漢翔 (2634)-元大-成功券商分點個股進出

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－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/12/03	1	43.65	25	43.92	43.65	-24	4,043	-0.59%
2024/12/02	1	43.70	0	0.00	43.70	1	4,038	0.02%
2024/11/29	1	43.10	0	0.00	43.05	1	4,002	0.02%
2024/11/28	26	43.35	0	0.00	43.30	26	3,985	0.65%
2024/11/27	0	0.00	26.2	44.53	44.10	-26.2	3,960	-0.66%
2024/11/26	13	45.36	14	45.27	45.05	-1	3,933	-0.03%
2024/11/22	1.1	43.83	1	43.90	44.75	0.1	3,776	0.00%
2024/11/21	26	43.56	0	0.00	43.55	26	3,680	0.71%
2024/11/20	5	43.66	24.2	44.20	43.45	-19.2	3,611	-0.53%
2024/11/19	1.2	44.08	10	43.85	44.05	-8.8	3,494	-0.25%
2024/11/18	3.1	42.69	6	42.73	43.25	-2.9	3,348	-0.09%
2024/11/15	26	43.22	0	0.00	43.10	26	3,246	0.80%
2024/11/14	13.1	43.92	12	43.82	43.50	1.1	3,193	0.03%
2024/11/13	1	45.00	1	45.00	44.90	0	3,139	0.00%
2024/11/12	0	45.70	0	0.00	45.15	0	3,147	0.00%
2024/11/08	0.1	46.00	28	46.21	45.85	-27.9	3,120	-0.89%
2024/11/07	2	47.18	1	47.00	46.25	1	3,113	0.03%
2024/11/06	2	44.68	3	45.57	45.75	-1	3,015	-0.03%
2024/11/05	1	45.00	1	45.15	45.05	0	3,031	0.00%
2024/11/04	2	44.93	0	0.00	44.90	2	3,138	0.06%
2024/11/01	2	44.28	0	0.00	44.90	2	3,303	0.06%
2024/10/30	2	44.38	1	44.40	44.35	1	3,357	0.03%
2024/10/29	13	44.69	0	0.00	44.55	13	3,412	0.38%
2024/10/28	3	45.15	0	0.00	45.20	3	3,403	0.09%
2024/10/25	9	45.33	0	0.00	45.30	9	3,430	0.26%
2024/10/24	26	45.98	0	0.00	45.50	26	3,457	0.75%
2024/10/22	0	0.00	4	45.79	45.70	-4	3,702	-0.11%
2024/10/21	0.1	45.75	4	45.65	45.60	-3.9	3,733	-0.11%
2024/10/18	3	45.97	1	46.20	45.70	2	3,766	0.05%
2024/10/17	2	46.00	0.5	46.20	46.00	1.5	4,124	0.04%
2024/10/16	1	45.61	0	0.00	45.60	1	4,145	0.02%
2024/10/15	6	46.03	0	0.00	45.55	6	4,153	0.14%
2024/10/14	4	45.80	1	46.50	45.65	3	4,168	0.07%
2024/10/11	0	0.00	8	45.80	45.75	-8	4,103	-0.19%
2024/10/09	5.1	46.23	0	0.00	46.10	5.1	4,101	0.12%
2024/10/08	3	47.15	0	0.00	47.00	3	4,098	0.07%
2024/10/07	1	48.20	0	0.00	48.05	1	4,190	0.02%
2024/10/04	1	47.60	7	47.66	47.60	-6	4,282	-0.14%
2024/09/30	1	48.55	0	0.00	48.20	1	4,406	0.02%
2024/09/27	0	0.00	6.5	48.87	48.65	-6.5	4,417	-0.15%
2024/09/26	12	49.05	0	0.00	48.80	12	4,421	0.27%
2024/09/25	2	49.03	0	0.00	48.75	2	4,503	0.04%
2024/09/24	45	49.75	3	49.83	49.30	42	4,525	0.93%
2024/09/23	2	49.30	6	48.80	48.90	-4	4,484	-0.09%
2024/09/20	0.1	47.90	0	0.00	47.60	0.1	4,463	0.00%
2024/09/18	0	0.00	4	48.35	47.25	-4	4,607	-0.09%
2024/09/16	2	47.45	0	0.00	47.45	2	4,648	0.04%
2024/09/13	0	0.00	4	47.48	47.85	-4	4,823	-0.08%
2024/09/12	0	0.00	4	46.39	46.70	-4	4,906	-0.08%
2024/09/11	4	45.50	2	45.88	45.30	2	4,904	0.04%
2024/09/10	3	46.05	6	46.16	45.55	-3	4,928	-0.06%
2024/09/09	1	45.70	19	45.81	46.55	-18	4,935	-0.36%
2024/09/06	1.1	46.37	10	46.40	46.35	-8.9	4,925	-0.18%
2024/09/05	1	46.65	1	47.30	46.65	0	4,930	0.00%
2024/09/04	4	47.17	1	46.75	47.05	3	5,011	0.06%
2024/09/03	4	48.95	0	0.00	48.80	4	5,066	0.08%
2024/08/30	1	49.70	0	0.00	49.60	1	5,217	0.02%
2024/08/29	3	50.00	1	50.00	49.90	2	5,273	0.04%
2024/08/28	4	49.80	0	0.00	50.50	4	5,318	0.08%
2024/08/26	0	0.00	16	50.45	50.90	-16	5,433	-0.29%
2024/08/23	1	49.05	4	49.45	50.20	-3	5,568	-0.05%
2024/08/22	5	49.10	1	49.40	49.45	4	5,620	0.07%
2024/08/20	1	49.00	13	49.10	49.15	-12	5,881	-0.20%
2024/08/19	6.1	48.28	0	0.00	48.25	6.1	6,559	0.09%
2024/08/16	9	48.61	1	48.75	48.50	8	6,838	0.12%
2024/08/15	0	0.00	1	49.10	48.50	-1	7,092	-0.01%
2024/08/14	6	48.66	0	0.00	48.40	6	7,745	0.08%
2024/08/13	1	48.70	1	48.95	48.85	0	8,060	0.00%
2024/08/12	0	0.00	4	48.71	48.55	-4	8,141	-0.05%
2024/08/09	6	47.84	0	0.00	47.50	6	8,433	0.07%
2024/08/08	2	47.65	0	0.00	47.70	2	8,739	0.02%
2024/08/07	1.1	47.90	4	48.09	48.30	-2.9	8,860	-0.03%
2024/08/06	6	45.28	1.1	45.15	46.00	4.9	8,879	0.06%
2024/08/05	10.1	47.10	3	45.53	45.50	7.1	8,924	0.08%
2024/08/02	4	50.93	1	51.50	50.50	3	9,074	0.03%
2024/08/01	2	52.30	7	52.39	52.20	-5	9,131	-0.05%
2024/07/31	1	51.30	0	0.00	51.40	1	9,252	0.01%
2024/07/30	1.1	51.79	5	51.60	51.90	-4	9,377	-0.04%
2024/07/29	2	51.90	2	52.65	51.50	0	9,520	0.00%
2024/07/26	7.4	52.62	5.2	52.76	52.60	2.2	9,609	0.02%
2024/07/23	10	52.63	9	52.04	52.60	1	9,645	0.01%
2024/07/22	2.2	50.54	0	0.00	50.30	2.2	9,727	0.02%
2024/07/19	8	51.39	3	51.20	51.00	5	9,936	0.05%
2024/07/18	26.3	53.52	19	53.82	52.30	7.3	10,277	0.07%
2024/07/17	3.2	52.19	13	52.54	52.40	-9.8	10,185	-0.10%
2024/07/16	0.1	51.20	3	51.23	51.10	-2.9	10,579	-0.03%
2024/07/15	8	51.06	4	51.03	50.50	4	11,283	0.04%
2024/07/12	2	51.80	0	0.00	51.40	2	11,939	0.02%
2024/07/11	3	51.67	1	51.71	51.60	2	12,153	0.02%
2024/07/10	15	51.83	3	52.03	51.90	12	12,949	0.09%
2024/07/09	8.3	52.80	18	52.64	52.30	-9.7	14,141	-0.07%
2024/07/08	3	53.60	50	53.88	53.60	-47	14,343	-0.33%
2024/07/05	2	53.80	12	53.89	54.00	-10	14,675	-0.07%
2024/07/04	11	53.52	1	53.50	53.70	10	15,635	0.06%
2024/07/03	0.1	53.80	10	53.31	53.80	-9.9	16,506	-0.06%
2024/07/02	6	53.58	2	53.80	53.70	4	16,582	0.02%
2024/07/01	1	53.80	29	53.82	54.00	-28	16,694	-0.17%
2024/06/28	10	53.53	6	54.02	53.40	4	16,832	0.02%
2024/06/27	2.1	53.06	12	53.63	53.70	-9.9	17,152	-0.06%
2024/06/26	3	52.60	0	0.00	53.40	3	17,284	0.02%
2024/06/25	10	51.69	1	52.90	52.90	9	17,870	0.05%
2024/06/24	6	52.10	4	52.15	52.10	2	18,505	0.01%
2024/06/21	4	52.48	0	0.00	52.30	4	18,485	0.02%
2024/06/20	27.1	53.28	14	53.83	52.70	13.1	18,527	0.07%
2024/06/19	5	52.28	0	0.00	52.10	5	18,615	0.03%
2024/06/18	5	53.00	60	52.82	52.80	-55	18,575	-0.30%
2024/06/17	10	53.20	7	53.03	52.90	3	18,590	0.02%
2024/06/14	2	53.00	0	0.00	52.90	2	18,598	0.01%
2024/06/13	1	52.80	3	52.70	53.10	-2	18,606	-0.01%
2024/06/12	2	52.45	4	52.60	52.60	-2	18,670	-0.01%
2024/06/11	21	53.42	1	53.00	53.00	20	18,674	0.11%
2024/06/06	10	53.72	3	53.97	54.00	7	18,568	0.04%
2024/06/05	5	53.90	1	53.90	53.80	4	18,528	0.02%
2024/06/04	4	53.53	1	53.90	53.50	3	18,607	0.02%
2024/06/03	0	0.00	1.3	53.35	53.10	-1.3	18,623	-0.01%
2024/05/31	18	53.07	3	53.13	52.90	15	18,623	0.08%
2024/05/30	13	53.10	1	52.90	52.90	12	18,607	0.06%
2024/05/29	20.1	54.32	4	54.20	54.00	16.1	18,554	0.09%
2024/05/28	15	55.71	4	55.95	55.40	11	18,412	0.06%
2024/05/27	8	55.86	4	56.00	55.80	4	18,383	0.02%
2024/05/24	9	55.48	2	55.60	55.90	7	18,324	0.04%
2024/05/23	32	56.75	54	56.69	56.30	-22	18,221	-0.12%
2024/05/22	22.1	55.01	5.1	54.99	54.60	17	17,613	0.10%
2024/05/21	8	56.25	5	56.38	55.90	3	17,365	0.02%
2024/05/20	41.1	58.00	22.4	57.58	57.00	18.7	17,119	0.11%
2024/05/17	10	56.63	53.3	57.13	57.40	-43.3	16,493	-0.26%
2024/05/16	24	55.65	5	55.80	55.70	19	16,178	0.12%
2024/05/15	12.1	57.04	15.2	57.04	55.70	-3.1	16,108	-0.02%
2024/05/14	11.5	55.91	23	55.85	56.30	-11.5	15,840	-0.07%
2024/05/13	23.3	53.59	7	53.40	53.30	16.3	15,566	0.10%
2024/05/10	4	54.30	6.1	54.18	54.50	-2.1	15,519	-0.01%
2024/05/09	4.1	53.98	17	54.25	53.80	-12.9	15,501	-0.08%
2024/05/08	20.4	54.17	3	54.57	54.50	17.4	15,444	0.11%
2024/05/07	0	55.40	3	55.67	55.70	-3	15,150	-0.02%
2024/05/06	56.8	56.11	8.1	56.40	56.00	48.7	15,052	0.32%
2024/05/03	13	57.32	6	57.50	56.80	7	14,897	0.05%
2024/05/02	7	57.66	28	57.85	57.90	-21	14,767	-0.14%
2024/04/30	14.3	57.53	4.7	57.19	57.20	9.6	14,617	0.07%
2024/04/29	7.1	57.79	6.1	57.65	57.80	0.9	14,483	0.01%
2024/04/26	32.2	57.47	44.2	57.52	57.70	-12	14,327	-0.08%
2024/04/25	17.3	57.73	23.2	57.71	57.30	-5.9	14,138	-0.04%
2024/04/24	65.3	57.66	31.2	57.57	57.10	34	13,958	0.24%
2024/04/23	9.9	57.99	48.2	57.02	57.80	-38.3	13,656	-0.28%
2024/04/22	34.5	57.97	17.2	57.95	56.10	17.3	13,472	0.13%
2024/04/19	45.2	58.81	23.4	58.27	57.60	21.8	13,470	0.16%
2024/04/18	27.1	57.88	51.3	58.32	58.70	-24.2	12,973	-0.19%
2024/04/17	7.2	56.41	8.9	56.24	55.80	-1.7	12,495	-0.01%
2024/04/16	26.4	56.51	6.5	56.40	55.40	19.9	12,617	0.16%
2024/04/15	134.4	59.01	114.2	58.97	58.00	20.3	12,092	0.17%	大買/大賣/
2024/04/12	7.1	56.72	34.1	56.45	56.80	-27	11,131	-0.24%
