.95	-3	2,453	-0.12%
2023/02/16	0	0.00	1	30.85	30.90	-1	2,530	-0.04%
2023/02/15	6	30.83	0	30.83	30.75	6	2,600	0.23%
2023/02/14	0	0.00	5	31.05	31.05	-5	2,588	-0.19%
2023/02/13	1	30.60	0	0.00	30.70	1	2,686	0.04%
2023/02/10	3	30.67	0	0.00	30.80	3	2,686	0.11%
2023/02/09	11	31.05	4	31.11	30.90	7	2,666	0.26%
2023/02/08	0	0.00	2	31.95	31.85	-2	2,565	-0.08%
2023/02/07	0	0.00	11	31.81	31.85	-11	2,512	-0.44%
2023/02/06	1	31.45	0	0.00	31.50	1	2,430	0.04%
2023/02/03	3	31.30	0	0.00	31.40	3	2,400	0.12%
2023/02/02	0	0.00	2	30.88	30.85	-2	2,337	-0.09%
2023/01/31	0	0.00	6	30.78	30.80	-6	2,285	-0.26%
2023/01/17	0	0.00	5	30.00	30.00	-5	2,197	-0.23%
2023/01/16	0	0.00	10	29.95	29.90	-10	2,190	-0.46%
2023/01/13	0	0.00	11	30.15	30.05	-11	2,179	-0.50%
2023/01/12	1	30.25	1	30.30	30.15	0	2,169	0.00%
2023/01/11	1	30.20	1	30.20	30.10	0	2,177	0.00%
2023/01/10	1	30.10	1	30.00	30.10	0	2,167	0.00%
2023/01/09	0	0.00	2	29.70	29.75	-2	2,122	-0.09%
2023/01/06	1	29.40	0	0.00	29.50	1	2,120	0.05%
2022/12/30	0	0.00	4	30.00	29.50	-4	2,154	-0.19%
2022/12/29	4	28.95	4	29.56	29.70	0	2,083	0.00%
2022/12/28	1	29.30	0	0.00	29.15	1	2,050	0.05%
2022/12/27	0	0.00	1	29.65	29.60	-1	2,047	-0.05%
2022/12/26	0.5	29.50	0	0.00	29.55	0.5	2,050	0.02%
2022/12/23	0.3	29.65	0	0.00	29.70	0.3	2,062	0.01%
2022/12/21	10	29.95	3	30.00	29.75	7	2,089	0.34%
2022/12/20	3	30.00	2	30.05	29.60	1	2,060	0.05%
2022/12/16	1	29.20	6	29.60	29.40	-5	1,889	-0.26%
2022/12/15	1	29.65	2	29.70	29.70	-1	1,844	-0.05%
2022/12/14	0	0.00	2	29.80	29.75	-2	1,853	-0.11%
2022/12/13	0	0.00	3	29.48	29.65	-3	1,821	-0.16%
2022/12/09	1	29.25	1	29.30	29.30	0	1,822	0.00%
2022/12/07	2	29.20	30	29.00	29.00	-28	1,826	-1.53%
2022/12/01	0	0.00	12	29.99	29.95	-12	1,794	-0.67%
2022/11/30	7	29.75	6	29.62	29.75	1	1,770	0.06%
2022/11/29	0	0.00	1	29.50	29.60	-1	1,748	-0.06%
2022/11/28	1	29.25	12	29.23	29.50	-11	1,737	-0.63%
2022/11/25	0	0.00	24	29.31	29.30	-24	1,734	-1.38%
2022/11/24	2	29.30	6	29.33	29.30	-4	1,718	-0.23%
2022/11/22	0	0.00	1	29.20	29.20	-1	1,725	-0.06%
2022/11/18	13	29.22	3	29.27	28.95	10	1,727	0.58%
2022/11/17	3	29.30	2	29.30	29.20	1	1,703	0.06%
2022/11/16	1	29.30	3	29.25	29.15	-2	1,685	-0.12%
2022/11/15	7	28.85	1	28.90	28.85	6	1,608	0.37%
2022/11/14	0	0.00	23	28.77	28.85	-23	1,586	-1.45%
2022/11/11	5	28.50	0	0.00	28.60	5	1,541	0.32%
2022/11/10	1	28.20	0	0.00	28.30	1	1,488	0.07%
2022/11/09	18	28.47	4	28.65	28.30	14	1,472	0.95%
2022/11/07	10	27.60	0	0.00	27.70	10	1,428	0.70%
2022/11/04	2.3	27.43	3	27.45	27.60	-0.7	1,456	-0.05%
2022/10/27	3	26.90	0	0.00	27.00	3	1,679	0.18%
2022/10/20	4	26.51	0	0.00	26.50	4	1,697	0.24%
2022/10/14	1	26.55	0	26.60	26.55	1	1,765	0.06%
2022/10/13	2	26.40	0	0.00	26.25	2	1,785	0.11%
2022/10/12	2	26.75	0	0.00	26.75	2	1,781	0.11%
2022/10/06	1	27.35	0	0.00	27.30	1	1,797	0.06%
2022/10/05	5	27.40	0	0.00	27.40	5	1,816	0.28%
2022/09/30	0	0.00	6	26.90	27.00	-6	1,852	-0.32%
2022/09/29	3	26.50	0	0.00	27.15	3	1,855	0.16%
2022/09/26	3	26.72	3	26.68	26.50	0	1,808	0.00%
2022/09/23	1	27.55	0	0.00	27.35	1	1,795	0.06%
2022/09/22	0	0.00	1	27.55	27.50	-1	1,830	-0.05%
2022/09/21	3	27.60	0	0.00	27.65	3	1,839	0.16%
2022/09/08	0	0.00	3	28.27	28.10	-3	2,205	-0.14%
2022/09/06	3	27.45	0	0.00	27.35	3	2,158	0.14%
2022/09/02	0	0.00	0.2	28.00	27.80	-0.2	2,165	-0.01%
2022/08/30	0	0.00	1	28.10	28.05	-1	2,148	-0.05%
2022/08/29	1	27.90	0	0.00	27.90	1	2,146	0.05%
2022/08/24	6	28.50	0	0.00	28.40	6	2,119	0.28%
2022/08/18	0	0.00	1	28.40	28.70	-1	2,138	-0.05%
2022/08/16	0	0.00	1	28.85	28.75	-1	2,127	-0.05%
2022/08/15	1	28.65	0	0.00	28.85	1	2,152	0.05%
2022/08/12	24	28.95	0	0.00	28.90	24	2,128	1.13%
2022/08/11	0	0.00	2	29.20	29.10	-2	2,104	-0.10%
2022/08/09	4	29.40	13	29.34	29.45	-9	2,078	-0.43%
2022/08/08	0	0.00	1	28.70	28.70	-1	2,003	-0.05%
2022/08/05	0	0.00	2	28.35	28.30	-2	1,993	-0.10%
2022/07/25	6	28.10	0.2	28.10	28.05	5.8	2,244	0.26%
2022/07/22	0	0.00	6	28.30	28.20	-6	2,242	-0.27%
2022/07/21	0	0.00	10	27.70	28.05	-10	2,251	-0.44%
2022/07/18	0	0.00	4	27.00	27.05	-4	2,256	-0.18%
2022/07/11	0	0.00	0.6	27.00	27.00	-0.6	2,286	-0.03%
2022/07/01	10	26.95	2	27.50	26.80	8	2,488	0.32%
2022/06/30	5	27.45	0	0.00	27.45	5	2,556	0.20%
2022/06/29	1	28.10	0	0.00	28.10	1	2,619	0.04%
2022/06/27	0	0.00	1	28.65	28.80	-1	2,991	-0.03%
2022/06/24	0	0.00	1	28.50	28.45	-1	3,084	-0.03%
2022/06/22	0	0.00	5	28.75	28.35	-5	3,196	-0.16%
2022/06/21	3	28.68	9.8	28.72	28.70	-6.8	3,201	-0.21%
2022/06/14	2	27.80	0	0.00	27.90	2	3,145	0.06%
2022/06/09	0	0.00	2.1	28.03	28.00	-2.1	3,220	-0.07%
2022/06/08	0	0.00	1.4	28.10	28.10	-1.4	3,266	-0.04%
2022/06/07	1	27.95	0	0.00	28.00	1	3,332	0.03%
2022/06/02	0.4	28.00	0	0.00	28.00	0.4	3,636	0.01%
2022/05/30	0	0.00	4	27.90	27.85	-4	3,867	-0.10%
2022/05/27	0	0.00	5	27.65	27.60	-5	3,954	-0.13%
2022/05/23	0	0.00	11	27.56	27.60	-11	4,443	-0.25%
2022/05/18	1	27.25	0	0.00	27.20	1	4,660	0.02%
2022/05/17	1	26.95	0	0.00	27.05	1	4,720	0.02%
2022/05/16	0	0.00	20	27.05	26.85	-20	4,764	-0.42%
2022/05/13	0	0.00	20	26.50	26.55	-20	4,848	-0.41%
2022/05/12	6.1	26.18	0	0.00	26.15	6.1	4,878	0.13%
2022/05/11	7.2	26.68	8	26.81	26.65	-0.9	4,858	-0.02%
2022/05/10	6	27.02	0	0.00	27.15	6	4,843	0.12%
2022/05/09	5	27.55	0	0.00	27.50	5	4,832	0.10%
2022/05/06	1	27.85	0	0.00	27.85	1	4,838	0.02%
2022/05/05	0	0.00	2	28.20	28.25	-2	4,840	-0.04%
2022/04/21	0.3	28.80	0	0.00	28.80	0.3	5,150	0.01%
2022/04/20	0	0.00	1	28.70	28.75	-1	5,174	-0.02%
2022/04/19	0	0.00	3	28.40	28.35	-3	5,190	-0.06%
2022/04/18	2.1	28.15	0	0.00	28.10	2.1	5,247	0.04%
2022/04/15	0	0.00	1	28.35	28.35	-1	5,300	-0.02%
2022/04/14	0	0.00	26	28.29	28.55	-26	5,386	-0.48%
2022/04/13	0.1	28.30	0	0.00	28.20	0.1	5,452	0.00%
2022/04/12	0	0.00	1	28.10	28.25	-1	5,478	-0.02%
2022/04/08	11	28.25	0	0.00	28.20	11	5,630	0.20%
2022/04/07	25.1	28.58	10	28.45	28.25	15.1	5,830	0.26%
2022/04/06	10	28.95	0	0.00	28.90	10	6,006	0.17%
2022/04/01	7	29.34	2	29.25	29.35	5	6,019	0.08%
2022/03/31	3	29.72	1	29.70	29.55	2	6,065	0.03%
2022/03/30	30	31.88	21	31.85	31.75	9	5,901	0.15%
