漢翔 (2634)-群益金鼎-屏東券商分點個股進出

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
43.65
漲跌
▼0.05
漲幅
-0.11%
成交量
1,968張
產業
上市航運類股
701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－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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
2024/11/29	3	43.08	1	43.00	43.05	2	4,002	0.05%
2024/11/27	0	0.00	6	44.68	44.10	-6	3,960	-0.15%
2024/11/26	6	45.50	0	0.00	45.05	6	3,933	0.15%
2024/11/22	2	44.75	0	0.00	44.75	2	3,776	0.05%
2024/11/20	0	0.00	22	43.75	43.45	-22	3,611	-0.61%
2024/11/15	10	43.25	4	42.76	43.10	6	3,246	0.18%
2024/11/14	3	44.30	8	43.60	43.50	-5	3,193	-0.16%
2024/11/13	3	45.00	0	0.00	44.90	3	3,139	0.10%
2024/11/12	1	45.50	4	45.40	45.15	-3	3,147	-0.10%
2024/11/11	0	0.00	1	46.40	46.00	-1	3,129	-0.03%
2024/11/08	0	0.00	1	45.85	45.85	-1	3,120	-0.03%
2024/11/07	18	46.58	4	47.05	46.25	14	3,113	0.45%
2024/10/24	3	45.87	0	0.00	45.50	3	3,457	0.09%
2024/10/23	0	0.00	3	46.00	46.00	-3	3,577	-0.08%
2024/10/22	11	45.83	1	45.75	45.70	10	3,702	0.27%
2024/10/21	2	45.65	0	0.00	45.60	2	3,733	0.05%
2024/10/16	1	45.70	0	0.00	45.60	1	4,145	0.02%
2024/10/15	10	46.10	0	0.00	45.55	10	4,153	0.24%
2024/10/14	2	46.35	0	0.00	45.65	2	4,168	0.05%
2024/10/09	10	46.10	0	0.00	46.10	10	4,101	0.24%
2024/10/08	2	47.15	0	0.00	47.00	2	4,098	0.05%
2024/10/07	0	0.00	1	48.05	48.05	-1	4,190	-0.02%
2024/10/04	4	48.10	0	0.00	47.60	4	4,282	0.09%
2024/10/01	0	0.00	1	48.00	48.00	-1	4,347	-0.02%
2024/09/25	0	0.00	4	48.95	48.75	-4	4,503	-0.09%
2024/09/24	5	49.10	11	49.70	49.30	-6	4,525	-0.13%
2024/09/23	0	0.00	10	49.20	48.90	-10	4,484	-0.22%
2024/09/19	0	0.00	2	47.55	47.95	-2	4,526	-0.04%
2024/09/18	1	48.00	1	47.70	47.25	0	4,607	0.00%
2024/09/13	7	47.47	0	0.00	47.85	7	4,823	0.15%
2024/09/12	4	46.23	0	0.00	46.70	4	4,906	0.08%
2024/09/11	1	45.65	1	45.90	45.30	0	4,904	0.00%
2024/09/10	1	46.20	1	46.00	45.55	0	4,928	0.00%
2024/09/04	10	47.20	0	0.00	47.05	10	5,011	0.20%
2024/09/03	0	0.00	10	49.00	48.80	-10	5,066	-0.20%
2024/08/28	1	49.85	1	49.90	50.50	0	5,318	0.00%
2024/08/23	0	0.00	2	49.15	50.20	-2	5,568	-0.04%
2024/08/21	10	48.80	0	0.00	49.30	10	5,708	0.18%
2024/08/20	0	0.00	1	49.00	49.15	-1	5,881	-0.02%
2024/08/15	7	48.75	6	48.63	48.50	1	7,092	0.01%
2024/08/14	1	48.60	0	0.00	48.40	1	7,745	0.01%
2024/08/13	0	0.00	1	48.45	48.85	-1	8,060	-0.01%
2024/08/12	0	0.00	1	48.70	48.55	-1	8,141	-0.01%
2024/08/08	0	0.00	2	47.30	47.70	-2	8,739	-0.02%
2024/08/07	9	48.00	2	48.00	48.30	7	8,860	0.08%
2024/08/06	1.2	45.86	0	0.00	46.00	1.2	8,879	0.01%
2024/08/05	2	46.50	4	47.18	45.50	-2	8,924	-0.02%
2024/08/02	0	0.00	2	50.95	50.50	-2	9,074	-0.02%
2024/08/01	1	52.20	10	52.50	52.20	-9	9,131	-0.10%
2024/07/31	0	0.00	5	51.60	51.40	-5	9,252	-0.05%
2024/07/29	1	52.70	4	52.50	51.50	-3	9,520	-0.03%
2024/07/26	8	52.99	2	52.80	52.60	6	9,609	0.06%
2024/07/23	0	0.00	2	52.70	52.60	-2	9,645	-0.02%
2024/07/22	0	0.00	5	50.70	50.30	-5	9,727	-0.05%
2024/07/19	0	0.00	1	51.10	51.00	-1	9,936	-0.01%
2024/07/18	5	53.66	7	52.60	52.30	-2	10,277	-0.02%
2024/07/17	2	52.50	2	52.30	52.40	0	10,185	0.00%
2024/07/16	0	0.00	4	51.20	51.10	-4	10,579	-0.04%
2024/07/12	0	0.00	2	51.60	51.40	-2	11,939	-0.02%
2024/07/11	0	0.00	4	51.90	51.60	-4	12,153	-0.03%
2024/07/10	0	0.00	1	52.00	51.90	-1	12,949	-0.01%
2024/07/09	2	53.20	1	52.90	52.30	1	14,141	0.01%
2024/07/08	4	53.80	0	53.70	53.60	4	14,343	0.03%
2024/07/04	0	0.00	1	53.50	53.70	-1	15,635	-0.01%
2024/07/03	6	53.32	1.1	53.77	53.80	4.9	16,506	0.03%
2024/07/02	3	53.63	0	0.00	53.70	3	16,582	0.02%
2024/07/01	0.1	53.70	0	0.00	54.00	0.1	16,694	0.00%
2024/06/28	0	0.00	2	54.00	53.40	-2	16,832	-0.01%
2024/06/27	2	53.89	0	0.00	53.70	2	17,152	0.01%
2024/06/25	8	52.40	1	51.60	52.90	7	17,870	0.04%
2024/06/21	0	0.00	7	52.60	52.30	-7	18,485	-0.04%
2024/06/20	3	53.00	0	0.00	52.70	3	18,527	0.02%
2024/06/14	3	53.00	0	0.00	52.90	3	18,598	0.02%
2024/06/13	1.1	52.72	1	52.80	53.10	0.1	18,606	0.00%
2024/06/07	1	54.80	3	54.20	54.60	-2	18,620	-0.01%
2024/06/06	2	54.10	3	53.87	54.00	-1	18,568	-0.01%
2024/06/05	9	54.27	0	0.00	53.80	9	18,528	0.05%
2024/06/03	2	53.20	1	53.40	53.10	1	18,623	0.01%
2024/05/31	3	53.37	2	53.20	52.90	1	18,623	0.01%
2024/05/30	15	53.40	0	0.00	52.90	15	18,607	0.08%
2024/05/29	13	54.45	4	54.25	54.00	9	18,554	0.05%
2024/05/28	12	55.93	2	56.00	55.40	10	18,412	0.05%
2024/05/27	2	55.60	2	56.00	55.80	0	18,383	0.00%
2024/05/24	3	55.70	2	55.60	55.90	1	18,324	0.01%
2024/05/23	1	57.00	7	57.00	56.30	-6	18,221	-0.03%
2024/05/22	6	55.08	2	55.20	54.60	4	17,613	0.02%
2024/05/20	6	57.75	16	58.48	57.00	-10	17,119	-0.06%
2024/05/17	0	0.00	10	56.79	57.40	-10	16,493	-0.06%
2024/05/16	1	55.70	2	55.70	55.70	-1	16,178	-0.01%
2024/05/15	34	56.70	12	56.91	55.70	22	16,108	0.14%
2024/05/14	12	55.46	15	55.90	56.30	-3	15,840	-0.02%
2024/05/13	12	53.41	0	0.00	53.30	12	15,566	0.08%
2024/05/10	3	54.50	2	54.40	54.50	1	15,519	0.01%
2024/05/09	0	0.00	10	55.10	53.80	-10	15,501	-0.06%
2024/05/08	11	54.36	0	0.00	54.50	11	15,444	0.07%
2024/05/07	1	55.70	2	55.80	55.70	-1	15,150	-0.01%
2024/05/06	2	56.05	0	0.00	56.00	2	15,052	0.01%
2024/05/03	2	57.00	12	57.48	56.80	-10	14,897	-0.07%
2024/04/30	0	0.00	1	57.00	57.20	-1	14,617	-0.01%
2024/04/29	4	57.90	0.1	57.80	57.80	3.9	14,483	0.03%
2024/04/26	0	0.00	1	57.10	57.70	-1	14,327	-0.01%
2024/04/25	10	57.00	10	56.70	57.30	0	14,138	0.00%
2024/04/24	2	57.40	3	57.70	57.10	-1	13,958	-0.01%
2024/04/23	0	0.00	5	57.54	57.80	-5	13,656	-0.04%
2024/04/22	2	56.50	35	57.17	56.10	-33	13,472	-0.24%
2024/04/19	10.1	58.45	10	58.08	57.60	0.1	13,470	0.00%
2024/04/18	3	57.87	27	58.61	58.70	-24	12,973	-0.19%
2024/04/17	2	55.95	1	56.20	55.80	1	12,495	0.01%
2024/04/16	28	55.99	4	56.25	55.40	24	12,617	0.19%
