漢翔 (2634)-元大-台中券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
52.9
漲跌
▼0.2
漲幅
-0.38%
成交量
3,614張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0	53.10	0	0.00	53.10	0	18,606	0.00%
2024/06/12	1	52.89	1.2	52.41	52.60	-0.1	18,670	0.00%
2024/06/11	11	53.62	0	0.00	53.00	11	18,674	0.06%
2024/06/07	3	54.50	4	54.68	54.60	-1	18,620	-0.01%
2024/06/06	3.2	53.72	0.1	53.90	54.00	3.1	18,568	0.02%
2024/06/05	2.1	54.00	0	0.00	53.80	2.1	18,528	0.01%
2024/06/04	1.2	53.43	1	53.90	53.50	0.2	18,607	0.00%
2024/06/03	0	53.40	5	53.30	53.10	-5	18,623	-0.03%
2024/05/31	4	52.90	6.1	53.13	52.90	-2	18,623	-0.01%
2024/05/30	12	53.17	0	53.60	52.90	12	18,607	0.06%
2024/05/29	13.3	54.49	15.8	54.46	54.00	-2.5	18,554	-0.01%
2024/05/28	7	55.74	0.1	55.90	55.40	7	18,412	0.04%
2024/05/27	2	55.80	8.2	55.85	55.80	-6.2	18,383	-0.03%
2024/05/24	7	55.69	6	55.45	55.90	1	18,324	0.01%
2024/05/23	427.1	56.48	24.2	56.71	56.30	403	18,221	2.21%	大買/鉅額交易
2024/05/22	3.1	55.29	0	0.00	54.60	3.1	17,613	0.02%
2024/05/21	11.3	56.34	21	56.49	55.90	-9.7	17,365	-0.06%
2024/05/20	58	57.46	52.3	57.77	57.00	5.7	17,119	0.03%
2024/05/17	2.6	57.10	23.4	57.15	57.40	-20.8	16,493	-0.13%
2024/05/16	3	55.73	3	55.70	55.70	0	16,178	0.00%
2024/05/15	27	57.01	20	56.74	55.70	7	16,108	0.04%
2024/05/14	38.2	55.97	55.2	55.88	56.30	-17	15,840	-0.11%
2024/05/13	16.1	53.46	20	53.50	53.30	-3.9	15,566	-0.03%
2024/05/10	3	54.03	2	54.60	54.50	1	15,519	0.01%
2024/05/09	1.2	54.43	4	54.25	53.80	-2.8	15,501	-0.02%
2024/05/08	8.2	54.01	6.1	54.30	54.50	2.1	15,444	0.01%
2024/05/07	4	55.50	4.1	55.70	55.70	-0.1	15,150	0.00%
2024/05/06	2.2	56.45	7	56.01	56.00	-4.8	15,052	-0.03%
2024/05/03	4	57.20	1	57.10	56.80	3	14,897	0.02%
2024/05/02	1	56.80	16	57.59	57.90	-15	14,767	-0.10%
2024/04/30	7.1	57.63	5	57.76	57.20	2.1	14,617	0.01%
2024/04/29	3	57.70	7	58.03	57.80	-4	14,483	-0.03%
2024/04/26	10.1	57.41	5	57.46	57.70	5.1	14,327	0.04%
2024/04/25	33	58.20	45	57.58	57.30	-12	14,138	-0.08%
2024/04/24	8	57.93	8.2	57.24	57.10	-0.2	13,958	0.00%
2024/04/23	3.1	57.90	14	57.64	57.80	-11	13,656	-0.08%
2024/04/22	47.1	58.25	47.1	57.05	56.10	0	13,472	0.00%
2024/04/19	29.1	58.17	39	58.40	57.60	-9.9	13,470	-0.07%
2024/04/18	24.3	58.13	51.2	58.13	58.70	-26.9	12,973	-0.21%
2024/04/17	6.1	56.01	15	56.15	55.80	-8.9	12,495	-0.07%
2024/04/16	56.1	57.40	47.3	55.75	55.40	8.8	12,617	0.07%
2024/04/15	196.3	59.46	186.1	59.36	58.00	10.2	12,092	0.08%	大買/大賣/
2024/04/12	11.1	56.33	6.1	56.84	56.80	5	11,131	0.05%
2024/04/11	18.6	56.68	18	56.70	55.80	0.6	11,010	0.01%
2024/04/10	37	57.64	28.3	57.69	56.80	8.7	10,635	0.08%
2024/04/09	14	56.54	51	56.43	57.50	-37	9,678	-0.38%
2024/04/08	14	53.20	1	52.80	53.00	13	8,809	0.15%
2024/04/03	1.2	53.63	7	53.70	53.70	-5.8	8,809	-0.07%
2024/04/02	3	54.07	7	54.07	54.30	-4	8,725	-0.05%
2024/04/01	29.2	54.01	24.7	54.20	54.40	4.5	8,554	0.05%
2024/03/29	6	52.55	4	52.55	52.60	2	8,247	0.02%
2024/03/28	75.1	53.76	67.1	53.01	52.60	8	8,231	0.10%
2024/03/27	40.1	52.71	50.1	53.06	53.20	-10	7,646	-0.13%
2024/03/26	1	49.60	7	50.14	49.65	-6	7,194	-0.08%
2024/03/25	0.1	50.40	4	50.58	50.40	-4	7,200	-0.05%
2024/03/22	5.1	49.57	12.1	49.58	50.30	-7	7,172	-0.10%
2024/03/21	4	48.23	0	0.00	48.70	4	6,957	0.06%
2024/03/20	1	47.85	2	48.15	47.95	-1	6,979	-0.01%
2024/03/19	13	48.67	2	48.65	48.60	11	6,984	0.16%
2024/03/18	4	47.65	9	47.81	48.40	-5	7,276	-0.07%
2024/03/15	6.1	47.48	10	47.96	47.55	-3.9	7,377	-0.05%
2024/03/14	7	47.09	1	47.20	47.15	6	7,313	0.08%
2024/03/13	2	47.83	1	47.45	47.55	1	7,365	0.01%
2024/03/12	2	48.10	0	0.00	48.15	2	7,418	0.03%
2024/03/11	0	0.00	6	47.45	47.55	-6	7,409	-0.08%
2024/03/08	8.7	47.90	0	0.00	47.10	8.7	7,416	0.12%
2024/03/07	6.1	48.45	7.1	48.41	48.30	-1	7,380	-0.01%
2024/03/05	1	49.65	0	0.00	49.45	1	7,401	0.01%
2024/03/04	5	49.97	4	49.95	49.80	1	7,410	0.01%
2024/03/01	4	49.68	0	0.00	49.60	4	7,433	0.05%
2024/02/29	3	49.58	5	49.39	49.65	-2	7,682	-0.03%
2024/02/27	10	49.38	4.2	49.00	48.90	5.8	8,222	0.07%
2024/02/26	3	48.80	23	49.50	49.75	-20	8,200	-0.24%
2024/02/23	8.1	48.68	0	0.00	48.40	8.1	8,159	0.10%
2024/02/22	4	49.04	0	0.00	49.25	4	8,163	0.05%
2024/02/21	9	49.11	0	0.00	49.10	9	8,207	0.11%
2024/02/20	7	49.18	1.3	49.17	49.05	5.7	8,243	0.07%
2024/02/19	0	0.00	16.1	49.57	49.45	-16.1	8,342	-0.19%
2024/02/16	12	49.20	0	0.00	49.30	12	8,393	0.14%
2024/02/15	5	48.63	16.5	48.91	49.20	-11.5	8,522	-0.13%
2024/02/05	8.6	48.12	0.1	48.10	48.10	8.5	8,533	0.10%
2024/02/02	17.1	48.26	32.2	48.25	48.25	-15.1	8,539	-0.18%
2024/02/01	6.2	48.88	2	48.75	48.85	4.2	8,508	0.05%
2024/01/31	20.1	49.41	0	0.00	49.20	20.1	8,619	0.23%
2024/01/30	1	49.90	5	50.40	49.80	-4	8,825	-0.05%
2024/01/29	0	0.00	3	50.30	50.20	-3	8,876	-0.03%
2024/01/26	4	49.99	0	0.00	49.90	4	9,023	0.04%
2024/01/25	2.2	50.40	0	0.00	50.10	2.2	9,076	0.02%
2024/01/24	0.3	50.97	2	50.90	50.50	-1.7	9,094	-0.02%
2024/01/23	7	50.30	0	0.00	50.20	7	9,120	0.08%
2024/01/22	2	49.98	1	49.90	49.90	1	9,131	0.01%
2024/01/19	5.1	50.02	11	50.08	49.95	-5.9	9,129	-0.06%
2024/01/18	11	49.97	3	49.72	49.80	8	9,208	0.09%
2024/01/17	11.1	51.06	0	0.00	50.20	11.1	9,224	0.12%
2024/01/16	5	51.44	6	51.22	51.30	-1	9,252	-0.01%
2024/01/15	25.3	53.54	23	52.43	52.10	2.3	9,218	0.02%
2024/01/12	46	53.38	48	52.99	53.00	-2	8,866	-0.02%
2024/01/11	9	51.19	4	50.98	52.00	5	8,723	0.06%
2024/01/10	28	52.70	51	52.25	51.60	-23	8,783	-0.26%
2024/01/09	34	52.20	34.3	51.75	51.50	-0.3	8,630	0.00%
2024/01/08	15	54.13	5	54.42	53.70	10	8,428	0.12%
2024/01/05	0	0.00	10	53.60	54.20	-10	8,203	-0.12%
2024/01/04	0	0.00	13.1	52.92	52.70	-13.1	8,070	-0.16%
2024/01/03	4	53.05	2.5	52.96	52.70	1.5	8,366	0.02%
2024/01/02	13.6	53.68	2	53.55	53.60	11.6	8,328	0.14%
2023/12/29	1	53.60	11.7	53.48	53.60	-10.7	8,357	-0.13%
2023/12/28	5	53.00	11	53.20	53.10	-6	8,331	-0.07%
2023/12/27	11	52.85	5	52.86	52.80	6	8,352	0.07%
2023/12/26	8	53.11	4	53.25	53.00	4	8,419	0.05%
2023/12/25	8	52.83	4	53.18	53.30	4	8,402	0.05%
2023/12/22	0	0.00	3	52.40	52.30	-3	8,360	-0.04%
2023/12/21	5.1	52.49	6	53.45	52.10	-0.9	8,547	-0.01%
2023/12/20	1	52.40	24	52.43	52.70	-23	8,441	-0.27%
2023/12/19	25.7	51.68	0	0.00	52.00	25.7	8,505	0.30%
2023/12/18	3	52.67	1	52.80	52.80	2	8,579	0.02%
2023/12/15	13	52.52	11	52.21	52.50	2	8,674	0.02%
2023/12/14	1	52.10	1	52.30	52.00	0	8,797	0.00%
2023/12/13	38	53.60	52	52.59	51.90	-14	8,952	-0.16%
2023/12/12	11	52.84	5.2	52.84	52.70	5.9	8,927	0.07%
2023/12/11	2	51.60	0	0.00	51.50	2	9,025	0.02%
2023/12/08	4.4	51.77	3	52.10	51.50	1.4	9,174	0.02%
2023/12/07	7	53.13	8	52.75	52.20	-1	9,367	-0.01%
2023/12/05	0	0.00	1	52.40	52.40	-1	10,377	-0.01%
2023/12/04	0	0.00	6	52.95	53.10	-6	10,439	-0.06%
2023/12/01	1	52.20	1	52.40	52.30	0	10,463	0.00%
2023/11/30	1.1	51.52	0	0.00	51.80	1.1	10,729	0.01%
2023/11/28	0	0.00	0.1	52.20	52.30	-0.1	11,478	0.00%
2023/11/27	8.3	52.61	11	52.82	51.60	-2.7	11,941	-0.02%
2023/11/24	59	53.05	43	52.73	52.60	16	11,969	0.13%
2023/11/22	5	50.80	1.3	51.12	50.70	3.8	13,177	0.03%
2023/11/21	1.1	50.62	6	50.60	50.60	-4.9	14,097	-0.04%
2023/11/20	0	0.00	1.1	51.21	51.20	-1.1	15,292	-0.01%
2023/11/17	0	50.60	6	50.52	50.40	-6	16,846	-0.04%
2023/11/16	7	49.81	1	49.80	50.40	6	16,958	0.04%
2023/11/15	2	49.45	3	49.63	49.25	-1	16,884	-0.01%
2023/11/14	2	50.05	8	50.12	49.25	-6	16,885	-0.04%
2023/11/13	0	0.00	1	49.50	49.15	-1	16,852	-0.01%
2023/11/10	1	49.15	0	0.00	48.55	1	16,862	0.01%
2023/11/09	10.1	49.25	0	0.00	49.10	10.1	16,918	0.06%
2023/11/08	3	49.93	17	49.55	49.50	-14	17,049	-0.08%
2023/11/07	7.1	49.62	10	51.38	49.35	-2.9	17,126	-0.02%
2023/11/06	27	52.53	15	51.63	51.60	12	17,057	0.07%
2023/11/03	2	51.90	31	51.20	51.80	-29	17,234	-0.17%
2023/11/02	0	0.00	8	50.04	50.10	-8	17,601	-0.05%
2023/11/01	16	48.64	0	0.00	48.70	16	17,693	0.09%
2023/10/31	11.1	49.16	10	49.34	48.55	1.1	17,832	0.01%