2022/03/29	19	31.96	0	0.00	31.85	19	5,822	0.33%
2022/03/28	4	32.00	0	0.00	32.05	4	5,755	0.07%
2022/03/25	11	32.46	0.1	32.53	32.40	11	5,732	0.19%
2022/03/24	4	32.25	0	0.00	32.50	4	5,822	0.07%
2022/03/23	1	32.40	8	32.34	32.30	-7	6,297	-0.11%
2022/03/22	2	32.15	5	32.08	32.20	-3	6,533	-0.05%
2022/03/21	1	31.95	1	32.05	32.00	0	6,617	0.00%
2022/03/18	6	31.75	0	0.00	31.75	6	6,829	0.09%
2022/03/17	1	31.85	2	31.95	32.00	-1	7,234	-0.01%
2022/03/16	1	31.85	4	31.75	31.80	-3	7,434	-0.04%
2022/03/15	1.5	31.70	0	0.00	31.75	1.5	7,477	0.02%
2022/03/14	0	0.00	22	31.98	32.05	-22	7,549	-0.29%
2022/03/10	2	31.60	0	0.00	31.85	2	7,640	0.03%
2022/03/09	3	31.40	1	31.45	31.45	2	7,658	0.03%
2022/03/08	39	31.52	2	31.65	31.20	37	7,690	0.48%
2022/03/07	3	32.33	0	0.00	32.35	3	7,534	0.04%
2022/03/02	0.1	32.70	5	32.25	32.70	-4.9	7,913	-0.06%
2022/03/01	43	32.47	152	32.05	32.60	-109	8,286	-1.32%	大賣/鉅額交易
2022/02/25	2	33.80	24	33.56	33.55	-22	8,201	-0.27%
2022/02/24	7.8	33.73	3	33.77	33.70	4.8	8,397	0.06%
2022/02/23	3	34.15	4	34.28	34.30	-1	8,850	-0.01%
2022/02/22	6	33.88	0	0.00	33.95	6	10,310	0.06%
2022/02/21	24	34.42	27	34.48	34.45	-3	10,599	-0.03%
2022/02/18	1	33.90	5	34.00	33.95	-4	11,073	-0.04%
2022/02/17	12	34.13	2	34.18	34.00	10	11,685	0.09%
2022/02/16	6	34.02	0	0.00	34.00	6	11,823	0.05%
2022/02/15	5	33.90	12	34.11	33.75	-7	12,048	-0.06%
2022/02/14	3	33.75	6	33.75	33.90	-3	11,967	-0.03%
2022/02/11	10	33.68	14	33.71	33.75	-4	11,970	-0.03%
2022/02/10	2	33.48	0	0.00	33.70	2	11,976	0.02%
2022/02/09	3	33.55	1	33.75	33.75	2	11,960	0.02%
2022/02/08	1	33.40	7	33.40	33.50	-6	11,952	-0.05%
2022/02/07	0	0.00	1	32.85	33.00	-1	11,982	-0.01%
2022/01/26	1	32.35	4	32.24	32.30	-3	12,069	-0.02%
2022/01/25	11.1	32.29	0	0.00	32.25	11.1	12,060	0.09%
2022/01/24	5	32.60	1	32.85	32.80	4	12,018	0.03%
2022/01/21	7	33.32	13	33.52	33.10	-6	11,989	-0.05%
2022/01/20	2	33.50	0	0.00	33.75	2	11,943	0.02%
2022/01/19	0	0.00	2	33.55	33.50	-2	11,931	-0.02%
2022/01/18	3	33.85	1	33.90	33.75	2	11,920	0.02%
2022/01/17	0.2	33.28	4	33.48	33.60	-3.8	11,862	-0.03%
2022/01/14	13	33.12	0	0.00	33.00	13	11,802	0.11%
2022/01/13	6	33.39	2	33.40	33.50	4	11,708	0.03%
2022/01/12	2	33.55	1	33.60	33.40	1	11,669	0.01%
2022/01/11	4	33.41	3	33.50	33.50	1	11,629	0.01%
2022/01/10	1.1	33.60	2	33.63	33.65	-0.9	11,562	-0.01%
2022/01/07	4.1	33.90	4	33.75	33.80	0.1	11,500	0.00%
2022/01/06	1	34.05	2	34.45	34.45	-1	11,401	-0.01%
2022/01/05	8	34.39	1	34.20	34.20	7	11,325	0.06%
2022/01/04	7	34.50	48	34.50	34.50	-41	11,295	-0.36%
2022/01/03	15	34.72	5	34.72	34.50	10	11,256	0.09%
2021/12/30	28	35.18	13.3	35.09	35.20	14.7	11,091	0.13%
2021/12/29	18	34.92	10	34.81	34.95	8	10,858	0.07%
2021/12/28	16	34.50	3	34.53	34.50	13	10,623	0.12%
2021/12/27	2	34.25	28	34.29	34.35	-26	10,562	-0.25%
2021/12/24	0	0.00	57	33.85	33.80	-57	10,479	-0.54%
2021/12/23	1	33.80	18	33.94	34.00	-17	10,452	-0.16%
2021/12/22	6	33.75	1	33.80	33.70	5	10,393	0.05%
2021/12/21	12	33.83	8.8	33.85	33.90	3.2	10,374	0.03%
2021/12/20	2	33.60	15	33.62	33.70	-13	10,357	-0.13%
2021/12/17	115	34.60	16	34.81	34.10	99	10,305	0.96%	大買/
2021/12/16	6	34.23	20	34.22	34.40	-14	9,813	-0.14%
2021/12/15	2.8	33.81	5	34.02	33.70	-2.2	9,596	-0.02%
2021/12/14	16	33.85	11	33.94	33.85	5	9,587	0.05%
2021/12/13	22	34.32	21	34.05	34.10	1	9,414	0.01%
2021/12/10	2.1	33.20	12	33.30	33.40	-9.9	9,008	-0.11%
2021/12/09	2	32.80	9	32.85	32.75	-7	8,775	-0.08%
2021/12/08	1	32.70	0	0.00	32.70	1	8,721	0.01%
2021/12/07	20	32.75	0	0.00	32.80	20	8,643	0.23%
2021/12/06	1	32.35	5	32.27	32.30	-4	8,531	-0.05%
2021/12/03	1	32.25	1	32.25	32.20	0	8,534	0.00%
2021/12/02	5	31.83	21	31.81	31.70	-16	8,484	-0.19%
2021/12/01	1	32.05	0	0.00	32.15	1	8,477	0.01%
2021/11/30	7	32.25	6	32.22	32.00	1	8,680	0.01%
2021/11/29	8	31.71	15	31.42	31.70	-7	8,595	-0.08%
2021/11/26	36	32.13	14	32.28	32.00	22	8,421	0.26%
2021/11/25	49	33.08	89	32.94	32.90	-40	8,127	-0.49%
2021/11/24	20.1	33.73	12	33.68	34.00	8.1	7,668	0.11%
2021/11/23	31	34.08	12.1	33.95	33.90	18.9	7,460	0.25%
2021/11/22	53.1	34.16	8	34.18	34.50	45.1	7,209	0.63%
2021/11/19	128	34.02	122.4	34.03	34.40	5.6	6,688	0.08%	大買/大賣/
2021/11/18	130	31.85	31	32.07	32.10	99	5,175	1.91%	大買/
2021/11/17	44	32.29	24	32.32	31.75	20	4,806	0.42%
2021/11/16	41	31.13	78	31.06	32.10	-37	4,217	-0.88%
2021/11/15	1	30.15	15	30.15	30.10	-14	3,605	-0.39%
2021/11/12	45	29.71	5	29.88	29.70	40	3,436	1.16%
2021/11/11	0	0.00	1.2	28.93	29.10	-1.2	3,242	-0.04%
2021/11/10	2	29.18	1	29.15	29.25	1	3,266	0.03%
2021/11/09	1	29.00	4	29.01	29.05	-3	3,292	-0.09%
2021/11/08	8	28.84	0	0.00	28.90	8	3,265	0.25%
2021/11/05	6	28.79	2.3	28.77	28.90	3.7	3,284	0.11%
2021/11/04	0	0.00	0	28.90	28.90	0	3,313	0.00%
2021/11/03	3	29.18	20.7	29.03	29.25	-17.7	3,272	-0.54%
2021/11/02	0	0.00	1	28.90	28.75	-1	3,183	-0.03%
2021/11/01	3	28.80	3	28.82	28.80	0	3,173	0.00%
2021/10/29	1	28.70	5.3	28.71	28.75	-4.3	3,165	-0.13%
2021/10/28	0	0.00	1	28.60	28.60	-1	3,143	-0.03%
2021/10/27	0	0.00	2	28.50	28.55	-2	3,137	-0.06%
2021/10/26	1	28.35	0	0.00	28.35	1	3,135	0.03%
2021/10/25	3	28.08	0.5	28.20	28.20	2.5	3,120	0.08%
2021/10/22	1	28.15	0	0.00	28.20	1	3,160	0.03%
2021/10/21	1	28.20	0	0.00	28.15	1	3,267	0.03%
2021/10/19	0	0.00	1	28.30	28.30	-1	3,312	-0.03%
2021/10/15	0	0.00	3	28.20	28.30	-3	3,442	-0.09%
2021/10/14	2	27.90	2	27.98	27.95	0	3,521	0.00%
2021/10/12	0	0.00	1	28.35	28.35	-1	3,804	-0.03%
2021/10/07	2	27.90	0	0.00	28.00	2	4,040	0.05%
2021/10/06	2	27.70	0	0.00	27.70	2	5,494	0.04%
2021/10/04	4	27.75	5	28.05	27.70	-1	5,984	-0.02%
2021/10/01	3.4	28.17	0.4	28.35	28.05	3	5,963	0.05%
2021/09/29	1	28.45	0	0.00	28.60	1	5,954	0.02%
2021/09/28	0	0.00	10	28.85	29.00	-10	5,947	-0.17%
2021/09/27	0	0.00	0.1	28.95	28.95	-0.1	5,926	0.00%
2021/09/24	5	29.10	6	28.92	29.05	-1	5,964	-0.02%
2021/09/23	3	28.63	0	0.00	28.70	3	5,876	0.05%
2021/09/22	1	28.30	0	0.00	28.70	1	5,856	0.02%
2021/09/17	1	28.75	1	28.90	28.75	0	5,835	0.00%
2021/09/16	0	0.00	2	28.65	28.70	-2	5,753	-0.03%