2024/04/15	16	59.34	12.1	59.36	58.00	3.9	12,092	0.03%
2024/04/12	5	56.42	2	57.25	56.80	3	11,131	0.03%
2024/04/11	28	56.78	29	57.26	55.80	-1	11,010	-0.01%
2024/04/10	32.1	57.65	14	57.89	56.80	18.1	10,635	0.17%
2024/04/09	2	57.05	53	55.52	57.50	-51	9,678	-0.53%
2024/04/08	7	52.83	0	0.00	53.00	7	8,809	0.08%
2024/04/03	13	53.80	6	53.67	53.70	7	8,809	0.08%
2024/04/02	4	54.15	2	54.55	54.30	2	8,725	0.02%
2024/04/01	0	0.00	19	54.20	54.40	-19	8,554	-0.22%
2024/03/29	3.5	52.13	13	51.70	52.60	-9.5	8,247	-0.12%
2024/03/28	18	53.28	38	54.20	52.60	-20	8,231	-0.24%
2024/03/27	8.5	52.37	9	53.22	53.20	-0.5	7,646	-0.01%
2024/03/26	41	50.20	2	49.65	49.65	39	7,194	0.54%
2024/03/25	9	50.33	0	0.00	50.40	9	7,200	0.12%
2024/03/22	0	0.00	3	49.60	50.30	-3	7,172	-0.04%
2024/03/21	6	48.33	0	0.00	48.70	6	6,957	0.09%
2024/03/19	5	48.68	0	0.00	48.60	5	6,984	0.07%
2024/03/18	3	47.53	3	48.40	48.40	0	7,276	0.00%
2024/03/15	1	48.00	1	47.75	47.55	0	7,377	0.00%
2024/03/14	3	47.10	1	47.05	47.15	2	7,313	0.03%
2024/03/13	2	47.55	0	0.00	47.55	2	7,365	0.03%
2024/03/12	2	47.85	0	0.00	48.15	2	7,418	0.03%
2024/03/11	1	47.50	0	0.00	47.55	1	7,409	0.01%
2024/03/08	6.1	47.79	2	47.30	47.10	4.1	7,416	0.05%
2024/03/07	0.2	48.45	0	0.00	48.30	0.2	7,380	0.00%
2024/02/27	13	49.10	0	0.00	48.90	13	8,222	0.16%
2024/02/26	3	49.58	0	0.00	49.75	3	8,200	0.04%
2024/02/23	0.1	48.65	10	49.00	48.40	-9.9	8,159	-0.12%
2024/02/19	1	49.45	10	49.40	49.45	-9	8,342	-0.11%
2024/02/16	1	49.30	1	49.25	49.30	0	8,393	0.00%
2024/02/15	1	48.80	0	0.00	49.20	1	8,522	0.01%
2024/02/05	6	47.89	7	47.98	48.10	-1	8,533	-0.01%
2024/02/02	2	48.15	1	48.35	48.25	1	8,539	0.01%
2024/02/01	1	48.75	0	0.00	48.85	1	8,508	0.01%
2024/01/31	0	0.00	1	49.20	49.20	-1	8,619	-0.01%
2024/01/30	0	0.00	2	50.20	49.80	-2	8,825	-0.02%
2024/01/24	0	0.00	2	50.80	50.50	-2	9,094	-0.02%
2024/01/22	6	49.99	0.3	50.10	49.90	5.7	9,131	0.06%
2024/01/19	10	50.20	0	0.00	49.95	10	9,129	0.11%
2024/01/18	16	49.90	0	0.00	49.80	16	9,208	0.17%
2024/01/17	1	50.90	0	0.00	50.20	1	9,224	0.01%
2024/01/16	2	51.50	1	51.30	51.30	1	9,252	0.01%
2024/01/15	34	53.29	0	0.00	52.10	34	9,218	0.37%
2024/01/12	1	52.90	40	52.95	53.00	-39	8,866	-0.44%
2024/01/11	10	50.60	5	51.84	52.00	5	8,723	0.06%
2024/01/10	14	51.80	3	52.77	51.60	11	8,783	0.13%
2024/01/09	28	52.63	5	51.82	51.50	23	8,630	0.27%
2024/01/08	0	0.00	3	54.33	53.70	-3	8,428	-0.04%
2024/01/05	2	53.10	31	53.77	54.20	-29	8,203	-0.35%
2024/01/03	0	0.00	20	53.15	52.70	-20	8,366	-0.24%
2024/01/02	1	53.40	14	53.66	53.60	-13	8,328	-0.16%
2023/12/29	2	53.65	1	53.60	53.60	1	8,357	0.01%
2023/12/28	0	0.00	5	53.30	53.10	-5	8,331	-0.06%
2023/12/27	0	0.00	17	52.79	52.80	-17	8,352	-0.20%
2023/12/25	0	0.00	11	53.27	53.30	-11	8,402	-0.13%
2023/12/22	0	0.00	1	52.40	52.30	-1	8,360	-0.01%
2023/12/21	10	52.78	7	52.31	52.10	3	8,547	0.04%
2023/12/19	1	52.00	1	52.00	52.00	0	8,505	0.00%
2023/12/18	1	52.90	8	52.80	52.80	-7	8,579	-0.08%
2023/12/15	16	52.70	2	52.40	52.50	14	8,674	0.16%
2023/12/14	34	52.24	32	52.10	52.00	2	8,797	0.02%
2023/12/13	102	52.71	75	51.97	51.90	27	8,952	0.30%	大買/
2023/12/12	3	52.83	9	52.52	52.70	-6	8,927	-0.07%
2023/12/11	0	0.00	3	51.67	51.50	-3	9,025	-0.03%
2023/12/08	2	51.90	0	0.00	51.50	2	9,174	0.02%
2023/12/05	10	52.43	0	0.00	52.40	10	10,377	0.10%
2023/12/04	0	0.00	1	52.70	53.10	-1	10,439	-0.01%
2023/12/01	2	52.00	0	0.00	52.30	2	10,463	0.02%
2023/11/29	1	52.20	0	0.00	51.90	1	11,055	0.01%
2023/11/28	0	0.00	2	52.20	52.30	-2	11,478	-0.02%
2023/11/27	2	52.05	1	52.50	51.60	1	11,941	0.01%
2023/11/24	2	53.25	3	53.07	52.60	-1	11,969	-0.01%
2023/11/21	0	0.00	2	50.80	50.60	-2	14,097	-0.01%
2023/11/20	0	0.00	15	51.13	51.20	-15	15,292	-0.10%
2023/11/16	0	0.00	10	50.32	50.40	-10	16,958	-0.06%
2023/11/15	11	49.43	1	49.40	49.25	10	16,884	0.06%
2023/11/14	1	49.75	14	50.40	49.25	-13	16,885	-0.08%
2023/11/13	1	48.60	5	49.25	49.15	-4	16,852	-0.02%
2023/11/10	15	48.75	1	48.70	48.55	14	16,862	0.08%
2023/11/09	3	49.25	0	0.00	49.10	3	16,918	0.02%
2023/11/08	3	49.38	2	49.70	49.50	1	17,049	0.01%
2023/11/07	18	49.61	0.1	50.30	49.35	17.9	17,126	0.10%
2023/11/03	0	0.00	1	51.00	51.80	-1	17,234	-0.01%
2023/11/02	1	49.45	1	50.30	50.10	0	17,601	0.00%
2023/10/31	7	48.80	3	48.88	48.55	4	17,832	0.02%
2023/10/30	5	49.75	10	49.83	49.60	-5	17,965	-0.03%
2023/10/26	2	50.50	0	0.00	50.00	2	18,398	0.01%
2023/10/25	5	50.40	0	0.00	50.50	5	18,384	0.03%
2023/10/24	10	48.35	4	50.10	50.10	6	18,391	0.03%
2023/10/23	6	48.68	5	48.45	48.40	1	18,373	0.01%
2023/10/20	6	48.70	10	48.65	48.45	-4	18,464	-0.02%
2023/10/19	5	49.66	0	0.00	49.80	5	18,502	0.03%
2023/10/18	2	49.35	2	50.20	49.30	0	18,654	0.00%
2023/10/16	1	54.50	0	0.00	53.70	1	18,661	0.01%
2023/10/13	0	0.00	1.6	54.19	54.70	-1.6	18,861	-0.01%
2023/10/12	14	54.28	2	54.10	54.30	12	19,063	0.06%
2023/10/11	11	55.74	6	56.18	53.90	5	19,196	0.03%
2023/10/05	14	53.65	1.3	53.78	53.60	12.7	19,149	0.07%
2023/10/04	11	53.50	3	53.47	53.30	8	19,196	0.04%
2023/10/03	25	54.98	1	54.60	54.20	24	19,333	0.12%
2023/10/02	0	0.00	10	55.10	55.00	-10	19,460	-0.05%
2023/09/28	30	55.00	0	0.00	54.90	30	19,648	0.15%
2023/09/27	0	54.80	1	54.50	54.40	-1	20,053	0.00%
2023/09/26	12	55.53	0	0.00	54.60	12	20,131	0.06%
2023/09/25	3	56.93	2	56.40	56.70	1	20,174	0.00%
2023/09/22	28	55.63	33	55.51	55.70	-5	20,194	-0.02%
2023/09/21	2	55.40	1	55.30	55.50	1	20,340	0.00%
2023/09/20	23	56.53	27	56.29	56.00	-4	20,661	-0.02%
2023/09/19	7	56.63	12	56.84	56.20	-5	20,917	-0.02%
2023/09/18	3	58.93	0	0.00	57.60	3	21,299	0.01%
2023/09/15	8	58.11	2	59.20	58.00	6	22,514	0.03%
2023/09/14	6.1	59.47	4	59.95	59.20	2.1	24,361	0.01%
2023/09/13	6	60.02	4	60.08	59.90	2	25,282	0.01%