2023/10/30	4	49.73	0	0.00	49.60	4	17,965	0.02%
2023/10/27	21	50.47	3	50.03	50.10	18	18,128	0.10%
2023/10/26	11	50.10	8	50.60	50.00	3	18,398	0.02%
2023/10/25	7	50.57	7	50.74	50.50	0	18,384	0.00%
2023/10/24	1	49.90	9	49.90	50.10	-8	18,391	-0.04%
2023/10/23	9	48.29	4.2	48.53	48.40	4.8	18,373	0.03%
2023/10/20	25	48.63	3	48.70	48.45	22	18,464	0.12%
2023/10/19	10	49.61	12	49.68	49.80	-2	18,502	-0.01%
2023/10/18	18.1	50.24	17	49.99	49.30	1.1	18,654	0.01%
2023/10/17	27.1	52.45	39	52.11	51.60	-12	18,695	-0.06%
2023/10/16	19	54.17	14	53.80	53.70	5	18,661	0.03%
2023/10/13	2	54.30	3	54.40	54.70	-1	18,861	-0.01%
2023/10/12	4	54.03	4	54.15	54.30	0	19,063	0.00%
2023/10/11	45	55.58	16	56.07	53.90	29	19,196	0.15%
2023/10/06	1.1	53.35	5	53.60	53.80	-3.9	19,075	-0.02%
2023/10/05	4	53.55	0.1	53.80	53.60	4	19,149	0.02%
2023/10/04	11	53.45	5	53.50	53.30	6	19,196	0.03%
2023/10/02	4	55.08	7	55.12	55.00	-3	19,460	-0.02%
2023/09/28	3	54.63	0.2	54.90	54.90	2.8	19,648	0.01%
2023/09/27	10.1	54.16	4.3	54.22	54.40	5.8	20,053	0.03%
2023/09/26	19.2	55.11	4.1	54.86	54.60	15.1	20,131	0.07%
2023/09/25	8.1	56.53	3.1	56.83	56.70	5.1	20,174	0.03%
2023/09/22	1.4	55.85	0	0.00	55.70	1.4	20,194	0.01%
2023/09/21	10.1	55.14	6.6	54.92	55.50	3.4	20,340	0.02%
2023/09/20	14.4	56.13	8	56.25	56.00	6.4	20,661	0.03%
2023/09/19	32.2	57.00	3.3	56.52	56.20	28.9	20,917	0.14%
2023/09/18	10	58.60	2	59.30	57.60	8	21,299	0.04%
2023/09/15	19	58.42	5	58.50	58.00	14	22,514	0.06%
2023/09/14	16	59.57	14.5	60.25	59.20	1.5	24,361	0.01%
2023/09/13	16	59.98	5	60.04	59.90	11	25,282	0.04%
2023/09/12	11	60.65	10	61.21	60.50	1	25,608	0.00%
2023/09/11	36.1	61.85	53.1	62.84	60.80	-17	25,750	-0.07%
2023/09/08	22	60.34	37.4	61.21	61.90	-15.4	25,155	-0.06%
2023/09/07	3	60.47	5	60.42	60.40	-2	24,936	-0.01%
2023/09/06	0	0.00	10	60.02	60.30	-10	25,092	-0.04%
2023/09/05	17.1	60.28	31	60.04	59.50	-13.9	25,246	-0.06%
2023/09/04	36.7	61.90	11	61.99	61.30	25.7	25,481	0.10%
2023/09/01	18	61.77	48.1	62.46	62.40	-30.1	25,566	-0.12%
2023/08/31	13.1	62.38	56	62.20	62.00	-42.9	25,428	-0.17%
2023/08/30	22	61.03	14	61.07	61.60	8	25,425	0.03%
2023/08/29	39.3	59.63	36	60.15	61.50	3.3	25,440	0.01%
2023/08/28	71.5	61.93	38.5	62.22	61.00	33	24,866	0.13%
2023/08/25	93.3	61.36	87.1	60.84	60.30	6.2	23,852	0.03%
2023/08/24	75.5	61.42	159	61.69	61.40	-83.5	23,172	-0.36%	大賣/
2023/08/23	104	59.45	109.1	59.70	59.00	-5.1	22,194	-0.02%	大買/大賣/
2023/08/22	4.5	54.69	1	55.40	55.50	3.5	20,868	0.02%
2023/08/21	6	55.03	2	55.30	55.50	4	20,986	0.02%
2023/08/18	13	55.01	6	55.27	54.70	7	21,567	0.03%
2023/08/17	4	55.08	1	55.00	55.10	3	22,073	0.01%
2023/08/16	3	53.60	10	53.67	53.80	-7	22,699	-0.03%
2023/08/15	15	53.99	11	54.08	53.90	4	23,079	0.02%
2023/08/14	7	55.03	58	54.98	54.00	-51	23,352	-0.22%
2023/08/11	13	56.86	20	56.49	56.80	-7	23,780	-0.03%
2023/08/10	17	57.79	29	58.14	58.00	-12	23,730	-0.05%
2023/08/09	7	58.11	45	58.26	58.30	-38	23,730	-0.16%
2023/08/08	22.5	57.81	61	58.15	57.80	-38.5	23,855	-0.16%
2023/08/07	134.1	56.26	12	56.53	57.20	122.1	23,996	0.51%	大買/鉅額交易
2023/08/04	2	56.20	3	55.94	56.10	-1	24,323	0.00%
2023/08/02	21	55.25	7	55.31	55.20	14	24,828	0.06%
2023/08/01	7	55.33	4	55.65	54.80	3	25,063	0.01%
2023/07/31	1	55.50	4	55.25	55.50	-3	25,683	-0.01%
2023/07/28	11	53.83	4	53.98	53.80	7	26,100	0.03%
2023/07/27	6	54.53	13	54.77	54.50	-7	27,285	-0.03%
2023/07/26	3	53.63	4	53.90	53.40	-1	28,078	0.00%
2023/07/25	17	53.42	44	53.39	54.00	-27	29,699	-0.09%
2023/07/24	11	53.41	27	53.38	53.50	-16	31,348	-0.05%
2023/07/21	26	54.67	18	54.97	54.40	8	32,211	0.02%
2023/07/20	16	55.52	10	55.43	55.70	6	34,259	0.02%
2023/07/19	24	54.71	7	54.62	53.70	17	35,118	0.05%
2023/07/18	50	53.75	31	53.68	53.50	19	35,969	0.05%
2023/07/17	54	54.84	30	54.71	54.80	24	36,519	0.07%
2023/07/14	27	56.07	15	56.07	55.70	12	37,088	0.03%
2023/07/13	14	56.29	22	56.47	56.10	-8	38,925	-0.02%
2023/07/12	3	57.47	1	57.20	57.20	2	41,165	0.00%
2023/07/11	2	57.75	2	58.10	57.70	0	43,826	0.00%
2023/07/10	13	58.67	5.1	59.12	58.30	7.9	45,283	0.02%
2023/07/07	24	59.12	4.1	58.67	59.40	19.9	46,632	0.04%
2023/07/06	79	60.60	2	61.15	60.20	77	47,102	0.16%
2023/07/05	4.1	62.26	48	62.25	61.90	-44	47,378	-0.09%
2023/07/04	31	61.56	14	61.33	61.30	17	47,089	0.04%
2023/07/03	8	60.45	8	60.21	61.40	0	47,026	0.00%
2023/06/30	2	59.85	4	60.03	60.00	-2	46,820	0.00%
2023/06/29	38	60.74	4	61.20	60.50	34	46,813	0.07%
2023/06/28	34	61.00	23	60.80	60.70	11	46,669	0.02%
2023/06/27	47	59.46	4.1	60.10	59.30	42.9	46,754	0.09%
2023/06/26	48	61.45	23	61.87	60.70	25	47,177	0.05%
2023/06/21	193	65.32	166.5	64.40	63.40	26.5	46,949	0.06%	大買/大賣/
2023/06/20	123.1	64.77	94	64.48	65.00	29.1	45,875	0.06%	大買/
2023/06/19	835	62.10	912	62.54	63.90	-77	43,882	-0.18%	大買/大賣/
2023/06/16	30	57.90	19.6	58.10	58.10	10.4	42,910	0.02%
2023/06/15	16	56.10	15.1	55.84	57.30	1	42,614	0.00%
2023/06/14	7	56.24	13	56.21	56.00	-6	42,368	-0.01%
2023/06/13	3	56.70	26	56.61	56.60	-23	42,460	-0.05%
2023/06/12	11	57.01	5.3	56.60	56.50	5.7	42,670	0.01%
2023/06/09	69.1	57.87	56	57.53	57.50	13.1	42,840	0.03%
2023/06/08	73	57.56	54.2	58.01	57.70	18.8	43,055	0.04%
2023/06/07	61.3	57.40	55	57.42	57.50	6.3	42,805	0.01%
2023/06/06	11	57.04	2	56.55	56.40	9	43,073	0.02%
2023/06/05	109.1	57.62	88.2	57.26	57.30	20.9	43,876	0.05%	大買/
2023/06/02	16	56.26	14	56.29	56.30	2	43,546	0.00%
2023/06/01	0.1	55.10	0	0.00	55.30	0.1	43,401	0.00%
2023/05/31	1.1	54.82	1	55.20	55.40	0.1	43,443	0.00%
2023/05/30	5	55.08	3.2	55.32	54.80	1.8	43,459	0.00%
2023/05/29	25	55.59	8	55.75	55.80	17	43,343	0.04%
2023/05/26	6.1	54.97	18.1	54.93	54.80	-12	43,222	-0.03%
2023/05/25	12	56.08	5	56.06	56.00	7	43,100	0.02%
2023/05/24	72.2	57.95	74	56.94	56.70	-1.9	43,064	0.00%
2023/05/23	16.1	56.83	17	57.12	56.70	-0.9	42,899	0.00%
2023/05/22	80	55.84	87.1	56.15	56.90	-7.1	42,593	-0.02%
2023/05/19	23	54.76	24	54.94	54.20	-1	42,282	0.00%
2023/05/18	9	54.66	9.1	54.94	54.50	-0.1	42,021	0.00%
2023/05/17	72.1	55.61	70	55.08	55.00	2.1	41,789	0.01%
2023/05/16	1	53.80	7	53.84	53.70	-6	41,378	-0.01%
2023/05/15	6.1	53.78	16.6	53.70	53.70	-10.5	41,725	-0.03%
2023/05/12	26	54.09	6.3	53.63	54.40	19.7	43,241	0.05%
2023/05/11	60	54.52	66	54.04	54.00	-6	43,592	-0.01%
2023/05/10	20.1	55.81	31	55.76	55.30	-11	43,073	-0.03%
2023/05/09	33	55.59	43	54.64	54.50	-10	42,634	-0.02%
2023/05/08	27	56.83	11	57.01	56.60	16	42,096	0.04%
2023/05/05	44	57.28	44	56.39	56.40	0	41,801	0.00%
2023/05/04	36.8	58.04	21	58.41	57.60	15.8	41,148	0.04%
2023/05/03	60	58.81	79	58.71	58.70	-19	40,545	-0.05%
2023/05/02	61.3	58.39	76	58.27	57.40	-14.7	39,311	-0.04%
2023/04/28	138	58.63	112	58.55	58.00	26	38,504	0.07%	大買/大賣/
2023/04/27	97.1	57.39	97.1	57.27	57.50	-0.1	36,822	0.00%
2023/04/26	76.1	55.55	317	54.87	55.90	-240.9	35,055	-0.69%	大賣/鉅額交易
2023/04/25	422.6	57.20	112.1	57.49	56.40	310.6	34,075	0.91%	大買/大賣/鉅額交易
2023/04/24	123.8	55.42	104	56.92	57.50	19.9	31,803	0.06%	大買/大賣/
2023/04/21	44.2	53.99	60	54.36	54.70	-15.8	30,689	-0.05%
2023/04/20	91.1	54.48	105	54.42	54.40	-13.9	29,705	-0.05%	大賣/
2023/04/19	68.1	56.51	107.6	56.48	56.60	-39.6	28,932	-0.14%	大賣/
2023/04/18	81.6	56.53	76.1	56.63	55.90	5.6	28,155	0.02%
2023/04/17	687.1	58.69	652.2	58.11	58.00	34.9	26,225	0.13%	大買/大賣/
2023/04/14	252.2	54.72	168	54.18	54.20	84.2	23,870	0.35%	大買/大賣/
2023/04/13	48	51.07	35.6	51.94	52.90	12.4	21,249	0.06%
2023/04/12	42	47.26	93.2	47.46	48.15	-51.2	20,124	-0.25%
2023/04/11	29	44.55	15.2	44.68	43.80	13.8	18,629	0.07%
2023/04/10	162	43.70	151	43.76	44.30	11	18,055	0.06%	大買/大賣/
2023/04/07	2.2	42.48	1	42.10	42.40	1.2	17,575	0.01%
2023/04/06	1	42.00	8	42.01	42.00	-7	17,668	-0.04%
2023/03/31	4	41.71	0	0.00	41.65	4	17,716	0.02%
2023/03/30	1.1	41.22	13	41.73	41.85	-11.9	17,689	-0.07%
2023/03/29	2	41.70	17	41.51	41.55	-15	17,597	-0.09%