2021/09/15	3	28.40	3	28.38	28.30	0	5,696	0.00%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/10	6	28.13	0	0.00	28.15	6	5,659	0.11%
2021/09/09	2	28.45	0	0.00	28.30	2	5,650	0.04%
2021/09/08	0	0.00	1	28.55	28.30	-1	5,646	-0.02%
2021/09/07	1	28.60	1	28.65	28.70	0	5,619	0.00%
2021/09/06	5	28.95	3	29.00	28.80	2	5,621	0.04%
2021/09/03	24	28.99	16	29.07	28.95	8	5,543	0.14%
2021/09/02	0	0.00	14	28.25	28.30	-14	5,309	-0.26%
2021/09/01	3	28.08	0	0.00	28.05	3	5,276	0.06%
2021/08/31	0	0.00	0.1	27.90	27.90	-0.1	5,270	0.00%
2021/08/27	5	27.77	0	0.00	27.75	5	5,384	0.09%
2021/08/25	1	27.85	2	27.75	27.90	-1	5,458	-0.02%
2021/08/20	1	26.90	6	26.99	27.00	-5	5,554	-0.09%
2021/08/18	1	27.25	21	27.15	27.60	-20	5,550	-0.36%
2021/08/17	17	27.62	10	27.65	27.50	7	5,566	0.13%
2021/08/16	6	28.15	3	27.80	27.90	3	5,546	0.05%
2021/08/13	4	28.50	1.1	28.34	28.30	2.9	5,520	0.05%
2021/08/11	3	27.88	0	0.00	27.80	3	5,515	0.05%
2021/08/10	1	28.05	0	0.00	27.95	1	5,556	0.02%
2021/08/09	1	28.60	1	28.50	28.50	0	5,694	0.00%
2021/08/06	7	28.71	6.1	28.77	28.80	0.9	5,769	0.02%
2021/08/05	6	28.60	1	28.60	28.60	5	5,867	0.09%
2021/08/04	0	0.00	5	28.55	28.60	-5	6,109	-0.08%
2021/08/03	20	28.41	10	28.45	28.50	10	6,232	0.16%
2021/08/02	2	28.33	0.2	28.40	28.40	1.8	6,269	0.03%
2021/07/30	6.9	28.26	2	28.30	28.40	4.9	6,310	0.08%
2021/07/28	9	28.30	3	28.35	28.35	6	6,441	0.09%
2021/07/27	5	28.85	8	28.72	28.80	-3	6,594	-0.05%
2021/07/26	10	28.25	0	0.00	28.25	10	6,646	0.15%
2021/07/23	0	0.00	15.4	28.21	28.25	-15.4	7,059	-0.22%
2021/07/22	6	27.97	7	27.93	27.90	-1	7,312	-0.01%
2021/07/21	10	28.10	0	0.00	27.90	10	7,324	0.14%
2021/07/20	7	28.19	12	28.16	28.10	-5	7,314	-0.07%
2021/07/19	45	28.48	12	28.47	28.45	33	7,288	0.45%
2021/07/16	4	29.08	13	29.07	29.10	-9	7,285	-0.12%
2021/07/15	7	29.34	3	29.37	29.50	4	7,344	0.05%
2021/07/14	32	29.29	4	29.91	29.25	28	7,416	0.38%
2021/07/13	173	30.97	107.1	30.11	29.55	65.9	7,341	0.90%	大買/大賣/
2021/07/12	11	30.15	14	29.75	30.45	-3	5,937	-0.05%
2021/07/09	1	28.00	1	28.10	28.15	0	5,467	0.00%
2021/07/07	1	27.95	0.7	27.99	27.95	0.3	5,654	0.00%
2021/07/06	1	28.05	0	0.00	28.05	1	5,724	0.02%
2021/07/05	16	28.02	0	0.00	28.00	16	5,777	0.28%
2021/07/02	5	28.02	0	0.00	27.90	5	5,812	0.09%
2021/06/30	0	0.00	20	27.55	27.60	-20	5,848	-0.34%
2021/06/28	0.4	27.70	0	0.00	27.70	0.4	5,966	0.01%
2021/06/24	0	0.00	1	27.75	27.80	-1	6,065	-0.02%
2021/06/23	0	0.00	1	27.75	27.80	-1	6,143	-0.02%
2021/06/21	1	27.60	0	0.00	27.65	1	6,351	0.02%
2021/06/18	0	0.00	4	27.91	28.00	-4	6,456	-0.06%
2021/06/17	0	0.00	2	27.70	27.90	-2	6,533	-0.03%
2021/06/10	2	27.50	2.5	27.51	27.55	-0.5	6,765	-0.01%
2021/06/08	0	0.00	1	27.90	27.90	-1	6,922	-0.01%
2021/06/07	1	27.65	0	0.00	28.00	1	7,096	0.01%
2021/06/03	2	28.55	1	28.65	28.65	1	7,636	0.01%
2021/06/02	1	28.25	1	28.15	28.20	0	7,630	0.00%
2021/06/01	0	0.00	2	28.40	28.20	-2	7,645	-0.03%
2021/05/28	0	0.00	1.9	28.20	28.20	-1.9	7,626	-0.02%
2021/05/27	0	0.00	3	28.10	28.15	-3	7,729	-0.04%
2021/05/24	25	27.86	6	27.96	27.90	19	7,959	0.24%
2021/05/21	0	0.00	4	27.24	27.30	-4	8,241	-0.05%
2021/05/20	0	0.00	5	27.07	27.00	-5	8,340	-0.06%
2021/05/19	2	26.90	0	0.00	26.95	2	8,349	0.02%
2021/05/18	2	26.85	2	26.85	27.00	0	8,339	0.00%
2021/05/17	2	25.70	25	25.90	25.65	-23	8,341	-0.28%
2021/05/14	1	27.35	1	27.10	27.45	0	8,180	0.00%
2021/05/13	2	26.63	0	0.00	27.00	2	8,103	0.02%
2021/05/12	43	27.69	38	27.07	27.45	5	7,988	0.06%
2021/05/11	3	28.70	35	28.80	28.60	-32	7,759	-0.41%
2021/05/10	2	29.00	6	29.08	29.00	-4	7,676	-0.05%
2021/05/07	50	29.15	10.4	29.07	29.30	39.6	7,685	0.52%
2021/05/06	3	28.67	3	28.83	28.90	0	7,676	0.00%
2021/05/05	3	29.15	1	28.80	28.80	2	7,625	0.03%
2021/05/04	30	29.09	13	29.00	28.85	17	7,576	0.22%
2021/05/03	18	30.00	52	29.86	29.75	-34	7,425	-0.46%
2021/04/29	50	30.70	90	30.78	30.60	-40	7,303	-0.55%
2021/04/28	27.1	30.23	26	30.05	30.30	1.1	6,924	0.02%
2021/04/27	8	29.44	23	29.45	29.50	-15	6,734	-0.22%
2021/04/26	0	0.00	1.1	29.39	29.40	-1.1	6,735	-0.02%
2021/04/23	6	29.30	0	0.00	29.35	6	6,707	0.09%
2021/04/22	64	29.76	30.1	30.08	29.35	33.9	6,801	0.50%
2021/04/21	2	30.13	51	30.01	30.15	-49	6,734	-0.73%
2021/04/20	5	29.74	13	29.77	29.80	-8	6,621	-0.12%
2021/04/19	7	29.29	7	29.32	29.35	0	6,537	0.00%
2021/04/16	6	29.05	4	29.05	29.15	2	6,590	0.03%
2021/04/15	0	0.00	1	28.85	28.85	-1	6,609	-0.02%
2021/04/14	9	28.61	14	28.83	28.65	-5	6,617	-0.08%
2021/04/13	6	29.26	6	28.98	28.90	0	6,607	0.00%
2021/04/12	10	29.32	0	0.00	29.30	10	6,532	0.15%
2021/04/09	1	29.25	17	29.35	29.45	-16	6,479	-0.25%
2021/04/08	3	29.15	5	29.18	29.20	-2	6,460	-0.03%
2021/04/07	3	29.05	14	28.91	29.15	-11	6,483	-0.17%
2021/04/06	1	29.10	9	29.09	29.05	-8	6,496	-0.12%
2021/04/01	0	0.00	7	29.09	29.15	-7	6,453	-0.11%
2021/03/31	1	28.65	12	28.73	28.85	-11	6,398	-0.17%
2021/03/30	6	28.61	10	28.62	28.70	-4	6,349	-0.06%
2021/03/29	4	28.66	13	28.65	28.65	-9	6,295	-0.14%
2021/03/26	4.6	28.56	10	28.65	28.60	-5.4	6,283	-0.09%
2021/03/25	9	28.68	7	28.67	28.65	2	6,276	0.03%
2021/03/24	7	29.30	24	29.30	29.30	-17	6,234	-0.27%
2021/03/23	0	0.00	16	29.24	29.25	-16	6,178	-0.26%
2021/03/22	9.4	28.91	9	28.94	28.95	0.4	6,122	0.01%
2021/03/19	40	28.97	8	29.00	29.10	32	6,135	0.52%
2021/03/18	17	29.09	10	29.05	29.05	7	6,113	0.11%
2021/03/17	8	29.06	6	29.10	29.10	2	6,181	0.03%
2021/03/16	2.9	29.13	0	0.00	29.15	2.9	6,395	0.05%
2021/03/15	16	28.94	4	29.08	29.10	12	6,548	0.18%
2021/03/12	20	28.66	0	0.00	28.95	20	7,216	0.28%
2021/03/11	6	28.83	4	28.95	28.80	2	7,457	0.03%
2021/03/10	9	28.72	1	28.80	28.80	8	7,347	0.11%
2021/03/09	48	28.28	99	28.34	28.45	-51	7,224	-0.71%
2021/03/08	1	30.45	7	30.35	30.30	-6	6,814	-0.09%
2021/03/05	4	30.20	2	30.10	30.30	2	6,822	0.03%
2021/03/04	8	30.33	5	30.35	30.40	3	6,845	0.04%
2021/03/03	12	30.50	35	30.51	30.60	-23	6,834	-0.34%
2021/03/02	13	30.77	8	30.86	30.60	5	6,832	0.07%
2021/02/26	13	30.32	8	30.73	30.95	5	6,770	0.07%
2021/02/25	4	30.55	0	0.00	30.65	4	6,746	0.06%
2021/02/24	4	30.73	11.1	30.72	30.50	-7.1	6,816	-0.10%
2021/02/23	29	30.92	48.6	30.91	31.00	-19.6	6,687	-0.29%
2021/02/22	0	0.00	11	30.20	30.25	-11	6,367	-0.17%