2023/09/12	13	60.63	7	61.16	60.50	6	25,608	0.02%
2023/09/11	43.1	62.33	34	61.43	60.80	9.1	25,750	0.04%
2023/09/08	3	61.60	3	61.17	61.90	0	25,155	0.00%
2023/09/07	10	60.40	1	60.40	60.40	9	24,936	0.04%
2023/09/06	28.1	60.16	33	59.70	60.30	-4.9	25,092	-0.02%
2023/09/05	8.1	60.13	1	61.00	59.50	7.1	25,246	0.03%
2023/09/04	9	61.94	2	62.00	61.30	7	25,481	0.03%
2023/09/01	1	63.00	19	62.00	62.40	-18	25,566	-0.07%
2023/08/31	15	62.45	29	62.28	62.00	-14	25,428	-0.06%
2023/08/30	24.1	61.25	20	60.91	61.60	4.1	25,425	0.02%
2023/08/29	58.1	60.39	20	60.44	61.50	38.1	25,440	0.15%
2023/08/28	32	62.18	110	62.24	61.00	-78	24,866	-0.31%	大賣/
2023/08/25	17	61.12	9.5	61.37	60.30	7.5	23,852	0.03%
2023/08/24	111.1	59.88	45.3	61.36	61.40	65.8	23,172	0.28%	大買/
2023/08/23	37	59.42	29.5	59.72	59.00	7.5	22,194	0.03%
2023/08/21	0	0.00	2	55.50	55.50	-2	20,986	-0.01%
2023/08/18	0	54.90	0	0.00	54.70	0	21,567	0.00%
2023/08/17	0	0.00	4	54.80	55.10	-4	22,073	-0.02%
2023/08/16	5	53.78	3	54.03	53.80	2	22,699	0.01%
2023/08/15	10	54.20	1	53.90	53.90	9	23,079	0.04%
2023/08/14	3	55.40	63	55.51	54.00	-60	23,352	-0.26%
2023/08/11	17	56.95	2	56.80	56.80	15	23,780	0.06%
2023/08/10	6	57.87	29	57.96	58.00	-23	23,730	-0.10%
2023/08/09	13	58.14	14	57.97	58.30	-1	23,730	0.00%
2023/08/08	26	57.41	19	57.87	57.80	7	23,855	0.03%
2023/08/07	1	55.70	2	55.95	57.20	-1	23,996	0.00%
2023/08/04	1	56.40	1	56.00	56.10	0	24,323	0.00%
2023/08/02	3.5	55.34	3	55.53	55.20	0.5	24,828	0.00%
2023/08/01	7	56.13	5	55.00	54.80	2	25,063	0.01%
2023/07/31	4	55.40	14.1	54.88	55.50	-10.1	25,683	-0.04%
2023/07/28	1	53.60	2	54.10	53.80	-1	26,100	0.00%
2023/07/27	1	54.40	6	54.58	54.50	-5	27,285	-0.02%
2023/07/26	0	0.00	3	53.77	53.40	-3	28,078	-0.01%
2023/07/25	12	53.31	10	53.80	54.00	2	29,699	0.01%
2023/07/24	8.1	53.55	23	53.50	53.50	-14.9	31,348	-0.05%
2023/07/21	3	54.70	3	54.63	54.40	0	32,211	0.00%
2023/07/20	10	55.84	14	55.89	55.70	-4	34,259	-0.01%
2023/07/19	32	54.18	52	54.25	53.70	-20	35,118	-0.06%
2023/07/18	16	54.09	38	54.53	53.50	-22	35,969	-0.06%
2023/07/17	53	55.12	1	55.20	54.80	52	36,519	0.14%
2023/07/14	9	56.23	32	56.21	55.70	-23	37,088	-0.06%
2023/07/13	5	56.16	4	56.78	56.10	1	38,925	0.00%
2023/07/12	6	57.73	3	57.87	57.20	3	41,165	0.01%
2023/07/11	11	58.06	5	58.16	57.70	6	43,826	0.01%
2023/07/10	13	58.60	11	58.70	58.30	2	45,283	0.00%
2023/07/07	6.3	59.37	5	59.10	59.40	1.3	46,632	0.00%
2023/07/06	2	61.15	2	60.20	60.20	0	47,102	0.00%
2023/07/05	6	62.02	27	62.13	61.90	-21	47,378	-0.04%
2023/07/04	13	61.75	4	61.83	61.30	9	47,089	0.02%
2023/07/03	1	59.70	8	60.68	61.40	-7	47,026	-0.01%
2023/06/30	17	60.02	1	60.90	60.00	16	46,820	0.03%
2023/06/29	9	60.82	5	60.64	60.50	4	46,813	0.01%
2023/06/28	14	61.14	12	60.85	60.70	2	46,669	0.00%
2023/06/27	11	60.68	6	59.80	59.30	5	46,754	0.01%
2023/06/26	24	61.18	3	62.27	60.70	21	47,177	0.04%
2023/06/21	15	65.14	53	65.33	63.40	-38	46,949	-0.08%
2023/06/20	50	65.53	18.1	64.71	65.00	31.9	45,875	0.07%
2023/06/19	5	62.66	17	63.01	63.90	-12	43,882	-0.03%
2023/06/16	4	58.00	3	57.60	58.10	1	42,910	0.00%
2023/06/15	3	56.90	9	56.34	57.30	-6	42,614	-0.01%
2023/06/14	6	56.30	42	56.40	56.00	-36	42,368	-0.08%
2023/06/12	2	57.95	0	0.00	56.50	2	42,670	0.00%
2023/06/09	2	57.90	7	57.69	57.50	-5	42,840	-0.01%
2023/06/08	2	58.10	14	57.89	57.70	-12	43,055	-0.03%
2023/06/07	5	57.20	9	57.71	57.50	-4	42,805	-0.01%
2023/06/06	2	56.95	2	57.10	56.40	0	43,073	0.00%
2023/06/05	24	57.85	12	57.23	57.30	12	43,876	0.03%
2023/06/02	2	56.00	6	56.18	56.30	-4	43,546	-0.01%
2023/05/31	11	55.16	4	55.28	55.40	7	43,443	0.02%
2023/05/30	11	55.06	1	54.80	54.80	10	43,459	0.02%
2023/05/29	14	55.95	6	56.02	55.80	8	43,343	0.02%
2023/05/26	10	54.97	5	55.24	54.80	5	43,222	0.01%
2023/05/25	6	55.97	3	55.97	56.00	3	43,100	0.01%
2023/05/24	10	57.25	3	57.03	56.70	7	43,064	0.02%
2023/05/23	4	56.65	8	56.86	56.70	-4	42,899	-0.01%
2023/05/22	5	56.28	10	56.16	56.90	-5	42,593	-0.01%
2023/05/19	6	54.68	4	54.73	54.20	2	42,282	0.00%
2023/05/18	2	55.30	5	55.20	54.50	-3	42,021	-0.01%
2023/05/17	7	55.39	6	55.07	55.00	1	41,789	0.00%
2023/05/16	2	53.70	115	53.88	53.70	-113	41,378	-0.27%	大賣/鉅額交易
2023/05/15	3	54.00	45	53.69	53.70	-42	41,725	-0.10%
2023/05/12	16	53.64	10	54.22	54.40	6	43,241	0.01%
2023/05/11	25	54.06	73	53.79	54.00	-48	43,592	-0.11%
2023/05/10	11	55.55	45	55.49	55.30	-34	43,073	-0.08%
2023/05/09	38	54.48	6	54.83	54.50	32	42,634	0.08%
2023/05/08	4	56.80	82	56.82	56.60	-78	42,096	-0.19%
2023/05/05	63	56.18	39	56.62	56.40	24	41,801	0.06%
2023/05/04	17	58.12	22	58.02	57.60	-5	41,148	-0.01%
2023/05/03	67	58.91	71	58.28	58.70	-4	40,545	-0.01%
2023/05/02	18	57.97	11	58.97	57.40	7	39,311	0.02%
2023/04/28	159	58.61	120	58.44	58.00	39	38,504	0.10%	大買/大賣/
2023/04/27	15	56.97	17.1	57.38	57.50	-2.1	36,822	-0.01%
2023/04/26	10	55.79	87	55.60	55.90	-77	35,055	-0.22%
2023/04/25	263	57.34	164	57.76	56.40	99	34,075	0.29%	大買/大賣/
2023/04/24	67	56.16	73	56.42	57.50	-6	31,803	-0.02%
2023/04/21	6	53.47	108	54.40	54.70	-102	30,689	-0.33%	大賣/鉅額交易
2023/04/20	15	54.88	12	54.64	54.40	3	29,705	0.01%
2023/04/19	21	56.09	8	56.39	56.60	13	28,932	0.04%
2023/04/18	145	56.61	172	56.47	55.90	-27	28,155	-0.10%	大買/大賣/
2023/04/17	41.1	57.27	75	57.26	58.00	-33.9	26,225	-0.13%
2023/04/14	121	54.12	76	53.89	54.20	45	23,870	0.19%	大買/
2023/04/13	143	50.64	72	52.38	52.90	71	21,249	0.33%	大買/
2023/04/12	167	46.89	177	47.04	48.15	-10	20,124	-0.05%	大買/大賣/
2023/04/11	51	44.37	3	44.47	43.80	48	18,629	0.26%
2023/04/10	6	43.73	7	43.98	44.30	-1	18,055	-0.01%
2023/04/07	0	0.00	18	42.33	42.40	-18	17,575	-0.10%
2023/04/06	20	42.30	20	41.90	42.00	0	17,668	0.00%
2023/03/31	5	41.60	6	42.06	41.65	-1	17,716	-0.01%
