漢翔 (2634)-永豐金-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
53.4
漲跌
▲0.5
漲幅
+0.95%
成交量
5,253張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-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

永豐金-台中券商分點個股進出
永豐金-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
2024/06/26	4	53.00	4	52.80	53.40	0	17,284	0.00%
2024/06/25	1	52.00	4	52.30	52.90	-3	17,870	-0.02%
2024/06/24	8	52.45	9	52.02	52.10	-1	18,505	-0.01%
2024/06/21	14	52.64	1	52.80	52.30	13	18,485	0.07%
2024/06/20	27	53.60	32	52.82	52.70	-5	18,527	-0.03%
2024/06/19	24	52.86	0	0.00	52.10	24	18,615	0.13%
2024/06/18	0	0.00	2	52.90	52.80	-2	18,575	-0.01%
2024/06/17	3	53.03	2	53.00	52.90	1	18,590	0.01%
2024/06/14	10.1	53.07	0	0.00	52.90	10.1	18,598	0.05%
2024/06/13	3	52.90	4	52.75	53.10	-1	18,606	-0.01%
2024/06/12	3	52.53	0	0.00	52.60	3	18,670	0.02%
2024/06/11	14	53.66	12	53.25	53.00	2	18,674	0.01%
2024/06/07	1	54.30	6	54.60	54.60	-5	18,620	-0.03%
2024/06/06	5	53.76	0	0.00	54.00	5	18,568	0.03%
2024/06/05	8	53.88	20	53.92	53.80	-12	18,528	-0.06%
2024/06/04	2	53.90	2	53.60	53.50	0	18,607	0.00%
2024/06/03	4.2	53.50	1.2	53.42	53.10	3	18,623	0.02%
2024/05/31	12.1	53.27	18	53.21	52.90	-5.9	18,623	-0.03%
2024/05/30	11	53.05	1	53.50	52.90	10	18,607	0.05%
2024/05/29	11	54.16	4	54.40	54.00	7	18,554	0.04%
2024/05/28	11	55.48	101.1	55.87	55.40	-90.1	18,412	-0.49%	大賣/
2024/05/27	3	56.07	10	55.90	55.80	-7	18,383	-0.04%
2024/05/24	39	55.57	15	55.84	55.90	24	18,324	0.13%
2024/05/23	128.3	56.33	32	56.81	56.30	96.3	18,221	0.53%	大買/
2024/05/22	12	54.81	2.1	55.24	54.60	10	17,613	0.06%
2024/05/21	13	56.29	1	56.50	55.90	12	17,365	0.07%
2024/05/20	34.1	57.55	17.1	58.01	57.00	17	17,119	0.10%
2024/05/17	6	56.95	20.2	57.29	57.40	-14.2	16,493	-0.09%
2024/05/16	17	55.73	8	55.81	55.70	9	16,178	0.06%
2024/05/15	42.1	56.98	26.1	56.09	55.70	16	16,108	0.10%
2024/05/14	11	55.33	31.1	55.50	56.30	-20.1	15,840	-0.13%
2024/05/13	7	53.53	2.6	53.70	53.30	4.4	15,566	0.03%
2024/05/10	2.4	53.89	1	54.20	54.50	1.4	15,519	0.01%
2024/05/09	27	53.97	0	0.00	53.80	27	15,501	0.17%
2024/05/08	7	54.07	2	54.20	54.50	5	15,444	0.03%
2024/05/07	5	56.06	9	56.16	55.70	-4	15,150	-0.03%
2024/05/06	7	56.33	4	55.98	56.00	3	15,052	0.02%
2024/05/03	0	0.00	2	57.45	56.80	-2	14,897	-0.01%
2024/05/02	2	57.65	6.1	57.81	57.90	-4.1	14,767	-0.03%
2024/04/30	3	57.60	9.1	57.90	57.20	-6.1	14,617	-0.04%
2024/04/29	0	0.00	2.2	58.08	57.80	-2.2	14,483	-0.02%