2021/02/19	1	29.65	3	29.77	29.90	-2	6,263	-0.03%
2021/02/18	2	29.50	0.8	29.55	29.65	1.2	6,260	0.02%
2021/02/17	9	29.39	0	0.00	29.40	9	6,317	0.14%
2021/02/05	0	0.00	1	29.20	29.25	-1	6,284	-0.02%
2021/02/04	4	29.16	14	29.15	29.15	-10	6,286	-0.16%
2021/02/03	1	29.20	30	29.23	29.30	-29	6,351	-0.46%
2021/02/02	10	29.25	3	29.35	29.25	7	6,382	0.11%
2021/02/01	0	0.00	1.5	28.93	29.00	-1.5	6,387	-0.02%
2021/01/29	25	29.17	5	29.14	29.10	20	6,375	0.31%
2021/01/27	2	29.50	2.7	29.43	29.45	-0.7	6,298	-0.01%
2021/01/26	17	29.47	1.1	29.53	29.35	15.9	6,288	0.25%
2021/01/25	6	29.40	0	0.00	29.50	6	6,277	0.10%
2021/01/22	1	29.20	8.4	29.15	29.30	-7.4	6,252	-0.12%
2021/01/21	0	0.00	5	29.25	29.20	-5	6,236	-0.08%
2021/01/20	3	29.33	18.3	29.43	29.15	-15.3	6,197	-0.25%
2021/01/19	41	29.90	2	29.83	29.80	39	6,118	0.64%
2021/01/15	1	30.25	1	29.85	29.85	0	6,042	0.00%
2021/01/14	1	30.00	9	30.04	30.05	-8	5,906	-0.14%
2021/01/13	0	0.00	14	29.76	29.85	-14	5,892	-0.24%
2021/01/12	5	30.18	3	29.82	29.80	2	5,874	0.03%
2021/01/11	13	30.10	12	30.12	30.15	1	5,800	0.02%
2021/01/08	16	29.30	6	29.37	29.40	10	5,671	0.18%
2021/01/07	6	29.41	1	29.50	29.40	5	5,610	0.09%
2021/01/06	9.3	29.56	1	29.35	29.40	8.3	5,588	0.15%
2021/01/05	5	29.47	1	29.50	29.60	4	5,539	0.07%
2021/01/04	11	29.55	0	0.00	29.50	11	5,540	0.20%
2020/12/31	10	29.80	1	29.65	29.50	9	5,528	0.16%
2020/12/30	23	29.62	3	29.45	29.65	20	5,496	0.36%
2020/12/29	4	29.30	1	29.25	29.30	3	5,419	0.06%
2020/12/28	2	29.50	1.2	29.48	29.40	0.8	5,366	0.01%
2020/12/25	9	29.34	2.5	29.38	29.30	6.5	5,361	0.12%
2020/12/24	2	29.13	0	29.20	29.20	2	5,336	0.04%
2020/12/23	4	29.10	17	29.07	29.15	-13	5,323	-0.24%
2020/12/22	10	29.18	1	29.30	29.00	9	5,341	0.17%
2020/12/21	13	29.13	80	29.01	29.20	-67	5,356	-1.25%
2020/12/18	1	29.40	6	29.48	29.40	-5	5,325	-0.09%
2020/12/17	5	29.16	6	29.15	29.20	-1	5,288	-0.02%
2020/12/16	1	29.30	22.3	29.48	29.40	-21.3	5,248	-0.41%
2020/12/15	18	29.42	0	0.00	29.25	18	5,195	0.35%
2020/12/11	11	29.55	32	30.04	29.70	-21	5,063	-0.41%
2020/12/10	48	30.04	122.2	29.91	30.05	-74.2	4,961	-1.50%	大賣/
2020/12/09	104	31.18	13	31.15	31.15	91	4,696	1.94%	大買/
2020/12/08	39	32.11	52	32.20	31.75	-13	4,523	-0.29%
2020/12/07	8.4	30.75	69	30.54	31.25	-60.6	3,891	-1.56%
2020/12/04	24	29.88	41	29.85	29.90	-17	3,535	-0.48%
2020/12/03	1.4	29.91	16	29.84	29.65	-14.6	3,472	-0.42%
2020/12/02	2	29.50	5	29.60	29.60	-3	3,435	-0.09%
2020/12/01	14	29.43	1	29.70	29.65	13	3,423	0.38%
2020/11/30	2	29.68	3	29.77	29.50	-1	3,409	-0.03%
2020/11/27	1	29.65	2.2	29.75	29.75	-1.2	3,366	-0.04%
2020/11/26	10	29.55	0	0.00	29.65	10	3,339	0.30%
2020/11/25	33	29.64	12	29.56	29.65	21	3,340	0.63%
2020/11/24	132	29.70	13.3	29.80	29.60	118.7	3,319	3.58%	大買/鉅額交易
2020/11/23	3	29.42	6	29.55	29.60	-3	3,263	-0.09%
2020/11/20	0	0.00	3	29.18	29.10	-3	3,261	-0.09%
2020/11/19	1	29.30	2	29.23	29.20	-1	3,269	-0.03%
2020/11/18	0.6	29.00	4	29.15	29.20	-3.4	3,272	-0.10%
2020/11/17	0	0.00	63	29.02	29.00	-63	3,295	-1.91%
2020/11/16	24	29.10	0.2	29.10	29.10	23.8	3,409	0.70%
2020/11/13	2	29.10	10.1	29.31	29.35	-8.1	3,388	-0.24%
2020/11/12	1	29.40	1.8	29.20	29.10	-0.8	3,373	-0.02%
2020/11/11	1	29.25	15	29.25	29.35	-14	3,394	-0.41%
2020/11/10	10	28.90	0	0.00	29.00	10	3,365	0.30%
2020/11/09	0.6	29.00	0	0.00	28.90	0.6	3,523	0.02%
2020/11/06	0	0.00	5.1	28.95	28.85	-5.1	3,665	-0.14%
2020/11/05	10	28.80	0	0.00	28.80	10	3,655	0.27%
2020/11/03	0	0.00	10.4	28.60	28.70	-10.4	3,685	-0.28%
2020/11/02	5.1	28.20	45	28.30	28.30	-39.9	3,703	-1.08%
2020/10/30	0	0.00	11	28.35	28.20	-11	3,715	-0.30%
2020/10/29	4	28.35	0	0.00	28.45	4	3,722	0.11%
2020/10/28	1	28.70	0.2	28.65	28.60	0.8	3,746	0.02%
2020/10/27	4	28.66	0	0.00	28.65	4	3,775	0.11%
2020/10/26	0	0.00	0.4	28.90	28.85	-0.4	3,792	-0.01%
2020/10/23	0	0.00	1	29.10	28.95	-1	3,837	-0.03%
2020/10/22	0	0.00	1	28.95	28.95	-1	3,904	-0.03%
2020/10/21	3	29.30	21	29.20	28.95	-18	4,020	-0.45%
2020/10/19	1	28.70	3	28.70	28.70	-2	4,135	-0.05%
2020/10/16	4	28.50	5	28.56	28.60	-1	4,213	-0.02%
2020/10/15	1	28.50	1	28.60	28.60	0	4,251	0.00%
2020/10/14	2	28.55	0	0.00	28.55	2	4,286	0.05%
2020/10/13	6	28.25	0	0.00	28.25	6	4,424	0.14%
2020/10/12	1	28.40	6.8	28.62	28.40	-5.8	4,435	-0.13%
2020/10/08	2	28.55	0	0.00	28.55	2	4,601	0.04%
2020/10/07	19	28.70	52	28.70	28.70	-33	4,946	-0.67%
2020/10/06	11	28.45	0	0.00	28.50	11	5,298	0.21%
2020/10/05	1	28.75	0	0.00	28.40	1	5,617	0.02%
2020/09/30	0	0.00	10	28.45	28.60	-10	5,762	-0.17%
2020/09/29	0	0.00	6	28.23	28.10	-6	5,860	-0.10%
2020/09/28	2	27.98	0	0.00	28.05	2	6,101	0.03%
2020/09/25	30	27.63	3	27.62	27.60	27	6,327	0.43%
2020/09/24	29	27.77	5	27.70	27.65	24	6,527	0.37%
2020/09/23	35.8	28.22	47	28.14	28.15	-11.2	6,661	-0.17%
2020/09/22	11.4	28.55	5	28.55	28.45	6.4	6,755	0.09%
2020/09/21	30	28.90	2.1	29.00	28.90	27.9	6,889	0.40%
2020/09/18	2	28.90	2	28.95	28.95	0	7,011	0.00%
2020/09/17	1	28.85	31	28.90	28.85	-30	7,138	-0.42%
2020/09/16	16	28.85	17.1	28.99	28.85	-1.1	7,190	-0.02%
2020/09/15	34	28.86	50	28.96	28.85	-16	7,247	-0.22%
2020/09/14	3	29.10	3	29.05	29.00	0	7,430	0.00%
2020/09/11	3	29.05	10	29.15	29.00	-7	7,485	-0.09%
2020/09/10	54.2	29.01	8	29.11	29.10	46.2	7,510	0.61%
2020/09/09	1	28.50	31	28.34	28.55	-30	7,488	-0.40%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/07	3.7	28.50	0.6	28.50	28.45	3.1	7,756	0.04%
2020/09/04	8	28.32	5	28.45	28.50	3	7,924	0.04%
2020/09/03	18	28.92	5.2	28.91	28.70	12.8	8,277	0.15%
2020/09/02	24	28.87	0	0.00	28.85	24	8,345	0.29%
2020/09/01	1	28.80	10	28.85	28.85	-9	8,522	-0.11%
2020/08/31	0.8	28.95	30	29.00	28.90	-29.2	8,629	-0.34%
2020/08/28	1.6	29.15	11	28.88	29.15	-9.4	8,671	-0.11%
2020/08/27	30	28.85	23	28.94	28.85	7	8,748	0.08%
2020/08/26	3	28.87	25	29.01	28.95	-22	8,858	-0.25%
2020/08/25	3	28.23	0	0.00	28.35	3	8,837	0.03%
2020/08/24	9	28.02	2	28.00	28.10	7	9,028	0.08%
2020/08/21	13.2	28.01	7	28.20	27.95	6.2	9,124	0.07%
2020/08/20	13	27.75	1	28.05	27.75	12	9,210	0.13%
2020/08/19	2.7	28.73	0	0.00	28.45	2.7	9,233	0.03%