2023/03/30	5	41.42	11	41.72	41.85	-6	17,689	-0.03%
2023/03/29	10	41.40	10	41.35	41.55	0	17,597	0.00%
2023/03/28	44	41.25	2	41.55	41.20	42	17,588	0.24%
2023/03/27	25	43.81	19	43.59	43.20	6	17,093	0.04%
2023/03/24	6	42.07	5	41.95	42.45	1	16,439	0.01%
2023/03/23	3	41.73	32	41.57	41.75	-29	16,380	-0.18%
2023/03/22	4	41.01	5	41.17	40.85	-1	16,148	-0.01%
2023/03/21	13	41.12	14	41.21	41.00	-1	16,101	-0.01%
2023/03/20	5	40.93	12	40.99	41.00	-7	16,040	-0.04%
2023/03/17	3	40.35	5	40.78	40.25	-2	16,072	-0.01%
2023/03/16	6	40.13	2.1	40.16	40.20	3.9	16,215	0.02%
2023/03/15	5	40.90	6	40.91	41.00	-1	16,594	-0.01%
2023/03/14	2	40.00	49	39.82	39.85	-47	16,663	-0.28%
2023/03/13	37	39.05	1	38.85	38.95	36	17,010	0.21%
2023/03/10	4	41.35	28	41.04	40.90	-24	17,105	-0.14%
2023/03/09	15	40.92	25	42.09	42.05	-10	17,023	-0.06%
2023/03/08	11	40.99	27	41.56	41.00	-16	16,777	-0.10%
2023/03/07	2	38.95	13	39.09	39.40	-11	16,726	-0.07%
2023/03/06	5	38.81	1	38.90	38.65	4	16,633	0.02%
2023/03/03	4	38.60	2	38.38	38.40	2	16,513	0.01%
2023/03/02	6	37.57	0	0.00	37.85	6	16,435	0.04%
2023/03/01	1	37.80	0	0.00	38.00	1	16,423	0.01%
2023/02/24	10	38.50	0	0.00	38.50	10	16,568	0.06%
2023/02/23	0	0.00	9	38.88	39.20	-9	16,400	-0.05%
2023/02/22	2	38.75	14	38.50	39.20	-12	16,303	-0.07%
2023/02/21	18	38.98	12	39.62	38.80	6	16,229	0.04%
2023/02/20	0	0.00	20	38.90	38.80	-20	15,930	-0.13%
2023/02/17	0	0.00	16	38.65	38.50	-16	15,735	-0.10%
2023/02/16	6	37.89	21	37.89	38.00	-15	15,357	-0.10%
2023/02/14	4	37.15	0	0.00	37.60	4	15,097	0.03%
2023/02/13	36	37.20	11	37.51	37.65	25	15,039	0.17%
2023/02/10	14	37.99	58	38.74	37.95	-44	14,717	-0.30%
2023/02/09	0	0.00	44	37.49	37.35	-44	13,007	-0.34%
2023/02/08	1	35.95	1	35.60	35.90	0	12,322	0.00%
2023/02/07	0	0.00	1	35.35	35.45	-1	12,217	-0.01%
2023/02/06	2	35.50	0	0.00	35.50	2	12,254	0.02%
2023/02/03	3	34.93	0	0.00	34.95	3	12,155	0.02%
2023/02/02	4	34.41	3	34.50	34.45	1	12,027	0.01%
2023/02/01	4	34.95	3	34.55	34.55	1	11,897	0.01%
2023/01/31	0	0.00	9	34.50	34.60	-9	11,785	-0.08%
2023/01/30	10	34.20	0	0.00	34.10	10	11,767	0.08%
2023/01/17	2	34.25	3	34.25	34.15	-1	11,749	-0.01%
2023/01/16	11	34.30	0	0.00	34.40	11	11,809	0.09%
2023/01/11	3	35.05	1.1	35.38	35.05	1.9	11,993	0.02%
2023/01/10	0	0.00	1	34.85	34.80	-1	11,948	-0.01%
2023/01/09	1	35.00	0	0.00	34.95	1	11,937	0.01%
2023/01/05	0	0.00	1	35.70	35.25	-1	12,024	-0.01%
2023/01/04	10	35.20	2	35.13	35.45	8	11,953	0.07%
2023/01/03	14	35.20	7	35.78	35.40	7	11,892	0.06%
2022/12/30	24	36.05	12	35.76	35.75	12	11,774	0.10%
2022/12/29	2	34.98	9	35.01	35.10	-7	11,294	-0.06%
2022/12/28	5	35.41	0	0.00	35.10	5	11,223	0.04%
2022/12/27	0.1	35.22	5	35.00	35.00	-4.9	11,126	-0.04%
2022/12/26	17	35.35	17	35.46	35.25	0	11,028	0.00%
2022/12/23	19	34.45	5	34.66	34.55	14	10,789	0.13%
2022/12/22	0	33.60	0	0.00	33.50	0	10,626	0.00%
2022/12/21	1	33.40	14	33.40	33.25	-13	10,653	-0.12%
2022/12/20	0	34.30	5.1	33.80	33.30	-5.1	10,740	-0.05%
2022/12/19	1	34.75	0	0.00	34.40	1	10,836	0.01%
2022/12/16	1	35.24	2	35.20	34.95	-1	10,808	-0.01%
2022/12/15	1.1	35.51	0	0.00	35.95	1.1	10,663	0.01%
2022/12/14	0	0.00	1	34.60	35.00	-1	10,373	-0.01%
2022/12/13	3	35.05	1	34.40	34.35	2	10,265	0.02%
2022/12/12	0	34.55	0	0.00	34.85	0	10,170	0.00%
2022/12/09	16	35.35	6	34.98	34.85	10	10,069	0.10%
2022/12/08	12	35.78	0	0.00	35.20	12	9,939	0.12%
2022/12/07	15	35.42	2	36.08	35.85	13	9,652	0.13%
2022/12/06	23	35.50	5	36.25	35.60	18	9,049	0.20%
2022/12/05	7	36.46	16	36.31	36.25	-9	8,693	-0.10%
2022/12/02	2	34.05	8	34.71	34.80	-6	7,945	-0.08%
2022/12/01	2	33.28	0	0.00	33.10	2	7,385	0.03%
2022/11/30	5	33.43	2	33.25	33.40	3	7,203	0.04%
2022/11/29	1	35.05	25	34.00	33.90	-24	6,738	-0.36%
2022/11/28	13	31.97	12	32.02	31.90	1	5,674	0.02%
2022/11/25	5	31.65	0	0.00	31.40	5	5,575	0.09%
2022/11/24	9	31.29	0	0.00	31.40	9	5,571	0.16%
2022/11/23	6	31.83	8	31.69	31.55	-2	5,518	-0.04%
2022/11/22	1	31.70	9	31.76	31.55	-8	5,426	-0.15%
2022/11/21	0	0.00	1	31.10	30.90	-1	5,128	-0.02%
2022/11/18	1	31.30	1	31.05	31.05	0	5,115	0.00%
2022/11/17	10	30.62	0	0.00	30.60	10	5,066	0.20%
2022/11/16	30	31.38	3	31.43	31.05	27	4,972	0.54%
2022/11/15	4	30.94	0	0.00	30.95	4	4,857	0.08%
2022/11/11	4	31.33	2	31.50	30.90	2	4,846	0.04%
2022/11/10	1	31.05	1	31.20	31.10	0	4,916	0.00%
2022/11/09	12	31.17	1	31.00	31.05	11	5,034	0.22%
2022/11/08	3	31.97	0	0.00	31.60	3	4,958	0.06%
2022/11/07	1	32.95	21	33.11	33.05	-20	4,776	-0.42%
2022/11/03	0	0.00	10	32.90	33.10	-10	4,848	-0.21%
2022/11/02	1	32.45	3	32.68	32.45	-2	4,956	-0.04%
2022/11/01	3	31.80	0	0.00	31.80	3	5,247	0.06%
2022/10/31	2	31.38	3	31.20	31.35	-1	5,441	-0.02%
2022/10/27	0	0.00	1	31.20	31.20	-1	6,360	-0.02%
2022/10/26	2	31.20	21	31.05	31.05	-19	7,147	-0.27%
2022/10/25	3	31.92	3	31.53	31.35	0	7,599	0.00%
2022/10/24	1	32.20	1	32.30	32.30	0	7,643	0.00%
2022/10/14	5	31.40	0	0.00	31.45	5	8,017	0.06%
2022/10/13	5	32.70	6	32.00	31.15	-1	8,057	-0.01%
2022/10/12	1	33.20	0	0.00	32.90	1	8,015	0.01%
2022/10/11	0	33.50	37	33.53	33.55	-37	8,125	-0.46%
2022/09/30	13	33.35	0	0.00	33.80	13	9,935	0.13%
2022/09/28	0	0.00	10	34.30	33.70	-10	10,280	-0.10%
2022/09/27	3	34.75	0	0.00	34.15	3	10,620	0.03%
2022/09/26	22	35.60	0	0.00	35.55	22	10,875	0.20%
2022/09/21	0	0.00	2	36.10	35.55	-2	11,592	-0.02%
2022/09/20	0	0.00	1	36.00	36.10	-1	11,680	-0.01%
2022/09/14	0	0.00	4	36.36	36.85	-4	12,686	-0.03%
2022/09/13	11	36.50	0	0.00	36.70	11	13,391	0.08%
2022/09/12	2	36.55	2	36.68	36.80	0	15,449	0.00%
2022/09/07	0	35.80	0	0.00	35.75	0	17,074	0.00%
2022/09/06	3	36.10	3	35.70	35.60	0	17,122	0.00%
2022/09/05	1	35.60	0	0.00	35.35	1	17,077	0.01%
2022/09/02	0	0.00	2	35.30	35.20	-2	17,101	-0.01%
2022/09/01	0	0.00	1	35.35	35.25	-1	17,091	-0.01%