2024/04/11	20.9	56.78	23.1	56.38	55.80	-2.2	11,010	-0.02%
2024/04/10	51.2	57.72	86.1	57.61	56.80	-34.9	10,635	-0.33%
2024/04/09	37.6	54.78	119.4	55.91	57.50	-81.8	9,678	-0.85%	大賣/
2024/04/08	27	53.01	7	52.90	53.00	20	8,809	0.23%
2024/04/03	17	53.95	21	53.90	53.70	-4	8,809	-0.05%
2024/04/02	7.6	54.24	59	54.06	54.30	-51.5	8,725	-0.59%
2024/04/01	19.5	53.85	52.5	54.14	54.40	-33	8,554	-0.39%
2024/03/29	6	52.03	35.3	52.49	52.60	-29.3	8,247	-0.36%
2024/03/28	92	53.95	66.2	54.13	52.60	25.8	8,231	0.31%
2024/03/27	49.3	52.07	98	52.21	53.20	-48.7	7,646	-0.64%
2024/03/26	6	50.14	5.2	50.09	49.65	0.8	7,194	0.01%
2024/03/25	25.5	50.34	11	50.56	50.40	14.5	7,200	0.20%
2024/03/22	9	49.89	10	50.17	50.30	-1	7,172	-0.01%
2024/03/21	0	0.00	2	48.40	48.70	-2	6,957	-0.03%
2024/03/20	5	48.00	0	0.00	47.95	5	6,979	0.07%
2024/03/19	4	48.75	3	48.75	48.60	1	6,984	0.01%
2024/03/18	3	47.65	1.1	48.27	48.40	1.9	7,276	0.03%
2024/03/15	0	0.00	12	48.13	47.55	-12	7,377	-0.16%
2024/03/14	9	47.12	0	0.00	47.15	9	7,313	0.12%
2024/03/13	15	47.68	20	47.60	47.55	-5	7,365	-0.07%
2024/03/12	3.1	47.82	2	48.13	48.15	1.1	7,418	0.01%
2024/03/11	2	47.65	3	47.30	47.55	-1	7,409	-0.01%
2024/03/08	18	47.39	3	47.65	47.10	15	7,416	0.20%
2024/03/07	15	48.43	0	0.00	48.30	15	7,380	0.20%
2024/03/06	21	49.25	0	0.00	48.90	21	7,391	0.28%
2024/03/05	8	49.43	32	49.47	49.45	-24	7,401	-0.32%
2024/03/04	3	49.92	30	49.98	49.80	-27	7,410	-0.36%
2024/03/01	21.1	49.40	4	49.75	49.60	17.1	7,433	0.23%
2024/02/29	3	49.58	4	49.61	49.65	-1	7,682	-0.01%
2024/02/27	11	49.06	3	49.25	48.90	8	8,222	0.10%
2024/02/26	0	0.00	20	49.68	49.75	-20	8,200	-0.24%
2024/02/23	16	48.65	1	48.50	48.40	15	8,159	0.18%
2024/02/22	5	49.01	1	49.10	49.25	4	8,163	0.05%
2024/02/21	1	49.20	10	49.07	49.10	-9	8,207	-0.11%
2024/02/20	3	49.07	22	49.20	49.05	-19	8,243	-0.23%
2024/02/19	32	49.56	1	49.35	49.45	31	8,342	0.37%
2024/02/16	2	49.10	0	0.00	49.30	2	8,393	0.02%
2024/02/15	4	48.91	6	49.03	49.20	-2	8,522	-0.02%
2024/02/02	12.1	48.27	1	48.40	48.25	11.1	8,539	0.13%
2024/02/01	16	48.74	3	48.75	48.85	13	8,508	0.15%
2024/01/31	14	48.90	1	48.95	49.20	13	8,619	0.15%
2024/01/30	7	50.09	0	0.00	49.80	7	8,825	0.08%
2024/01/29	2	50.15	1	50.10	50.20	1	8,876	0.01%
2024/01/26	10	49.93	10	50.00	49.90	0	9,023	0.00%
2024/01/25	0.3	50.46	0	0.00	50.10	0.3	9,076	0.00%
2024/01/24	0.2	51.00	2	50.80	50.50	-1.8	9,094	-0.02%
2024/01/23	3	50.17	1	50.20	50.20	2	9,120	0.02%
2024/01/22	7.2	50.01	2	50.20	49.90	5.2	9,131	0.06%
2024/01/19	3.4	50.02	0	0.00	49.95	3.4	9,129	0.04%
2024/01/18	12	49.91	3	49.72	49.80	9	9,208	0.10%
2024/01/17	12	51.15	11	50.85	50.20	1	9,224	0.01%
2024/01/16	14	51.37	7	51.54	51.30	7	9,252	0.08%
2024/01/15	20.4	53.18	13	53.72	52.10	7.4	9,218	0.08%
2024/01/12	7	53.00	37	53.05	53.00	-30	8,866	-0.34%
2024/01/11	17	50.99	8	51.03	52.00	9	8,723	0.10%
2024/01/10	29.2	51.91	24	52.69	51.60	5.2	8,783	0.06%
2024/01/09	68.6	52.60	5.3	51.96	51.50	63.3	8,630	0.73%
2024/01/08	16.3	54.49	20	54.10	53.70	-3.7	8,428	-0.04%
2024/01/05	6	53.85	29	53.49	54.20	-23	8,203	-0.28%
2024/01/04	1	52.70	18	53.10	52.70	-17	8,070	-0.21%
2024/01/03	1	52.80	8	52.88	52.70	-7	8,366	-0.08%
2024/01/02	3.3	53.61	35.3	53.68	53.60	-32	8,328	-0.38%
2023/12/29	2	53.55	113	53.43	53.60	-111	8,357	-1.33%	大賣/鉅額交易
2023/12/28	2	53.10	5	53.04	53.10	-3	8,331	-0.04%
2023/12/27	6	52.82	4.3	52.93	52.80	1.7	8,352	0.02%
2023/12/26	3	53.10	4	53.35	53.00	-1	8,419	-0.01%
2023/12/25	7	52.89	14	53.09	53.30	-7	8,402	-0.08%
2023/12/22	12	52.33	2	52.20	52.30	10	8,360	0.12%
2023/12/21	50.1	52.73	6	52.63	52.10	44.1	8,547	0.52%
2023/12/20	2.5	52.62	18	52.71	52.70	-15.5	8,441	-0.18%
2023/12/19	7.1	51.79	2	51.95	52.00	5.1	8,505	0.06%
2023/12/18	11	52.70	2	52.70	52.80	9	8,579	0.10%
2023/12/15	1	52.60	6	52.62	52.50	-5	8,674	-0.06%
2023/12/14	7	52.21	0.2	52.20	52.00	6.9	8,797	0.08%
2023/12/13	17.1	52.90	1.1	53.23	51.90	16	8,952	0.18%
2023/12/12	40	52.13	11	52.97	52.70	29	8,927	0.32%
2023/12/11	8.3	51.52	4	51.48	51.50	4.3	9,025	0.05%
2023/12/08	7	51.64	0	0.00	51.50	7	9,174	0.08%
2023/12/07	3	52.43	2	53.25	52.20	1	9,367	0.01%
2023/12/06	2	52.10	2.1	52.25	52.00	-0.1	10,039	0.00%
2023/12/05	2	52.45	1	53.20	52.40	1	10,377	0.01%
2023/12/04	10	52.56	9.2	53.33	53.10	0.8	10,439	0.01%
2023/12/01	0.1	52.40	7	52.31	52.30	-6.9	10,463	-0.07%
2023/11/30	12	51.56	1	51.50	51.80	11	10,729	0.10%
2023/11/29	7	52.01	1	52.50	51.90	6	11,055	0.05%
2023/11/28	2	51.50	5	52.24	52.30	-3	11,478	-0.03%
2023/11/27	20.2	52.27	5	52.26	51.60	15.2	11,941	0.13%
2023/11/24	58	52.81	91.2	52.95	52.60	-33.2	11,969	-0.28%
2023/11/22	2	50.75	1	51.10	50.70	1	13,177	0.01%
2023/11/21	25	50.92	2	51.15	50.60	23	14,097	0.16%
2023/11/20	3.1	51.16	2	51.15	51.20	1.1	15,292	0.01%
2023/11/17	6	50.28	2	50.40	50.40	4	16,846	0.02%
2023/11/16	1.4	50.46	17	50.01	50.40	-15.6	16,958	-0.09%
2023/11/15	51	49.52	5	49.41	49.25	46	16,884	0.27%
2023/11/14	16.1	49.62	2	49.83	49.25	14.1	16,885	0.08%
2023/11/13	3	48.82	10	49.49	49.15	-7	16,852	-0.04%
2023/11/10	0	0.00	1	49.05	48.55	-1	16,862	-0.01%
2023/11/09	6	49.30	0	0.00	49.10	6	16,918	0.04%
2023/11/08	1.2	50.16	8	50.23	49.50	-6.9	17,049	-0.04%
2023/11/07	19	49.74	4	50.15	49.35	15	17,126	0.09%
2023/11/06	28	52.71	1.4	51.73	51.60	26.6	17,057	0.16%
2023/11/03	4.1	51.29	4	51.38	51.80	0.1	17,234	0.00%
2023/11/02	0.1	49.80	4	49.58	50.10	-3.9	17,601	-0.02%
2023/11/01	3	48.68	0	0.00	48.70	3	17,693	0.02%
2023/10/31	0	0.00	13	49.25	48.55	-13	17,832	-0.07%
2023/10/30	1	49.80	0	0.00	49.60	1	17,965	0.01%
2023/10/27	1	50.00	2	50.05	50.10	-1	18,128	-0.01%
2023/10/26	0	0.00	6	49.90	50.00	-6	18,398	-0.03%
2023/10/25	12	50.53	1	50.90	50.50	11	18,384	0.06%
2023/10/24	2.1	48.95	5	48.70	50.10	-2.9	18,391	-0.02%
2023/10/23	8	48.39	2	48.70	48.40	6	18,373	0.03%
2023/10/20	6.2	48.73	21	48.72	48.45	-14.8	18,464	-0.08%
2023/10/18	53.2	50.38	10	50.30	49.30	43.2	18,654	0.23%
2023/10/17	7	52.03	0	0.00	51.60	7	18,695	0.04%
2023/10/16	10.1	54.10	1	53.90	53.70	9.1	18,661	0.05%
2023/10/13	0	54.30	1	54.80	54.70	-1	18,861	-0.01%
2023/10/12	6	54.15	6	54.13	54.30	0	19,063	0.00%
2023/10/11	29.6	55.23	45	55.68	53.90	-15.4	19,196	-0.08%
2023/10/06	33	53.60	6	53.77	53.80	27	19,075	0.14%
2023/10/05	7.2	53.30	8	53.75	53.60	-0.9	19,149	0.00%
2023/10/04	23	53.45	14	53.71	53.30	9	19,196	0.05%
2023/10/03	16	54.38	1	54.20	54.20	15	19,333	0.08%
2023/10/02	9.2	55.18	10.1	55.50	55.00	-0.9	19,460	0.00%
2023/09/28	10.7	54.63	10	54.80	54.90	0.7	19,648	0.00%
2023/09/27	44.1	54.49	12	54.02	54.40	32.1	20,053	0.16%
2023/09/26	43.1	55.06	1.2	54.81	54.60	42	20,131	0.21%
2023/09/25	6.5	56.73	8	56.48	56.70	-1.5	20,174	-0.01%
2023/09/22	22.3	55.70	14	55.87	55.70	8.3	20,194	0.04%
2023/09/21	44.1	55.13	7	55.09	55.50	37.1	20,340	0.18%
2023/09/20	19	56.27	3	56.17	56.00	16	20,661	0.08%
2023/09/19	52	57.19	4.4	57.06	56.20	47.6	20,917	0.23%
2023/09/18	18.1	58.66	5	58.72	57.60	13.1	21,299	0.06%
2023/09/15	61	58.42	8	58.53	58.00	53	22,514	0.24%
2023/09/14	8	59.66	34.1	59.75	59.20	-26.1	24,361	-0.11%
2023/09/13	5	59.98	9	59.94	59.90	-4	25,282	-0.02%
2023/09/12	9	60.88	2	60.80	60.50	7	25,608	0.03%
2023/09/11	75.2	63.03	39.1	62.61	60.80	36.2	25,750	0.14%
2023/09/08	5	60.58	14	61.38	61.90	-9	25,155	-0.04%
2023/09/07	7	60.54	19	60.53	60.40	-12	24,936	-0.05%
2023/09/06	18	60.33	8	60.14	60.30	10	25,092	0.04%
2023/09/05	14.1	59.94	23	60.46	59.50	-8.9	25,246	-0.04%
2023/09/04	34	61.60	10	61.83	61.30	24	25,481	0.09%
2023/09/01	35	62.51	54.6	62.37	62.40	-19.6	25,566	-0.08%
2023/08/31	20	62.20	51.6	62.19	62.00	-31.6	25,428	-0.12%
2023/08/30	23	61.10	35	61.03	61.60	-12	25,425	-0.05%
2023/08/29	31.4	60.17	87	60.22	61.50	-55.6	25,440	-0.22%
2023/08/28	132.3	62.58	83.1	61.97	61.00	49.2	24,866	0.20%	大買/
2023/08/25	57.3	61.22	22	61.16	60.30	35.3	23,852	0.15%