2020/08/18	2	28.85	0	0.00	28.75	2	9,372	0.02%
2020/08/17	23	28.90	5.3	28.86	28.85	17.7	9,759	0.18%
2020/08/14	8	28.44	3.5	28.54	28.45	4.5	10,623	0.04%
2020/08/13	56	28.41	3.8	28.32	28.25	52.2	10,698	0.49%
2020/08/12	35	28.79	7	28.73	28.75	28	10,562	0.27%
2020/08/11	0.2	29.50	2	29.45	29.40	-1.8	10,458	-0.02%
2020/08/10	2	29.35	3	29.30	29.35	-1	10,611	-0.01%
2020/08/07	5	29.25	3	29.33	29.25	2	10,807	0.02%
2020/08/06	25	29.54	12	29.40	29.40	13	10,949	0.12%
2020/08/05	1	29.35	1	29.35	29.35	0	11,121	0.00%
2020/08/04	1	29.15	0	0.00	29.30	1	11,202	0.01%
2020/08/03	14	29.19	8	29.24	29.20	6	11,308	0.05%
2020/07/31	18	29.36	5	29.27	29.55	13	11,359	0.11%
2020/07/30	27	29.13	1	29.15	29.15	26	11,446	0.23%
2020/07/29	27	29.07	61	28.79	29.00	-34	11,475	-0.30%
2020/07/28	12	28.53	2	28.35	28.25	10	11,504	0.09%
2020/07/27	18	28.67	20	28.65	28.55	-2	11,547	-0.02%
2020/07/24	17	29.15	110	29.00	29.00	-93	11,509	-0.81%	大賣/
2020/07/23	2	29.63	10	29.63	29.60	-8	11,390	-0.07%
2020/07/22	20	29.75	0	0.00	29.75	20	11,429	0.17%
2020/07/21	2	29.98	2	30.00	29.85	0	11,397	0.00%
2020/07/20	12	29.63	10	29.30	29.65	2	11,411	0.02%
2020/07/17	18	29.67	0	0.00	29.55	18	11,486	0.16%
2020/07/16	5	29.95	6	30.04	30.15	-1	11,564	-0.01%
2020/07/15	29	30.03	24	30.23	29.85	5	11,684	0.04%
2020/07/14	24	30.16	22	30.11	30.35	2	11,764	0.02%
2020/07/13	75.3	34.10	40.5	34.05	34.20	34.8	11,554	0.30%
2020/07/10	12.1	33.94	42	33.93	33.90	-29.9	11,409	-0.26%
2020/07/09	15	33.57	6	33.47	33.55	9	11,334	0.08%
2020/07/08	11	33.41	10	33.45	33.55	1	11,280	0.01%
2020/07/07	28	33.46	13	33.32	33.35	15	11,272	0.13%
2020/07/06	2	33.88	49.7	33.90	33.95	-47.7	11,266	-0.42%
2020/07/03	19	33.00	33.1	33.03	33.30	-14.1	11,364	-0.12%
2020/07/02	32	32.54	34	32.66	32.75	-2	11,254	-0.02%
2020/07/01	27	32.47	31	32.40	32.40	-4	11,141	-0.04%
2020/06/30	5	32.43	5	32.58	32.40	0	11,075	0.00%
2020/06/29	21	32.19	10	32.28	32.25	11	11,012	0.10%
2020/06/24	34	32.02	24	32.01	32.15	10	10,937	0.09%
2020/06/23	10	31.46	12	31.45	31.45	-2	10,969	-0.02%
2020/06/22	2	31.58	11	31.70	31.60	-9	11,028	-0.08%
2020/06/19	7	31.41	4	31.55	31.45	3	11,190	0.03%
2020/06/18	5	31.34	7	31.41	31.45	-2	11,126	-0.02%
2020/06/17	40	31.43	5	31.30	31.30	35	11,142	0.31%
2020/06/16	7	31.36	0.2	31.60	31.55	6.8	11,267	0.06%
2020/06/15	8	31.26	2	31.45	31.05	6	11,582	0.05%
2020/06/12	18	31.11	21	31.20	31.50	-3	11,701	-0.03%
2020/06/11	28	32.34	48	32.46	32.05	-20	11,810	-0.17%
2020/06/10	21	32.83	5.8	32.84	32.80	15.2	11,843	0.13%
2020/06/09	0	0.00	3.5	32.31	32.35	-3.5	11,888	-0.03%
2020/06/08	8	32.30	43	32.20	32.10	-35	12,160	-0.29%
2020/06/05	43	32.51	4	32.49	32.55	39	12,335	0.32%
2020/06/04	2	32.00	0	0.00	32.20	2	12,519	0.02%
2020/06/03	78	32.05	3	31.98	31.95	75	12,684	0.59%
2020/06/02	16	32.03	7	31.95	31.95	9	12,674	0.07%
2020/06/01	13.3	32.34	35	32.30	32.35	-21.7	12,701	-0.17%
2020/05/29	8	32.70	18	32.62	32.30	-10	12,842	-0.08%
2020/05/28	10	32.10	17	32.15	32.05	-7	13,010	-0.05%
2020/05/27	9	32.14	4	32.18	32.05	5	13,239	0.04%
2020/05/26	56	32.33	2	32.38	32.10	54	13,584	0.40%
2020/05/25	21	32.09	27	32.10	32.35	-6	13,635	-0.04%
2020/05/22	78	32.69	8	33.04	32.40	70	13,734	0.51%
2020/05/21	81	33.02	140	32.86	33.30	-59	13,906	-0.42%	大賣/
2020/05/20	7	30.50	55	30.55	30.70	-48	13,366	-0.36%
2020/05/19	0	0.00	22	30.09	30.10	-22	14,171	-0.16%
2020/05/18	5	29.80	11	29.80	29.75	-6	14,846	-0.04%
2020/05/15	84	29.80	76	29.82	29.75	8	15,551	0.05%
2020/05/14	39	30.25	12	30.35	30.10	27	15,703	0.17%
2020/05/13	34	30.90	30	30.87	31.00	4	15,635	0.03%
2020/05/12	52	31.12	17	31.05	31.35	35	15,550	0.23%
2020/05/11	4	30.70	9	30.78	30.80	-5	15,487	-0.03%
2020/05/08	17	30.57	9	30.76	30.50	8	15,395	0.05%
2020/05/07	10	30.80	25	30.69	30.80	-15	15,297	-0.10%
2020/05/06	15	30.66	31	30.74	30.50	-16	15,231	-0.11%
2020/05/05	49	30.29	2	30.25	30.25	47	15,125	0.31%
2020/05/04	13	30.08	3	29.98	30.15	10	15,101	0.07%
2020/04/30	27	30.69	5	30.74	30.60	22	15,050	0.15%
2020/04/29	45	30.47	5	30.49	30.50	40	15,013	0.27%
2020/04/28	14	30.34	1.2	30.35	30.35	12.9	14,991	0.09%
2020/04/27	50.5	30.14	3	30.12	30.25	47.5	15,081	0.31%
2020/04/24	12	29.47	11	29.41	29.40	1	15,045	0.01%
2020/04/23	10	29.78	12	30.00	29.60	-2	15,106	-0.01%
2020/04/22	19	28.87	35	29.10	29.50	-16	15,092	-0.11%
2020/04/21	21	29.63	6	29.93	29.40	15	15,059	0.10%
2020/04/20	26	30.45	23	30.38	30.35	3	14,935	0.02%
2020/04/17	13	31.40	11	31.75	30.85	2	14,813	0.01%
2020/04/16	24	31.15	19	31.47	31.40	5	14,601	0.03%
2020/04/15	44	30.96	31	30.88	31.20	13	14,441	0.09%
2020/04/14	19	30.29	23	30.57	30.80	-4	14,234	-0.03%
2020/04/13	7	29.41	4	29.49	29.35	3	14,016	0.02%
2020/04/10	0	0.00	8	29.20	29.15	-8	13,957	-0.06%
2020/04/09	4	29.50	16	29.11	29.05	-12	13,866	-0.09%
2020/04/08	30	28.58	32	28.55	29.10	-2	13,659	-0.01%
2020/04/07	18	27.58	2	27.63	27.55	16	13,336	0.12%
2020/04/06	18	27.21	14	27.22	27.30	4	13,221	0.03%
2020/04/01	1	27.20	4	27.18	27.25	-3	13,146	-0.02%
2020/03/31	21	27.24	14	27.18	27.15	7	13,076	0.05%
2020/03/30	23	26.33	18	26.68	26.95	5	12,986	0.04%
2020/03/27	15	27.12	2	27.08	26.85	13	12,952	0.10%
2020/03/26	9	26.77	14	26.63	26.85	-5	12,801	-0.04%
2020/03/25	17	26.89	6	27.17	26.45	11	12,784	0.09%
2020/03/24	33	25.84	30	25.72	25.80	3	12,601	0.02%
2020/03/23	4.6	23.73	7	24.34	24.10	-2.5	12,552	-0.02%
2020/03/20	50	24.80	27.4	25.23	25.10	22.6	12,500	0.18%
2020/03/19	61	23.68	88	23.81	23.40	-27	12,332	-0.22%
2020/03/18	54.6	26.63	56	26.34	26.00	-1.5	11,994	-0.01%
2020/03/17	62	27.04	27	27.26	26.80	35	11,782	0.30%
2020/03/16	55	28.31	38	28.08	27.75	17	11,545	0.15%
2020/03/13	41	27.93	35	28.39	28.95	6	11,507	0.05%
2020/03/12	91	30.11	41	30.03	30.05	50	11,085	0.45%
2020/03/11	102	32.02	11	32.12	31.60	91	10,744	0.85%	大買/
2020/03/10	9	32.60	16	33.46	33.35	-7	10,395	-0.07%
2020/03/09	31	32.95	15	33.52	32.70	16	10,107	0.16%
2020/03/06	6	33.67	10	33.89	34.10	-4	9,880	-0.04%
2020/03/05	19	34.13	37	34.25	34.25	-18	9,839	-0.18%
2020/03/04	17	33.82	4	34.06	33.70	13	9,695	0.13%
2020/03/03	41	34.60	37	34.97	34.50	4	9,468	0.04%