2023/03/28	26	42.12	4	41.74	41.20	22	17,588	0.13%
2023/03/27	43	44.07	29	43.80	43.20	14	17,093	0.08%
2023/03/24	17	42.18	35.7	42.17	42.45	-18.7	16,439	-0.11%
2023/03/23	13	41.73	22.3	41.71	41.75	-9.3	16,380	-0.06%
2023/03/22	6	40.84	9	40.91	40.85	-3	16,148	-0.02%
2023/03/21	15	41.22	8	41.45	41.00	7	16,101	0.04%
2023/03/20	3	40.85	16	41.02	41.00	-13	16,040	-0.08%
2023/03/17	7	40.39	4	40.76	40.25	3	16,072	0.02%
2023/03/16	8	40.12	10	40.58	40.20	-2	16,215	-0.01%
2023/03/15	17	40.83	18	41.07	41.00	-1	16,594	-0.01%
2023/03/14	6	39.88	19.1	39.56	39.85	-13.1	16,663	-0.08%
2023/03/13	16	38.68	24	38.81	38.95	-8	17,010	-0.05%
2023/03/10	53	41.25	58	41.28	40.90	-5	17,105	-0.03%
2023/03/09	11	41.84	67.1	41.57	42.05	-56.1	17,023	-0.33%
2023/03/08	49.1	41.16	42	41.25	41.00	7.1	16,777	0.04%
2023/03/07	4	38.73	6	39.03	39.40	-2	16,726	-0.01%
2023/03/06	3	38.78	3	39.08	38.65	0	16,633	0.00%
2023/03/03	1	38.35	4	38.48	38.40	-3	16,513	-0.02%
2023/03/02	2	37.75	12.4	37.93	37.85	-10.4	16,435	-0.06%
2023/03/01	5	38.13	21	38.19	38.00	-16	16,423	-0.10%
2023/02/24	4	38.46	1	38.80	38.50	3	16,568	0.02%
2023/02/23	3	38.93	6	39.08	39.20	-3	16,400	-0.02%
2023/02/22	8	38.57	12	39.03	39.20	-4	16,303	-0.02%
2023/02/21	31.5	39.29	185	39.42	38.80	-153.5	16,229	-0.95%	大賣/鉅額交易
2023/02/20	22	39.01	146	38.97	38.80	-124	15,930	-0.78%	大賣/鉅額交易
2023/02/17	188	38.81	37	38.68	38.50	151	15,735	0.96%	大買/鉅額交易
2023/02/16	19	37.90	61	37.75	38.00	-42	15,357	-0.27%
2023/02/15	5	37.34	29	37.42	37.30	-24	15,226	-0.16%
2023/02/14	50	37.14	7	37.36	37.60	43	15,097	0.28%
2023/02/13	178	37.50	37.2	37.32	37.65	140.8	15,039	0.94%	大買/鉅額交易
2023/02/10	79	38.77	73.1	38.94	37.95	5.9	14,717	0.04%
2023/02/09	32.1	37.16	32	37.45	37.35	0.1	13,007	0.00%
2023/02/08	2	35.90	30	35.86	35.90	-28	12,322	-0.23%
2023/02/07	11	35.35	0	0.00	35.45	11	12,217	0.09%
2023/02/06	7	35.47	25	35.49	35.50	-18	12,254	-0.15%
2023/02/03	12	34.72	16	35.07	34.95	-4	12,155	-0.03%
2023/02/02	11	34.60	0	0.00	34.45	11	12,027	0.09%
2023/02/01	23	34.89	8	34.70	34.55	15	11,897	0.13%
2023/01/31	5	34.50	10	34.43	34.60	-5	11,785	-0.04%
2023/01/30	19	34.21	5	34.30	34.10	14	11,767	0.12%
2023/01/17	2	34.20	0	0.00	34.15	2	11,749	0.02%
2023/01/11	2	35.35	5	35.15	35.05	-3	11,993	-0.03%
2023/01/10	1	34.95	0	0.00	34.80	1	11,948	0.01%
2023/01/06	0	0.00	3	35.45	35.25	-3	11,951	-0.03%
2023/01/05	4	35.43	2	35.70	35.25	2	12,024	0.02%
2023/01/04	2	35.23	0	0.00	35.45	2	11,953	0.02%
2023/01/03	13	35.40	1	35.50	35.40	12	11,892	0.10%
2022/12/30	18	35.93	28	35.96	35.75	-10	11,774	-0.08%
2022/12/29	1	35.10	0	0.00	35.10	1	11,294	0.01%
2022/12/28	1	35.00	1	35.50	35.10	0	11,223	0.00%
2022/12/27	0	0.00	3	35.37	35.00	-3	11,126	-0.03%
2022/12/26	8	35.38	36	35.42	35.25	-28	11,028	-0.25%
2022/12/23	5	34.82	3	34.63	34.55	2	10,789	0.02%
2022/12/22	1	33.45	2	33.50	33.50	-1	10,626	-0.01%
2022/12/21	2	33.50	1	33.20	33.25	1	10,653	0.01%
2022/12/20	0	0.00	2	33.30	33.30	-2	10,740	-0.02%
2022/12/19	10	34.55	0	0.00	34.40	10	10,836	0.09%
2022/12/16	22	35.01	7	34.76	34.95	15	10,808	0.14%
2022/12/15	20	35.75	2	35.63	35.95	18	10,663	0.17%
2022/12/14	4	34.64	2	34.65	35.00	2	10,373	0.02%
2022/12/13	1	34.55	15	34.42	34.35	-14	10,265	-0.14%
2022/12/12	16	34.98	2	34.58	34.85	14	10,170	0.14%
2022/12/09	3	35.07	4	35.04	34.85	-1	10,069	-0.01%
2022/12/08	7	35.58	4	35.55	35.20	3	9,939	0.03%
2022/12/07	13	35.90	10	35.56	35.85	3	9,652	0.03%
2022/12/06	2	35.78	9	35.52	35.60	-7	9,049	-0.08%
2022/12/05	36	36.15	40	36.84	36.25	-4	8,693	-0.05%
2022/12/02	24	34.53	62	34.52	34.80	-38	7,945	-0.48%
2022/12/01	39	33.23	14	33.53	33.10	25	7,385	0.34%
2022/11/30	42.1	33.28	70.1	33.43	33.40	-28	7,203	-0.39%
2022/11/29	89.1	32.90	98	34.62	33.90	-8.9	6,738	-0.13%
2022/11/28	54	31.91	2	32.00	31.90	52	5,674	0.92%
2022/11/25	13	31.55	0	0.00	31.40	13	5,575	0.23%
2022/11/24	4	31.51	3	31.28	31.40	1	5,571	0.02%
2022/11/23	10	31.61	9	31.61	31.55	1	5,518	0.02%
2022/11/22	10	31.82	15	31.74	31.55	-5	5,426	-0.09%
2022/11/18	0	0.00	11	31.05	31.05	-11	5,115	-0.22%
2022/11/17	13	30.56	0	0.00	30.60	13	5,066	0.26%
2022/11/16	12	31.10	4	31.61	31.05	8	4,972	0.16%
2022/11/15	1	31.00	0	0.00	30.95	1	4,857	0.02%
2022/11/14	4	31.03	1	30.85	31.15	3	4,831	0.06%
2022/11/11	2	31.30	0	0.00	30.90	2	4,846	0.04%
2022/11/10	1	31.10	4	31.16	31.10	-3	4,916	-0.06%
2022/11/09	78	31.26	70	30.95	31.05	8	5,034	0.16%
2022/11/08	8	31.94	16	31.99	31.60	-8	4,958	-0.16%
2022/11/07	2	33.05	1	33.40	33.05	1	4,776	0.02%
2022/10/31	0	0.00	46	30.97	31.35	-46	5,441	-0.85%
2022/10/28	1	31.00	2	30.85	30.60	-1	5,701	-0.02%
2022/10/26	1	31.35	0	0.00	31.05	1	7,147	0.01%
2022/10/25	12	31.68	0	0.00	31.35	12	7,599	0.16%
2022/10/24	10	32.05	14	32.43	32.30	-4	7,643	-0.05%
2022/10/21	44	31.31	0	0.00	31.60	44	7,662	0.57%
2022/10/20	1	30.25	0	0.00	30.25	1	7,750	0.01%
2022/10/19	0	0.00	0	31.10	31.15	0	7,706	0.00%
2022/10/18	2	31.40	0	0.00	31.30	2	7,721	0.03%
2022/10/14	1	31.40	0	0.00	31.45	1	8,017	0.01%
2022/10/13	1	32.50	2	31.73	31.15	-1	8,057	-0.01%
2022/10/11	6	33.52	7	33.64	33.55	-1	8,125	-0.01%
2022/10/07	0	0.00	2	34.03	33.45	-2	8,286	-0.02%
2022/10/06	0	0.00	0	34.05	33.95	0	8,551	0.00%
2022/10/03	0	0.00	1	33.80	34.15	-1	9,695	-0.01%
2022/09/30	0	0.00	3	33.50	33.80	-3	9,935	-0.03%
2022/09/29	0	0.00	4	34.45	34.00	-4	10,071	-0.04%
2022/09/28	8	33.95	0	0.00	33.70	8	10,280	0.08%
2022/09/27	3	34.65	0	0.00	34.15	3	10,620	0.03%
2022/09/26	3	36.32	2.8	36.77	35.55	0.2	10,875	0.00%
2022/09/23	3	36.37	0	36.10	36.10	3	11,223	0.03%
2022/09/20	0.3	35.75	0	0.00	36.10	0.3	11,680	0.00%
2022/09/16	0.5	36.15	0	0.00	36.05	0.5	11,941	0.00%
2022/09/15	0	0.00	1	37.40	36.55	-1	12,241	-0.01%
2022/09/14	1	36.10	3.2	36.63	36.85	-2.2	12,686	-0.02%
2022/09/13	1	36.70	1	36.50	36.70	0	13,391	0.00%
2022/09/12	1	36.65	7	36.68	36.80	-6	15,449	-0.04%
2022/09/08	2	36.05	4	35.88	36.00	-2	16,498	-0.01%
2022/09/07	2	35.85	2	35.93	35.75	0	17,074	0.00%
2022/09/06	2	35.60	0	0.00	35.60	2	17,122	0.01%
2022/09/05	2	35.45	2	35.50	35.35	0	17,077	0.00%
2022/09/02	0	0.00	1	35.40	35.20	-1	17,101	-0.01%
2022/08/31	5	35.10	0	0.00	35.50	5	17,113	0.03%
2022/08/30	1	35.15	0	0.00	35.15	1	17,109	0.01%
2022/08/29	1	35.10	0	0.00	35.00	1	17,110	0.01%
2022/08/25	0	35.80	0	0.00	35.75	0	17,140	0.00%
2022/08/24	2.3	36.12	2	35.90	35.75	0.3	17,235	0.00%
2022/08/23	1	35.65	8	35.54	35.90	-7	17,266	-0.04%
2022/08/22	0	0.00	1	35.15	35.20	-1	17,223	-0.01%
2022/08/19	3	35.08	0	0.00	35.10	3	17,273	0.02%
2022/08/18	1	35.00	1	35.05	35.40	0	17,291	0.00%
2022/08/17	10	35.26	5	35.55	35.05	5	17,429	0.03%
2022/08/16	4	36.47	1	36.70	35.60	3	17,431	0.02%
2022/08/15	2	36.75	6	37.03	36.90	-4	17,493	-0.02%
2022/08/12	1	37.05	0	0.00	37.00	1	17,579	0.01%
2022/08/11	5	37.40	11	37.00	36.80	-6	17,572	-0.03%
2022/08/10	14.1	37.14	15	36.86	36.75	-0.9	17,554	-0.01%
2022/08/09	10.1	37.29	2	37.30	37.15	8.1	17,517	0.05%
2022/08/08	8	37.34	28.1	37.77	37.00	-20.1	17,402	-0.12%
2022/08/05	8	35.89	1	35.75	35.95	7	17,068	0.04%
2022/08/04	8	35.97	0	0.00	36.00	8	16,971	0.05%
2022/08/03	24.1	36.94	33	37.68	37.10	-8.9	16,796	-0.05%
2022/08/02	25	37.88	29	38.02	38.20	-4	16,240	-0.02%
2022/08/01	16	37.04	29.6	37.04	37.35	-13.6	15,602	-0.09%
2022/07/29	2	35.78	4.3	35.88	35.90	-2.3	15,172	-0.02%
2022/07/28	1	35.65	0	0.00	35.25	1	15,100	0.01%
2022/07/27	11	35.81	9	35.58	35.90	2	15,046	0.01%
2022/07/26	1	35.00	3.1	35.18	35.20	-2.1	14,971	-0.01%
2022/07/22	5.1	34.83	7	34.97	35.00	-1.9	14,970	-0.01%
2022/07/20	2	35.18	3	35.42	35.35	-1	15,124	-0.01%
2022/07/19	2	35.25	1	35.00	35.00	1	15,270	0.01%
2022/07/18	0	0.00	3	34.80	35.00	-3	15,522	-0.02%
2022/07/15	5	34.76	0	0.00	35.10	5	15,567	0.03%
2022/07/14	10	36.02	10	35.89	35.85	0	15,585	0.00%
2022/07/13	13.3	35.67	21	35.67	36.05	-7.7	15,513	-0.05%