2023/08/24	33.5	61.29	124.1	61.49	61.40	-90.6	23,172	-0.39%	大賣/
2023/08/23	64	59.17	125.1	59.76	59.00	-61	22,194	-0.28%	大賣/
2023/08/22	26	54.60	3	55.50	55.50	23	20,868	0.11%
2023/08/21	1	55.30	8	55.53	55.50	-7	20,986	-0.03%
2023/08/18	7	55.11	8	55.06	54.70	-1	21,567	0.00%
2023/08/17	2	54.85	5	55.20	55.10	-3	22,073	-0.01%
2023/08/16	17	53.96	1	53.60	53.80	16	22,699	0.07%
2023/08/15	26	53.96	15	53.96	53.90	11	23,079	0.05%
2023/08/14	37	55.22	27	54.35	54.00	10	23,352	0.04%
2023/08/11	17	57.10	5	57.12	56.80	12	23,780	0.05%
2023/08/10	19	57.86	11.2	57.90	58.00	7.9	23,730	0.03%
2023/08/09	11	58.39	68	58.09	58.30	-57	23,730	-0.24%
2023/08/08	54	57.10	30.1	58.28	57.80	23.9	23,855	0.10%
2023/08/07	4	55.90	3.1	56.08	57.20	0.9	23,996	0.00%
2023/08/04	4	55.65	2	55.80	56.10	2	24,323	0.01%
2023/08/02	13	55.19	17.4	55.40	55.20	-4.4	24,828	-0.02%
2023/08/01	17	55.23	2	55.50	54.80	15	25,063	0.06%
2023/07/31	8.2	55.58	26.1	55.22	55.50	-17.9	25,683	-0.07%
2023/07/28	11	53.86	10	53.65	53.80	1	26,100	0.00%
2023/07/27	6.1	54.55	21	54.55	54.50	-15	27,285	-0.05%
2023/07/26	8	53.64	1	54.00	53.40	7	28,078	0.02%
2023/07/25	12	53.64	38	52.95	54.00	-26	29,699	-0.09%
2023/07/24	17.2	53.32	1	53.90	53.50	16.2	31,348	0.05%
2023/07/21	29.4	55.20	1	56.00	54.40	28.4	32,211	0.09%
2023/07/20	5	55.30	27	55.22	55.70	-22	34,259	-0.06%
2023/07/19	29.1	54.25	6	54.00	53.70	23.1	35,118	0.07%
2023/07/18	35.1	53.88	17.1	54.65	53.50	18	35,969	0.05%
2023/07/17	26	54.81	2	54.90	54.80	24	36,519	0.07%
2023/07/14	24.1	55.98	6	56.37	55.70	18.1	37,088	0.05%
2023/07/13	29	56.56	28	56.76	56.10	1	38,925	0.00%
2023/07/12	68	57.52	16	57.51	57.20	52	41,165	0.13%
2023/07/11	13.2	57.98	9	57.81	57.70	4.2	43,826	0.01%
2023/07/10	10.1	58.57	5	59.06	58.30	5.1	45,283	0.01%
2023/07/07	16	59.14	57	58.94	59.40	-41	46,632	-0.09%
2023/07/06	25.4	60.98	7.1	60.83	60.20	18.3	47,102	0.04%
2023/07/05	21	62.52	26.6	62.39	61.90	-5.6	47,378	-0.01%
2023/07/04	16	61.54	8	61.20	61.30	8	47,089	0.02%
2023/07/03	14	60.91	25	60.69	61.40	-11	47,026	-0.02%
2023/06/30	14.3	60.01	21	60.04	60.00	-6.7	46,820	-0.01%
2023/06/29	17	60.74	41	60.50	60.50	-24	46,813	-0.05%
2023/06/28	59	60.64	34	61.13	60.70	25	46,669	0.05%
2023/06/27	69.2	60.38	27.1	59.83	59.30	42.1	46,754	0.09%
2023/06/26	60.1	61.60	15.2	62.12	60.70	44.9	47,177	0.10%
2023/06/21	86.2	64.99	69.4	64.77	63.40	16.8	46,949	0.04%
2023/06/20	94	64.68	90	64.69	65.00	4	45,875	0.01%
2023/06/19	10	61.72	69.2	62.09	63.90	-59.2	43,882	-0.13%
2023/06/16	24	57.82	28.1	57.77	58.10	-4.1	42,910	-0.01%
2023/06/15	24.1	55.54	53	56.37	57.30	-29	42,614	-0.07%
2023/06/14	13	56.27	8	56.60	56.00	5	42,368	0.01%
2023/06/13	14	56.72	22	56.77	56.60	-8	42,460	-0.02%
2023/06/12	28.2	56.55	17	56.79	56.50	11.2	42,670	0.03%
2023/06/09	9	57.77	16	57.97	57.50	-7	42,840	-0.02%
2023/06/08	15	57.68	102.3	57.94	57.70	-87.3	43,055	-0.20%	大賣/
2023/06/07	15	57.38	36.2	57.46	57.50	-21.2	42,805	-0.05%
2023/06/06	34	56.85	19	57.31	56.40	15	43,073	0.03%
2023/06/05	24	57.40	24	57.36	57.30	0	43,876	0.00%
2023/06/02	5.1	56.14	27	56.27	56.30	-22	43,546	-0.05%
2023/06/01	7	55.23	17	55.50	55.30	-10	43,401	-0.02%
2023/05/31	3.1	55.20	9	55.20	55.40	-5.9	43,443	-0.01%
2023/05/30	39	55.22	24	55.21	54.80	15	43,459	0.03%
2023/05/29	21	55.83	19.2	55.78	55.80	1.8	43,343	0.00%
2023/05/26	24.2	54.95	7	54.99	54.80	17.2	43,222	0.04%
2023/05/25	26	55.98	3	56.20	56.00	23	43,100	0.05%
2023/05/24	60.4	57.34	37	57.41	56.70	23.4	43,064	0.05%
2023/05/23	54.1	56.62	25.4	56.94	56.70	28.7	42,899	0.07%
2023/05/22	46	56.18	65.2	55.99	56.90	-19.2	42,593	-0.05%
2023/05/19	42	54.49	50.3	54.81	54.20	-8.3	42,282	-0.02%
2023/05/18	26	54.84	11.5	54.87	54.50	14.5	42,021	0.03%
2023/05/17	41.8	55.20	21	55.25	55.00	20.7	41,789	0.05%
2023/05/16	8	53.73	19	53.89	53.70	-11	41,378	-0.03%
2023/05/15	11.1	53.80	12.1	53.63	53.70	-1	41,725	0.00%
2023/05/12	10.1	54.16	18.6	53.40	54.40	-8.5	43,241	-0.02%
2023/05/11	44.1	54.43	18.1	53.94	54.00	26.1	43,592	0.06%
2023/05/10	12	55.51	13.2	55.58	55.30	-1.2	43,073	0.00%
2023/05/09	37.8	55.20	19	55.40	54.50	18.8	42,634	0.04%
2023/05/08	21.5	56.85	10.2	57.00	56.60	11.4	42,096	0.03%
2023/05/05	47	56.31	135	56.67	56.40	-88	41,801	-0.21%	大賣/
2023/05/04	24	57.93	48	58.14	57.60	-24	41,148	-0.06%
2023/05/03	55	58.85	42.1	58.57	58.70	12.9	40,545	0.03%
2023/05/02	62.2	58.31	22	58.30	57.40	40.1	39,311	0.10%
2023/04/28	167.4	58.86	53.6	58.60	58.00	113.8	38,504	0.30%	大買/鉅額交易
2023/04/27	63.7	57.39	82.2	57.57	57.50	-18.6	36,822	-0.05%
2023/04/26	56.2	55.88	27	55.76	55.90	29.2	35,055	0.08%
2023/04/25	161	57.48	169.6	57.61	56.40	-8.6	34,075	-0.03%	大買/大賣/
2023/04/24	50	55.96	64.3	56.60	57.50	-14.3	31,803	-0.05%
2023/04/21	29.1	53.84	42	54.21	54.70	-12.9	30,689	-0.04%
2023/04/20	24.5	54.42	14	54.81	54.40	10.5	29,705	0.04%
2023/04/19	34.2	56.18	25	56.35	56.60	9.2	28,932	0.03%
2023/04/18	124.3	57.07	98.2	56.61	55.90	26.1	28,155	0.09%	大買/
2023/04/17	183.1	57.68	165.2	56.54	58.00	18	26,225	0.07%	大買/大賣/
2023/04/14	216.6	54.40	144.3	54.88	54.20	72.3	23,870	0.30%	大買/大賣/
2023/04/13	96.1	51.29	93.5	52.51	52.90	2.6	21,249	0.01%
2023/04/12	102	47.74	150.2	47.50	48.15	-48.2	20,124	-0.24%	大買/大賣/
2023/04/11	70	44.37	39	44.13	43.80	31	18,629	0.17%
2023/04/10	25	43.59	22.5	43.84	44.30	2.6	18,055	0.01%
2023/04/07	8.2	42.26	4	42.35	42.40	4.2	17,575	0.02%
2023/04/06	39	42.04	22	42.08	42.00	17	17,668	0.10%
2023/03/31	6	41.71	3	41.67	41.65	3	17,716	0.02%
2023/03/30	6	41.19	28.2	41.23	41.85	-22.2	17,689	-0.13%
2023/03/29	4	41.58	13	41.65	41.55	-9	17,597	-0.05%
2023/03/28	23	41.73	25	42.15	41.20	-2	17,588	-0.01%
2023/03/27	73.3	43.67	38	44.06	43.20	35.3	17,093	0.21%
2023/03/24	6	41.90	9.1	42.09	42.45	-3.1	16,439	-0.02%
2023/03/23	6	41.62	9	41.72	41.75	-3	16,380	-0.02%
2023/03/22	4	40.95	12.1	40.97	40.85	-8.1	16,148	-0.05%
2023/03/21	11	41.29	12	41.25	41.00	-1	16,101	-0.01%
2023/03/20	0	0.00	13	41.04	41.00	-13	16,040	-0.08%
2023/03/17	36	40.65	22	40.68	40.25	14	16,072	0.09%
2023/03/16	42	40.20	42.1	40.25	40.20	-0.1	16,215	0.00%
2023/03/15	13	41.14	37	40.89	41.00	-24	16,594	-0.14%
2023/03/14	38	39.37	12	40.09	39.85	26	16,663	0.16%
2023/03/13	38.7	38.95	5	39.40	38.95	33.7	17,010	0.20%
2023/03/10	20	41.17	0	0.00	40.90	20	17,105	0.12%
2023/03/09	27.1	41.60	47	41.57	42.05	-20	17,023	-0.12%
2023/03/08	18.3	41.37	24.1	41.16	41.00	-5.8	16,777	-0.03%
2023/03/07	0	0.00	8	39.13	39.40	-8	16,726	-0.05%
2023/03/06	5	38.85	5.2	38.87	38.65	-0.2	16,633	0.00%
2023/03/03	0.7	38.69	16	38.61	38.40	-15.4	16,513	-0.09%
2023/03/02	17	37.73	31	38.19	37.85	-14	16,435	-0.09%
2023/03/01	7.1	37.92	3	38.02	38.00	4.1	16,423	0.02%
2023/02/24	4	38.70	30	38.50	38.50	-26	16,568	-0.16%
2023/02/23	3	38.98	28	39.04	39.20	-25	16,400	-0.15%
2023/02/22	5	38.57	67	38.97	39.20	-62	16,303	-0.38%
2023/02/21	90	39.50	90.1	38.86	38.80	-0.1	16,229	0.00%
2023/02/20	24	38.94	25	38.92	38.80	-1	15,930	-0.01%
2023/02/17	58	38.49	33.1	38.96	38.50	25	15,735	0.16%
2023/02/16	2.1	38.02	80.1	38.05	38.00	-77.9	15,357	-0.51%
2023/02/15	9	37.28	29	37.31	37.30	-20	15,226	-0.13%
2023/02/14	33	37.18	31	37.29	37.60	2	15,097	0.01%
2023/02/13	80.2	37.57	50.1	37.43	37.65	30.1	15,039	0.20%
2023/02/10	172.1	38.67	143.4	39.00	37.95	28.7	14,717	0.20%	大買/大賣/
2023/02/09	18	37.36	155	37.02	37.35	-137	13,007	-1.05%	大賣/鉅額交易
2023/02/08	38	35.66	104	35.65	35.90	-66	12,322	-0.54%	大賣/
2023/02/07	5	35.43	15	35.40	35.45	-10	12,217	-0.08%
2023/02/06	6.1	35.58	2	35.48	35.50	4.1	12,254	0.03%
2023/02/03	10	34.90	4	34.88	34.95	6	12,155	0.05%
2023/02/02	62	34.44	1	34.50	34.45	61	12,027	0.51%
2023/02/01	42	34.86	1	34.60	34.55	41	11,897	0.34%
2023/01/31	5	34.55	0	0.00	34.60	5	11,785	0.04%
2023/01/30	136.1	34.29	0	0.00	34.10	136.1	11,767	1.16%	大買/鉅額交易
2023/01/13	0	0.00	1	34.70	34.70	-1	11,871	-0.01%
2023/01/11	11	35.45	13	35.47	35.05	-2	11,993	-0.02%