2020/03/02	42	33.34	36	34.08	34.25	6	9,098	0.07%
2020/02/27	39	35.06	44	35.54	34.05	-5	8,789	-0.06%
2020/02/26	31	34.67	57	34.79	34.75	-26	8,378	-0.31%
2020/02/25	39	34.76	38	34.76	34.55	1	8,182	0.01%
2020/02/24	56	35.06	30.3	34.96	35.10	25.7	7,914	0.32%
2020/02/21	20	34.47	23	34.46	34.20	-3	7,428	-0.04%
2020/02/20	35	34.41	55.8	34.51	34.40	-20.8	7,200	-0.29%
2020/02/19	41.8	32.90	79	32.81	33.50	-37.3	6,467	-0.58%
2020/02/18	27	31.71	49.5	31.81	31.60	-22.5	5,842	-0.38%
2020/02/17	1	30.15	31	30.28	30.50	-30	5,350	-0.56%
2020/02/14	0	0.00	15	29.83	29.70	-15	5,272	-0.28%
2020/02/13	22	29.52	2	29.40	29.35	20	5,375	0.37%
2020/02/12	11	29.22	12	29.45	29.45	-1	5,428	-0.02%
2020/02/11	3	28.68	3	28.73	28.70	0	5,418	0.00%
2020/02/10	0.1	28.65	4	28.31	28.65	-3.9	5,423	-0.07%
2020/02/07	5	28.63	1	28.60	28.60	4	5,403	0.07%
2020/02/06	2	28.65	0	0.00	28.80	2	5,412	0.04%
2020/02/05	5	28.60	0	0.00	28.50	5	5,408	0.09%
2020/02/04	1	28.60	2	28.73	28.50	-1	5,368	-0.02%
2020/02/03	14	28.06	2	28.18	28.40	12	5,355	0.22%
2020/01/31	3.4	29.09	1	29.20	29.00	2.4	5,286	0.05%
2020/01/30	15	28.69	14.2	28.85	28.95	0.9	5,300	0.02%
2020/01/20	0	0.00	32	30.45	30.35	-32	5,211	-0.61%
2020/01/17	11	30.43	7	30.44	30.40	4	5,432	0.07%
2020/01/16	1	29.95	2	29.80	29.95	-1	5,315	-0.02%
2020/01/15	6	29.81	70	29.90	29.85	-64	5,260	-1.22%
2020/01/14	21	29.60	21	29.63	29.70	0	5,180	0.00%
2020/01/13	0	0.00	1	29.20	29.20	-1	5,078	-0.02%
2020/01/10	5	28.84	3	28.88	29.00	2	5,041	0.04%
2020/01/09	2	28.45	25	28.36	28.30	-23	4,987	-0.46%
2020/01/08	2	28.20	3	28.32	28.15	-1	5,030	-0.02%
2020/01/07	0	0.00	1	28.65	28.55	-1	5,001	-0.02%
2020/01/06	0	0.00	7	28.70	28.60	-7	4,970	-0.14%
2020/01/03	0	0.00	10	28.95	28.95	-10	4,950	-0.20%
2020/01/02	10	29.10	0	0.00	28.95	10	4,932	0.20%
2019/12/31	0	0.00	0.1	29.00	29.00	-0.1	4,892	0.00%
2019/12/30	0	0.00	3	29.05	29.10	-3	4,877	-0.06%
2019/12/26	4	28.96	0	0.00	29.00	4	4,880	0.08%
2019/12/25	0	0.00	2	28.93	29.00	-2	4,894	-0.04%
2019/12/23	1	29.20	1	29.10	29.10	0	4,971	0.00%
2019/12/20	0	0.00	3	29.25	29.00	-3	5,011	-0.06%
2019/12/19	26.7	29.27	6	29.25	29.20	20.7	4,929	0.42%
2019/12/18	35	29.11	8	29.07	29.20	27	4,875	0.55%
2019/12/17	0	0.00	5	28.75	28.80	-5	4,772	-0.10%
2019/12/16	2	28.70	5	28.65	28.75	-3	4,736	-0.06%
2019/12/13	3	28.65	0	0.00	28.65	3	4,720	0.06%
2019/12/12	7	28.59	0	0.00	28.70	7	4,641	0.15%
2019/12/11	1	28.70	3	28.73	28.70	-2	4,646	-0.04%
2019/12/10	25	28.96	5	29.14	28.80	20	4,624	0.43%
2019/12/06	5	28.45	10	28.44	28.45	-5	4,445	-0.11%
2019/12/05	1	27.90	4.6	27.99	28.00	-3.6	4,408	-0.08%
2019/12/04	1	27.80	0	0.00	27.90	1	4,382	0.02%
2019/12/02	10	27.98	6	27.86	28.00	4	4,352	0.09%
2019/11/29	2	28.28	2	28.28	28.35	0	4,290	0.00%
2019/11/28	0	0.00	1.5	28.40	28.40	-1.5	4,253	-0.04%
2019/11/27	0	0.00	5	28.40	28.45	-5	4,251	-0.12%
2019/11/26	3	28.35	0	0.00	28.50	3	4,267	0.07%
2019/11/25	21	28.45	3	28.43	28.50	18	4,288	0.42%
2019/11/22	3	28.73	11	28.85	28.70	-8	4,306	-0.19%
2019/11/21	6	28.79	12	28.71	28.75	-6	4,296	-0.14%
2019/11/20	27	28.89	3	28.83	28.90	24	4,255	0.56%
2019/11/19	17	29.47	21	29.53	29.30	-4	4,174	-0.10%
2019/11/18	2	29.15	16	29.36	29.30	-14	4,043	-0.35%
2019/11/15	16	28.80	7	28.78	28.60	9	3,849	0.23%
2019/11/14	14	28.49	8	28.82	28.70	6	3,743	0.16%
2019/11/13	5	28.80	16	28.78	28.90	-11	3,464	-0.32%
2019/11/12	9.4	28.21	4	28.40	28.50	5.4	3,212	0.17%
2019/11/11	4	27.78	7	27.94	27.75	-3	2,970	-0.10%
2019/11/08	3	27.57	26	27.31	27.50	-23	2,837	-0.81%
2019/11/07	1	26.90	4	27.05	26.90	-3	2,700	-0.11%
2019/11/06	0	0.00	0.5	26.95	26.90	-0.5	2,670	-0.02%
2019/11/05	0.2	26.95	3	27.00	26.95	-2.8	2,653	-0.11%
2019/11/04	0	0.00	4	26.85	26.75	-4	2,631	-0.15%
2019/11/01	0.5	26.75	0.2	26.75	26.75	0.3	2,631	0.01%
2019/10/31	1	26.60	0	0.00	26.80	1	2,662	0.04%
2019/10/30	0	0.00	5	26.70	26.80	-5	2,644	-0.19%
2019/10/29	12	26.57	2	26.73	26.60	10	2,615	0.38%
2019/10/28	0	0.00	3.4	26.94	26.90	-3.4	2,532	-0.13%
2019/10/25	26.1	26.91	37	26.90	27.10	-11	2,462	-0.44%
2019/10/24	4	25.90	0	0.00	26.00	4	2,207	0.18%
2019/10/23	6	25.79	1	25.80	25.75	5	2,196	0.23%
2019/10/18	11	25.46	0	0.00	25.45	11	2,161	0.51%
2019/10/17	12	25.44	0	0.00	25.50	12	2,137	0.56%
2019/10/15	8	25.80	5	25.77	25.90	3	2,048	0.15%
2019/10/14	5	25.80	0	0.00	25.90	5	2,046	0.24%
2019/10/09	2	26.00	0	0.00	25.70	2	2,060	0.10%
2019/10/08	2	26.15	0	0.00	26.10	2	2,040	0.10%
2019/10/07	0	0.00	1	25.95	26.00	-1	2,040	-0.05%
2019/10/04	2.3	25.89	0	0.00	26.00	2.3	2,052	0.11%
2019/10/03	4	25.64	0	0.00	25.95	4	2,061	0.19%
2019/10/02	1	25.90	2	26.00	26.00	-1	2,027	-0.05%
2019/10/01	1	26.05	0	0.00	26.10	1	2,010	0.05%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	20	26.28	0	0.00	26.25	20	1,941	1.03%
2019/09/25	10	25.95	0	26.10	26.00	10	1,854	0.54%
2019/09/23	0	0.00	1	26.20	26.40	-1	1,772	-0.06%
2019/09/19	2	26.20	0	0.00	26.25	2	1,767	0.11%
2019/09/17	0	0.00	1.6	26.24	26.30	-1.6	1,749	-0.09%
2019/09/16	1	26.15	0	0.00	26.30	1	1,740	0.06%
2019/09/12	4	26.40	0	26.70	26.50	4	1,713	0.23%
2019/09/11	17	26.45	0	0.00	26.50	17	1,693	1.00%
2019/09/10	8	26.59	3	26.55	26.60	5	1,677	0.30%
2019/09/09	10	27.30	2	27.25	27.30	8	1,641	0.49%
2019/09/03	10	27.63	4	27.69	27.65	6	1,670	0.36%
2019/09/02	0	0.00	14.2	27.49	27.65	-14.2	1,667	-0.85%
2019/08/30	0	0.00	2.1	27.46	27.60	-2.1	1,658	-0.13%
2019/08/29	14	27.16	1	27.25	27.30	13	1,637	0.79%
2019/08/28	4	26.55	0	0.00	26.65	4	1,599	0.25%
2019/08/27	65	31.55	20	31.55	31.55	45	1,530	2.94%
2019/08/26	0	0.00	24.5	31.49	31.55	-24.5	1,459	-1.68%
2019/08/23	4	31.75	10	31.75	31.80	-6	1,450	-0.41%
2019/08/22	11	31.70	0	0.00	31.75	11	1,449	0.76%
2019/08/21	4	32.00	3	31.95	31.90	1	1,443	0.07%
2019/08/20	1	31.90	4	31.80	31.85	-3	1,423	-0.21%
2019/08/19	0	0.00	10	31.75	31.80	-10	1,432	-0.70%
2019/08/16	0	0.00	7	31.50	31.45	-7	1,421	-0.49%
2019/08/15	11	31.13	0	0.00	31.40	11	1,414	0.78%
2019/08/14	2	31.60	1	31.70	31.65	1	1,404	0.07%
2019/08/13	2	31.13	0	0.00	31.40	2	1,394	0.14%
2019/08/12	0	0.00	5	31.45	31.50	-5	1,386	-0.36%