2022/08/30	1	35.05	0	0.00	35.15	1	17,109	0.01%
2022/08/26	1	35.80	0	0.00	35.80	1	17,097	0.01%
2022/08/25	1	35.75	0	0.00	35.75	1	17,140	0.01%
2022/08/24	2	35.93	0	0.00	35.75	2	17,235	0.01%
2022/08/22	11	35.03	0	0.00	35.20	11	17,223	0.06%
2022/08/19	10	35.20	0	0.00	35.10	10	17,273	0.06%
2022/08/18	0	0.00	2	35.35	35.40	-2	17,291	-0.01%
2022/08/16	11	36.14	0	0.00	35.60	11	17,431	0.06%
2022/08/15	0	0.00	1	36.95	36.90	-1	17,493	-0.01%
2022/08/12	0	0.00	2	37.25	37.00	-2	17,579	-0.01%
2022/08/10	11	36.75	0	0.00	36.75	11	17,554	0.06%
2022/08/08	4	36.80	19	37.37	37.00	-15	17,402	-0.09%
2022/08/05	5	35.60	0	0.00	35.95	5	17,068	0.03%
2022/08/04	3	36.20	6	36.09	36.00	-3	16,971	-0.02%
2022/08/03	21	36.55	3	36.60	37.10	18	16,796	0.11%
2022/08/02	2	37.45	30.1	37.99	38.20	-28.1	16,240	-0.17%
2022/08/01	1	36.95	19	37.19	37.35	-18	15,602	-0.12%
2022/07/28	5	36.00	35	35.44	35.25	-30	15,100	-0.20%
2022/07/27	2	35.90	1	35.65	35.90	1	15,046	0.01%
2022/07/26	0	0.00	3	35.20	35.20	-3	14,971	-0.02%
2022/07/22	2	34.88	0.2	35.00	35.00	1.8	14,970	0.01%
2022/07/21	0	0.00	1	34.70	34.70	-1	14,968	-0.01%
2022/07/19	14	34.97	5	34.91	35.00	9	15,270	0.06%
2022/07/18	16	35.19	6	35.02	35.00	10	15,522	0.06%
2022/07/15	8	34.99	3	35.25	35.10	5	15,567	0.03%
2022/07/14	5	35.86	3	35.70	35.85	2	15,585	0.01%
2022/07/13	5.1	35.29	27.1	36.21	36.05	-22	15,513	-0.14%
2022/07/12	1	34.25	0.1	34.35	34.25	1	15,255	0.01%
2022/07/11	2.1	34.35	2	34.15	34.35	0.1	15,535	0.00%
2022/07/08	1.1	32.90	4	32.73	32.75	-3	15,691	-0.02%
2022/07/07	1	33.90	0	0.00	33.40	1	15,583	0.01%
2022/07/06	2	34.25	0	0.00	33.85	2	15,517	0.01%
2022/07/05	2	34.50	4.1	34.19	34.70	-2.1	15,350	-0.01%
2022/07/01	3	32.92	14	33.72	32.55	-11	14,518	-0.08%
2022/06/30	2	32.55	1	32.40	32.35	1	13,940	0.01%
2022/06/29	2	32.60	1	33.00	32.20	1	13,691	0.01%
2022/06/28	5	32.25	5	32.30	32.15	0	13,485	0.00%
2022/06/27	15	32.05	17	31.81	31.85	-2	13,380	-0.01%
2022/06/24	1	31.35	1	32.00	31.75	0	13,262	0.00%
2022/06/23	16	31.46	27	31.85	31.15	-11	13,081	-0.08%
2022/06/22	39.1	32.70	15	33.13	31.35	24.1	12,740	0.19%
2022/06/21	33	34.09	22	34.23	34.40	11	12,182	0.09%
2022/06/20	39	36.23	17	36.39	34.40	22	11,440	0.19%
2022/06/17	21	37.21	43.5	37.44	38.20	-22.5	9,329	-0.24%
2022/06/16	0	0.00	2.1	34.92	34.75	-2.1	8,190	-0.03%
2022/06/13	0	0.00	10	33.50	33.45	-10	7,447	-0.13%
2022/06/09	0	0.00	2	33.90	33.95	-2	7,389	-0.03%
2022/06/08	0	0.00	12	34.00	34.05	-12	7,334	-0.16%
2022/06/07	0.1	33.00	0	0.00	33.60	0.1	7,289	0.00%
2022/06/06	2	33.05	0	0.00	32.95	2	7,260	0.03%
2022/06/01	2	34.35	0	0.00	33.90	2	7,222	0.03%
2022/05/27	0	0.00	5	34.05	33.50	-5	6,976	-0.07%
2022/05/26	0	34.00	0	0.00	33.95	0	6,926	0.00%
2022/05/25	1	34.65	2	34.15	33.85	-1	6,836	-0.01%
2022/05/23	0	0.00	1	34.30	33.75	-1	6,483	-0.02%
2022/05/18	0	0.00	2	32.55	32.80	-2	6,131	-0.03%
2022/05/17	0	0.00	5	32.70	32.50	-5	6,135	-0.08%
2022/05/12	5	31.60	0	0.00	31.15	5	5,992	0.08%
2022/05/10	0	0.00	1	33.20	33.60	-1	5,743	-0.02%
2022/05/09	0	0.00	0.2	33.15	32.55	-0.2	5,606	0.00%
2022/05/05	0	0.00	5	32.50	32.50	-5	5,378	-0.09%
2022/05/04	5	32.60	10	32.80	32.25	-5	5,328	-0.09%
2022/05/03	2	33.95	10	33.65	32.85	-8	5,266	-0.15%
2022/04/29	3	33.45	0	0.00	33.20	3	5,153	0.06%
2022/04/27	0.1	32.95	0	0.00	33.25	0.1	4,986	0.00%
2022/04/26	1	34.20	0	34.10	34.20	1	4,794	0.02%
2022/04/25	2	34.30	6	34.48	34.20	-4	4,451	-0.09%
2022/04/22	2	34.35	3	34.35	34.70	-1	4,162	-0.02%
2022/04/21	3	33.13	10	32.85	32.80	-7	3,836	-0.18%
2022/04/20	8	33.95	8	33.70	33.80	0	3,651	0.00%
2022/04/19	13	33.58	23	33.78	34.00	-10	3,416	-0.29%
2022/04/18	3	33.45	8.1	33.14	33.50	-5.1	3,197	-0.16%
2022/04/15	2	32.45	3	33.75	33.75	-1	2,960	-0.03%
2022/04/14	1	31.90	25.1	31.88	32.30	-24.1	2,484	-0.97%
2022/04/13	0	0.00	6	30.86	30.85	-6	2,029	-0.30%
2022/04/11	2.1	30.12	3	30.13	29.80	-1	1,758	-0.05%
2022/04/08	10	29.30	0	0.00	29.30	10	1,654	0.60%
2022/03/22	1	29.70	1	29.55	29.55	0	1,758	0.00%
2022/03/11	0	0.00	10	29.40	29.40	-10	1,804	-0.55%
2022/03/10	0	0.00	2	29.65	29.75	-2	1,823	-0.11%
2022/03/07	10	29.75	5	29.70	29.55	5	1,761	0.28%
2022/02/22	0	0.00	1	30.15	29.95	-1	1,908	-0.05%
2022/02/21	1	30.10	5	30.10	30.05	-4	1,957	-0.20%
2022/02/18	1	29.85	1	30.15	30.15	0	2,008	0.00%
2022/02/15	5	29.30	0	0.00	29.35	5	2,122	0.24%
2022/02/11	0	0.00	2	29.60	29.60	-2	2,141	-0.09%
2022/01/20	5	29.65	0	0.00	29.80	5	2,224	0.22%
2022/01/13	0	0.00	2	30.00	30.15	-2	2,254	-0.09%
2022/01/12	11	29.88	0	0.00	29.70	11	2,230	0.49%
2022/01/10	14	30.63	0	0.00	30.40	14	2,201	0.64%
2022/01/07	0	0.00	2	30.00	29.95	-2	2,108	-0.09%
2022/01/05	0	0.00	10	29.60	29.55	-10	1,997	-0.50%
2022/01/03	2	29.30	5	29.25	29.30	-3	1,983	-0.15%
2021/12/30	3	29.35	0	0.00	29.35	3	1,985	0.15%
2021/12/29	0	0.00	10	29.50	29.60	-10	1,970	-0.51%
2021/12/28	3	29.60	0	0.00	29.55	3	1,915	0.16%
2021/12/23	2	29.35	0	0.00	29.35	2	1,926	0.10%
2021/12/20	7	29.10	0	0.00	29.00	7	1,922	0.36%
2021/12/14	2	29.05	2	29.00	29.00	0	1,973	0.00%
2021/12/13	12	29.57	0	0.00	29.45	12	1,975	0.61%
2021/12/08	0	0.00	2	30.00	29.65	-2	2,041	-0.10%
2021/12/07	2	30.00	0	0.00	29.95	2	2,038	0.10%
2021/12/02	2	29.05	0	0.00	29.05	2	2,084	0.10%
2021/11/29	11	29.30	1	29.35	29.20	10	2,151	0.46%
2021/11/25	0	0.00	11	30.66	30.40	-11	2,090	-0.53%
2021/11/24	1	30.55	24	30.43	30.55	-23	2,070	-1.11%
2021/11/23	5	30.10	0	0.00	30.20	5	2,019	0.25%
2021/11/22	1	30.05	3	30.25	30.40	-2	1,998	-0.10%
2021/11/19	5	29.90	1	30.00	30.25	4	1,969	0.20%
2021/11/18	2	30.25	7	30.28	30.35	-5	1,928	-0.26%
2021/11/17	0	0.00	8	29.89	30.00	-8	1,854	-0.43%
2021/11/16	1	29.60	10	29.80	29.80	-9	1,794	-0.50%
2021/11/12	10	29.10	0	0.00	29.25	10	1,622	0.62%