2023/01/10	2	34.85	2	35.00	34.80	0	11,948	0.00%
2023/01/09	10.1	35.15	6	35.14	34.95	4.1	11,937	0.03%
2023/01/05	7	35.74	7	35.51	35.25	0	12,024	0.00%
2023/01/04	2	35.20	1	35.60	35.45	1	11,953	0.01%
2023/01/03	8	35.44	7	35.29	35.40	1	11,892	0.01%
2022/12/30	11	36.14	21.2	35.99	35.75	-10.2	11,774	-0.09%
2022/12/29	0	35.00	2	35.10	35.10	-2	11,294	-0.02%
2022/12/28	2	35.25	3	35.37	35.10	-1	11,223	-0.01%
2022/12/27	17	35.55	5	35.09	35.00	12	11,126	0.11%
2022/12/26	30	35.17	39	35.57	35.25	-9	11,028	-0.08%
2022/12/23	38	34.10	40	34.62	34.55	-2	10,789	-0.02%
2022/12/22	4	33.55	14	33.50	33.50	-10	10,626	-0.09%
2022/12/21	4.1	33.12	0	0.00	33.25	4.1	10,653	0.04%
2022/12/20	2	33.95	1	34.35	33.30	1	10,740	0.01%
2022/12/19	12	34.50	15	34.60	34.40	-3	10,836	-0.03%
2022/12/16	11.1	35.14	401	35.03	34.95	-390	10,808	-3.61%	大賣/鉅額交易
2022/12/15	223	35.78	29	35.62	35.95	194	10,663	1.82%	大買/鉅額交易
2022/12/14	31	34.84	0	0.00	35.00	31	10,373	0.30%
2022/12/13	2	34.40	5	34.44	34.35	-3	10,265	-0.03%
2022/12/12	2	34.65	0	0.00	34.85	2	10,170	0.02%
2022/12/09	14	34.87	38.3	35.28	34.85	-24.3	10,069	-0.24%
2022/12/08	53.1	35.73	63	35.58	35.20	-9.9	9,939	-0.10%
2022/12/07	68	35.89	65	35.76	35.85	3	9,652	0.03%
2022/12/06	13	35.54	16	36.37	35.60	-3	9,049	-0.03%
2022/12/05	78.1	36.35	67.5	37.35	36.25	10.6	8,693	0.12%
2022/12/02	41	34.73	52	34.63	34.80	-11	7,945	-0.14%
2022/12/01	0	0.00	3	33.30	33.10	-3	7,385	-0.04%
2022/11/30	15	33.24	1	33.70	33.40	14	7,203	0.19%
2022/11/29	218	33.88	155.2	33.27	33.90	62.8	6,738	0.93%	大買/大賣/
2022/11/28	1	31.60	4	31.91	31.90	-3	5,674	-0.05%
2022/11/25	0	0.00	2	31.35	31.40	-2	5,575	-0.04%
2022/11/24	4	31.26	3	31.35	31.40	1	5,571	0.02%
2022/11/23	0.1	31.55	0	0.00	31.55	0.1	5,518	0.00%
2022/11/22	11	31.84	10	31.81	31.55	1	5,426	0.02%
2022/11/18	0.1	31.00	1	31.25	31.05	-1	5,115	-0.02%
2022/11/17	13.1	30.56	0	0.00	30.60	13.1	5,066	0.26%
2022/11/16	25	31.25	3	31.47	31.05	22	4,972	0.44%
2022/11/15	13	31.15	0	0.00	30.95	13	4,857	0.27%
2022/11/14	8.1	30.92	1	31.05	31.15	7.1	4,831	0.15%
2022/11/11	10.2	30.99	1	31.55	30.90	9.2	4,846	0.19%
2022/11/09	2	31.05	0	0.00	31.05	2	5,034	0.04%
2022/11/08	43	31.90	4	32.00	31.60	39	4,958	0.79%
2022/11/07	0	0.00	22	32.92	33.05	-22	4,776	-0.46%
2022/11/04	18	32.73	1	32.70	32.65	17	4,807	0.35%
2022/11/03	12	33.05	0	0.00	33.10	12	4,848	0.25%
2022/11/02	4	32.84	7	32.41	32.45	-3	4,956	-0.06%
2022/11/01	0	0.00	1	31.90	31.80	-1	5,247	-0.02%
2022/10/27	3	31.30	3	31.25	31.20	0	6,360	0.00%
2022/10/26	2	31.10	2	31.15	31.05	0	7,147	0.00%
2022/10/25	2	32.00	2	31.55	31.35	0	7,599	0.00%
2022/10/24	22	32.16	10	32.38	32.30	12	7,643	0.16%
2022/10/21	24	31.09	16	31.55	31.60	8	7,662	0.10%
2022/10/19	10	31.10	1	31.35	31.15	9	7,706	0.12%
2022/10/18	5	31.40	0	0.00	31.30	5	7,721	0.06%
2022/10/14	40.1	31.53	0	0.00	31.45	40.1	8,017	0.50%
2022/10/13	1	32.35	0	0.00	31.15	1	8,057	0.01%
2022/10/06	10	34.15	0	0.00	33.95	10	8,551	0.12%
2022/10/04	10	34.35	0	0.00	34.35	10	9,375	0.11%
2022/10/03	10	33.95	0	0.00	34.15	10	9,695	0.10%
2022/09/30	0	33.35	0	0.00	33.80	0	9,935	0.00%
2022/09/28	21	33.91	2	34.00	33.70	19	10,280	0.18%
2022/09/27	20.1	34.35	0	0.00	34.15	20.1	10,620	0.19%
2022/09/26	1	36.75	6	36.74	35.55	-5	10,875	-0.05%
2022/09/23	4	36.09	1	36.30	36.10	3	11,223	0.03%
2022/09/22	0	0.00	1	36.15	35.95	-1	11,423	-0.01%
2022/09/21	1	35.60	4	35.96	35.55	-3	11,592	-0.03%
2022/09/20	2	36.05	0	0.00	36.10	2	11,680	0.02%
2022/09/19	3	35.63	1	35.65	35.60	2	11,793	0.02%
2022/09/16	0	0.00	2	36.20	36.05	-2	11,941	-0.02%
2022/09/15	13.1	36.87	0	0.00	36.55	13.1	12,241	0.11%
2022/09/14	0	0.00	3	37.00	36.85	-3	12,686	-0.02%
2022/09/13	0.1	36.66	2	36.70	36.70	-1.9	13,391	-0.01%
2022/09/12	20.1	36.65	7	36.70	36.80	13.1	15,449	0.08%
2022/09/08	1	36.05	19	36.05	36.00	-18	16,498	-0.11%
2022/09/07	10	35.75	0	0.00	35.75	10	17,074	0.06%
2022/09/06	0	0.00	141	35.80	35.60	-141	17,122	-0.82%	大賣/鉅額交易
2022/09/05	2	35.20	0	0.00	35.35	2	17,077	0.01%
2022/09/02	0	0.00	5	35.35	35.20	-5	17,101	-0.03%
2022/08/31	0	0.00	4	35.75	35.50	-4	17,113	-0.02%
2022/08/30	1	35.10	0	0.00	35.15	1	17,109	0.01%
2022/08/25	0	0.00	10	35.90	35.75	-10	17,140	-0.06%
2022/08/24	30	35.95	74	35.72	35.75	-44	17,235	-0.26%
2022/08/23	20	35.75	0	0.00	35.90	20	17,266	0.12%
2022/08/22	55	35.26	0	0.00	35.20	55	17,223	0.32%
2022/08/19	110	35.36	0	0.00	35.10	110	17,273	0.64%	大買/鉅額交易
2022/08/18	5	35.40	1	35.10	35.40	4	17,291	0.02%
2022/08/17	0	0.00	5	35.06	35.05	-5	17,429	-0.03%
2022/08/16	16	36.12	2	36.50	35.60	14	17,431	0.08%
2022/08/15	2	37.00	10	37.10	36.90	-8	17,493	-0.05%
2022/08/12	1	37.20	1	37.10	37.00	0	17,579	0.00%
2022/08/10	1	36.80	4	36.84	36.75	-3	17,554	-0.02%
2022/08/09	8	37.15	0	0.00	37.15	8	17,517	0.05%
2022/08/08	9	36.95	10.2	37.32	37.00	-1.2	17,402	-0.01%
2022/08/05	2	36.05	1	36.00	35.95	1	17,068	0.01%
2022/08/04	5	36.30	4	36.50	36.00	1	16,971	0.01%
2022/08/03	7	36.98	18	37.08	37.10	-11	16,796	-0.07%
2022/08/02	21.1	37.81	30.1	37.91	38.20	-9	16,240	-0.06%
2022/08/01	3	36.93	16	37.15	37.35	-13	15,602	-0.08%
2022/07/29	25	36.00	14	35.69	35.90	11	15,172	0.07%
2022/07/28	20	35.57	0	0.00	35.25	20	15,100	0.13%
2022/07/27	23	35.81	8	35.91	35.90	15	15,046	0.10%
2022/07/26	2	34.90	0	0.00	35.20	2	14,971	0.01%
2022/07/25	0	0.00	4	35.30	34.95	-4	14,971	-0.03%
2022/07/22	0	0.00	2	34.65	35.00	-2	14,970	-0.01%
2022/07/21	13	34.80	0	0.00	34.70	13	14,968	0.09%
2022/07/20	2	35.50	2	35.35	35.35	0	15,124	0.00%
2022/07/19	1	35.05	1	35.65	35.00	0	15,270	0.00%
2022/07/18	0	35.00	4	35.50	35.00	-4	15,522	-0.03%
2022/07/15	8.1	34.69	2	35.05	35.10	6.1	15,567	0.04%
2022/07/14	15	35.97	7	35.64	35.85	8	15,585	0.05%
2022/07/13	8	35.48	22	35.82	36.05	-14	15,513	-0.09%
2022/07/12	5	34.19	76	33.85	34.25	-71	15,255	-0.47%
2022/07/11	1	34.40	6	34.45	34.35	-5	15,535	-0.03%
2022/07/08	11	33.75	13	33.72	32.75	-2	15,691	-0.01%
2022/07/07	12	33.48	1	33.35	33.40	11	15,583	0.07%
2022/07/06	13	34.42	11	33.97	33.85	2	15,517	0.01%
2022/07/05	3	34.13	6	34.43	34.70	-3	15,350	-0.02%
2022/07/04	1	33.40	3	33.15	33.10	-2	14,928	-0.01%
2022/07/01	6.1	33.40	11.2	33.76	32.55	-5	14,518	-0.03%
2022/06/30	3	32.58	1	32.65	32.35	2	13,940	0.01%
2022/06/29	0	0.00	4	32.98	32.20	-4	13,691	-0.03%
2022/06/28	0	0.00	5	31.94	32.15	-5	13,485	-0.04%
2022/06/27	31	31.90	16	31.83	31.85	15	13,380	0.11%
2022/06/24	12	31.47	0	0.00	31.75	12	13,262	0.09%
2022/06/23	13	32.38	13	31.78	31.15	0	13,081	0.00%
2022/06/22	11	32.38	5	32.44	31.35	6	12,740	0.05%
2022/06/21	48	34.12	13	33.79	34.40	35	12,182	0.29%
2022/06/20	98.1	36.61	100	37.59	34.40	-2	11,440	-0.02%
2022/06/17	45	36.61	40.1	36.45	38.20	4.9	9,329	0.05%
2022/06/16	24	35.50	24	35.39	34.75	0	8,190	0.00%
2022/06/15	1	33.80	0	0.00	34.00	1	7,566	0.01%
2022/06/13	0	0.00	1.5	33.53	33.45	-1.5	7,447	-0.02%
2022/06/10	1	33.45	0	0.00	33.45	1	7,403	0.01%
2022/06/09	0.4	34.25	0	0.00	33.95	0.4	7,389	0.01%
2022/06/08	1	34.05	0	0.00	34.05	1	7,334	0.01%
2022/06/07	0.1	33.20	0	0.00	33.60	0.1	7,289	0.00%
2022/06/06	0	0.00	1	33.05	32.95	-1	7,260	-0.01%
2022/06/02	5	33.25	0	0.00	33.40	5	7,273	0.07%
2022/06/01	1	33.95	2	34.20	33.90	-1	7,222	-0.01%
2022/05/30	0.1	34.00	0	0.00	34.20	0.1	7,023	0.00%
2022/05/27	1.1	34.08	0	0.00	33.50	1.1	6,976	0.02%
2022/05/26	0	0.00	4	34.10	33.95	-4	6,926	-0.06%
2022/05/25	1	34.55	0	0.00	33.85	1	6,836	0.01%
2022/05/24	0	34.22	3	34.25	34.00	-3	6,625	-0.04%
2022/05/23	7	34.09	12	34.26	33.75	-5	6,483	-0.08%
2022/05/20	11	33.20	25	33.40	33.30	-14	6,281	-0.22%
2022/05/18	0	0.00	1	32.60	32.80	-1	6,131	-0.02%
2022/05/17	0	0.00	1	32.60	32.50	-1	6,135	-0.02%
2022/05/16	0	0.00	10	31.70	31.95	-10	6,090	-0.16%
2022/05/12	0	0.00	50	31.56	31.15	-50	5,992	-0.83%
2022/05/11	0	0.00	1	33.25	32.90	-1	5,844	-0.02%
2022/05/10	20	32.91	17	32.19	33.60	3	5,743	0.05%
2022/05/09	30	33.00	11	32.45	32.55	19	5,606	0.34%