2019/08/08	4	31.10	0	0.00	31.30	4	1,393	0.29%
2019/08/07	2	31.20	5	31.30	31.00	-3	1,407	-0.21%
2019/08/06	7	30.51	0	0.00	31.00	7	1,433	0.49%
2019/08/05	19	31.33	3	31.10	31.20	16	1,450	1.10%
2019/08/02	5	31.52	10	31.75	31.90	-5	1,517	-0.33%
2019/07/26	2	32.20	0	0.00	32.10	2	1,510	0.13%
2019/07/25	0	0.00	1	32.00	32.05	-1	1,489	-0.07%
2019/07/24	0	0.00	5	31.90	31.85	-5	1,488	-0.34%
2019/07/22	3	31.95	0	0.00	31.90	3	1,500	0.20%
2019/07/19	0	0.00	1	32.05	31.95	-1	1,495	-0.07%
2019/07/18	1	32.15	0	0.00	32.05	1	1,486	0.07%
2019/07/16	1	32.25	2	32.30	32.40	-1	1,479	-0.07%
2019/07/11	1	31.90	6	31.95	32.00	-5	1,460	-0.34%
2019/07/05	10	31.25	0	0.00	31.35	10	1,455	0.69%
2019/07/02	6	31.19	0	0.00	31.20	6	1,538	0.39%
2019/06/28	0	0.00	4	31.00	31.10	-4	1,556	-0.26%
2019/06/27	0	0.00	10	30.88	30.90	-10	1,560	-0.64%
2019/06/25	0	0.00	2	30.85	30.95	-2	1,562	-0.13%
2019/06/21	0	0.00	11	30.18	30.30	-11	1,551	-0.71%
2019/06/19	1	29.65	0	0.00	29.70	1	1,558	0.06%
2019/06/18	0	0.00	1	29.55	29.70	-1	1,560	-0.06%
2019/06/17	2	29.50	0	0.00	29.60	2	1,570	0.13%
2019/06/14	4	29.56	0.3	29.50	29.50	3.7	1,590	0.23%
2019/06/12	0	0.00	1	29.60	29.55	-1	1,794	-0.06%
2019/06/11	11	29.77	0	0.00	29.75	11	1,813	0.61%
2019/06/10	2	29.40	0.3	29.50	29.45	1.7	1,809	0.09%
2019/06/05	0	0.00	1	29.35	29.20	-1	1,888	-0.05%
2019/05/31	3	29.15	0	0.00	29.40	3	2,016	0.15%
2019/05/30	1	29.00	0	0.00	29.10	1	2,087	0.05%
2019/05/29	1	29.00	0	0.00	29.20	1	2,268	0.04%
2019/05/28	2	29.40	0	0.00	28.60	2	2,349	0.09%
2019/05/27	1	29.15	0	0.00	29.30	1	2,358	0.04%
2019/05/24	3	29.13	0	0.00	29.20	3	2,357	0.13%
2019/05/23	1	29.25	0	0.00	29.35	1	2,347	0.04%
2019/05/22	1	29.50	0	0.00	29.55	1	2,356	0.04%
2019/05/20	2	29.53	0	0.00	29.40	2	2,379	0.08%
2019/05/16	1.2	29.81	0	0.00	29.50	1.2	2,395	0.05%
2019/05/15	1	29.86	0	0.00	30.00	1	2,391	0.04%
2019/05/14	1	29.35	1	29.50	29.65	0	2,385	0.00%
2019/05/13	9	29.30	5	29.40	29.35	4	2,394	0.17%
2019/05/10	7	30.34	3	30.13	30.10	4	2,400	0.17%
2019/05/08	3	31.75	4	31.80	31.70	-1	2,317	-0.04%
2019/05/06	0	0.00	1	31.90	31.90	-1	2,359	-0.04%
2019/05/02	0	0.00	8	32.20	32.35	-8	2,329	-0.34%
2019/04/30	0	0.00	2	31.98	32.00	-2	2,312	-0.09%
2019/04/29	70	32.15	13	31.96	31.95	57	2,323	2.45%
2019/04/25	0	0.00	12	31.65	31.65	-12	2,319	-0.52%
2019/04/23	0	0.00	1	31.45	31.65	-1	2,340	-0.04%
2019/04/18	0	0.00	11.1	31.40	31.25	-11.1	2,379	-0.47%
2019/04/17	1	31.80	0	0.00	31.85	1	2,375	0.04%
2019/04/15	0	0.00	2	31.60	31.60	-2	2,356	-0.08%
2019/04/12	3	31.57	67	31.70	31.40	-64	2,356	-2.72%
2019/04/11	1	31.95	0	0.00	32.00	1	2,324	0.04%
2019/04/10	4	32.15	5	32.35	32.05	-1	2,315	-0.04%
2019/04/09	2	32.50	2	32.50	32.50	0	2,297	0.00%
2019/04/08	1	32.00	1	32.40	32.50	0	2,306	0.00%
2019/04/03	6	31.83	0	0.00	31.90	6	2,289	0.26%
2019/04/02	0	0.00	4.3	31.76	31.70	-4.3	2,369	-0.18%
2019/04/01	0	0.00	0.3	31.50	31.65	-0.3	2,436	-0.01%
2019/03/29	0	0.00	4	31.58	31.55	-4	2,455	-0.16%
2019/03/26	0	0.00	1	31.55	31.60	-1	2,669	-0.04%
2019/03/25	5	31.24	0	0.00	31.40	5	2,688	0.19%
2019/03/22	0	0.00	21	31.65	31.60	-21	2,692	-0.78%
2019/03/21	3	31.55	6	31.52	31.50	-3	2,683	-0.11%
2019/03/20	8	31.49	0	0.00	31.50	8	2,664	0.30%
2019/03/19	0	0.00	1	31.45	31.50	-1	2,648	-0.04%
2019/03/15	1	30.50	2	31.05	31.05	-1	2,591	-0.04%
2019/03/14	0	0.00	0.1	30.85	30.85	-0.1	2,394	-0.01%
2019/03/13	5	30.82	0	0.00	30.85	5	2,370	0.21%
2019/03/12	1	30.80	0	0.00	30.80	1	2,340	0.04%
2019/03/11	0	0.00	4	31.05	31.05	-4	2,288	-0.17%
2019/03/08	25	31.08	1	31.10	31.15	24	2,259	1.06%
2019/03/07	5	31.20	1	31.65	31.05	4	2,233	0.18%
2019/03/06	4	31.85	0	0.00	31.80	4	2,191	0.18%
2019/03/05	91	31.93	0.2	31.90	32.05	90.8	2,155	4.21%
2019/03/04	11.8	31.54	49.2	30.94	31.90	-37.4	2,056	-1.82%
2019/02/27	42.6	29.95	6	29.95	29.90	36.6	1,847	1.98%
2019/02/26	3	28.65	6	29.55	29.15	-3	1,743	-0.17%
2019/02/22	3	28.67	0	0.00	28.60	3	1,705	0.18%
2019/02/21	5	28.70	1	28.70	28.60	4	1,692	0.24%
2019/02/20	1	28.50	0	0.00	28.60	1	1,673	0.06%
2019/02/15	0	0.00	1	28.25	28.25	-1	1,650	-0.06%
2019/02/12	0	0.00	10	28.15	28.00	-10	1,618	-0.62%
2019/01/30	0	0.00	1	27.75	27.55	-1	1,528	-0.07%
2019/01/25	0	0.00	4	27.29	27.50	-4	1,526	-0.26%
2019/01/23	0	0.00	1	26.60	26.85	-1	1,475	-0.07%
2019/01/21	0	0.00	4	26.85	26.55	-4	1,478	-0.27%
2019/01/15	0	0.00	1.5	26.13	26.20	-1.5	1,463	-0.10%
2019/01/08	6	24.70	0.1	24.70	24.70	5.9	1,476	0.40%
2019/01/07	4	24.65	0	0.00	24.70	4	1,487	0.27%
2019/01/03	2	24.25	4	24.40	24.35	-2	1,560	-0.13%
2019/01/02	2	24.80	0	0.00	24.35	2	1,568	0.13%
2018/12/28	0	0.00	4	24.65	24.65	-4	1,576	-0.25%
2018/12/27	1	24.50	4	24.68	24.55	-3	1,593	-0.19%
2018/12/26	0	0.00	5	24.11	24.00	-5	1,597	-0.31%
2018/12/25	8	23.68	3	23.85	23.40	5	1,630	0.31%
2018/12/24	12	24.40	0.1	24.50	24.05	11.9	1,552	0.76%
2018/12/22	1	24.55	1	24.80	24.70	0	1,474	0.00%
2018/12/21	6	24.69	0	0.00	23.85	6	1,450	0.41%
2018/12/19	1	25.55	0	0.00	25.55	1	1,245	0.08%
2018/12/17	12	26.24	11	26.11	26.00	1	1,190	0.08%
2018/12/13	0	0.00	11	27.20	27.30	-11	1,167	-0.94%
2018/12/10	5	27.05	7	27.01	26.85	-2	1,191	-0.17%
2018/12/06	1	27.15	0	0.00	27.15	1	1,237	0.08%
2018/12/04	0	28.30	0	0.00	28.25	0	1,284	0.00%
2018/12/03	0	0.00	0.1	28.55	28.55	-0.1	1,324	-0.01%
2018/11/29	2	28.85	2	28.40	28.30	0	1,432	0.00%
2018/11/28	4	27.85	1	27.65	28.00	3	1,509	0.20%
2018/11/26	0.3	27.30	0	0.00	27.35	0.3	1,599	0.02%
2018/11/23	0	0.00	0.1	27.20	27.20	-0.1	1,632	-0.01%
2018/11/21	0	0.00	1	27.25	27.00	-1	1,704	-0.06%
2018/11/20	1	27.30	0	0.00	27.30	1	1,734	0.06%
2018/11/13	0	0.00	5	26.62	27.00	-5	1,756	-0.28%
2018/11/06	0	0.00	13	26.48	26.40	-13	1,786	-0.73%
2018/11/05	0	0.00	1	26.10	26.60	-1	1,793	-0.06%
2018/10/26	1	24.90	0	0.00	24.95	1	1,771	0.06%
2018/10/25	2	24.60	12	24.63	24.70	-10	1,765	-0.57%
2018/10/19	10	24.80	0	0.00	24.90	10	1,715	0.58%
2018/10/18	12	25.20	10	25.18	25.15	2	1,711	0.12%
2018/10/16	0	0.00	4	26.51	26.35	-4	1,685	-0.24%
2018/10/12	4	25.79	1	25.70	26.25	3	1,737	0.17%
2018/10/11	2	25.35	42	25.38	25.75	-40	1,734	-2.31%