2021/11/11	1	29.00	0	0.00	29.10	1	1,614	0.06%
2021/11/09	0	0.00	11	29.14	29.35	-11	1,728	-0.64%
2021/11/08	2	29.10	0	0.00	29.15	2	1,715	0.12%
2021/11/05	0	0.00	2	28.85	28.70	-2	1,730	-0.12%
2021/11/02	0	0.00	4	28.75	28.75	-4	1,772	-0.23%
2021/10/29	1	28.40	0	0.00	28.20	1	1,824	0.05%
2021/10/21	0	0.00	2	28.15	28.15	-2	2,230	-0.09%
2021/10/05	0	0.00	10	28.10	28.45	-10	2,526	-0.40%
2021/10/04	0	0.00	11	28.26	28.25	-11	2,547	-0.43%
2021/09/24	15	28.27	0	0.00	28.20	15	2,599	0.58%
2021/09/17	3	28.53	0	0.00	28.35	3	2,882	0.10%
2021/09/16	0	0.00	4	28.15	28.25	-4	2,897	-0.14%
2021/09/14	1	27.75	0	0.00	27.95	1	3,017	0.03%
2021/09/13	1	27.45	1	27.55	27.35	0	3,292	0.00%
2021/09/09	4	27.25	0	0.00	27.30	4	3,434	0.12%
2021/09/08	10.2	27.56	0	0.00	27.40	10.2	3,401	0.30%
2021/09/07	9	27.92	0	0.00	27.90	9	3,370	0.27%
2021/09/03	0	28.80	0	0.00	28.65	0	3,337	0.00%
2021/09/02	10	28.90	5	28.90	28.90	5	3,334	0.15%
2021/09/01	0	0.00	2	29.00	29.00	-2	3,338	-0.06%
2021/08/31	0	29.25	0	0.00	29.15	0	3,352	0.00%
2021/08/30	0	0.00	1	29.00	29.00	-1	3,383	-0.03%
2021/08/27	0	0.00	6	29.00	29.10	-6	3,501	-0.17%
2021/08/26	0	0.00	1	29.10	29.10	-1	3,738	-0.03%
2021/08/24	2	29.35	7	29.31	29.30	-5	3,733	-0.13%
2021/08/23	0	0.00	11	29.20	29.15	-11	3,741	-0.29%
2021/08/20	0	0.00	1	28.95	28.90	-1	3,751	-0.03%
2021/08/18	10	28.80	0	0.00	29.45	10	3,722	0.27%
2021/08/16	0	29.70	0	0.00	29.45	0	3,687	0.00%
2021/08/11	0	0.00	10	30.15	29.95	-10	3,535	-0.28%
2021/08/10	0	0.00	25	30.02	30.20	-25	3,511	-0.71%
2021/08/06	2	29.75	0	0.00	29.80	2	3,516	0.06%
2021/08/04	0	30.20	0	0.00	29.85	0	3,632	0.00%
2021/08/03	2.3	30.68	2	30.95	30.50	0.3	3,618	0.01%
2021/08/02	3	30.82	6	30.63	30.90	-3	3,548	-0.08%
2021/07/27	0	0.00	1	30.05	30.00	-1	3,385	-0.03%
2021/07/26	1	29.95	19	29.91	29.85	-18	3,374	-0.53%
2021/07/14	0	28.55	0	0.00	28.65	0	3,870	0.00%
2021/07/12	1	28.70	1	28.80	28.80	0	4,147	0.00%
2021/07/09	0	0.00	10	28.60	28.55	-10	4,213	-0.24%
2021/07/08	0	0.00	5	29.00	28.85	-5	4,279	-0.12%
2021/07/07	0	0.00	5	29.30	28.85	-5	4,283	-0.12%
2021/07/05	0	0.00	0.2	28.90	28.95	-0.2	4,284	-0.01%
2021/07/02	0	28.85	0.1	28.90	28.90	0	4,283	0.00%
2021/06/30	10	29.20	0	0.00	29.15	10	4,275	0.23%
2021/06/28	0	0.00	2	29.90	29.65	-2	4,246	-0.05%
2021/06/25	5	29.60	0	0.00	29.50	5	4,015	0.12%
2021/06/24	5	29.60	0	0.00	29.75	5	4,006	0.12%
2021/06/22	5	29.97	4	29.94	29.85	1	3,860	0.03%
2021/06/21	0	0.00	2	29.63	29.55	-2	3,570	-0.06%
2021/06/17	5	28.60	2	28.85	28.85	3	3,433	0.09%
2021/06/16	0	28.55	0	0.00	28.50	0	3,456	0.00%
2021/06/15	5	28.60	0	0.00	28.60	5	3,456	0.14%
2021/06/04	23	30.01	7	29.25	29.30	16	3,439	0.47%
2021/06/03	0	0.00	7	29.46	29.90	-7	3,338	-0.21%
2021/06/01	10	27.70	0	0.00	27.85	10	3,156	0.32%
2021/05/28	1	27.65	0	0.00	27.65	1	3,238	0.03%
2021/05/27	0	0.00	20	27.20	27.20	-20	3,418	-0.58%
2021/05/25	5	27.50	1	27.45	27.45	4	3,897	0.10%
2021/05/19	5	26.85	20	26.73	26.85	-15	3,980	-0.38%
2021/05/18	0	0.00	2	26.85	26.85	-2	3,980	-0.05%
2021/05/13	6	25.65	0	0.00	26.35	6	3,904	0.15%
2021/05/12	5	27.75	5	26.55	26.50	0	3,863	0.00%
2021/05/11	5	28.60	0	0.00	28.00	5	3,754	0.13%
2021/05/07	15	28.60	0	0.00	28.60	15	3,706	0.40%
2021/05/05	5	28.65	0	0.00	28.40	5	3,687	0.14%
2021/05/04	12	29.03	0	0.00	28.50	12	3,672	0.33%
2021/05/03	0	0.00	3	29.70	29.55	-3	3,600	-0.08%
2021/04/29	1	30.20	11	30.10	30.05	-10	3,610	-0.28%
2021/04/27	5	30.30	0	0.00	30.30	5	3,541	0.14%
2021/04/26	10	30.68	20	30.79	30.75	-10	3,499	-0.28%
2021/04/23	5	30.75	2	30.70	30.70	3	3,442	0.09%
2021/04/22	13	31.86	25	31.36	30.50	-12	3,378	-0.36%
2021/04/21	2	30.35	0	0.00	30.30	2	3,153	0.06%
2021/04/20	1	30.60	15.1	30.74	30.45	-14.1	3,118	-0.45%
2021/04/19	1	31.10	3	31.03	31.10	-2	3,048	-0.07%
2021/04/16	0	0.00	1	29.75	29.75	-1	2,815	-0.04%
2021/04/15	1	29.45	3	29.57	29.55	-2	2,786	-0.07%
2021/04/14	13	29.20	16	29.41	29.20	-3	2,739	-0.11%
2021/04/12	5	28.80	0	0.00	28.80	5	2,694	0.19%
2021/04/09	0	0.00	6	28.90	28.90	-6	2,767	-0.22%
2021/04/07	0	0.00	2	29.10	29.05	-2	2,756	-0.07%
2021/04/06	5	28.90	1	28.90	28.95	4	2,763	0.14%
2021/03/31	0	0.00	10	28.85	28.85	-10	2,749	-0.36%
2021/03/30	2	29.00	10	29.10	29.05	-8	2,743	-0.29%
2021/03/24	5	29.30	0	0.00	29.35	5	2,894	0.17%
2021/03/23	0	0.00	1	29.10	29.10	-1	2,893	-0.03%
2021/03/22	5	29.05	4	29.00	29.00	1	2,929	0.03%
2021/03/19	0	0.00	2	29.00	29.05	-2	2,901	-0.07%
2021/03/18	2	29.20	0	0.00	29.25	2	2,874	0.07%
2021/03/16	0	0.00	1	29.35	29.30	-1	2,877	-0.03%
2021/03/12	5	29.15	1	29.10	29.10	4	2,869	0.14%
2021/03/11	2	29.30	0	0.00	29.30	2	2,870	0.07%
2021/03/10	11	29.35	0	0.00	29.35	11	2,877	0.38%
2021/03/09	0	0.00	5	29.76	29.75	-5	2,850	-0.18%
2021/03/08	5	30.00	0	0.00	29.95	5	2,837	0.18%
2021/03/05	5	29.75	6	29.86	29.75	-1	2,814	-0.04%
2021/03/03	1	29.75	5	29.75	29.70	-4	2,756	-0.15%
2021/03/02	4	30.00	67	30.13	29.70	-63	2,725	-2.31%
2021/02/26	4	29.73	23	29.78	30.30	-19	2,564	-0.74%
2021/02/25	3	29.07	20	29.58	29.55	-17	2,295	-0.74%
2021/02/23	2	28.40	10	28.40	28.60	-8	2,105	-0.38%
2021/02/22	13	28.07	0	0.00	28.25	13	2,129	0.61%
2021/02/18	5	27.80	7.3	27.72	27.80	-2.3	2,106	-0.11%
2021/02/03	0	0.00	4	27.25	27.25	-4	2,108	-0.19%
2021/01/29	15	27.25	0	0.00	27.15	15	2,150	0.70%
2021/01/25	0	0.00	10	27.80	27.95	-10	2,114	-0.47%
2021/01/22	39	28.23	0	0.00	28.20	39	2,125	1.83%
2021/01/21	0	0.00	2	27.40	27.55	-2	2,086	-0.10%
2021/01/20	3	27.33	0	0.00	27.25	3	2,085	0.14%
2021/01/18	2	27.55	0	0.00	27.60	2	2,051	0.10%
2021/01/15	2	27.85	0	0.00	27.90	2	2,036	0.10%
2021/01/14	7	28.07	0	0.00	28.05	7	2,011	0.35%
2021/01/12	4	28.33	0	0.00	28.10	4	1,963	0.20%
2021/01/08	1	28.55	0	0.00	28.70	1	1,908	0.05%
2021/01/05	3	29.20	0	29.40	29.15	3	1,829	0.16%