2022/07/12	18	34.43	16	34.21	34.25	2	15,255	0.01%
2022/07/11	4	34.35	4	34.05	34.35	0	15,535	0.00%
2022/07/08	4	34.05	3	34.43	32.75	1	15,691	0.01%
2022/07/07	3	33.60	1	33.40	33.40	2	15,583	0.01%
2022/07/06	11	34.25	6	34.24	33.85	5	15,517	0.03%
2022/07/05	19	34.07	22	34.14	34.70	-3	15,350	-0.02%
2022/07/04	17	33.11	15	33.24	33.10	2	14,928	0.01%
2022/07/01	23	33.58	28	33.47	32.55	-5	14,518	-0.03%
2022/06/30	0	0.00	5	31.95	32.35	-5	13,940	-0.04%
2022/06/29	1	32.90	18	32.88	32.20	-17	13,691	-0.12%
2022/06/28	0	0.00	1	32.25	32.15	-1	13,485	-0.01%
2022/06/27	10	32.00	5	31.96	31.85	5	13,380	0.04%
2022/06/24	1	31.40	4	31.59	31.75	-3	13,262	-0.02%
2022/06/23	4	31.63	1	31.90	31.15	3	13,081	0.02%
2022/06/22	13	33.03	14	32.70	31.35	-1	12,740	-0.01%
2022/06/21	82	34.12	91	33.93	34.40	-9	12,182	-0.07%
2022/06/20	205.1	37.50	165	36.65	34.40	40.1	11,440	0.35%	大買/大賣/
2022/06/17	50.6	35.90	144	37.18	38.20	-93.4	9,329	-1.00%	大賣/
2022/06/16	13	35.16	26	34.97	34.75	-13	8,190	-0.16%
2022/06/15	1	33.95	3.5	33.99	34.00	-2.5	7,566	-0.03%
2022/06/14	0	0.00	5	33.40	33.45	-5	7,473	-0.07%
2022/06/13	1	33.55	0	0.00	33.45	1	7,447	0.01%
2022/06/09	0	0.00	1	34.30	33.95	-1	7,389	-0.01%
2022/06/08	0	0.00	31	33.90	34.05	-31	7,334	-0.42%
2022/06/07	31	33.53	5	33.45	33.60	26	7,289	0.36%
2022/06/06	2	33.08	3	33.40	32.95	-1	7,260	-0.01%
2022/06/02	6	33.34	0	0.00	33.40	6	7,273	0.08%
2022/05/30	2	34.20	1	34.00	34.20	1	7,023	0.01%
2022/05/27	3	33.93	3	33.78	33.50	0	6,976	0.00%
2022/05/26	0	0.00	51	34.03	33.95	-51	6,926	-0.74%
2022/05/25	1	34.75	1	33.95	33.85	0	6,836	0.00%
2022/05/24	5	34.28	12	34.23	34.00	-7	6,625	-0.11%
2022/05/23	8	34.11	19.2	34.02	33.75	-11.2	6,483	-0.17%
2022/05/20	13	33.33	1	33.40	33.30	12	6,281	0.19%
2022/05/19	0	0.00	6	32.75	32.45	-6	6,117	-0.10%
2022/05/17	3	32.60	0	0.00	32.50	3	6,135	0.05%
2022/05/16	5	32.12	3	31.72	31.95	2	6,090	0.03%
2022/05/13	2	31.75	0	0.00	31.55	2	6,042	0.03%
2022/05/12	0.7	31.56	4	31.63	31.15	-3.3	5,992	-0.06%
2022/05/11	4	33.24	2	33.05	32.90	2	5,844	0.03%
2022/05/10	5	32.89	9	33.06	33.60	-4	5,743	-0.07%
2022/05/09	6	33.48	5	32.71	32.55	1	5,606	0.02%
2022/05/06	2	32.50	23	32.48	32.50	-21	5,441	-0.39%
2022/05/05	25	32.75	0	0.00	32.50	25	5,378	0.46%
2022/05/04	6	32.58	2	32.43	32.25	4	5,328	0.08%
2022/05/03	6	33.49	3	32.92	32.85	3	5,266	0.06%
2022/04/29	0	0.00	1	33.05	33.20	-1	5,153	-0.02%
2022/04/28	3	33.25	3	33.07	33.20	0	5,071	0.00%
2022/04/27	2	33.43	2	33.18	33.25	0	4,986	0.00%
2022/04/26	6	34.66	11	34.25	34.20	-5	4,794	-0.10%
2022/04/25	8	34.05	3	33.98	34.20	5	4,451	0.11%
2022/04/22	6	34.15	24	34.27	34.70	-18	4,162	-0.43%
2022/04/21	1	33.30	12	32.96	32.80	-11	3,836	-0.29%
2022/04/20	9	34.29	13.4	34.15	33.80	-4.4	3,651	-0.12%
2022/04/19	15	33.67	1	33.45	34.00	14	3,416	0.41%
2022/04/18	0	0.00	68	33.82	33.50	-68	3,197	-2.13%
2022/04/15	77	33.64	23	33.55	33.75	54	2,960	1.82%
2022/04/14	23	32.34	107	32.24	32.30	-84	2,484	-3.38%	大賣/
2022/04/13	2	30.85	12.2	30.83	30.85	-10.2	2,029	-0.50%
2022/04/12	2	29.85	17	30.39	30.70	-15	1,866	-0.80%
2022/04/11	14	30.09	7	30.04	29.80	7	1,758	0.40%
2022/04/08	0	0.00	1	29.30	29.30	-1	1,654	-0.06%
2022/03/29	5	29.27	0	0.00	29.30	5	1,756	0.28%
2022/03/24	0	0.00	2	29.75	29.70	-2	1,762	-0.11%
2022/03/21	0	0.00	1	29.80	29.60	-1	1,754	-0.06%
2022/03/17	0	0.00	5	29.50	29.50	-5	1,765	-0.28%
2022/03/15	5	29.10	0	0.00	29.00	5	1,762	0.28%
2022/03/10	0	0.00	5	29.40	29.75	-5	1,823	-0.27%
2022/03/09	0	0.00	5	29.30	29.25	-5	1,821	-0.27%
2022/03/08	11	29.02	2	29.13	28.75	9	1,808	0.50%
2022/03/04	0	0.00	20	30.00	29.90	-20	1,748	-1.14%
2022/03/01	7	30.19	6	30.47	30.05	1	1,838	0.05%
2022/02/24	0	0.00	6	29.50	29.45	-6	1,850	-0.32%
2022/02/23	5	29.80	0	0.00	29.90	5	1,868	0.27%
2022/02/22	10	29.80	10	30.03	29.95	0	1,908	0.00%
2022/02/21	1	30.10	0	0.00	30.05	1	1,957	0.05%
2022/02/18	1	30.20	11	30.18	30.15	-10	2,008	-0.50%
2022/02/17	0	0.00	11	29.86	29.95	-11	2,144	-0.51%
2022/02/16	5	29.50	5	29.80	29.45	0	2,102	0.00%
2022/02/11	5	29.50	0	0.00	29.60	5	2,141	0.23%
2022/02/09	0	0.00	8	29.73	29.75	-8	2,200	-0.36%
2022/01/26	0	0.00	7	29.15	29.10	-7	2,237	-0.31%
2022/01/21	0	0.00	1	29.55	29.45	-1	2,236	-0.04%
2022/01/12	0	0.00	0.1	29.70	29.70	-0.1	2,230	0.00%
2022/01/11	5	30.25	0	0.00	29.95	5	2,228	0.22%
2022/01/10	5.1	30.40	10	30.70	30.40	-4.9	2,201	-0.22%
2021/12/29	0	0.00	4.2	29.56	29.60	-4.2	1,970	-0.21%
2021/12/27	1	29.85	13	29.63	29.70	-12	1,915	-0.63%
2021/12/22	0	0.00	5	29.35	29.10	-5	1,931	-0.26%
2021/12/17	5	29.00	0	0.00	29.10	5	1,928	0.26%
2021/12/16	1	29.05	0	0.00	29.10	1	1,939	0.05%
2021/12/14	5	29.15	0	0.00	29.00	5	1,973	0.25%
2021/12/09	2	29.55	0	0.00	29.55	2	2,023	0.10%
2021/12/07	1	30.30	0	0.00	29.95	1	2,038	0.05%
2021/12/03	0	0.00	3	29.45	29.35	-3	2,068	-0.15%
2021/12/01	3	29.10	0	0.00	29.20	3	2,127	0.14%
2021/11/30	1	29.00	3	29.60	29.00	-2	2,148	-0.09%
2021/11/29	3	29.25	1	29.20	29.20	2	2,151	0.09%
2021/11/26	5	30.00	0	0.00	29.80	5	2,116	0.24%
2021/11/25	6	30.40	7	30.74	30.40	-1	2,090	-0.05%
2021/11/24	0	0.00	11	30.59	30.55	-11	2,070	-0.53%
2021/11/23	0	0.00	21.6	30.00	30.20	-21.6	2,019	-1.07%
2021/11/22	0	0.00	1	30.30	30.40	-1	1,998	-0.05%
2021/11/18	2	30.15	7	30.20	30.35	-5	1,928	-0.26%
2021/11/17	0	0.00	1	29.70	30.00	-1	1,854	-0.05%
2021/11/16	5	29.91	17.1	29.83	29.80	-12.1	1,794	-0.67%
2021/11/15	3	28.97	0	0.00	29.00	3	1,619	0.19%
2021/11/12	6.1	29.00	5	29.35	29.25	1.1	1,622	0.07%
2021/11/10	6	28.96	1	29.40	28.95	5	1,709	0.29%
2021/11/09	0	0.00	6	29.32	29.35	-6	1,728	-0.35%
2021/11/08	0	0.00	6	29.31	29.15	-6	1,715	-0.35%
2021/11/04	0	0.00	4	28.80	28.80	-4	1,755	-0.23%
2021/11/02	0	0.00	1	28.60	28.75	-1	1,772	-0.06%
2021/10/29	3	28.30	0	28.40	28.20	3	1,824	0.16%
2021/10/27	0	0.00	2	28.35	28.25	-2	2,126	-0.09%
2021/10/26	2	28.15	0	0.00	28.10	2	2,138	0.09%
2021/10/25	2	28.05	0	0.00	28.10	2	2,173	0.09%
2021/10/21	2	28.15	1.2	28.15	28.15	0.8	2,230	0.04%
2021/10/19	1	28.30	5	28.56	28.45	-4	2,374	-0.17%
2021/10/07	0	0.00	10	28.30	28.40	-10	2,513	-0.40%
2021/10/04	0	0.00	1	28.20	28.25	-1	2,547	-0.04%
2021/09/30	1	27.95	1	28.20	28.60	0	2,560	0.00%
2021/09/27	0.2	28.35	0	0.00	28.10	0.2	2,578	0.01%
2021/09/22	5	27.92	5	28.25	28.25	0	2,650	0.00%
2021/09/17	0	0.00	5	28.45	28.35	-5	2,882	-0.17%
2021/09/14	0	0.00	3	28.00	27.95	-3	3,017	-0.10%
2021/09/10	10	27.50	0	0.00	27.55	10	3,380	0.30%
2021/09/08	3	27.45	1	27.60	27.40	2	3,401	0.06%
2021/09/07	2	27.93	3	27.90	27.90	-1	3,370	-0.03%
2021/09/06	5	28.25	1	28.10	28.10	4	3,378	0.12%
2021/09/02	10	28.90	0	0.00	28.90	10	3,334	0.30%
2021/09/01	0	0.00	0.1	29.15	29.00	-0.1	3,338	0.00%
2021/08/31	3	29.00	2	29.10	29.15	1	3,352	0.03%
2021/08/30	1	28.90	0	0.00	29.00	1	3,383	0.03%
2021/08/27	0	0.00	3	29.00	29.10	-3	3,501	-0.09%
2021/08/23	0	0.00	5	29.13	29.15	-5	3,741	-0.13%
2021/08/20	5	28.85	0	0.00	28.90	5	3,751	0.13%
2021/08/19	1	28.90	0	0.00	28.95	1	3,743	0.03%
2021/08/17	0	0.00	1	29.25	29.30	-1	3,701	-0.03%
2021/08/16	16	30.09	13	30.58	29.45	3	3,687	0.08%
2021/08/13	0	0.00	6	30.41	30.20	-6	3,583	-0.17%
2021/08/12	0	0.00	2	30.20	30.25	-2	3,542	-0.06%
2021/08/11	13	30.14	3	30.60	29.95	10	3,535	0.28%
2021/08/09	3	29.98	6	30.04	30.00	-3	3,526	-0.09%
2021/08/06	1	29.80	6	29.79	29.80	-5	3,516	-0.14%
2021/08/05	10	29.63	0	0.00	29.70	10	3,543	0.28%
2021/08/04	7	30.19	1	30.00	29.85	6	3,632	0.17%
2021/08/03	19	30.42	15	30.92	30.50	4	3,618	0.11%
2021/08/02	4	30.70	26	30.68	30.90	-22	3,548	-0.62%
2021/07/30	1	29.80	3	29.90	29.80	-2	3,339	-0.06%
2021/07/29	0	0.00	1	29.95	30.00	-1	3,343	-0.03%
2021/07/28	0	0.00	4	29.74	29.80	-4	3,342	-0.12%
2021/07/27	1	29.95	2	30.00	30.00	-1	3,385	-0.03%
2021/07/26	0	0.00	8.1	30.05	29.85	-8.1	3,374	-0.24%
2021/07/23	1	29.55	5	29.50	29.55	-4	3,343	-0.12%
2021/07/22	5	29.00	15.2	29.18	29.00	-10.2	3,339	-0.30%
2021/07/21	7	28.66	2	28.75	28.65	5	3,365	0.15%