2018/10/08	31	26.51	0	0.00	26.50	31	1,667	1.86%
2018/10/05	3	26.30	0	0.00	26.30	3	1,648	0.18%
2018/10/04	6	26.60	5	26.60	26.65	1	1,621	0.06%
2018/10/03	8	27.16	1	27.40	26.90	7	1,594	0.44%
2018/10/02	2	27.90	2	27.75	27.75	0	1,527	0.00%
2018/09/27	0	0.00	2	28.35	28.45	-2	1,494	-0.13%
2018/09/26	0	0.00	2	28.50	28.50	-2	1,480	-0.14%
2018/09/25	0	0.00	0.2	28.55	28.50	-0.2	1,484	-0.01%
2018/09/17	0	0.00	2	28.60	28.40	-2	1,491	-0.13%
2018/09/14	2	28.35	0	0.00	28.35	2	1,502	0.13%
2018/09/13	3	28.10	3.6	28.18	28.25	-0.6	1,507	-0.04%
2018/09/12	9	28.08	8	28.15	28.25	1	1,498	0.07%
2018/09/11	8	28.33	8	28.53	28.60	0	1,469	0.00%
2018/09/10	6	28.63	11	28.84	28.65	-5	1,465	-0.34%
2018/09/07	10	29.35	10	29.30	29.45	0	1,456	0.00%
2018/09/06	1.1	29.95	1	29.80	29.85	0.1	1,415	0.00%
2018/09/05	29	29.79	2.6	29.86	29.75	26.4	1,391	1.90%
2018/09/04	10	35.51	64.3	35.70	35.40	-54.3	1,298	-4.18%
2018/09/03	5	35.51	8	35.55	35.60	-3	1,234	-0.24%
2018/08/31	1	35.50	0	0.00	35.50	1	1,183	0.08%
2018/08/30	10	35.20	7	35.35	35.25	3	1,170	0.26%
2018/08/29	1	35.30	3	35.15	35.30	-2	1,166	-0.17%
2018/08/28	0	0.00	10	35.03	35.00	-10	1,150	-0.87%
2018/08/27	3	34.73	4	34.80	34.80	-1	1,137	-0.09%
2018/08/22	3	34.15	2	34.15	34.20	1	1,125	0.09%
2018/08/17	3	34.00	0	0.00	34.00	3	1,146	0.26%
2018/08/16	5	33.84	0	0.00	34.00	5	1,147	0.44%
2018/08/14	9	33.84	5	34.05	34.05	4	1,150	0.35%
2018/08/10	5	33.73	0	0.00	33.80	5	1,149	0.43%
2018/08/09	0	0.00	0	33.90	34.00	0	1,144	0.00%
2018/08/07	0	0.00	20	34.07	34.10	-20	1,152	-1.74%
2018/08/02	1	33.70	0	0.00	33.75	1	1,202	0.08%
2018/08/01	0	0.00	1	33.90	33.90	-1	1,202	-0.08%
2018/07/30	10	33.67	0	0.00	33.75	10	1,210	0.83%
2018/07/26	0	0.00	5	34.10	34.10	-5	1,203	-0.42%
2018/07/24	0	0.00	7	33.99	34.00	-7	1,207	-0.58%
2018/07/23	3	33.67	0	0.00	33.80	3	1,203	0.25%
2018/07/19	0	0.00	40	33.91	33.85	-40	1,219	-3.28%
2018/07/18	0	0.00	1	33.20	33.35	-1	1,189	-0.08%
2018/07/16	0	0.00	1	33.20	32.95	-1	1,174	-0.09%
2018/07/12	1	32.50	0	0.00	32.50	1	1,193	0.08%
2018/07/03	0	0.00	0.5	32.85	33.00	-0.5	1,262	-0.04%
2018/06/27	0	0.00	1	32.85	32.95	-1	1,278	-0.08%
2018/06/22	30	32.70	0	0.00	32.95	30	1,308	2.29%
2018/06/20	5	32.68	0	0.00	32.90	5	1,388	0.36%
2018/06/19	12	32.65	0	0.00	32.85	12	1,385	0.87%
2018/06/15	1	32.90	0	0.00	32.80	1	1,379	0.07%
2018/06/12	0	0.00	1.4	33.01	32.95	-1.4	1,524	-0.09%
2018/06/11	3	33.17	0	0.00	32.95	3	1,530	0.20%
2018/06/08	0	0.00	15	33.65	33.50	-15	1,517	-0.99%
2018/06/07	0	0.00	0	33.65	33.70	0	1,525	0.00%
2018/06/06	0	0.00	10.8	33.73	33.60	-10.8	1,536	-0.70%
2018/06/05	1	33.35	0	0.00	33.45	1	1,516	0.07%
2018/06/04	0	0.00	3.2	33.23	33.20	-3.2	1,500	-0.21%
2018/05/31	1	32.80	1	32.85	32.90	0	1,477	0.00%
2018/05/30	2	32.70	1	32.80	32.70	1	1,472	0.07%
2018/05/29	11	32.90	1	32.95	32.90	10	1,471	0.68%
2018/05/24	0	0.00	2	32.78	32.80	-2	1,467	-0.14%
2018/05/23	5	32.80	1	32.90	32.75	4	1,473	0.27%
2018/05/21	8	32.94	1	32.80	32.90	7	1,485	0.47%
2018/05/18	1	32.50	0	0.00	32.70	1	1,498	0.07%
2018/05/17	4	32.70	0	0.00	32.55	4	1,515	0.26%
2018/05/16	0	0.00	2	32.60	32.50	-2	1,529	-0.13%
2018/05/15	0	0.00	7.4	32.26	32.50	-7.4	1,550	-0.48%
2018/05/14	11	32.00	0	0.00	32.10	11	1,625	0.68%
2018/05/10	0	0.00	4	31.65	32.10	-4	1,624	-0.25%
2018/05/08	0	0.00	1	31.80	31.95	-1	1,636	-0.06%
2018/05/07	2	31.70	0	0.00	31.70	2	1,629	0.12%
2018/05/02	2	32.00	0	0.00	32.00	2	1,650	0.12%
2018/04/27	0	0.00	11	32.05	31.95	-11	1,659	-0.66%
2018/04/24	1	32.90	0	0.00	32.55	1	1,786	0.06%
2018/04/20	10	33.40	0	0.00	33.55	10	1,838	0.54%
2018/04/19	7	33.45	0	0.00	33.55	7	1,850	0.38%
2018/04/16	0	0.00	5	33.40	33.50	-5	2,011	-0.25%
2018/04/12	0	0.00	1	33.70	33.40	-1	2,019	-0.05%
2018/04/11	1	33.45	1	33.55	33.30	0	2,009	0.00%
2018/04/10	5	33.60	0	0.00	33.75	5	1,996	0.25%
2018/04/02	5	33.80	0	0.00	33.80	5	2,024	0.25%
2018/03/31	3	33.80	0	0.00	34.20	3	2,025	0.15%
2018/03/30	29	33.69	1	33.90	33.90	28	2,027	1.38%
2018/03/29	0	0.00	0.2	33.55	33.65	-0.2	2,021	-0.01%
2018/03/28	5	33.36	4	33.45	33.50	1	2,027	0.05%
2018/03/27	0	0.00	1	33.05	33.45	-1	2,024	-0.05%
2018/03/26	14	32.99	2	32.90	32.90	12	1,997	0.60%
2018/03/23	5	31.75	0	0.00	31.70	5	1,930	0.26%
2018/03/22	0	0.00	1	32.40	32.35	-1	1,974	-0.05%
2018/03/21	0.2	32.55	0	0.00	32.60	0.2	2,052	0.01%
2018/03/20	5	32.74	0	0.00	32.80	5	2,205	0.23%
2018/03/14	0	0.00	0.6	33.00	33.00	-0.6	2,261	-0.03%
2018/03/12	0	0.00	1	33.00	33.30	-1	2,246	-0.04%
2018/03/09	0.1	32.10	0	0.00	32.20	0.1	2,224	0.01%
2018/03/07	1	31.90	0	0.00	31.90	1	2,285	0.04%
2018/02/27	1	32.40	4	32.36	32.45	-3	2,466	-0.12%
2018/02/23	4	31.80	0	0.00	31.70	4	2,490	0.16%
2018/02/22	1	31.50	0	0.00	31.50	1	2,501	0.04%
2018/02/21	0	0.00	2	31.33	31.35	-2	2,526	-0.08%
2018/02/12	2	31.00	0	0.00	31.00	2	2,529	0.08%
2018/02/09	12	30.73	2	30.80	31.50	10	2,512	0.40%
2018/02/08	0	0.00	2	31.33	31.50	-2	2,510	-0.08%
2018/02/07	3	31.00	0	0.00	31.00	3	2,606	0.12%
2018/02/06	34	31.89	32	30.10	30.50	2	2,617	0.08%
2018/02/05	16	32.78	17	32.72	32.85	-1	2,566	-0.04%
2018/02/02	5	33.45	5	33.40	33.40	0	2,560	0.00%
2018/01/31	0	0.00	0.2	33.85	33.95	-0.2	2,583	-0.01%
2018/01/30	0	0.00	1	33.85	34.05	-1	2,573	-0.04%
2018/01/29	1	33.80	0	0.00	34.05	1	2,590	0.04%
2018/01/26	5	33.65	5	33.70	33.80	0	2,610	0.00%
2018/01/25	5	33.85	0	0.00	33.90	5	2,611	0.19%
2018/01/24	13	33.90	5.2	33.80	34.00	7.8	2,618	0.30%
2018/01/23	1	33.95	1	33.95	34.00	0	2,630	0.00%
2018/01/22	4	34.10	0.4	34.10	34.15	3.6	2,637	0.14%
2018/01/19	0	0.00	12	34.66	34.35	-12	2,624	-0.46%
2018/01/18	5	33.52	2	33.88	33.80	3	2,604	0.12%
2018/01/16	6	33.74	8	33.81	33.90	-2	2,645	-0.08%
2018/01/15	6	33.88	5	33.95	34.00	1	2,643	0.04%
2018/01/12	12	33.88	15	33.97	34.10	-3	2,656	-0.11%
2018/01/11	11	33.75	10	34.25	34.40	1	2,663	0.04%
2018/01/10	31	34.33	13	33.96	33.95	18	2,695	0.67%
2018/01/08	11	35.49	0	0.00	35.55	11	2,654	0.41%
2018/01/05	0	0.00	0.5	35.55	35.65	-0.5	2,816	-0.02%
2018/01/04	1	35.60	0	0.00	35.65	1	3,160	0.03%
2018/01/03	2	35.60	0	0.00	35.60	2	3,224	0.06%
2018/01/02	5	35.30	4	35.25	35.25	1	3,257	0.03%