2021/01/04	1	29.45	2	29.68	29.45	-1	1,815	-0.06%
2020/12/31	0	0.00	2	28.95	29.00	-2	1,728	-0.12%
2020/12/29	4	29.00	0	0.00	29.05	4	1,703	0.23%
2020/12/23	2	28.75	0	0.00	28.70	2	1,647	0.12%
2020/12/22	2	28.90	0	0.00	28.40	2	1,671	0.12%
2020/12/21	0	0.00	3	29.48	29.45	-3	1,672	-0.18%
2020/12/18	2	29.20	0	0.00	29.10	2	1,601	0.12%
2020/12/16	0	0.00	1	28.85	28.85	-1	1,580	-0.06%
2020/12/10	10	28.38	0	0.00	28.25	10	1,562	0.64%
2020/12/09	1	28.55	0	0.00	28.60	1	1,578	0.06%
2020/12/07	1	28.90	0	0.00	28.85	1	1,616	0.06%
2020/11/30	4	28.70	0	0.00	28.70	4	1,792	0.22%
2020/11/27	0	0.00	1	28.85	28.95	-1	1,888	-0.05%
2020/11/25	0	0.00	1	29.10	29.00	-1	2,846	-0.04%
2020/11/24	5	28.70	0	0.00	28.60	5	2,891	0.17%
2020/11/23	7	28.76	0	0.00	28.80	7	2,901	0.24%
2020/11/18	0	0.00	1	28.65	28.60	-1	2,895	-0.03%
2020/11/11	0	0.00	1	28.35	28.55	-1	3,143	-0.03%
2020/11/06	0	0.00	2	27.80	28.05	-2	3,106	-0.06%
2020/10/30	1	27.45	6	27.40	27.40	-5	3,214	-0.16%
2020/10/28	1	27.65	0	0.00	27.65	1	3,227	0.03%
2020/10/27	0	0.00	0.3	28.11	27.80	-0.3	3,225	-0.01%
2020/10/26	2	27.93	0.4	28.05	27.75	1.6	3,234	0.05%
2020/10/21	1	28.05	0	0.00	28.05	1	3,295	0.03%
2020/10/16	10	28.10	0	0.00	28.10	10	3,313	0.30%
2020/10/14	0	0.00	1	28.30	28.20	-1	3,321	-0.03%
2020/09/29	0	0.00	0	28.65	28.50	0	3,601	0.00%
2020/09/25	2	28.30	70	28.00	28.00	-68	3,669	-1.85%
2020/09/24	0	0.00	32	28.60	28.05	-32	3,668	-0.87%
2020/09/23	2	29.15	23	29.08	29.00	-21	3,634	-0.58%
2020/09/22	3	29.35	0	0.00	29.30	3	3,629	0.08%
2020/09/21	30	30.18	0	0.00	29.80	30	3,627	0.83%
2020/09/16	0	0.00	0.2	30.50	29.75	-0.2	3,732	-0.01%
2020/09/15	0	0.00	2	29.55	29.55	-2	3,759	-0.05%
2020/09/14	4	29.39	0	0.00	29.40	4	3,766	0.11%
2020/09/11	0	0.00	2	29.65	29.70	-2	3,746	-0.05%
2020/09/10	0	0.00	10	30.00	29.85	-10	3,733	-0.27%
2020/09/09	0	0.00	2	30.00	30.00	-2	3,708	-0.05%
2020/09/08	1	30.35	3	30.20	30.25	-2	3,685	-0.05%
2020/09/07	54	30.42	10	30.40	30.40	44	3,680	1.20%
2020/09/04	0	0.00	2	30.15	30.25	-2	3,677	-0.05%
2020/09/03	5	30.85	5	30.70	30.65	0	3,632	0.00%
2020/09/02	8	30.84	8	30.75	30.85	0	3,597	0.00%
2020/09/01	27	31.22	0	0.00	31.20	27	3,539	0.76%
2020/08/31	34	30.93	26	31.98	32.00	8	3,278	0.24%
2020/08/26	14	28.62	2	28.60	28.70	12	2,581	0.46%
2020/08/25	10	28.45	0	0.00	28.35	10	2,588	0.39%
2020/08/24	0	0.00	1	28.60	28.55	-1	2,583	-0.04%
2020/08/19	2	29.10	1	28.90	28.85	1	2,558	0.04%
2020/08/18	10	28.05	0	0.00	28.10	10	2,486	0.40%
2020/08/17	4	28.50	0	0.00	28.40	4	2,503	0.16%
2020/08/14	1	27.50	1	27.50	27.60	0	2,506	0.00%
2020/08/11	0	0.00	3	27.55	27.30	-3	2,533	-0.12%
2020/08/10	10	27.40	10	27.10	27.20	0	2,519	0.00%
2020/08/07	13	26.87	0	0.00	26.70	13	2,500	0.52%
2020/08/05	1	27.05	0	0.00	26.95	1	2,485	0.04%
2020/08/04	7	27.46	0	0.00	27.20	7	2,519	0.28%
2020/08/03	0	0.00	3	26.90	27.60	-3	2,528	-0.12%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/20	50	27.85	0	0.00	27.90	50	2,589	1.93%
2020/07/16	1	28.25	0	0.00	28.20	1	2,620	0.04%
2020/07/10	10	28.05	0	0.00	27.80	10	2,631	0.38%
2020/07/08	3	29.60	0	0.00	29.75	3	2,560	0.12%
2020/07/07	0	0.00	10	29.78	29.65	-10	2,497	-0.40%
2020/07/06	1	29.65	10	29.70	29.65	-9	2,490	-0.36%
2020/06/24	0	0.00	20	29.95	29.95	-20	2,482	-0.81%
2020/06/23	0	0.00	10	30.40	30.35	-10	2,480	-0.40%
2020/06/22	1	29.75	0	0.00	29.75	1	2,427	0.04%
2020/06/17	5	29.55	0	0.00	29.40	5	2,464	0.20%
2020/06/16	0	0.00	10	29.55	29.70	-10	2,500	-0.40%
2020/06/15	5	29.00	0	0.00	29.15	5	2,623	0.19%
2020/06/12	5	28.90	3	28.45	29.10	2	2,646	0.08%
2020/06/11	1	29.20	0	0.00	29.25	1	2,687	0.04%
2020/06/09	11	29.85	0	0.00	29.80	11	2,762	0.40%
2020/06/08	0	0.00	6	30.61	30.30	-6	2,787	-0.22%
2020/06/04	10	29.55	0	0.00	29.55	10	2,757	0.36%
2020/06/03	1	29.55	7	29.60	29.60	-6	2,854	-0.21%
2020/06/01	0	0.00	5	29.80	29.50	-5	2,846	-0.18%
2020/05/28	0	0.00	1	29.50	29.10	-1	2,835	-0.04%
2020/05/25	5	28.20	0	0.00	28.45	5	2,852	0.18%
2020/05/22	0	0.00	1	28.60	28.55	-1	2,906	-0.03%
2020/05/13	6	27.43	0	0.00	27.85	6	2,911	0.21%
2020/05/11	1	27.65	0	0.00	27.70	1	2,942	0.03%
2020/05/08	1	27.95	0	0.00	27.95	1	2,915	0.03%
2020/05/06	1	28.20	0	0.00	28.15	1	2,952	0.03%
2020/05/05	22	28.27	10	28.25	28.70	12	2,967	0.40%
2020/05/04	10	28.00	0	0.00	28.05	10	2,969	0.34%
2020/04/29	20	28.00	0	0.00	28.05	20	3,066	0.65%
2020/04/27	3	27.60	10	27.00	27.65	-7	3,276	-0.21%
2020/04/21	1	27.55	2	27.45	27.25	-1	3,449	-0.03%
2020/04/17	2	27.80	0	0.00	27.75	2	4,042	0.05%
2020/04/15	1	28.45	0	0.00	28.40	1	4,255	0.02%
2020/04/14	1	27.80	0	0.00	28.10	1	4,358	0.02%
2020/04/10	2	27.65	10	27.60	27.70	-8	4,619	-0.17%
2020/04/09	5	27.95	0	0.00	27.95	5	4,817	0.10%
2020/04/01	10	26.70	1	26.65	26.65	9	5,870	0.15%
2020/03/31	2	26.68	0	0.00	26.65	2	5,923	0.03%
2020/03/27	2	27.05	1	26.95	26.65	1	6,254	0.02%
2020/03/26	1	26.55	0	0.00	26.55	1	6,567	0.02%
2020/03/24	0	0.00	3	26.32	26.10	-3	6,581	-0.05%
2020/03/18	0	0.00	4	26.85	26.80	-4	6,527	-0.06%
2020/03/13	20	26.88	6	27.36	27.65	14	6,381	0.22%
2020/03/12	10	28.90	0	0.00	28.80	10	6,274	0.16%
2020/03/10	11	29.05	0	0.00	29.45	11	6,207	0.18%
2020/02/27	10	31.45	0	0.00	31.35	10	5,990	0.17%
2020/02/25	10	31.35	0	0.00	31.55	10	5,905	0.17%
2020/02/24	10	32.10	0	0.00	31.85	10	5,835	0.17%
2020/02/11	1	32.90	0	0.00	32.95	1	5,543	0.02%
2020/02/05	0	0.00	10	33.40	33.30	-10	5,406	-0.18%
2020/02/03	2	32.60	5	32.64	33.05	-3	5,279	-0.06%
2020/01/31	10	33.95	1	33.90	33.75	9	5,190	0.17%
2020/01/30	20	33.65	2	33.25	33.30	18	5,112	0.35%
2020/01/14	15	34.52	0	0.00	34.45	15	4,731	0.32%
2020/01/13	5	35.29	11	35.92	34.75	-6	4,620	-0.13%
2020/01/10	0	0.00	1	34.90	34.75	-1	4,117	-0.02%
2020/01/09	15	34.30	0	0.00	34.30	15	3,935	0.38%