2022/05/06	0	0.00	1	32.45	32.50	-1	5,441	-0.02%
2022/05/05	20	32.58	0	0.00	32.50	20	5,378	0.37%
2022/05/04	20	32.59	0	0.00	32.25	20	5,328	0.38%
2022/05/03	5	34.05	5	33.45	32.85	0	5,266	0.00%
2022/04/29	0	0.00	6	33.26	33.20	-6	5,153	-0.12%
2022/04/28	2	33.30	4	33.20	33.20	-2	5,071	-0.04%
2022/04/27	4	33.60	9	32.99	33.25	-5	4,986	-0.10%
2022/04/26	12	34.77	9	33.84	34.20	3	4,794	0.06%
2022/04/25	16.1	34.34	13	34.30	34.20	3.1	4,451	0.07%
2022/04/22	15	33.68	15.1	33.79	34.70	-0.1	4,162	0.00%
2022/04/21	37	33.75	36	32.98	32.80	1	3,836	0.03%
2022/04/20	1	34.00	5	33.94	33.80	-4	3,651	-0.11%
2022/04/19	2	33.90	13	33.63	34.00	-11	3,416	-0.32%
2022/04/18	21	33.70	48	34.05	33.50	-27	3,197	-0.84%
2022/04/15	23	33.03	27	33.22	33.75	-4	2,960	-0.14%
2022/04/14	14	32.13	75	32.23	32.30	-61	2,484	-2.46%
2022/04/13	1	31.00	8	30.71	30.85	-7	2,029	-0.34%
2022/04/12	2	30.70	2	30.73	30.70	0	1,866	0.00%
2022/04/11	10	29.90	0	0.00	29.80	10	1,758	0.57%
2022/04/08	11	29.35	0	0.00	29.30	11	1,654	0.66%
2022/03/30	0	0.00	10	29.35	29.35	-10	1,749	-0.57%
2022/03/29	1	29.25	0	0.00	29.30	1	1,756	0.06%
2022/03/23	0	0.00	20	29.70	29.85	-20	1,764	-1.13%
2022/03/17	12	29.33	0	0.00	29.50	12	1,765	0.68%
2022/03/15	10	29.15	0	0.00	29.00	10	1,762	0.57%
2022/03/11	6	29.49	0	0.00	29.40	6	1,804	0.33%
2022/03/10	10	29.35	0	0.00	29.75	10	1,823	0.55%
2022/03/08	20	29.28	0	0.00	28.75	20	1,808	1.11%
2022/03/07	30	29.68	0	0.00	29.55	30	1,761	1.70%
2022/03/03	0	0.00	20	29.95	29.95	-20	1,782	-1.12%
2022/03/01	0	0.00	1	30.05	30.05	-1	1,838	-0.05%
2022/02/18	0	0.00	7	30.17	30.15	-7	2,008	-0.35%
2022/02/17	0	0.00	22	29.82	29.95	-22	2,144	-1.03%
2022/02/16	0	0.00	2	29.60	29.45	-2	2,102	-0.10%
2022/02/14	0	0.00	61	29.22	29.25	-61	2,127	-2.87%
2022/02/10	1	29.75	0	0.00	29.65	1	2,169	0.05%
2022/02/08	7	29.60	0	0.00	29.70	7	2,206	0.32%
2022/01/26	13	29.29	0	0.00	29.10	13	2,237	0.58%
2022/01/25	1	29.05	5	29.02	29.05	-4	2,263	-0.18%
2022/01/21	10	29.60	2	29.45	29.45	8	2,236	0.36%
2022/01/18	20	29.75	0	0.00	29.65	20	2,228	0.90%
2022/01/17	50	29.60	0	0.00	29.70	50	2,239	2.23%
2022/01/14	3	29.95	40	30.10	29.80	-37	2,257	-1.64%
2022/01/11	0	0.00	1	30.00	29.95	-1	2,228	-0.04%
2022/01/10	27	30.76	24	30.37	30.40	3	2,201	0.14%
2022/01/07	1	30.00	1	30.10	29.95	0	2,108	0.00%
2022/01/05	0	0.00	1	29.55	29.55	-1	1,997	-0.05%
2022/01/03	10	29.35	0	0.00	29.30	10	1,983	0.50%
2021/12/30	31	29.35	0	0.00	29.35	31	1,985	1.56%
2021/12/29	0	0.00	16	29.45	29.60	-16	1,970	-0.81%
2021/12/28	1	29.50	51	29.77	29.55	-50	1,915	-2.61%
2021/12/27	1	29.65	5	29.80	29.70	-4	1,915	-0.21%
2021/12/24	0	0.00	2	29.40	29.40	-2	1,908	-0.10%
2021/12/23	5	29.35	8	29.47	29.35	-3	1,926	-0.16%
2021/12/22	5	29.22	1	29.35	29.10	4	1,931	0.21%
2021/12/21	1	29.10	1	28.95	29.10	0	1,921	0.00%
2021/12/17	10	29.00	0	0.00	29.10	10	1,928	0.52%
2021/12/16	40	29.10	0.1	29.10	29.10	39.9	1,939	2.06%
2021/12/14	3	29.18	0	0.00	29.00	3	1,973	0.15%
2021/12/10	0	0.00	2	29.48	29.55	-2	1,999	-0.10%
2021/12/09	0	0.00	1	29.70	29.55	-1	2,023	-0.05%
2021/12/08	0	0.00	4	29.79	29.65	-4	2,041	-0.20%
2021/12/07	14	30.08	10	29.95	29.95	4	2,038	0.20%
2021/12/06	1	29.75	0	0.00	29.75	1	2,040	0.05%
2021/12/03	1	29.40	0	0.00	29.35	1	2,068	0.05%
2021/12/01	1	29.15	0	0.00	29.20	1	2,127	0.05%
2021/11/29	3	29.20	0	0.00	29.20	3	2,151	0.14%
2021/11/26	1	30.00	10	30.23	29.80	-9	2,116	-0.43%
2021/11/25	0	0.00	1	30.65	30.40	-1	2,090	-0.05%
2021/11/24	0	0.00	3	30.52	30.55	-3	2,070	-0.14%
2021/11/22	0	0.00	1	30.30	30.40	-1	1,998	-0.05%
2021/11/19	0	0.00	1	30.20	30.25	-1	1,969	-0.05%
2021/11/18	1	30.20	6	30.28	30.35	-5	1,928	-0.26%
2021/11/17	7	30.04	2	30.10	30.00	5	1,854	0.27%
2021/11/16	22	30.12	56	29.95	29.80	-34	1,794	-1.89%
2021/11/15	45	29.10	0	0.00	29.00	45	1,619	2.78%
2021/11/10	1	29.05	0	0.00	28.95	1	1,709	0.06%
2021/11/08	2	29.28	1	29.15	29.15	1	1,715	0.06%
2021/11/05	1	28.70	0	0.00	28.70	1	1,730	0.06%
2021/11/04	0	0.00	81	28.70	28.80	-81	1,755	-4.62%
2021/11/02	1	28.80	0	0.00	28.75	1	1,772	0.06%
2021/10/29	10	28.38	0	0.00	28.20	10	1,824	0.55%
2021/10/20	1	28.40	0	0.00	28.25	1	2,298	0.04%
2021/10/19	10	28.40	1	28.40	28.45	9	2,374	0.38%
2021/10/18	30	28.25	11	28.30	28.25	19	2,400	0.79%
2021/10/15	0	0.00	21	28.18	28.20	-21	2,420	-0.87%
2021/10/13	0	0.00	3	28.05	28.10	-3	2,449	-0.12%
2021/10/07	40	28.40	0	0.00	28.40	40	2,513	1.59%
2021/10/06	11	28.20	0	0.00	28.05	11	2,521	0.44%
2021/10/05	2	28.15	3	28.05	28.45	-1	2,526	-0.04%
2021/10/04	2	28.25	1	28.50	28.25	1	2,547	0.04%
2021/09/24	1	28.45	50	28.20	28.20	-49	2,599	-1.88%
2021/09/23	0	0.00	1	28.35	28.35	-1	2,616	-0.04%
2021/09/22	1	27.85	0	0.00	28.25	1	2,650	0.04%
2021/09/17	0	0.00	1	28.50	28.35	-1	2,882	-0.03%
2021/09/15	15	27.95	0	0.00	28.10	15	2,938	0.51%
2021/09/14	0	0.00	4	27.80	27.95	-4	3,017	-0.13%
2021/09/10	20	27.50	0	0.00	27.55	20	3,380	0.59%
2021/09/09	1	27.25	0	0.00	27.30	1	3,434	0.03%
2021/09/08	5	27.56	0	0.00	27.40	5	3,401	0.15%
2021/09/07	2	27.85	0	0.00	27.90	2	3,370	0.06%
2021/09/06	11	28.22	0	0.00	28.10	11	3,378	0.33%
2021/09/03	8	28.76	0	0.00	28.65	8	3,337	0.24%
2021/09/02	25	28.90	2	28.90	28.90	23	3,334	0.69%
2021/08/27	0	0.00	1	29.10	29.10	-1	3,501	-0.03%
2021/08/26	0	0.00	1	29.10	29.10	-1	3,738	-0.03%
2021/08/20	1	28.70	0	0.00	28.90	1	3,751	0.03%
2021/08/18	1	29.10	0	0.00	29.45	1	3,722	0.03%
2021/08/16	0	0.00	2	30.65	29.45	-2	3,687	-0.05%
2021/08/13	1	30.40	0	0.00	30.20	1	3,583	0.03%
2021/08/11	2	30.33	2	30.48	29.95	0	3,535	0.00%
2021/08/06	0	0.00	1	29.80	29.80	-1	3,516	-0.03%
2021/08/04	0	0.00	6	30.43	29.85	-6	3,632	-0.17%
2021/08/03	1	31.00	9	30.65	30.50	-8	3,618	-0.22%
2021/08/02	5	30.61	22	30.63	30.90	-17	3,548	-0.48%
2021/07/29	0	0.00	4	30.10	30.00	-4	3,343	-0.12%
2021/07/28	15	29.73	15	29.83	29.80	0	3,342	0.00%
2021/07/27	5	29.95	3	29.93	30.00	2	3,385	0.06%
2021/07/26	0	0.00	35	29.95	29.85	-35	3,374	-1.04%
2021/07/23	0	0.00	5	29.63	29.55	-5	3,343	-0.15%
2021/07/22	10	29.05	1	29.25	29.00	9	3,339	0.27%
2021/07/20	1	28.90	0	0.00	28.80	1	3,422	0.03%
2021/07/16	0	0.00	1.1	28.82	29.10	-1.1	3,742	-0.03%
2021/07/15	1	28.65	0	0.00	28.65	1	3,764	0.03%
2021/07/13	1	28.55	1	28.60	28.55	0	4,110	0.00%
2021/07/09	4	28.61	0	0.00	28.55	4	4,213	0.09%
2021/07/08	0	0.00	3	28.80	28.85	-3	4,279	-0.07%
2021/07/07	1	28.90	30	28.90	28.85	-29	4,283	-0.68%
2021/07/05	11	28.95	2	28.95	28.95	9	4,284	0.21%
2021/07/02	11	28.85	0	0.00	28.90	11	4,283	0.26%
2021/07/01	35	29.14	0	0.00	29.00	35	4,276	0.82%
2021/06/30	2	29.13	3	29.30	29.15	-1	4,275	-0.02%
2021/06/29	6	29.15	10	29.14	29.10	-4	4,272	-0.09%
2021/06/28	12	29.74	0	0.00	29.65	12	4,246	0.28%
2021/06/25	0	0.00	1	29.60	29.50	-1	4,015	-0.02%
2021/06/24	1	29.65	0	0.00	29.75	1	4,006	0.02%
2021/06/23	3	30.17	14	29.76	29.70	-11	3,958	-0.28%
2021/06/22	7	30.01	39	30.33	29.85	-32	3,860	-0.83%
2021/06/21	1	29.40	1	29.40	29.55	0	3,570	0.00%
2021/06/18	10	29.15	2	29.30	29.20	8	3,472	0.23%
2021/06/17	17	28.48	0	0.00	28.85	17	3,433	0.50%
2021/06/15	1	28.60	0	0.00	28.60	1	3,456	0.03%
2021/06/11	1	29.05	0	0.00	28.75	1	3,427	0.03%
2021/06/10	3	28.77	1	28.85	28.80	2	3,441	0.06%
2021/06/09	1	29.00	0	0.00	29.20	1	3,429	0.03%
2021/06/07	3	28.58	0	0.00	29.00	3	3,438	0.09%
2021/06/04	12	29.29	0	0.00	29.30	12	3,439	0.35%
2021/06/03	31	29.38	74	29.68	29.90	-43	3,338	-1.29%
2021/06/02	2	27.88	5	28.05	27.90	-3	3,139	-0.10%
2021/05/28	0	0.00	1	27.75	27.65	-1	3,238	-0.03%
2021/05/25	0.1	27.43	1	27.55	27.45	-0.9	3,897	-0.02%
2021/05/19	3	26.55	0	0.00	26.85	3	3,980	0.08%
2021/05/18	10	26.40	2	26.38	26.85	8	3,980	0.20%
2021/05/17	4	25.74	2	25.95	25.60	2	3,973	0.05%
2021/05/14	2	26.60	4	26.65	26.60	-2	3,929	-0.05%
2021/05/13	8	26.20	28	26.38	26.35	-20	3,904	-0.51%
2021/05/12	10	26.90	3	26.53	26.50	7	3,863	0.18%
2021/05/11	7	28.26	0	0.00	28.00	7	3,754	0.19%
2021/05/10	5	28.60	5	28.70	28.70	0	3,714	0.00%