2021/07/20	6	28.80	3	29.03	28.80	3	3,422	0.09%
2021/07/16	0.2	29.15	27	29.05	29.10	-26.8	3,742	-0.72%
2021/07/15	12	28.56	0	0.00	28.65	12	3,764	0.32%
2021/07/13	5	28.60	2	28.70	28.55	3	4,110	0.07%
2021/07/12	0	0.00	6	28.83	28.80	-6	4,147	-0.14%
2021/07/09	9	28.67	1	28.60	28.55	8	4,213	0.19%
2021/07/08	5	28.80	0	0.00	28.85	5	4,279	0.12%
2021/07/07	5	28.90	0	0.00	28.85	5	4,283	0.12%
2021/07/06	0	0.00	5	29.20	29.00	-5	4,282	-0.12%
2021/07/05	1	28.95	0	0.00	28.95	1	4,284	0.02%
2021/07/02	5	28.90	0	0.00	28.90	5	4,283	0.12%
2021/06/30	5	29.15	5	29.50	29.15	0	4,275	0.00%
2021/06/29	5	29.15	4	29.15	29.10	1	4,272	0.02%
2021/06/28	15	30.00	10	30.18	29.65	5	4,246	0.12%
2021/06/25	0	0.00	1	29.60	29.50	-1	4,015	-0.02%
2021/06/24	2	29.58	0	0.00	29.75	2	4,006	0.05%
2021/06/23	8	29.86	37	30.11	29.70	-29	3,958	-0.73%
2021/06/22	110	30.33	83	30.43	29.85	27	3,860	0.70%	大買/
2021/06/21	11	29.35	12	29.47	29.55	-1	3,570	-0.03%
2021/06/18	3	29.17	0	0.00	29.20	3	3,472	0.09%
2021/06/17	1	28.75	10	28.78	28.85	-9	3,433	-0.26%
2021/06/16	10	28.48	10	28.78	28.50	0	3,456	0.00%
2021/06/15	10	28.43	0	0.00	28.60	10	3,456	0.29%
2021/06/09	0	0.00	11	28.95	29.20	-11	3,429	-0.32%
2021/06/08	0	0.00	2	29.20	29.00	-2	3,430	-0.06%
2021/06/07	0	0.00	1	28.95	29.00	-1	3,438	-0.03%
2021/06/04	11	29.53	5	30.55	29.30	6	3,439	0.17%
2021/06/03	12	29.48	28.1	29.48	29.90	-16.1	3,338	-0.48%
2021/06/02	0	0.00	3	27.90	27.90	-3	3,139	-0.10%
2021/06/01	0	0.00	0.1	27.85	27.85	-0.1	3,156	0.00%
2021/05/31	0.1	27.85	8.1	27.87	27.85	-8.1	3,201	-0.25%
2021/05/28	0	0.00	11	27.68	27.65	-11	3,238	-0.34%
2021/05/27	5	27.20	0	0.00	27.20	5	3,418	0.15%
2021/05/26	0	27.45	0.1	27.50	27.35	-0.1	3,696	0.00%
2021/05/18	0.1	26.80	0	0.00	26.85	0.1	3,980	0.00%
2021/05/14	1	26.45	1	26.50	26.60	0	3,929	0.00%
2021/05/13	1	26.35	0	0.00	26.35	1	3,904	0.03%
2021/05/12	15.1	27.36	6	27.73	26.50	9.1	3,863	0.24%
2021/05/11	10	28.38	0	0.00	28.00	10	3,754	0.27%
2021/05/10	0	0.00	10	28.80	28.70	-10	3,714	-0.27%
2021/05/07	5	28.40	0	0.00	28.60	5	3,706	0.13%
2021/05/06	5	28.45	5	28.75	28.40	0	3,709	0.00%
2021/05/04	8	28.51	1	28.25	28.50	7	3,672	0.19%
2021/05/03	13	29.80	2	29.58	29.55	11	3,600	0.31%
2021/04/29	2	30.20	8	30.32	30.05	-6	3,610	-0.17%
2021/04/28	12	30.03	0	0.00	30.00	12	3,573	0.34%
2021/04/27	6	30.63	3	30.30	30.30	3	3,541	0.08%
2021/04/26	4	30.54	3.4	30.75	30.75	0.6	3,499	0.02%
2021/04/23	7	30.68	9	30.88	30.70	-2	3,442	-0.06%
2021/04/22	38	30.63	70.1	31.24	30.50	-32.1	3,378	-0.95%
2021/04/21	7	30.09	15	30.30	30.30	-8	3,153	-0.25%
2021/04/20	20	30.58	4	31.26	30.45	16	3,118	0.51%
2021/04/19	4.1	31.02	79	30.72	31.10	-74.9	3,048	-2.46%
2021/04/16	9.2	29.66	19	29.65	29.75	-9.8	2,815	-0.35%
2021/04/15	1	29.55	13	29.43	29.55	-12	2,786	-0.43%
2021/04/14	13.1	28.94	13	29.33	29.20	0	2,739	0.00%
2021/04/13	3.7	28.77	1	28.80	28.75	2.7	2,694	0.10%
2021/04/12	4	28.75	10	28.80	28.80	-6	2,694	-0.22%
2021/04/09	1	28.90	0	0.00	28.90	1	2,767	0.04%
2021/04/08	2.1	28.95	0	29.15	29.00	2.1	2,760	0.07%
2021/04/07	0	0.00	3	29.10	29.05	-3	2,756	-0.11%
2021/04/06	0	0.00	2	28.85	28.95	-2	2,763	-0.07%
2021/04/01	3	28.70	0	0.00	28.80	3	2,767	0.11%
2021/03/31	5	28.88	0	0.00	28.85	5	2,749	0.18%
2021/03/30	3	29.00	0	0.00	29.05	3	2,743	0.11%
2021/03/26	0.1	29.30	3	29.25	29.30	-2.9	2,761	-0.10%
2021/03/24	0.4	29.37	3	29.30	29.35	-2.6	2,894	-0.09%
2021/03/23	0	0.00	1	29.10	29.10	-1	2,893	-0.03%
2021/03/19	10	29.04	2	29.00	29.05	8	2,901	0.28%
2021/03/18	10	29.35	3	29.38	29.25	7	2,874	0.24%
2021/03/17	5.2	29.25	0	0.00	29.30	5.2	2,872	0.18%
2021/03/16	5	29.60	8	29.44	29.30	-3	2,877	-0.10%
2021/03/15	0	0.00	3	29.40	29.50	-3	2,873	-0.10%
2021/03/12	4	29.13	0	0.00	29.10	4	2,869	0.14%
2021/03/11	4	29.28	0	0.00	29.30	4	2,870	0.14%
2021/03/10	3	29.40	1	29.45	29.35	2	2,877	0.07%
2021/03/09	4	29.73	3	29.75	29.75	1	2,850	0.04%
2021/03/08	4.2	29.93	3	30.15	29.95	1.2	2,837	0.04%
2021/03/05	14	29.86	0	0.00	29.75	14	2,814	0.50%
2021/03/04	3.1	29.65	4	29.98	30.00	-0.9	2,795	-0.03%
2021/03/03	4	29.58	3	30.10	29.70	1	2,756	0.04%
2021/03/02	31	29.84	38	30.22	29.70	-7	2,725	-0.26%
2021/02/26	48.1	30.22	81	29.98	30.30	-32.9	2,564	-1.28%
2021/02/25	12	29.34	18	29.26	29.55	-6	2,295	-0.26%
2021/02/24	3	28.35	3	28.80	28.35	0	2,119	0.00%
2021/02/23	0	0.00	7	28.47	28.60	-7	2,105	-0.33%
2021/02/22	0	0.00	3	28.10	28.25	-3	2,129	-0.14%
2021/02/18	1	27.70	0	0.00	27.80	1	2,106	0.05%
2021/02/04	0	0.00	3	27.60	27.40	-3	2,090	-0.14%
2021/02/02	1	27.15	0	0.00	27.15	1	2,155	0.05%
2021/02/01	1	27.10	10.2	27.10	27.10	-9.2	2,153	-0.43%
2021/01/28	3	27.25	0	0.00	27.35	3	2,133	0.14%
2021/01/27	1	27.55	0	0.00	27.55	1	2,117	0.05%
2021/01/26	4	27.69	2	27.88	27.50	2	2,120	0.09%
2021/01/25	6	27.98	0	0.00	27.95	6	2,114	0.28%
2021/01/22	0	0.00	5.1	28.21	28.20	-5.1	2,125	-0.24%
2021/01/21	3	27.43	0	0.00	27.55	3	2,086	0.14%
2021/01/20	0	0.00	2	27.25	27.25	-2	2,085	-0.10%
2021/01/19	16	27.75	0	0.00	27.60	16	2,053	0.78%
2021/01/18	1.1	27.61	0	0.00	27.60	1.1	2,051	0.05%
2021/01/15	3	27.83	0	0.00	27.90	3	2,036	0.15%
2021/01/14	9	28.02	0	0.00	28.05	9	2,011	0.45%
2021/01/13	5.1	28.19	0	0.00	28.20	5.1	1,986	0.26%
2021/01/12	4	28.39	0	0.00	28.10	4	1,963	0.20%
2021/01/08	1.1	28.67	0	0.00	28.70	1.1	1,908	0.06%
2021/01/07	4	28.63	0	0.00	28.70	4	1,893	0.21%
2021/01/06	4	28.98	1	29.15	28.85	3	1,869	0.16%
2021/01/05	4	29.15	5.1	29.35	29.15	-1.1	1,829	-0.06%
2021/01/04	3.1	29.44	20	29.68	29.45	-16.9	1,815	-0.93%
2020/12/31	0	0.00	5	28.95	29.00	-5	1,728	-0.29%
2020/12/29	7	29.25	0	0.00	29.05	7	1,703	0.41%
2020/12/28	0	0.00	2	28.95	28.95	-2	1,684	-0.12%
2020/12/25	2	28.55	7	28.67	28.60	-5	1,654	-0.30%
2020/12/24	1	28.50	0	0.00	28.60	1	1,651	0.06%
2020/12/23	1	28.40	0	0.00	28.70	1	1,647	0.06%
2020/12/22	12	28.90	6	29.00	28.40	6	1,671	0.36%
2020/12/21	12	29.55	5	29.54	29.45	7	1,672	0.42%
2020/12/18	8	28.46	4	29.18	29.10	4	1,601	0.25%
2020/12/17	7	28.52	2	28.75	28.60	5	1,561	0.32%
2020/12/16	0	0.00	9	28.71	28.85	-9	1,580	-0.57%
2020/12/15	1	28.20	0	0.00	28.20	1	1,545	0.06%
2020/12/14	0	0.00	0.1	29.00	28.30	-0.1	1,557	-0.01%
2020/12/11	4	28.13	0	0.00	28.05	4	1,567	0.26%
2020/12/10	2	28.30	0	0.00	28.25	2	1,562	0.13%
2020/12/09	2	28.40	0	0.00	28.60	2	1,578	0.13%
2020/12/04	5	28.95	4	29.05	29.10	1	1,630	0.06%
2020/12/03	1	28.50	13	28.70	28.75	-12	1,629	-0.74%
2020/12/02	7	28.30	0	0.00	28.45	7	1,667	0.42%
2020/12/01	7	28.44	0	0.00	28.55	7	1,732	0.40%
2020/11/26	3	28.77	0	0.00	28.70	3	2,209	0.14%
2020/11/25	0	0.00	2	29.00	29.00	-2	2,846	-0.07%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/23	6	28.77	2	29.15	28.80	4	2,901	0.14%
2020/11/20	1	28.65	0	0.00	28.90	1	2,889	0.03%
2020/11/19	0	0.00	2	29.00	29.00	-2	2,900	-0.07%
2020/11/13	1	28.45	0	0.00	28.50	1	3,042	0.03%
2020/11/12	0	0.00	1	28.40	28.60	-1	3,061	-0.03%
2020/11/11	0	0.00	2	28.55	28.55	-2	3,143	-0.06%
2020/11/10	0	0.00	2	28.55	28.30	-2	3,128	-0.06%
2020/11/05	0	0.00	1	27.80	27.75	-1	3,132	-0.03%
2020/11/03	1	27.80	0	0.00	27.90	1	3,197	0.03%
2020/10/27	3	27.75	7	27.74	27.80	-4	3,225	-0.12%
2020/10/26	2	27.75	0	0.00	27.75	2	3,234	0.06%
2020/10/21	0	0.00	1	28.00	28.05	-1	3,295	-0.03%
2020/10/20	0	0.00	0.1	28.20	28.00	-0.1	3,305	0.00%
2020/10/16	1	28.10	0	0.00	28.10	1	3,313	0.03%
2020/10/15	0	0.00	8	28.05	28.05	-8	3,327	-0.24%
2020/10/13	3	28.15	2	28.20	28.20	1	3,337	0.03%
2020/10/12	13	28.82	1	28.50	28.45	12	3,364	0.36%
2020/10/08	1	28.60	0	0.00	28.80	1	3,373	0.03%
2020/10/06	0	0.00	4	28.75	28.80	-4	3,418	-0.12%
2020/10/05	2	28.40	0	0.00	28.65	2	3,470	0.06%
2020/09/30	0	0.00	1	28.40	28.35	-1	3,523	-0.03%
2020/09/28	1	28.55	1	28.50	28.40	0	3,633	0.00%
2020/09/24	6	28.34	0.1	28.20	28.05	5.9	3,668	0.16%
2020/09/22	0	0.00	1	29.55	29.30	-1	3,629	-0.03%
2020/09/21	5	29.85	4	30.11	29.80	1	3,627	0.03%