2020/01/08	15	34.55	0	0.00	34.30	15	3,847	0.39%
2020/01/07	0	0.00	5	34.85	34.75	-5	3,711	-0.13%
2020/01/06	3	35.20	0	0.00	35.00	3	3,631	0.08%
2020/01/03	10	35.10	2	35.05	35.05	8	3,437	0.23%
2020/01/02	9	35.63	97	35.61	35.85	-88	3,225	-2.73%
2019/12/31	102	35.41	43	35.21	35.90	59	2,963	1.99%	大買/
2019/12/30	6	33.33	0	0.00	33.50	6	2,327	0.26%
2019/12/27	0	0.00	1	32.70	32.50	-1	2,156	-0.05%
2019/12/26	0	0.00	3	33.10	32.85	-3	2,051	-0.15%
2019/12/24	2	32.70	0	0.00	32.95	2	1,895	0.11%
2019/12/23	7	33.33	0	0.00	33.10	7	1,654	0.42%
2019/12/20	20	31.50	0	0.00	31.60	20	1,312	1.52%
2019/12/18	3	32.15	0	0.00	32.10	3	1,240	0.24%
2019/12/12	0	0.00	1	31.20	31.15	-1	1,042	-0.10%
2019/12/10	12	31.26	0	0.00	31.25	12	1,053	1.14%
2019/12/06	2	31.20	0	0.00	31.25	2	1,053	0.19%
2019/12/03	10	31.35	0	0.00	31.35	10	1,010	0.99%
2019/11/27	0	0.00	2	31.80	31.80	-2	988	-0.20%
2019/11/19	0	0.00	5	31.80	31.80	-5	995	-0.50%
2019/11/06	0	0.00	10	31.88	31.95	-10	1,118	-0.89%
2019/11/04	1	31.70	1	31.80	31.95	0	1,125	0.00%
2019/10/31	0	0.00	1	31.80	31.75	-1	1,143	-0.09%
2019/10/25	0	0.00	5	31.55	31.60	-5	1,154	-0.43%
2019/10/23	2	31.55	0	0.00	31.55	2	1,186	0.17%
2019/10/03	10	31.70	0	0.00	32.05	10	1,267	0.79%
2019/10/01	10	32.10	0	0.00	32.15	10	1,398	0.71%
2019/09/26	0	0.00	30	32.82	32.70	-30	1,471	-2.04%
2019/09/24	0	0.00	10	32.60	32.55	-10	1,585	-0.63%
2019/09/23	20	32.23	0	0.00	32.25	20	1,590	1.26%
2019/09/16	40	31.54	0	0.00	31.50	40	1,757	2.28%
2019/09/12	10	31.75	0	0.00	31.75	10	1,756	0.57%
2019/09/11	5	31.90	0	0.00	31.75	5	1,782	0.28%
2019/08/28	0	0.00	10	32.25	32.35	-10	1,929	-0.52%
2019/08/22	10	32.50	0	0.00	32.60	10	2,069	0.48%
2019/08/21	2	33.10	0	0.00	32.85	2	2,064	0.10%
2019/08/15	0	0.00	1	31.40	31.40	-1	2,002	-0.05%
2019/08/08	0	0.00	6	32.00	31.95	-6	1,968	-0.30%
2019/07/29	0	0.00	2	32.00	32.10	-2	2,000	-0.10%
2019/07/11	0	0.00	1	33.00	33.00	-1	1,964	-0.05%
2019/07/10	1	33.05	0	0.00	32.80	1	1,982	0.05%
2019/07/08	0	0.00	1	34.20	34.40	-1	1,968	-0.05%
2019/07/02	1	33.50	0	0.00	33.60	1	1,844	0.05%
2019/06/21	3	33.13	3	33.15	33.10	0	1,570	0.00%
2019/06/20	2	33.08	0	0.00	33.00	2	1,584	0.13%
2019/06/19	0	0.00	3	33.10	33.05	-3	1,571	-0.19%
2019/06/18	1	32.90	0	0.00	32.90	1	1,567	0.06%
2019/06/17	0	0.00	5	32.80	32.75	-5	1,585	-0.32%
2019/06/14	4	32.63	0	0.00	32.60	4	1,616	0.25%
2019/06/11	2	32.68	0	0.00	32.55	2	1,710	0.12%
2019/06/10	0	0.00	5	33.65	33.45	-5	1,780	-0.28%
2019/05/08	0	0.00	0	31.30	31.10	0	2,004	0.00%
2019/04/15	0	0.00	2	31.40	31.45	-2	2,273	-0.09%
2019/04/12	1	32.00	0	0.00	31.85	1	2,240	0.04%
2019/04/10	1	31.40	0	0.00	31.30	1	2,248	0.04%
2019/04/09	5	31.40	3	31.67	31.35	2	2,232	0.09%
2019/04/02	0	0.00	2	32.20	32.05	-2	2,184	-0.09%
2019/04/01	1	32.55	0	0.00	32.20	1	2,182	0.05%
2019/03/25	0	0.00	1	31.80	31.80	-1	2,154	-0.05%
2019/02/26	0	0.00	5	34.20	33.70	-5	1,745	-0.29%
2019/02/25	0	0.00	1	33.95	34.00	-1	1,750	-0.06%
2019/02/18	3	34.10	0	0.00	33.95	3	1,794	0.17%
2019/02/14	2	33.65	1	33.50	33.50	1	1,759	0.06%
2019/02/12	1	34.30	0	0.00	34.40	1	1,704	0.06%
2019/01/28	1	33.95	0	0.00	34.05	1	1,485	0.07%
2019/01/25	0	0.00	2	33.40	33.25	-2	1,391	-0.14%
2019/01/23	0	0.00	1	32.90	32.90	-1	1,231	-0.08%
2019/01/22	0	0.00	6	32.08	32.00	-6	1,169	-0.51%
2019/01/03	0	0.00	1	30.85	30.80	-1	1,272	-0.08%
2018/12/27	0	0.00	1	30.60	30.45	-1	1,267	-0.08%
2018/12/25	0	0.00	10	30.30	30.30	-10	1,363	-0.73%
2018/12/21	0	0.00	10	30.25	30.30	-10	1,357	-0.74%
2018/12/17	5	30.00	0	0.00	30.50	5	1,358	0.37%
2018/12/11	10	29.53	0	0.00	29.70	10	1,347	0.74%
2018/12/07	5	30.01	0	0.00	30.00	5	1,352	0.37%
2018/12/05	5	30.40	0	0.00	30.35	5	1,362	0.37%
2018/11/12	10	28.45	0	0.00	28.45	10	1,106	0.90%
2018/10/25	1	28.60	0	0.00	28.50	1	1,104	0.09%
2018/10/03	10	31.90	0	0.00	31.90	10	965	1.04%
2018/09/20	1	31.00	0	0.00	30.65	1	847	0.12%
2018/09/18	0	0.00	1	30.40	30.55	-1	856	-0.12%
2018/09/14	1	30.35	0	0.00	30.40	1	890	0.11%
2018/09/07	5	30.10	16	30.23	30.10	-11	942	-1.17%
2018/09/06	2	30.20	0	0.00	30.25	2	947	0.21%
2018/09/04	3	30.45	0	0.00	30.50	3	991	0.30%
2018/08/29	0	0.00	0	30.75	30.65	0	1,134	0.00%
2018/08/24	1	30.70	0	0.00	30.30	1	1,170	0.08%
2018/08/22	0	0.00	2	30.35	30.30	-2	1,186	-0.17%
2018/08/16	0	0.00	5	29.90	29.85	-5	1,197	-0.42%
2018/08/10	22	30.25	0	0.00	30.25	22	1,174	1.87%
2018/07/30	0.9	30.40	0	0.00	30.25	0.9	1,258	0.07%
2018/07/18	4	31.06	0	0.00	31.30	4	1,337	0.30%
2018/06/28	0	0.00	4	31.70	31.30	-4	1,408	-0.28%
2018/06/25	4	30.98	10	30.90	30.80	-6	1,345	-0.45%
2018/06/22	0	0.00	1	31.05	31.05	-1	1,333	-0.07%
2018/06/20	0	0.00	3	31.65	31.70	-3	1,305	-0.23%
2018/06/14	5	32.55	0	0.00	32.45	5	1,226	0.41%
2018/06/12	11	32.58	0	0.00	32.50	11	1,199	0.92%
2018/06/08	3	32.80	0	0.00	32.80	3	1,164	0.26%
2018/06/07	3	33.10	0	0.00	32.90	3	1,132	0.26%
2018/06/05	10	33.28	3	33.15	33.10	7	1,044	0.67%
2018/06/04	1	33.70	0	0.00	33.60	1	1,007	0.10%
2018/05/17	3	33.60	0	0.00	33.60	3	1,018	0.29%
2018/05/09	5	33.85	0	0.00	33.95	5	1,070	0.47%
2018/04/26	0	0.00	1	35.50	35.25	-1	1,042	-0.10%
2018/04/25	10	35.75	10	35.70	35.70	0	1,029	0.00%
2018/04/20	10	34.18	0	0.00	34.95	10	1,016	0.98%
2018/04/13	0	0.00	5	34.50	34.65	-5	1,045	-0.48%
2018/03/31	0	0.00	1	34.10	34.15	-1	1,176	-0.09%
2018/03/26	0	0.00	3	33.65	33.75	-3	1,254	-0.24%
2018/03/22	3	34.15	0	0.00	34.00	3	1,279	0.23%
2018/03/01	0	0.00	2	34.15	34.40	-2	2,230	-0.09%
2018/02/26	0	0.00	1	34.50	34.40	-1	2,322	-0.04%
2018/02/12	1	33.50	0	0.00	33.40	1	2,415	0.04%
2018/02/08	0	0.00	2	34.10	34.05	-2	2,408	-0.08%
2018/02/05	10	34.70	0.2	36.00	34.50	9.8	2,427	0.40%
2018/02/01	0	0.00	3	35.30	35.40	-3	2,543	-0.12%
2018/01/30	3	35.40	0	0.00	35.35	3	2,546	0.12%
2018/01/10	0	0.00	2	37.00	36.95	-2	2,718	-0.07%