2021/05/07	3	28.50	7	28.55	28.60	-4	3,706	-0.11%
2021/05/06	3	28.67	2	28.48	28.40	1	3,709	0.03%
2021/05/05	4	28.54	1	28.75	28.40	3	3,687	0.08%
2021/05/04	7	28.52	11	28.93	28.50	-4	3,672	-0.11%
2021/05/03	0	0.00	4	29.55	29.55	-4	3,600	-0.11%
2021/04/29	11	30.10	15	30.11	30.05	-4	3,610	-0.11%
2021/04/28	2	29.88	3	30.02	30.00	-1	3,573	-0.03%
2021/04/27	5	30.60	0	0.00	30.30	5	3,541	0.14%
2021/04/26	0	0.00	141	30.65	30.75	-141	3,499	-4.03%	大賣/鉅額交易
2021/04/23	26	30.87	9	30.70	30.70	17	3,442	0.49%
2021/04/22	9	31.03	68	30.74	30.50	-59	3,378	-1.75%
2021/04/21	1	30.10	0	0.00	30.30	1	3,153	0.03%
2021/04/20	13	30.61	5	30.56	30.45	8	3,118	0.26%
2021/04/19	10	31.15	59.1	30.87	31.10	-49.1	3,048	-1.61%
2021/04/16	1	29.60	5	29.70	29.75	-4	2,815	-0.14%
2021/04/15	7	29.41	14	29.54	29.55	-7	2,786	-0.25%
2021/04/14	6	29.27	23	29.03	29.20	-17	2,739	-0.62%
2021/04/13	15	28.77	0	0.00	28.75	15	2,694	0.56%
2021/04/12	2	28.85	0	0.00	28.80	2	2,694	0.07%
2021/04/09	2	28.90	0	0.00	28.90	2	2,767	0.07%
2021/04/08	0	0.00	1	28.95	29.00	-1	2,760	-0.04%
2021/04/07	0	0.00	1	29.10	29.05	-1	2,756	-0.04%
2021/04/06	1	28.80	0	0.00	28.95	1	2,763	0.04%
2021/04/01	2	28.73	5	28.75	28.80	-3	2,767	-0.11%
2021/03/31	10	28.86	0	0.00	28.85	10	2,749	0.36%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/29	6	29.05	0	0.00	29.15	6	2,731	0.22%
2021/03/25	1	29.15	0	0.00	29.20	1	2,842	0.04%
2021/03/24	1	29.25	0	0.00	29.35	1	2,894	0.03%
2021/03/23	1	29.05	0	0.00	29.10	1	2,893	0.03%
2021/03/22	2	28.95	2	28.98	29.00	0	2,929	0.00%
2021/03/19	2	29.00	1	29.15	29.05	1	2,901	0.03%
2021/03/18	2	29.30	0	0.00	29.25	2	2,874	0.07%
2021/03/16	5	29.55	2	29.48	29.30	3	2,877	0.10%
2021/03/15	1	29.40	0	0.00	29.50	1	2,873	0.03%
2021/03/12	1	29.20	1	29.10	29.10	0	2,869	0.00%
2021/03/11	5	29.31	0	0.00	29.30	5	2,870	0.17%
2021/03/10	3	29.55	0	0.00	29.35	3	2,877	0.10%
2021/03/09	1	29.75	0	0.00	29.75	1	2,850	0.04%
2021/03/08	2	29.90	0	0.00	29.95	2	2,837	0.07%
2021/03/05	2	29.90	4	29.70	29.75	-2	2,814	-0.07%
2021/03/04	1	29.70	0	0.00	30.00	1	2,795	0.04%
2021/03/03	2	29.55	1	29.65	29.70	1	2,756	0.04%
2021/03/02	27	29.94	6	30.19	29.70	21	2,725	0.77%
2021/02/26	19	30.04	27	30.09	30.30	-8	2,564	-0.31%
2021/02/25	28	29.46	17	29.46	29.55	11	2,295	0.48%
2021/02/24	21	28.46	0	0.00	28.35	21	2,119	0.99%
2021/02/23	0	0.00	1	28.40	28.60	-1	2,105	-0.05%
2021/02/22	0	0.00	3	28.07	28.25	-3	2,129	-0.14%
2021/02/19	1	27.60	0	0.00	27.85	1	2,109	0.05%
2021/02/18	1	27.65	0	0.00	27.80	1	2,106	0.05%
2021/02/17	0	0.00	6	27.55	27.70	-6	2,104	-0.29%
2021/02/05	10	27.40	0	0.00	27.40	10	2,085	0.48%
2021/02/04	0	0.00	5	27.56	27.40	-5	2,090	-0.24%
2021/02/03	1	27.25	2	27.28	27.25	-1	2,108	-0.05%
2021/02/01	4	27.08	1	27.15	27.10	3	2,153	0.14%
2021/01/29	6	27.18	0	0.00	27.15	6	2,150	0.28%
2021/01/28	2	27.25	0	0.00	27.35	2	2,133	0.09%
2021/01/27	0	0.00	2	27.55	27.55	-2	2,117	-0.09%
2021/01/25	6	27.95	2	28.00	27.95	4	2,114	0.19%
2021/01/22	6	28.27	2	28.38	28.20	4	2,125	0.19%
2021/01/21	12	27.41	0	0.00	27.55	12	2,086	0.58%
2021/01/20	3	27.40	0	0.00	27.25	3	2,085	0.14%
2021/01/19	1	27.75	1	28.10	27.60	0	2,053	0.00%
2021/01/18	4	27.63	0	0.00	27.60	4	2,051	0.19%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/13	2	28.20	1	28.20	28.20	1	1,986	0.05%
2021/01/12	3	28.17	1	28.35	28.10	2	1,963	0.10%
2021/01/11	0	0.00	0.1	28.80	28.70	-0.1	1,924	0.00%
2021/01/08	1	28.60	0.5	28.70	28.70	0.5	1,908	0.03%
2021/01/06	0	0.00	2	29.10	28.85	-2	1,869	-0.11%
2021/01/05	0	0.00	60	29.15	29.15	-60	1,829	-3.28%
2021/01/04	0	0.00	2	29.58	29.45	-2	1,815	-0.11%
2020/12/31	0	0.00	21	29.00	29.00	-21	1,728	-1.22%
2020/12/29	0	0.00	10	29.05	29.05	-10	1,703	-0.59%
2020/12/28	5	29.05	2	28.73	28.95	3	1,684	0.18%
2020/12/25	20	28.60	0	0.00	28.60	20	1,654	1.21%
2020/12/24	1	28.55	1	28.60	28.60	0	1,651	0.00%
2020/12/22	1	29.05	0	0.00	28.40	1	1,671	0.06%
2020/12/21	4	29.55	3	29.63	29.45	1	1,672	0.06%
2020/12/18	0	0.00	1	29.20	29.10	-1	1,601	-0.06%
2020/12/17	1	28.70	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	5	28.82	28.85	-5	1,580	-0.32%
2020/12/15	0	0.00	1	28.40	28.20	-1	1,545	-0.06%
2020/12/14	2	28.05	0	0.00	28.30	2	1,557	0.13%
2020/12/11	1	28.15	0	0.00	28.05	1	1,567	0.06%
2020/12/09	0	0.00	5	28.55	28.60	-5	1,578	-0.32%
2020/12/08	9	28.70	30	28.60	28.60	-21	1,590	-1.32%
2020/12/07	0	0.00	69	28.88	28.85	-69	1,616	-4.27%
2020/12/04	0	0.00	1	28.95	29.10	-1	1,630	-0.06%
2020/12/03	0	0.00	1	28.80	28.75	-1	1,629	-0.06%
2020/12/02	0	0.00	2	28.45	28.45	-2	1,667	-0.12%
2020/12/01	1	28.35	0	0.00	28.55	1	1,732	0.06%
2020/11/30	1	28.70	0	0.00	28.70	1	1,792	0.06%
2020/11/27	40	28.94	0	0.00	28.95	40	1,888	2.12%
2020/11/26	3	28.80	5	28.75	28.70	-2	2,209	-0.09%
2020/11/25	0	0.00	1	29.00	29.00	-1	2,846	-0.04%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/20	0	0.00	1	29.00	28.90	-1	2,889	-0.03%
2020/11/19	0	0.00	2	28.88	29.00	-2	2,900	-0.07%
2020/11/18	1	28.40	0	0.00	28.60	1	2,895	0.03%
2020/11/17	29	28.50	0	0.00	28.55	29	2,894	1.00%
2020/11/16	1	28.45	2	28.75	28.45	-1	2,965	-0.03%
2020/11/11	0	0.00	3	28.40	28.55	-3	3,143	-0.10%
2020/11/10	7	28.21	11	28.46	28.30	-4	3,128	-0.13%
2020/11/06	0	0.00	1	28.10	28.05	-1	3,106	-0.03%
2020/11/05	0	0.00	1	27.80	27.75	-1	3,132	-0.03%
2020/11/03	0	0.00	8	27.83	27.90	-8	3,197	-0.25%
2020/11/02	1	27.80	0	0.00	27.75	1	3,208	0.03%
2020/10/30	0	0.00	1	27.50	27.40	-1	3,214	-0.03%
2020/10/29	1	27.40	0	0.00	27.30	1	3,212	0.03%
2020/10/27	0	0.00	1	27.85	27.80	-1	3,225	-0.03%
2020/10/26	0	0.00	23	27.80	27.75	-23	3,234	-0.71%
2020/10/19	4	27.95	0	0.00	28.15	4	3,311	0.12%
2020/10/15	2	28.10	30	28.03	28.05	-28	3,327	-0.84%
2020/10/14	0	0.00	2	28.40	28.20	-2	3,321	-0.06%
2020/10/13	5	28.13	0	0.00	28.20	5	3,337	0.15%
2020/10/08	0	0.00	1	28.55	28.80	-1	3,373	-0.03%
2020/10/05	0	0.00	1	28.35	28.65	-1	3,470	-0.03%
2020/09/29	10	28.70	0	0.00	28.50	10	3,601	0.28%
2020/09/28	4	28.26	0	0.00	28.40	4	3,633	0.11%
2020/09/24	4	28.10	12	28.40	28.05	-8	3,668	-0.22%
2020/09/23	2	29.05	0	0.00	29.00	2	3,634	0.06%
2020/09/22	1	29.35	3	29.35	29.30	-2	3,629	-0.06%
2020/09/21	22	29.81	1	29.85	29.80	21	3,627	0.58%
2020/09/15	1	29.30	11	29.43	29.55	-10	3,759	-0.27%
2020/09/14	1	29.30	11	29.45	29.40	-10	3,766	-0.27%
2020/09/10	2	29.95	0	0.00	29.85	2	3,733	0.05%
2020/09/07	3	30.43	1	30.50	30.40	2	3,680	0.05%
2020/09/04	1	30.25	13	30.19	30.25	-12	3,677	-0.33%
2020/09/03	4	31.06	4	30.96	30.65	0	3,632	0.00%
2020/09/02	7	30.78	2	30.90	30.85	5	3,597	0.14%
2020/09/01	17	31.65	9	31.88	31.20	8	3,539	0.23%
2020/08/31	20	31.09	39	32.00	32.00	-19	3,278	-0.58%
2020/08/28	10	29.10	2	29.00	29.10	8	2,640	0.30%
2020/08/25	21	28.55	1	28.45	28.35	20	2,588	0.77%
2020/08/24	10	28.55	6	28.46	28.55	4	2,583	0.15%
2020/08/21	20	27.90	0	0.00	28.05	20	2,607	0.77%
2020/08/20	16	27.76	3	27.88	27.75	13	2,621	0.50%
2020/08/19	11	28.95	10	29.01	28.85	1	2,558	0.04%
2020/08/18	35	28.09	2	28.18	28.10	33	2,486	1.33%
2020/08/17	2	28.20	7	28.49	28.40	-5	2,503	-0.20%
2020/08/14	0	0.00	0	27.80	27.60	0	2,506	0.00%
2020/08/11	0	0.00	1	27.35	27.30	-1	2,533	-0.04%
2020/08/06	11	26.91	3	27.00	26.95	8	2,485	0.32%
2020/08/05	1	27.05	0	0.00	26.95	1	2,485	0.04%
2020/07/31	2	26.75	0	0.00	26.65	2	2,524	0.08%
2020/07/29	0	0.00	1	26.95	26.90	-1	2,571	-0.04%
2020/07/28	3	26.55	5	26.70	26.55	-2	2,579	-0.08%
2020/07/27	2	27.08	0	0.00	26.95	2	2,591	0.08%
2020/07/24	10	27.74	0	0.00	27.65	10	2,582	0.39%
2020/07/22	2	27.90	2	28.43	28.10	0	2,608	0.00%
2020/07/17	101	28.30	1	28.35	28.00	100	2,608	3.83%	大買/
2020/07/16	0	0.00	2	28.15	28.20	-2	2,620	-0.08%
2020/07/15	2	27.65	0	0.00	27.55	2	2,599	0.08%
2020/07/14	4	27.65	0	0.00	27.60	4	2,611	0.15%
2020/07/13	17	27.85	0	0.00	27.80	17	2,631	0.65%
2020/07/10	9	28.13	0	0.00	27.80	9	2,631	0.34%
2020/07/09	8	28.78	1	28.75	28.65	7	2,602	0.27%