2020/09/18	0	0.00	2	29.90	29.80	-2	3,612	-0.06%
2020/09/16	0	0.00	3	29.70	29.75	-3	3,732	-0.08%
2020/09/15	0	0.00	2	29.65	29.55	-2	3,759	-0.05%
2020/09/14	55	29.49	0	0.00	29.40	55	3,766	1.46%
2020/09/11	7	29.68	1	29.70	29.70	6	3,746	0.16%
2020/09/09	1	30.00	0	0.00	30.00	1	3,708	0.03%
2020/09/08	6	30.20	1	30.35	30.25	5	3,685	0.14%
2020/09/07	4	30.33	9	30.56	30.40	-5	3,680	-0.14%
2020/09/04	13	30.14	14	30.14	30.25	-1	3,677	-0.03%
2020/09/03	4	30.68	4	31.13	30.65	0	3,632	0.00%
2020/09/02	38.4	30.72	2	30.55	30.85	36.4	3,597	1.01%
2020/09/01	34	31.15	25	31.62	31.20	9	3,539	0.25%
2020/08/31	18	31.95	108.6	31.72	32.00	-90.6	3,278	-2.76%	大賣/
2020/08/28	3	28.92	17	28.99	29.10	-14	2,640	-0.53%
2020/08/27	2	28.45	6	28.75	28.70	-4	2,584	-0.15%
2020/08/26	0	0.00	7	28.76	28.70	-7	2,581	-0.27%
2020/08/25	5	28.37	0	0.00	28.35	5	2,588	0.19%
2020/08/24	13	28.63	7	28.67	28.55	6	2,583	0.23%
2020/08/21	1	27.95	8	27.92	28.05	-7	2,607	-0.27%
2020/08/20	8	28.23	9	27.99	27.75	-1	2,621	-0.04%
2020/08/19	24	28.92	24	28.96	28.85	0	2,558	0.00%
2020/08/17	18	28.43	15	28.52	28.40	3	2,503	0.12%
2020/08/14	0	0.00	5	27.30	27.60	-5	2,506	-0.20%
2020/08/12	0	0.00	10	27.58	27.40	-10	2,542	-0.39%
2020/08/11	9	27.43	22	27.41	27.30	-13	2,533	-0.51%
2020/08/10	6	27.06	38	27.12	27.20	-32	2,519	-1.27%
2020/08/07	11	26.77	10	26.70	26.70	1	2,500	0.04%
2020/08/06	8	26.88	0	0.00	26.95	8	2,485	0.32%
2020/08/05	15	27.00	0	0.00	26.95	15	2,485	0.60%
2020/08/04	10	27.28	0	0.00	27.20	10	2,519	0.40%
2020/07/31	13	26.71	0	0.00	26.65	13	2,524	0.51%
2020/07/29	3	27.08	0	0.00	26.90	3	2,571	0.12%
2020/07/28	3	26.50	0	0.00	26.55	3	2,579	0.12%
2020/07/27	1	26.95	0	0.00	26.95	1	2,591	0.04%
2020/07/24	1	27.85	0	0.00	27.65	1	2,582	0.04%
2020/07/22	0	0.00	10	28.40	28.10	-10	2,608	-0.38%
2020/07/21	0	0.00	1	27.85	27.85	-1	2,594	-0.04%
2020/07/20	3	27.87	0	0.00	27.90	3	2,589	0.12%
2020/07/17	0	0.00	7.4	28.06	28.00	-7.4	2,608	-0.28%
2020/07/15	0	0.00	3	27.68	27.55	-3	2,599	-0.12%
2020/07/14	1	27.70	0	0.00	27.60	1	2,611	0.04%
2020/07/13	13	27.92	0	0.00	27.80	13	2,631	0.49%
2020/07/10	3	27.98	2	27.93	27.80	1	2,631	0.04%
2020/07/09	1	28.75	4	28.85	28.65	-3	2,602	-0.12%
2020/07/08	0	0.00	1	29.70	29.75	-1	2,560	-0.04%
2020/07/07	9	29.76	3	29.90	29.65	6	2,497	0.24%
2020/07/06	16	29.70	0	0.00	29.65	16	2,490	0.64%
2020/07/02	20	29.95	2	29.85	29.90	18	2,469	0.73%
2020/06/30	3	29.80	0	0.00	29.80	3	2,486	0.12%
2020/06/29	1	29.65	0	0.00	29.75	1	2,486	0.04%
2020/06/24	4	30.01	1	30.00	29.95	3	2,482	0.12%
2020/06/23	3	30.25	24	30.31	30.35	-21	2,480	-0.85%
2020/06/22	2	29.75	5	30.07	29.75	-3	2,427	-0.12%
2020/06/19	3	29.53	0	0.00	29.55	3	2,429	0.12%
2020/06/12	2	28.83	0	0.00	29.10	2	2,646	0.08%
2020/06/11	3	29.57	1	29.50	29.25	2	2,687	0.07%
2020/06/10	5	29.75	0	0.00	29.85	5	2,692	0.19%
2020/06/09	6	30.02	0	0.00	29.80	6	2,762	0.22%
2020/06/05	1	30.20	11	30.20	30.20	-10	2,759	-0.36%
2020/06/04	1	29.70	0	0.00	29.55	1	2,757	0.04%
2020/06/02	0	0.00	7	29.61	29.50	-7	2,856	-0.25%
2020/05/29	0	0.00	1	29.30	29.30	-1	2,836	-0.04%
2020/05/28	12	29.17	11	29.55	29.10	1	2,835	0.04%
2020/05/26	0	0.00	2	28.65	28.65	-2	2,840	-0.07%
2020/05/22	2	28.65	1	28.55	28.55	1	2,906	0.03%
2020/05/21	7	28.64	10.1	28.82	29.05	-3.1	2,963	-0.10%
2020/05/20	2	28.10	3	28.40	28.05	-1	2,890	-0.03%
2020/05/19	0	0.00	9	28.24	28.40	-9	2,895	-0.31%
2020/05/18	0	0.00	8	27.74	27.75	-8	2,885	-0.28%
2020/05/15	4	27.35	2	27.30	27.40	2	2,887	0.07%
2020/05/14	3	27.50	0	0.00	27.50	3	2,904	0.10%
2020/05/13	0	0.00	3	27.85	27.85	-3	2,911	-0.10%
2020/05/12	1	27.50	2	27.55	27.60	-1	2,909	-0.03%
2020/05/11	7	27.58	1	27.65	27.70	6	2,942	0.20%
2020/05/08	3	27.95	4	27.96	27.95	-1	2,915	-0.03%
2020/05/07	3	28.10	6	28.10	28.05	-3	2,921	-0.10%
2020/05/06	1	28.15	10	28.20	28.15	-9	2,952	-0.30%
2020/05/05	5	28.20	27	28.47	28.70	-22	2,967	-0.74%
2020/05/04	4	27.96	0	0.00	28.05	4	2,969	0.13%
2020/04/30	4	28.45	3	28.70	28.70	1	3,020	0.03%
2020/04/29	2	28.03	1	27.85	28.05	1	3,066	0.03%
2020/04/28	0	0.00	17	28.02	27.85	-17	3,121	-0.54%
2020/04/27	11	27.24	13	27.57	27.65	-2	3,276	-0.06%
2020/04/23	6	26.88	0	0.00	26.85	6	3,370	0.18%
2020/04/22	1	26.80	0	0.00	26.90	1	3,396	0.03%
2020/04/21	5	27.55	1	27.30	27.25	4	3,449	0.12%
2020/04/20	11	27.90	9	27.83	27.80	2	3,541	0.06%
2020/04/17	1	27.90	17	27.91	27.75	-16	4,042	-0.40%
2020/04/16	7	27.58	5	27.65	27.65	2	4,198	0.05%
2020/04/14	25	27.79	6	28.03	28.10	19	4,358	0.44%
2020/04/13	0	0.00	5	27.71	27.65	-5	4,434	-0.11%
2020/04/10	2	27.65	0	0.00	27.70	2	4,619	0.04%
2020/04/09	0	0.00	4	28.04	27.95	-4	4,817	-0.08%
2020/04/08	0	0.00	10	27.10	27.80	-10	5,048	-0.20%
2020/04/07	0	0.00	4	26.78	26.85	-4	5,648	-0.07%
2020/04/06	1	26.45	0	0.00	26.35	1	5,799	0.02%
2020/04/01	10	26.50	3	26.60	26.65	7	5,870	0.12%
2020/03/31	3	26.70	0	0.00	26.65	3	5,923	0.05%
2020/03/27	6	26.91	0	0.00	26.65	6	6,254	0.10%
2020/03/25	0	0.00	1	26.75	26.50	-1	6,557	-0.02%
2020/03/24	0.1	26.30	0	0.00	26.10	0.1	6,581	0.00%
2020/03/23	1	25.50	6	25.70	26.00	-5	6,688	-0.07%
2020/03/20	1	26.95	11	26.98	26.95	-10	6,707	-0.15%
2020/03/19	2	25.55	7	25.77	26.50	-5	6,654	-0.08%
2020/03/18	1	26.65	2	26.80	26.80	-1	6,527	-0.02%
2020/03/17	1	26.45	2	26.75	26.95	-1	6,497	-0.02%
2020/03/16	3.9	27.58	0	0.00	27.45	3.9	6,435	0.06%
2020/03/13	9	26.99	2	26.90	27.65	7	6,381	0.11%
2020/03/12	3	28.83	0	0.00	28.80	3	6,274	0.05%
2020/03/10	7	28.78	8	29.05	29.45	-1	6,207	-0.02%
2020/03/09	7.6	30.15	0	0.00	29.70	7.6	6,162	0.12%
2020/03/06	7	30.95	5	30.95	30.90	2	6,071	0.03%
2020/03/05	3	31.15	0	0.00	31.15	3	6,069	0.05%
2020/03/03	9	31.23	5	31.30	31.15	4	6,058	0.07%
2020/03/02	13	30.80	3	31.03	31.00	10	6,044	0.17%
2020/02/27	9	31.33	0	0.00	31.35	9	5,990	0.15%
2020/02/26	0	0.00	3	31.70	31.70	-3	5,938	-0.05%
2020/02/25	3	31.40	0	0.00	31.55	3	5,905	0.05%
2020/02/24	25	32.02	10	31.85	31.85	15	5,835	0.26%
2020/02/21	6	32.60	0	0.00	32.60	6	5,738	0.10%
2020/02/20	0	0.00	2	32.80	32.75	-2	5,715	-0.03%
2020/02/19	0	0.00	6	32.93	32.95	-6	5,686	-0.11%
2020/02/18	0	0.00	1	32.65	32.65	-1	5,659	-0.02%
2020/02/17	9	32.61	3	32.65	32.60	6	5,649	0.11%
2020/02/14	4	32.86	0	0.00	32.90	4	5,617	0.07%
2020/02/13	3	32.90	1	33.00	32.95	2	5,599	0.04%
2020/02/12	3	33.00	6	33.25	32.85	-3	5,596	-0.05%
2020/02/11	1	32.95	3	32.95	32.95	-2	5,543	-0.04%
2020/02/10	6	32.70	2	32.55	32.65	4	5,518	0.07%
2020/02/07	6	32.98	0	0.00	33.00	6	5,487	0.11%
2020/02/06	2	33.50	2	33.50	33.45	0	5,439	0.00%
2020/02/05	1	33.20	0	0.00	33.30	1	5,406	0.02%
2020/02/04	2	33.40	7	33.36	33.55	-5	5,351	-0.09%
2020/02/03	9	32.61	0	0.00	33.05	9	5,279	0.17%
2020/01/31	3	33.85	1	33.90	33.75	2	5,190	0.04%
2020/01/30	4	33.33	7	33.75	33.30	-3	5,112	-0.06%
2020/01/20	2	34.95	3	35.00	34.95	-1	4,941	-0.02%
2020/01/17	1	34.80	0	0.00	34.75	1	4,869	0.02%
2020/01/16	0	0.00	1	34.75	34.75	-1	4,822	-0.02%
2020/01/15	2	34.83	3	34.67	34.60	-1	4,798	-0.02%
2020/01/14	10	34.45	0	0.00	34.45	10	4,731	0.21%
2020/01/13	8	35.33	6	35.56	34.75	2	4,620	0.04%
2020/01/10	1	34.60	2	34.83	34.75	-1	4,117	-0.02%
2020/01/09	11	34.40	2	34.50	34.30	9	3,935	0.23%
2020/01/08	0	0.00	53	34.36	34.30	-53	3,847	-1.38%
2020/01/07	1	35.00	1	34.55	34.75	0	3,711	0.00%
2020/01/06	1	35.35	1	35.60	35.00	0	3,631	0.00%
2020/01/03	1	35.10	5	35.11	35.05	-4	3,437	-0.12%
2020/01/02	2	35.85	11	35.78	35.85	-9	3,225	-0.28%
2019/12/31	28	35.15	68	34.77	35.90	-40	2,963	-1.35%
2019/12/30	4	33.40	21	33.33	33.50	-17	2,327	-0.73%
2019/12/27	10	32.68	0	0.00	32.50	10	2,156	0.46%
2019/12/26	4	33.08	9	33.12	32.85	-5	2,051	-0.24%
2019/12/25	5	32.97	25	33.21	32.90	-20	1,984	-1.01%
2019/12/24	78	33.26	13	33.51	32.95	65	1,895	3.43%
2019/12/23	35	32.90	52	32.88	33.10	-17	1,654	-1.03%
2019/12/20	3	31.50	1	31.70	31.60	2	1,312	0.15%
2019/12/19	12	31.64	1	32.10	31.50	11	1,299	0.85%