2020/07/08	0	0.00	43	29.65	29.75	-43	2,560	-1.68%
2020/07/07	3	29.65	0	0.00	29.65	3	2,497	0.12%
2020/07/06	5	29.80	1	29.70	29.65	4	2,490	0.16%
2020/07/03	1	29.80	0	0.00	29.70	1	2,479	0.04%
2020/07/01	7	29.89	2	29.85	29.80	5	2,481	0.20%
2020/06/30	0	0.00	26	29.85	29.80	-26	2,486	-1.05%
2020/06/29	0	0.00	2	29.80	29.75	-2	2,486	-0.08%
2020/06/23	29	30.23	7	30.46	30.35	22	2,480	0.89%
2020/06/22	12	29.82	0	0.00	29.75	12	2,427	0.49%
2020/06/19	0	0.00	5	29.40	29.55	-5	2,429	-0.21%
2020/06/16	0	0.00	2	29.53	29.70	-2	2,500	-0.08%
2020/06/15	0	0.00	1	29.20	29.15	-1	2,623	-0.04%
2020/06/12	19	28.75	23	28.70	29.10	-4	2,646	-0.15%
2020/06/11	0	0.00	51	30.01	29.25	-51	2,687	-1.90%
2020/06/10	1	29.75	20.4	29.85	29.85	-19.4	2,692	-0.72%
2020/06/09	20	30.25	36	30.30	29.80	-16	2,762	-0.58%
2020/06/08	3	30.60	1	30.40	30.30	2	2,787	0.07%
2020/06/05	0	0.00	1	30.45	30.20	-1	2,759	-0.04%
2020/06/04	1	29.55	1	29.95	29.55	0	2,757	0.00%
2020/06/01	13	29.73	9	29.57	29.50	4	2,846	0.14%
2020/05/29	0	0.00	6	29.30	29.30	-6	2,836	-0.21%
2020/05/28	0	0.00	8	29.35	29.10	-8	2,835	-0.28%
2020/05/26	3	28.45	0	0.00	28.65	3	2,840	0.11%
2020/05/25	5	28.52	0	0.00	28.45	5	2,852	0.18%
2020/05/22	1	28.80	5	28.65	28.55	-4	2,906	-0.14%
2020/05/21	10	29.08	5	28.98	29.05	5	2,963	0.17%
2020/05/19	0	0.00	1	28.40	28.40	-1	2,895	-0.03%
2020/05/18	15	27.68	17	27.66	27.75	-2	2,885	-0.07%
2020/05/15	8	27.43	1	27.45	27.40	7	2,887	0.24%
2020/05/14	3	27.57	0	0.00	27.50	3	2,904	0.10%
2020/05/13	1	27.90	0	0.00	27.85	1	2,911	0.03%
2020/05/12	2	27.50	0	0.00	27.60	2	2,909	0.07%
2020/05/11	1	27.60	2	27.70	27.70	-1	2,942	-0.03%
2020/05/08	0	0.00	13	28.00	27.95	-13	2,915	-0.45%
2020/05/07	13	28.10	0	0.00	28.05	13	2,921	0.44%
2020/05/06	1	28.25	0	0.00	28.15	1	2,952	0.03%
2020/05/05	0	0.00	1	28.55	28.70	-1	2,967	-0.03%
2020/05/04	2	28.03	0	0.00	28.05	2	2,969	0.07%
2020/04/29	1	28.05	0	0.00	28.05	1	3,066	0.03%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/22	3	26.82	0	0.00	26.90	3	3,396	0.09%
2020/04/21	2	27.50	0	0.00	27.25	2	3,449	0.06%
2020/04/17	5	27.80	5	27.69	27.75	0	4,042	0.00%
2020/04/16	2	27.58	4	27.73	27.65	-2	4,198	-0.05%
2020/04/15	1	28.30	0	0.00	28.40	1	4,255	0.02%
2020/04/14	3	27.75	0	0.00	28.10	3	4,358	0.07%
2020/04/13	5	27.76	0	0.00	27.65	5	4,434	0.11%
2020/04/10	1	27.60	0	0.00	27.70	1	4,619	0.02%
2020/04/09	6	27.88	1	28.00	27.95	5	4,817	0.10%
2020/04/06	1	26.50	0	0.00	26.35	1	5,799	0.02%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/30	1	26.55	0	0.00	26.70	1	6,005	0.02%
2020/03/27	26	26.80	0	0.00	26.65	26	6,254	0.42%
2020/03/25	3	26.82	0	0.00	26.50	3	6,557	0.05%
2020/03/23	50	26.10	0	0.00	26.00	50	6,688	0.75%
2020/03/20	2	26.95	1	27.45	26.95	1	6,707	0.01%
2020/03/19	0	0.00	3	25.83	26.50	-3	6,654	-0.05%
2020/03/17	5	26.58	1	26.85	26.95	4	6,497	0.06%
2020/03/13	5	27.17	4	27.60	27.65	1	6,381	0.02%
2020/03/12	2	28.80	3	28.90	28.80	-1	6,274	-0.02%
2020/03/11	0	0.00	22	29.62	29.55	-22	6,208	-0.35%
2020/03/10	27	29.08	7	29.35	29.45	20	6,207	0.32%
2020/03/09	4	30.39	0	0.00	29.70	4	6,162	0.06%
2020/03/06	0	0.00	1	30.90	30.90	-1	6,071	-0.02%
2020/03/05	10	31.20	0	0.00	31.15	10	6,069	0.16%
2020/03/04	0	0.00	2	30.95	31.00	-2	6,069	-0.03%
2020/03/03	1	31.20	2	31.13	31.15	-1	6,058	-0.02%
2020/03/02	8	30.62	3	31.05	31.00	5	6,044	0.08%
2020/02/27	2	31.48	0	0.00	31.35	2	5,990	0.03%
2020/02/26	3	31.45	0	0.00	31.70	3	5,938	0.05%
2020/02/25	6	31.35	0	0.00	31.55	6	5,905	0.10%
2020/02/24	20	31.86	12	31.83	31.85	8	5,835	0.14%
2020/02/21	0	0.00	1	32.70	32.60	-1	5,738	-0.02%
2020/02/20	1	32.65	0	0.00	32.75	1	5,715	0.02%
2020/02/19	0	0.00	9	33.05	32.95	-9	5,686	-0.16%
2020/02/18	1	32.70	1	32.60	32.65	0	5,659	0.00%
2020/02/17	2	32.55	0	0.00	32.60	2	5,649	0.04%
2020/02/14	27	32.85	9	32.90	32.90	18	5,617	0.32%
2020/02/13	7	33.01	6	32.94	32.95	1	5,599	0.02%
2020/02/12	18	32.95	9	33.20	32.85	9	5,596	0.16%
2020/02/11	4	33.00	0	0.00	32.95	4	5,543	0.07%
2020/02/07	4	33.00	5	33.04	33.00	-1	5,487	-0.02%
2020/02/06	15	33.55	0	0.00	33.45	15	5,439	0.28%
2020/02/05	10.5	33.47	12	33.28	33.30	-1.5	5,406	-0.03%
2020/02/03	9	32.47	7	32.79	33.05	2	5,279	0.04%
2020/01/31	23	33.79	25	33.80	33.75	-2	5,190	-0.04%
2020/01/30	18	33.57	14	33.38	33.30	4	5,112	0.08%
2020/01/17	8	34.79	5	34.85	34.75	3	4,869	0.06%
2020/01/16	2	34.70	5	34.75	34.75	-3	4,822	-0.06%
2020/01/15	10	34.55	27	34.83	34.60	-17	4,798	-0.35%
2020/01/14	0	0.00	25	34.45	34.45	-25	4,731	-0.53%
2020/01/13	10	35.19	12	35.48	34.75	-2	4,620	-0.04%
2020/01/10	1	34.80	0	0.00	34.75	1	4,117	0.02%
2020/01/09	4	34.36	1	34.40	34.30	3	3,935	0.08%
2020/01/08	6	34.93	6	34.48	34.30	0	3,847	0.00%
2020/01/07	0	0.00	3	35.05	34.75	-3	3,711	-0.08%
2020/01/06	21	35.18	13	35.05	35.00	8	3,631	0.22%
2020/01/03	2	35.25	51	35.06	35.05	-49	3,437	-1.43%
2020/01/02	15	35.70	8	35.63	35.85	7	3,225	0.22%
2019/12/31	23	35.21	78	35.53	35.90	-55	2,963	-1.86%
2019/12/30	1	33.25	37	33.49	33.50	-36	2,327	-1.55%
2019/12/27	0	0.00	5	32.65	32.50	-5	2,156	-0.23%
2019/12/26	17	33.07	30	33.05	32.85	-13	2,051	-0.63%
2019/12/25	2	32.80	2	32.83	32.90	0	1,984	0.00%
2019/12/24	9	33.30	13	33.63	32.95	-4	1,895	-0.21%
2019/12/23	32	32.78	53	33.11	33.10	-21	1,654	-1.27%
2019/12/20	2	31.50	0	0.00	31.60	2	1,312	0.15%
2019/12/19	4	31.70	0	0.00	31.50	4	1,299	0.31%
2019/12/18	55	32.11	6	32.19	32.10	49	1,240	3.95%
2019/12/17	3	31.48	10	31.85	31.60	-7	1,091	-0.64%
2019/12/12	4	31.10	0	0.00	31.15	4	1,042	0.38%
2019/12/11	5	31.05	0	0.00	31.15	5	1,060	0.47%
2019/12/10	20	31.23	0	0.00	31.25	20	1,053	1.90%
2019/12/05	12	31.16	0	0.00	31.20	12	1,056	1.14%
2019/12/04	2	31.25	0	0.00	31.30	2	1,034	0.19%
2019/12/03	1	31.35	0	0.00	31.35	1	1,010	0.10%
2019/12/02	1	31.65	0	0.00	31.60	1	976	0.10%
2019/11/12	10	31.85	0	0.00	31.85	10	1,086	0.92%
2019/11/11	0	0.00	2	31.65	31.80	-2	1,098	-0.18%
2019/11/07	0	0.00	8	31.75	31.75	-8	1,119	-0.71%
2019/11/04	0	0.00	5	31.87	31.95	-5	1,125	-0.44%
2019/11/01	8	31.75	2	31.75	31.70	6	1,124	0.53%
2019/10/31	2	31.75	0	0.00	31.75	2	1,143	0.17%
2019/10/30	20	31.68	0	0.00	31.75	20	1,146	1.74%
2019/10/24	3	31.57	0	0.00	31.60	3	1,162	0.26%
2019/10/23	5	31.45	17	31.45	31.55	-12	1,186	-1.01%
2019/10/21	2	31.50	0	0.00	31.50	2	1,205	0.17%
2019/10/18	2	31.65	0	0.00	31.50	2	1,196	0.17%
2019/10/17	1	31.70	0	0.00	31.75	1	1,187	0.08%
2019/10/14	17	31.80	0	0.00	31.70	17	1,180	1.44%
2019/10/09	1	31.80	0	0.00	31.75	1	1,174	0.09%
2019/10/08	2	32.15	4	32.05	32.00	-2	1,179	-0.17%
2019/10/07	2	32.35	0	0.00	32.20	2	1,184	0.17%
2019/10/03	1	32.00	5	32.00	32.05	-4	1,267	-0.32%
2019/09/25	2	32.55	0	0.00	32.65	2	1,560	0.13%
2019/09/24	0	0.00	1	32.55	32.55	-1	1,585	-0.06%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,590	-0.06%
2019/09/19	0	0.00	10	31.95	31.90	-10	1,692	-0.59%
2019/09/18	0	0.00	1	32.00	32.00	-1	1,714	-0.06%
2019/09/16	11	31.55	2	31.60	31.50	9	1,757	0.51%
2019/09/12	0	0.00	1	31.85	31.75	-1	1,756	-0.06%
2019/09/02	0	0.00	15	31.75	32.20	-15	1,906	-0.79%
2019/08/30	0	0.00	10	32.15	31.45	-10	1,938	-0.52%
2019/08/22	12	32.54	4	32.55	32.60	8	2,069	0.39%
2019/08/21	12	33.14	3	33.02	32.85	9	2,064	0.44%
2019/08/19	0	0.00	2	32.35	32.65	-2	2,036	-0.10%
2019/08/16	1	31.55	2	32.10	31.90	-1	2,011	-0.05%
2019/08/15	0	0.00	1	31.55	31.40	-1	2,002	-0.05%
2019/08/06	1	31.40	0	0.00	31.40	1	1,991	0.05%
2019/08/05	10	31.70	0	0.00	31.70	10	1,979	0.51%
2019/08/02	20	31.85	0.1	31.85	31.75	19.9	1,987	1.00%
2019/07/29	10	32.00	0	0.00	32.10	10	2,000	0.50%
2019/07/25	12	32.02	0	0.00	31.95	12	1,970	0.61%
2019/07/24	13	32.26	0	0.00	32.30	13	1,944	0.67%
2019/07/23	20	32.33	0	0.00	32.30	20	1,932	1.03%
2019/07/22	6	32.65	0	0.00	32.65	6	1,927	0.31%
2019/07/16	25	32.75	1	32.60	32.75	24	1,947	1.23%
2019/07/15	29	32.82	0	0.00	32.75	29	1,940	1.49%
2019/07/11	5	32.95	0	0.00	33.00	5	1,964	0.25%
2019/07/10	40	32.92	0	0.00	32.80	40	1,982	2.02%