2019/12/18	11	32.36	41	32.13	32.10	-30	1,240	-2.42%
2019/12/17	6	31.50	9	31.78	31.60	-3	1,091	-0.27%
2019/12/11	5	31.10	0	0.00	31.15	5	1,060	0.47%
2019/12/05	7	31.16	1	31.25	31.20	6	1,056	0.57%
2019/12/04	5	31.25	0	0.00	31.30	5	1,034	0.48%
2019/12/03	19	31.42	0	0.00	31.35	19	1,010	1.88%
2019/12/02	3	31.60	0	0.00	31.60	3	976	0.31%
2019/11/25	0	0.00	3	31.95	31.85	-3	973	-0.31%
2019/11/21	1	31.80	0	0.00	31.90	1	976	0.10%
2019/11/20	0	0.00	1	31.75	31.90	-1	977	-0.10%
2019/11/15	0	0.00	6	31.93	31.90	-6	1,051	-0.57%
2019/11/06	0	0.00	3	31.95	31.95	-3	1,118	-0.27%
2019/11/05	0	0.00	3	31.95	31.85	-3	1,117	-0.27%
2019/11/04	0	0.00	6	31.88	31.95	-6	1,125	-0.53%
2019/10/31	0	0.00	6	31.78	31.75	-6	1,143	-0.52%
2019/10/30	2	31.70	0	0.00	31.75	2	1,146	0.17%
2019/10/28	0	0.00	6	31.78	31.80	-6	1,133	-0.53%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/23	8	31.47	2	31.50	31.55	6	1,186	0.51%
2019/10/22	6	31.53	21	31.55	31.55	-15	1,186	-1.26%
2019/10/21	9	31.52	0	0.00	31.50	9	1,205	0.75%
2019/10/18	10	31.59	0	0.00	31.50	10	1,196	0.84%
2019/10/17	3	31.60	2	31.70	31.75	1	1,187	0.08%
2019/10/16	0	0.00	1	31.65	31.70	-1	1,181	-0.08%
2019/10/14	9	31.65	1	31.60	31.70	8	1,180	0.68%
2019/10/09	3	31.85	0	0.00	31.75	3	1,174	0.26%
2019/10/08	3	32.05	0	0.00	32.00	3	1,179	0.25%
2019/10/07	0	0.00	3	32.30	32.20	-3	1,184	-0.25%
2019/10/04	0	0.00	1	32.20	32.20	-1	1,212	-0.08%
2019/10/03	3	31.65	3	31.95	32.05	0	1,267	0.00%
2019/10/02	3	32.00	0	0.00	32.05	3	1,349	0.22%
2019/10/01	3	32.15	0	0.00	32.15	3	1,398	0.21%
2019/09/27	3	32.30	12	32.40	32.25	-9	1,427	-0.63%
2019/09/26	0	0.00	7	32.93	32.70	-7	1,471	-0.48%
2019/09/25	0	0.00	50	32.45	32.65	-50	1,560	-3.20%
2019/09/24	0	0.00	19	32.42	32.55	-19	1,585	-1.20%
2019/09/23	1	32.35	9	32.27	32.25	-8	1,590	-0.50%
2019/09/19	0	0.00	3	32.10	31.90	-3	1,692	-0.18%
2019/09/18	0	0.00	15	31.95	32.00	-15	1,714	-0.88%
2019/09/17	1	31.60	0	0.00	31.75	1	1,736	0.06%
2019/09/16	12	31.63	3.1	31.78	31.50	8.9	1,757	0.51%
2019/09/12	6	31.73	10	31.75	31.75	-4	1,756	-0.23%
2019/09/11	6	31.83	0	0.00	31.75	6	1,782	0.34%
2019/09/10	1	31.90	0	0.00	31.90	1	1,792	0.06%
2019/09/09	11	31.92	0	0.00	31.95	11	1,794	0.61%
2019/09/06	4.6	32.02	0	0.00	32.00	4.6	1,794	0.26%
2019/09/03	3	31.95	3	32.30	31.95	0	1,865	0.00%
2019/09/02	1	31.95	3	32.10	32.20	-2	1,906	-0.10%
2019/08/30	14	31.96	0	0.00	31.45	14	1,938	0.72%
2019/08/23	6	32.55	6	32.85	32.45	0	2,056	0.00%
2019/08/22	9	32.60	5	33.00	32.60	4	2,069	0.19%
2019/08/21	0	0.00	13	33.12	32.85	-13	2,064	-0.63%
2019/08/20	1	32.60	0	0.00	32.30	1	2,045	0.05%
2019/08/19	0	0.00	4	32.45	32.65	-4	2,036	-0.20%
2019/08/16	0.4	31.90	0	0.00	31.90	0.4	2,011	0.02%
2019/08/15	1	31.15	0	0.00	31.40	1	2,002	0.05%
2019/08/08	0	0.00	3	31.95	31.95	-3	1,968	-0.15%
2019/08/07	1	31.50	0	0.00	31.60	1	1,970	0.05%
2019/08/06	0	0.00	3	31.40	31.40	-3	1,991	-0.15%
2019/08/05	3	31.65	0	0.00	31.70	3	1,979	0.15%
2019/08/01	1	31.95	0	0.00	31.95	1	1,989	0.05%
2019/07/30	50	32.00	0	0.00	32.10	50	1,996	2.50%
2019/07/29	0	0.00	5	32.20	32.10	-5	2,000	-0.25%
2019/07/26	4	31.69	4	31.96	32.00	0	1,976	0.00%
2019/07/25	4	31.96	0	0.00	31.95	4	1,970	0.20%
2019/07/24	0	0.00	2	32.30	32.30	-2	1,944	-0.10%
2019/07/23	7	32.33	0	0.00	32.30	7	1,932	0.36%
2019/07/22	4	32.60	0	0.00	32.65	4	1,927	0.21%
2019/07/17	1	32.75	0	0.00	32.85	1	1,946	0.05%
2019/07/16	10	32.66	0	0.00	32.75	10	1,947	0.51%
2019/07/15	9	32.92	0	0.00	32.75	9	1,940	0.46%
2019/07/12	0	0.00	6	33.18	33.15	-6	1,949	-0.31%
2019/07/11	0	0.00	3	33.10	33.00	-3	1,964	-0.15%
2019/07/10	18	32.89	0	0.00	32.80	18	1,982	0.91%
2019/07/09	7	33.20	0	0.00	33.30	7	1,992	0.35%
2019/07/05	1	34.25	17	34.12	34.20	-16	1,884	-0.85%
2019/07/04	0	0.00	22	34.09	34.10	-22	1,863	-1.18%
2019/07/03	0	0.00	19	33.90	33.90	-19	1,872	-1.01%
2019/07/02	16	33.68	10	34.45	33.60	6	1,844	0.33%
2019/07/01	0	0.00	18	34.19	34.20	-18	1,738	-1.04%
2019/06/28	3	33.97	1	33.90	33.80	2	1,710	0.12%
2019/06/27	0	0.00	13	34.03	33.90	-13	1,692	-0.77%
2019/06/26	0	0.00	4	33.75	33.80	-4	1,668	-0.24%
2019/06/25	2	33.40	0	0.00	33.40	2	1,613	0.12%
2019/06/24	0	0.00	3	33.40	33.40	-3	1,592	-0.19%
2019/06/21	3	33.10	5	33.32	33.10	-2	1,570	-0.13%
2019/06/20	1	33.05	3	33.20	33.00	-2	1,584	-0.13%
2019/06/19	3	32.90	7	33.17	33.05	-4	1,571	-0.25%
2019/06/18	1	32.95	5	32.84	32.90	-4	1,567	-0.26%
2019/06/17	21	32.66	0	0.00	32.75	21	1,585	1.32%
2019/06/14	2	32.50	1	32.90	32.60	1	1,616	0.06%
2019/06/13	1	32.55	1	32.45	32.60	0	1,640	0.00%
2019/06/12	6	32.53	7	32.89	32.45	-1	1,662	-0.06%
2019/06/11	8	32.71	0	0.00	32.55	8	1,710	0.47%
2019/06/10	3	33.35	4	33.65	33.45	-1	1,780	-0.06%
2019/06/06	0	0.00	8	33.01	33.10	-8	1,773	-0.45%
2019/06/05	0	0.00	8	32.70	32.65	-8	1,747	-0.46%
2019/06/04	2	32.63	0	0.00	32.70	2	1,764	0.11%
2019/05/30	10	32.30	14	32.48	32.55	-4	1,776	-0.23%
2019/05/29	0	0.00	2	32.00	31.90	-2	1,729	-0.12%
2019/05/27	0	0.00	2	31.85	31.80	-2	1,753	-0.11%
2019/05/24	50	31.60	1	31.60	31.50	49	1,752	2.80%
2019/05/23	0	0.00	1	31.60	31.60	-1	1,750	-0.06%
2019/05/22	0	0.00	2	31.75	31.75	-2	1,751	-0.11%
2019/05/21	0	0.00	3	31.55	31.55	-3	1,773	-0.17%
2019/05/17	0	0.00	11	31.39	31.55	-11	1,818	-0.60%
2019/05/16	0	0.00	2	30.95	30.95	-2	1,815	-0.11%
2019/05/10	7	30.46	224	30.25	30.50	-217	1,916	-11.33%	大賣/鉅額交易
2019/05/09	5	30.76	0	0.00	30.65	5	1,928	0.26%
2019/05/08	6	31.18	0	0.00	31.10	6	2,004	0.30%
2019/05/03	0	0.00	9	31.71	31.75	-9	2,242	-0.40%
2019/04/29	0	0.00	3	31.25	31.30	-3	2,299	-0.13%
2019/04/26	9	31.15	0	0.00	31.00	9	2,308	0.39%
2019/04/25	1	31.30	0	0.00	31.30	1	2,296	0.04%
2019/04/24	5	31.43	0	0.00	31.30	5	2,290	0.22%
2019/04/23	0	0.00	3	31.70	31.55	-3	2,303	-0.13%
2019/04/22	4	31.46	3	31.70	31.55	1	2,319	0.04%
2019/04/19	1	31.50	0	0.00	31.60	1	2,324	0.04%
2019/04/18	1	31.25	0	0.00	31.25	1	2,344	0.04%
2019/04/16	5	31.40	0	0.00	31.40	5	2,298	0.22%
2019/04/15	11	31.47	0	0.00	31.45	11	2,273	0.48%
2019/04/12	0	0.00	15	32.08	31.85	-15	2,240	-0.67%
2019/04/11	0	0.00	4	31.55	31.40	-4	2,212	-0.18%
2019/04/10	5	31.26	0	0.00	31.30	5	2,248	0.22%
2019/04/09	8	31.48	0	0.00	31.35	8	2,232	0.36%
2019/04/08	9	31.79	103.7	31.90	31.80	-94.7	2,198	-4.31%	大賣/
2019/04/03	1	32.10	0	0.00	32.05	1	2,185	0.05%
2019/04/02	3	32.00	0	0.00	32.05	3	2,184	0.14%
2019/04/01	3	32.30	3	32.70	32.20	0	2,182	0.00%
2019/03/29	51	32.55	4	32.40	32.50	47	2,165	2.17%
2019/03/27	0	0.00	1	32.00	32.10	-1	2,154	-0.05%
2019/03/26	0	0.00	3	32.05	32.15	-3	2,158	-0.14%
2019/03/25	7	31.90	0	0.00	31.80	7	2,154	0.32%
2019/03/21	52	32.55	5	32.48	32.60	47	2,140	2.20%
2019/03/20	0	0.00	3	32.15	32.10	-3	2,119	-0.14%
2019/03/19	12	31.95	4	32.00	32.00	8	2,095	0.38%
2019/03/18	1	32.30	4	32.34	32.20	-3	2,074	-0.14%
2019/03/15	5	32.00	6	32.10	32.20	-1	2,039	-0.05%
2019/03/14	10	31.79	0	0.00	31.75	10	2,005	0.50%
2019/03/13	14	32.54	1	32.05	32.10	13	1,948	0.67%
2019/03/12	7	33.44	0	0.00	33.35	7	1,838	0.38%
2019/03/11	0	0.00	101	33.75	33.75	-101	1,817	-5.56%	大賣/鉅額交易
2019/03/08	3	33.70	6	33.98	33.70	-3	1,829	-0.16%
2019/03/07	3	33.70	60.3	33.90	33.70	-57.3	1,805	-3.18%
2019/03/06	3	33.55	8	33.82	33.60	-5	1,800	-0.28%
2019/02/27	6	33.35	0	0.00	33.35	6	1,754	0.34%
2019/02/25	1	33.85	1	34.00	34.00	0	1,750	0.00%
2019/02/22	3	33.60	0	0.00	33.65	3	1,744	0.17%
2019/02/21	1	33.65	0	0.00	33.65	1	1,751	0.06%
2019/02/19	2	33.88	0	0.00	33.85	2	1,818	0.11%
2019/02/18	0	0.00	6	33.73	33.95	-6	1,794	-0.33%
2019/02/15	5	33.32	0	0.00	33.20	5	1,775	0.28%
2019/02/14	3	33.45	45	33.50	33.50	-42	1,759	-2.39%
2019/02/13	4	34.18	0	0.00	33.80	4	1,735	0.23%
2019/02/12	0	0.00	4	34.59	34.40	-4	1,704	-0.23%
2019/02/11	3	34.55	2	34.58	34.55	1	1,676	0.06%
2019/01/30	1	33.80	2	33.75	33.90	-1	1,616	-0.06%
2019/01/29	2	33.95	7	34.27	33.65	-5	1,583	-0.32%
2019/01/28	3	33.57	28	33.89	34.05	-25	1,485	-1.68%
2019/01/25	4	33.31	3	33.60	33.25	1	1,391	0.07%
2019/01/24	4	33.20	28	33.26	33.20	-24	1,340	-1.79%
2019/01/23	64	32.60	11	32.60	32.90	53	1,231	4.30%
2019/01/22	0	0.00	6	32.00	32.00	-6	1,169	-0.51%
2019/01/18	5	32.02	0	0.00	31.90	5	1,208	0.41%
2019/01/16	23	31.94	7	32.04	31.85	16	1,240	1.29%
2019/01/15	0	0.00	3	32.30	32.15	-3	1,236	-0.24%
2019/01/14	0	0.00	11	31.74	31.85	-11	1,210	-0.91%
2019/01/10	50	31.40	7	31.47	31.50	43	1,199	3.59%
2019/01/09	0	0.00	3	31.00	30.90	-3	1,191	-0.25%
2019/01/07	2	30.80	0	0.00	30.75	2	1,213	0.16%
2019/01/04	4	30.49	0	0.00	30.45	4	1,232	0.32%
2019/01/03	21	30.81	0	0.00	30.80	21	1,272	1.65%
2019/01/02	33	31.32	12	31.22	31.05	21	1,271	1.65%
2018/12/28	0	0.00	2	30.50	30.70	-2	1,251	-0.16%
2018/12/25	1	30.20	0	0.00	30.30	1	1,363	0.07%
2018/12/24	0	0.00	3	30.60	30.55	-3	1,356	-0.22%
2018/12/22	0	0.00	5	30.35	30.40	-5	1,352	-0.37%
2018/12/19	0	0.00	2	30.20	30.20	-2	1,347	-0.15%
2018/12/18	0	0.00	5	30.15	30.15	-5	1,357	-0.37%
2018/12/11	0	0.00	1	29.60	29.70	-1	1,347	-0.07%
2018/12/10	0	0.00	1	29.85	29.60	-1	1,342	-0.07%
2018/12/03	1	30.80	2	30.95	30.65	-1	1,373	-0.07%
2018/11/30	0	0.00	6	30.98	30.60	-6	1,346	-0.45%
2018/11/29	0	0.00	9	30.62	30.70	-9	1,336	-0.67%
2018/11/28	0	0.00	3	30.07	30.30	-3	1,299	-0.23%
2018/11/27	3	29.85	2	29.85	29.95	1	1,280	0.08%
2018/11/26	1	29.70	0	0.00	29.80	1	1,275	0.08%
2018/11/23	2	29.40	5	30.20	29.35	-3	1,267	-0.24%
2018/11/22	0	0.00	2	29.85	30.00	-2	1,252	-0.16%
2018/11/20	2	29.30	0	0.00	29.40	2	1,215	0.16%
2018/11/19	0	0.00	8	29.83	29.85	-8	1,202	-0.67%
2018/11/16	0	0.00	6	28.47	29.70	-6	1,163	-0.52%
2018/11/02	1	28.45	0	0.00	28.50	1	1,171	0.09%
2018/10/31	5	28.15	0	0.00	28.20	5	1,159	0.43%
2018/10/26	1	28.40	0	0.00	28.30	1	1,126	0.09%
2018/10/25	2	28.28	3	28.60	28.50	-1	1,104	-0.09%
2018/10/24	1	28.80	0	0.00	28.85	1	1,077	0.09%
2018/10/23	0	0.00	4	29.10	29.05	-4	1,053	-0.38%
2018/10/17	4	29.18	3	29.25	29.25	1	1,078	0.09%
2018/10/16	4	29.44	0	0.00	29.25	4	1,075	0.37%
2018/10/15	5	29.75	5	29.76	29.80	0	1,067	0.00%
2018/10/12	8	30.01	6	29.65	30.20	2	1,064	0.19%
2018/10/11	3	29.20	3	29.50	29.20	0	1,064	0.00%
2018/10/09	1	30.90	1	31.20	30.90	0	1,029	0.00%
2018/10/08	1	30.95	1	31.30	30.95	0	1,033	0.00%
2018/10/05	3	31.35	4	31.40	31.35	-1	1,017	-0.10%
2018/10/04	8	31.88	0	0.00	31.80	8	991	0.81%
2018/10/03	14	32.34	11	32.54	31.90	3	965	0.31%
2018/09/27	5	30.90	0	0.00	30.80	5	860	0.58%
2018/09/26	0	0.00	2	30.95	30.90	-2	858	-0.23%
2018/09/25	0	0.00	1	31.00	30.95	-1	856	-0.12%
2018/09/21	7	30.69	0	0.00	30.70	7	842	0.83%
2018/09/20	0	0.00	2	30.75	30.65	-2	847	-0.24%
2018/09/14	1	30.45	0	0.00	30.40	1	890	0.11%
2018/09/13	0	0.00	1	30.35	30.35	-1	901	-0.11%
2018/09/12	1	29.50	0	0.00	29.75	1	906	0.11%
2018/09/11	0	0.00	15	29.10	29.40	-15	922	-1.63%
2018/09/10	2	29.18	0	0.00	29.10	2	930	0.21%
2018/09/05	0	0.00	12	30.30	30.20	-12	966	-1.24%
2018/09/04	1	30.40	0	0.00	30.50	1	991	0.10%
2018/08/29	0	0.00	1	30.75	30.65	-1	1,134	-0.09%
2018/08/22	0	0.00	5	30.35	30.30	-5	1,186	-0.42%
2018/08/21	0	0.00	2	30.15	30.35	-2	1,192	-0.17%
2018/08/20	0	0.00	10	30.05	29.95	-10	1,194	-0.84%
2018/08/17	0	0.00	2	29.90	29.95	-2	1,195	-0.17%
2018/08/16	2	29.85	0	0.00	29.85	2	1,197	0.17%
2018/08/15	0	0.00	5	30.00	30.05	-5	1,192	-0.42%
2018/08/14	6	30.05	5	30.06	30.05	1	1,188	0.08%
2018/08/13	0	0.00	8	30.15	30.10	-8	1,189	-0.67%
2018/08/09	0	0.00	2	30.20	30.20	-2	1,175	-0.17%
2018/08/08	5	30.05	0	0.00	30.10	5	1,175	0.43%
2018/08/07	36	30.10	0	0.00	30.10	36	1,197	3.01%
2018/08/06	10	30.10	0	0.00	30.15	10	1,218	0.82%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/07/30	2	30.33	0	0.00	30.25	2	1,258	0.16%
2018/07/27	15	30.28	0	0.00	30.30	15	1,270	1.18%
2018/07/25	1	30.00	1	30.10	30.05	0	1,278	0.00%
2018/07/23	2	30.93	0	0.00	30.90	2	1,266	0.16%
2018/07/09	0	0.00	10	30.90	30.80	-10	1,396	-0.72%
2018/07/04	2	30.90	0	0.00	30.95	2	1,409	0.14%
2018/06/29	0	0.00	1	32.05	31.70	-1	1,426	-0.07%
2018/06/28	0	0.00	1	31.45	31.30	-1	1,408	-0.07%
2018/06/27	1	30.85	0	0.00	30.60	1	1,393	0.07%
2018/06/26	2	30.75	0	0.00	30.75	2	1,383	0.14%
2018/06/25	2	30.95	0	0.00	30.80	2	1,345	0.15%
2018/06/22	11	31.09	0	0.00	31.05	11	1,333	0.82%
2018/06/21	2	31.43	0.1	31.50	31.35	1.9	1,318	0.15%
2018/06/20	1	31.65	0	0.00	31.70	1	1,305	0.08%
2018/06/19	4	31.93	0	0.00	31.90	4	1,282	0.31%
2018/06/14	5	32.50	0	0.00	32.45	5	1,226	0.41%
2018/06/13	0	0.00	3.1	32.50	32.45	-3.1	1,220	-0.25%
2018/06/12	5	32.42	0	0.00	32.50	5	1,199	0.42%
2018/06/11	0	0.00	2	32.90	32.75	-2	1,170	-0.17%
2018/06/08	6	32.85	0	0.00	32.80	6	1,164	0.52%
2018/06/07	7	33.04	1	33.00	32.90	6	1,132	0.53%
2018/06/05	8	33.18	0	0.00	33.10	8	1,044	0.77%
2018/05/31	8	33.37	1	33.40	33.30	7	1,000	0.70%
2018/05/30	1	33.30	0	0.00	33.30	1	1,003	0.10%
2018/05/29	5	33.50	0	0.00	33.50	5	995	0.50%
2018/05/28	2	33.55	0	0.00	33.55	2	987	0.20%
2018/05/25	5	33.75	0	0.00	33.65	5	982	0.51%
2018/05/23	0	0.00	5	33.88	33.90	-5	996	-0.50%
2018/05/22	4	33.65	0	0.00	33.75	4	991	0.40%
2018/05/21	3	33.65	0	0.00	33.55	3	994	0.30%
2018/05/18	10	33.50	0	0.00	33.50	10	999	1.00%
2018/05/17	3	33.80	0	0.00	33.60	3	1,018	0.29%
2018/05/16	5	33.70	0	0.00	33.75	5	1,025	0.49%
2018/05/15	6	33.54	0	0.00	33.50	6	1,043	0.58%
2018/05/14	10	33.80	0	0.00	33.70	10	1,081	0.92%
2018/05/11	7	33.88	0	0.00	33.85	7	1,081	0.65%
2018/05/07	1	33.90	0	0.00	34.00	1	1,074	0.09%
2018/05/04	0.6	34.10	0	0.00	34.00	0.6	1,077	0.06%
2018/05/03	5	34.15	0	0.00	34.15	5	1,067	0.47%
2018/05/02	5	34.80	5	35.30	34.55	0	1,056	0.00%
2018/04/30	5	34.62	0	0.00	34.70	5	1,055	0.47%
2018/04/27	12	35.06	0	0.00	34.80	12	1,054	1.14%
2018/04/25	0	0.00	24	35.62	35.70	-24	1,029	-2.33%
2018/04/24	1	34.60	0	0.00	35.00	1	993	0.10%
2018/04/23	11	35.14	0	0.00	35.05	11	1,001	1.10%
2018/04/20	1	34.90	8	34.88	34.95	-7	1,016	-0.69%
2018/04/19	1	33.95	0	0.00	33.85	1	1,031	0.10%
2018/04/17	5	34.35	0	0.00	34.30	5	1,019	0.49%
2018/04/13	0	0.00	1	34.60	34.65	-1	1,045	-0.10%
2018/04/12	0	0.00	9	34.42	34.65	-9	1,051	-0.86%
2018/04/11	0	0.00	1	34.70	34.40	-1	1,071	-0.09%
2018/04/10	6	34.32	0	0.00	34.30	6	1,105	0.54%
2018/04/09	1	34.20	13	35.04	34.70	-12	1,124	-1.07%
2018/04/02	0	0.00	10.5	34.34	34.25	-10.5	1,160	-0.90%
2018/03/29	2	34.15	3	34.20	34.25	-1	1,223	-0.08%
2018/03/28	0	0.00	3	34.07	34.00	-3	1,234	-0.24%
2018/03/26	9	33.44	0	0.00	33.75	9	1,254	0.72%
2018/03/23	1	33.60	1	33.65	33.65	0	1,272	0.00%
2018/03/22	1	34.05	0	0.00	34.00	1	1,279	0.08%
2018/03/21	1	34.00	0	0.00	33.90	1	1,313	0.08%
2018/03/16	1	34.00	0	0.00	34.05	1	1,418	0.07%
2018/03/14	5	34.05	0	0.00	34.05	5	1,522	0.33%
2018/03/12	2	34.10	0	0.00	34.15	2	1,819	0.11%
2018/03/05	1	33.70	0	0.00	33.70	1	2,152	0.05%
2018/02/27	5	34.27	0.1	34.40	34.20	4.9	2,266	0.22%
2018/02/26	0	0.00	1	34.40	34.40	-1	2,322	-0.04%
2018/02/22	0	0.00	4	33.89	34.00	-4	2,354	-0.17%
2018/02/21	0	0.00	1	33.75	33.85	-1	2,412	-0.04%
2018/02/12	7	33.53	0	0.00	33.40	7	2,415	0.29%
2018/02/09	5	33.33	2	33.50	33.60	3	2,420	0.12%
2018/02/07	1	34.20	0	0.00	33.90	1	2,430	0.04%
2018/02/06	3	33.70	1	33.58	34.15	2	2,431	0.08%
2018/02/02	3	35.10	0	0.00	35.30	3	2,522	0.12%
2018/02/01	5	35.25	2	35.50	35.40	3	2,543	0.12%
2018/01/31	6	35.09	0	0.00	35.20	6	2,545	0.24%
2018/01/26	0	0.00	8	35.70	35.80	-8	2,571	-0.31%
2018/01/24	5	35.65	4	35.60	35.95	1	2,645	0.04%
2018/01/23	6	35.79	0	0.00	35.75	6	2,662	0.23%
2018/01/19	5	35.95	2	35.85	35.80	3	2,800	0.11%
2018/01/17	2	35.70	12	36.14	36.45	-10	2,815	-0.36%
2018/01/16	2	35.65	0	0.00	35.90	2	2,797	0.07%
2018/01/15	5	35.90	0	0.00	35.85	5	2,774	0.18%
2018/01/12	6	36.45	0	0.00	36.35	6	2,730	0.22%
2018/01/11	9	36.50	0.1	36.60	36.60	8.9	2,720	0.33%
2018/01/08	10	36.85	0	0.00	36.80	10	2,699	0.37%
2018/01/05	0	0.00	1	36.50	37.15	-1	2,692	-0.04%
2018/01/02	0	0.00	1	37.35	37.50	-1	2,657	-0.04%