2019/07/09	5	33.09	1	33.40	33.30	4	1,992	0.20%
2019/07/05	2	34.10	1	34.30	34.20	1	1,884	0.05%
2019/07/04	0	0.00	1	34.20	34.10	-1	1,863	-0.05%
2019/07/02	1	33.60	23	34.59	33.60	-22	1,844	-1.19%
2019/07/01	2	34.00	1	34.20	34.20	1	1,738	0.06%
2019/06/27	0	0.00	6	34.08	33.90	-6	1,692	-0.35%
2019/06/26	1	33.40	0	0.00	33.80	1	1,668	0.06%
2019/06/24	1	33.10	0	0.00	33.40	1	1,592	0.06%
2019/06/20	1	33.05	0	0.00	33.00	1	1,584	0.06%
2019/06/17	1	32.75	0	0.00	32.75	1	1,585	0.06%
2019/06/10	5	33.35	1	33.70	33.45	4	1,780	0.22%
2019/06/06	8	32.75	28	32.98	33.10	-20	1,773	-1.13%
2019/06/03	0	0.00	40	32.41	32.65	-40	1,787	-2.24%
2019/05/30	0	0.00	20	32.45	32.55	-20	1,776	-1.13%
2019/05/29	1	31.95	10	31.95	31.90	-9	1,729	-0.52%
2019/05/28	1	31.85	0	0.00	31.75	1	1,740	0.06%
2019/05/27	5	31.55	0	0.00	31.80	5	1,753	0.29%
2019/05/24	1	31.55	0	0.00	31.50	1	1,752	0.06%
2019/05/22	5	31.60	0	0.00	31.75	5	1,751	0.29%
2019/05/20	0	0.00	15	31.63	31.50	-15	1,803	-0.83%
2019/05/08	0	0.00	5	31.25	31.10	-5	2,004	-0.25%
2019/05/03	5	31.63	0	0.00	31.75	5	2,242	0.22%
2019/04/29	0	0.00	2	31.15	31.30	-2	2,299	-0.09%
2019/04/25	3	31.40	0	0.00	31.30	3	2,296	0.13%
2019/04/18	2	31.33	0	0.00	31.25	2	2,344	0.09%
2019/04/17	1	31.40	0	0.00	31.45	1	2,324	0.04%
2019/04/15	31	31.43	0	0.00	31.45	31	2,273	1.36%
2019/04/10	1	31.40	2	31.25	31.30	-1	2,248	-0.04%
2019/04/09	2	31.40	5	31.35	31.35	-3	2,232	-0.13%
2019/04/08	2	31.78	0	0.00	31.80	2	2,198	0.09%
2019/04/03	1	32.00	0	0.00	32.05	1	2,185	0.05%
2019/04/01	2	32.55	0	0.00	32.20	2	2,182	0.09%
2019/03/28	12	31.98	0	0.00	32.05	12	2,147	0.56%
2019/03/25	3	31.60	0	0.00	31.80	3	2,154	0.14%
2019/03/20	1	32.10	0	0.00	32.10	1	2,119	0.05%
2019/03/19	1	32.30	1	31.85	32.00	0	2,095	0.00%
2019/03/14	31	31.99	0	0.00	31.75	31	2,005	1.55%
2019/03/13	13	32.43	0	0.00	32.10	13	1,948	0.67%
2019/03/12	0	0.00	1	33.30	33.35	-1	1,838	-0.05%
2019/03/11	0	0.00	2	33.60	33.75	-2	1,817	-0.11%
2019/03/08	2	34.10	0	0.00	33.70	2	1,829	0.11%
2019/03/07	15	33.55	0	0.00	33.70	15	1,805	0.83%
2019/03/06	21	33.68	0	0.00	33.60	21	1,800	1.17%
2019/03/05	9	33.35	0	0.00	33.50	9	1,766	0.51%
2019/02/27	0	0.00	1	33.25	33.35	-1	1,754	-0.06%
2019/02/26	2	34.00	0	0.00	33.70	2	1,745	0.11%
2019/02/19	0	0.00	1	34.25	33.85	-1	1,818	-0.05%
2019/02/18	0	0.00	1	33.85	33.95	-1	1,794	-0.06%
2019/02/15	2	33.25	0	0.00	33.20	2	1,775	0.11%
2019/02/13	1	33.95	0	0.00	33.80	1	1,735	0.06%
2019/02/11	0	0.00	3	34.52	34.55	-3	1,676	-0.18%
2019/01/30	1	33.85	2	33.95	33.90	-1	1,616	-0.06%
2019/01/29	1	33.65	0	0.00	33.65	1	1,583	0.06%
2019/01/28	0	0.00	20	33.96	34.05	-20	1,485	-1.35%
2019/01/25	0	0.00	4	33.56	33.25	-4	1,391	-0.29%
2019/01/24	2	33.35	9	33.49	33.20	-7	1,340	-0.52%
2019/01/23	0	0.00	7	32.74	32.90	-7	1,231	-0.57%
2019/01/15	0	0.00	2	32.28	32.15	-2	1,236	-0.16%
2019/01/14	1	31.40	0	0.00	31.85	1	1,210	0.08%
2019/01/11	0	0.00	1	31.65	31.50	-1	1,208	-0.08%
2019/01/08	0	0.00	1	31.00	30.85	-1	1,200	-0.08%
2019/01/03	2	30.80	0	0.00	30.80	2	1,272	0.16%
2019/01/02	0	0.00	8	31.37	31.05	-8	1,271	-0.63%
2018/12/25	0	0.00	2	30.30	30.30	-2	1,363	-0.15%
2018/12/24	0	0.00	5	30.70	30.55	-5	1,356	-0.37%
2018/12/12	1	29.65	0	0.00	29.80	1	1,350	0.07%
2018/12/11	0	0.00	1	29.80	29.70	-1	1,347	-0.07%
2018/12/06	1	30.00	8	30.04	29.85	-7	1,363	-0.51%
2018/11/29	0	0.00	1	30.60	30.70	-1	1,336	-0.07%
2018/11/28	0	0.00	1	30.20	30.30	-1	1,299	-0.08%
2018/11/23	1	30.10	0	0.00	29.35	1	1,267	0.08%
2018/11/21	8	29.47	1	29.70	29.50	7	1,230	0.57%
2018/11/20	1	29.35	0	0.00	29.40	1	1,215	0.08%
2018/11/16	0	0.00	4	29.38	29.70	-4	1,163	-0.34%
2018/11/02	1	28.55	1	28.60	28.50	0	1,171	0.00%
2018/10/31	1	28.10	0	0.00	28.20	1	1,159	0.09%
2018/10/29	1	28.10	0	0.00	28.10	1	1,153	0.09%
2018/10/25	20	28.35	0	0.00	28.50	20	1,104	1.81%
2018/10/19	2	28.95	0	0.00	28.85	2	1,062	0.19%
2018/10/17	2	29.00	0	0.00	29.25	2	1,078	0.19%
2018/10/16	3	29.73	0	0.00	29.25	3	1,075	0.28%
2018/10/15	1	29.75	0	0.00	29.80	1	1,067	0.09%
2018/10/12	0	0.00	2	29.68	30.20	-2	1,064	-0.19%
2018/10/11	6	29.20	4	29.63	29.20	2	1,064	0.19%
2018/10/08	2	31.05	1	30.85	30.95	1	1,033	0.10%
2018/10/05	4	31.33	1	31.45	31.35	3	1,017	0.29%
2018/10/04	1	31.80	5	31.70	31.80	-4	991	-0.40%
2018/10/03	8	32.29	10	32.29	31.90	-2	965	-0.21%
2018/10/01	0	0.00	1	30.95	31.00	-1	873	-0.11%
2018/09/26	0	0.00	2	31.00	30.90	-2	858	-0.23%
2018/09/19	0	0.00	1	30.80	30.80	-1	853	-0.12%
2018/09/14	1	30.55	0	0.00	30.40	1	890	0.11%
2018/09/13	0	0.00	2	29.90	30.35	-2	901	-0.22%
2018/09/11	0	0.00	1	29.40	29.40	-1	922	-0.11%
2018/09/10	3	29.17	0	0.00	29.10	3	930	0.32%
2018/09/07	0	0.00	1	30.35	30.10	-1	942	-0.11%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/09/05	1	30.25	0	0.00	30.20	1	966	0.10%
2018/08/28	0	0.00	1	30.70	30.75	-1	1,170	-0.09%
2018/08/03	6	30.06	0	0.00	30.05	6	1,232	0.49%
2018/08/02	5	30.15	0	0.00	30.10	5	1,245	0.40%
2018/07/26	1	30.20	0	0.00	30.30	1	1,277	0.08%
2018/07/25	2	30.10	0	0.00	30.05	2	1,278	0.16%
2018/07/24	1	30.90	0	0.00	30.90	1	1,269	0.08%
2018/07/23	0	0.00	1	31.00	30.90	-1	1,266	-0.08%
2018/07/13	0	0.00	25	30.85	30.80	-25	1,385	-1.80%
2018/07/12	5	30.55	0	0.00	30.80	5	1,387	0.36%
2018/06/29	25	32.00	1	31.80	31.70	24	1,426	1.68%
2018/06/28	0	0.00	1	31.70	31.30	-1	1,408	-0.07%
2018/06/26	1	30.00	0	0.00	30.75	1	1,383	0.07%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/22	1	31.05	0	0.00	31.05	1	1,333	0.07%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/20	0	0.00	1	31.70	31.70	-1	1,305	-0.08%
2018/06/19	2	32.00	1	32.45	31.90	1	1,282	0.08%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/13	2	32.40	0	0.00	32.45	2	1,220	0.16%
2018/06/12	15	32.45	0	0.00	32.50	15	1,199	1.25%
2018/06/11	2	32.80	0	0.00	32.75	2	1,170	0.17%
2018/06/08	5	32.95	0	0.00	32.80	5	1,164	0.43%
2018/06/07	6	32.96	0	0.00	32.90	6	1,132	0.53%
2018/06/06	11	33.02	0	0.00	33.15	11	1,088	1.01%
2018/05/29	2	33.50	0	0.00	33.50	2	995	0.20%
2018/05/28	1	33.60	24	33.58	33.55	-23	987	-2.33%
2018/05/24	10	33.85	0	0.00	33.80	10	987	1.01%
2018/05/23	0	0.00	1	33.95	33.90	-1	996	-0.10%
2018/05/17	12	33.72	0	0.00	33.60	12	1,018	1.18%
2018/05/14	5	33.83	0	0.00	33.70	5	1,081	0.46%
2018/05/10	1	34.00	0	0.00	33.95	1	1,073	0.09%
2018/05/08	2	34.10	0	0.00	33.95	2	1,074	0.19%
2018/05/04	2	33.93	0	0.00	34.00	2	1,077	0.19%
2018/04/30	1	34.65	0	0.00	34.70	1	1,055	0.09%
2018/04/25	0	0.00	1	35.20	35.70	-1	1,029	-0.10%
2018/04/23	1	35.10	1	34.95	35.05	0	1,001	0.00%
2018/04/20	0	0.00	2	34.53	34.95	-2	1,016	-0.20%
2018/04/19	1	33.90	0	0.00	33.85	1	1,031	0.10%
2018/04/18	1	34.20	0	0.00	34.10	1	1,009	0.10%
2018/04/11	2	34.40	0	0.00	34.40	2	1,071	0.19%
2018/04/09	0	0.00	1	34.85	34.70	-1	1,124	-0.09%
2018/03/28	0	0.00	1.9	34.05	34.00	-1.9	1,234	-0.16%
2018/03/27	0	0.00	1	34.25	34.15	-1	1,248	-0.08%
2018/03/23	1	33.45	0	0.00	33.65	1	1,272	0.08%
2018/03/21	3	34.00	0	0.00	33.90	3	1,313	0.23%
2018/03/08	0	0.00	15	33.80	33.90	-15	2,053	-0.73%
2018/03/07	0	0.00	15	33.70	33.75	-15	2,079	-0.72%
2018/03/06	1	33.75	0	0.00	33.75	1	2,107	0.05%
2018/02/26	0	0.00	43.1	34.15	34.40	-43.1	2,322	-1.86%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/09	2	33.40	0	0.00	33.60	2	2,420	0.08%
2018/02/08	1	33.65	0	0.00	34.05	1	2,408	0.04%
2018/02/07	5	34.00	0	0.00	33.90	5	2,430	0.21%
2018/02/06	7	33.67	4	33.95	34.15	3	2,431	0.12%
2018/02/05	2	34.48	0	0.00	34.50	2	2,427	0.08%
2018/01/31	2	35.00	0	0.00	35.20	2	2,545	0.08%
2018/01/26	0	0.00	1	35.70	35.80	-1	2,571	-0.04%
2018/01/19	5	36.00	0	0.00	35.80	5	2,800	0.18%
2018/01/16	9	35.54	5	35.69	35.90	4	2,797	0.14%
2018/01/15	1	35.90	0	0.00	35.85	1	2,774	0.04%
2018/01/12	2	36.48	0	0.00	36.35	2	2,730	0.07%
2018/01/11	4	36.53	0	0.00	36.60	4	2,720	0.15%
2018/01/08	1	36.85	0	0.00	36.80	1	2,699	0.04%
2018/01/04	1	36.60	0	0.00	36.60	1	2,688	0.04%
2018/01/02	1	37.40	0	0.00	37.50	1	2,657	0.04%