2024/04/26	7	57.53	11	58.00	57.70	-4	14,327	-0.03%
2024/04/25	5	57.24	48	57.93	57.30	-43	14,138	-0.30%
2024/04/24	9	57.47	5	57.52	57.10	4	13,958	0.03%
2024/04/23	1	56.50	67.1	57.81	57.80	-66.1	13,656	-0.48%
2024/04/22	25.2	57.11	44	58.23	56.10	-18.8	13,472	-0.14%
2024/04/19	72.3	58.19	83.3	58.54	57.60	-11	13,470	-0.08%
2024/04/18	1.1	58.06	32.3	58.04	58.70	-31.2	12,973	-0.24%
2024/04/17	52	55.93	25.3	55.92	55.80	26.7	12,495	0.21%
2024/04/16	99.3	56.21	64.1	55.77	55.40	35.2	12,617	0.28%
2024/04/15	74.6	58.91	90.6	59.10	58.00	-16	12,092	-0.13%
2024/04/12	5.6	56.21	51.5	56.70	56.80	-45.9	11,131	-0.41%
2024/04/11	48	56.50	59	57.08	55.80	-11	11,010	-0.10%
2024/04/10	79.2	57.42	55	57.66	56.80	24.2	10,635	0.23%
2024/04/09	19.2	55.95	83.3	55.45	57.50	-64.1	9,678	-0.66%
2024/04/08	13	52.89	0	0.00	53.00	13	8,809	0.15%
2024/04/03	36	53.70	7	54.04	53.70	29	8,809	0.33%
2024/04/02	52	53.97	23.5	54.39	54.30	28.5	8,725	0.33%
2024/04/01	10	54.13	24.2	54.28	54.40	-14.2	8,554	-0.17%
2024/03/29	5.3	52.47	11.9	52.14	52.60	-6.7	8,247	-0.08%
2024/03/28	30	54.04	26.1	53.25	52.60	3.9	8,231	0.05%
2024/03/27	10	51.06	43.5	51.83	53.20	-33.5	7,646	-0.44%
2024/03/26	2	49.80	5	50.10	49.65	-3	7,194	-0.04%
2024/03/25	4.1	50.55	25	50.46	50.40	-20.9	7,200	-0.29%
2024/03/22	31	50.32	24.1	49.90	50.30	6.9	7,172	0.10%
2024/03/21	0	0.00	7	48.69	48.70	-7	6,957	-0.10%
2024/03/20	7	48.02	0	0.00	47.95	7	6,979	0.10%
2024/03/19	0.1	48.45	6	48.88	48.60	-5.9	6,984	-0.08%
2024/03/18	2	48.40	0	0.00	48.40	2	7,276	0.03%
2024/03/15	2	47.85	1	48.00	47.55	1	7,377	0.01%
2024/03/14	1.1	47.12	0	0.00	47.15	1.1	7,313	0.02%
2024/03/13	7	48.00	1	47.60	47.55	6	7,365	0.08%
2024/03/12	10	47.65	1	48.15	48.15	9	7,418	0.12%
2024/03/11	2	47.70	0	0.00	47.55	2	7,409	0.03%
2024/03/08	18	47.26	1	48.20	47.10	17	7,416	0.23%
2024/03/07	14	48.35	1	48.30	48.30	13	7,380	0.18%
2024/03/06	4	49.19	2	49.43	48.90	2	7,391	0.03%
2024/03/05	7.1	49.41	2	49.45	49.45	5.1	7,401	0.07%
2024/03/04	2	49.93	0	0.00	49.80	2	7,410	0.03%
2024/03/01	0	0.00	10	49.73	49.60	-10	7,433	-0.13%
2024/02/29	0	0.00	15	49.53	49.65	-15	7,682	-0.20%
2024/02/27	7	49.04	2	48.98	48.90	5	8,222	0.06%
2024/02/26	4.1	49.54	34	49.41	49.75	-29.9	8,200	-0.37%
2024/02/23	54	48.64	22	48.45	48.40	32	8,159	0.39%
2024/02/22	17	49.14	18	49.05	49.25	-1	8,163	-0.01%
2024/02/21	0	0.00	10	49.35	49.10	-10	8,207	-0.12%
2024/02/20	18.1	49.15	0	0.00	49.05	18.1	8,243	0.22%
2024/02/19	0	0.00	9	49.48	49.45	-9	8,342	-0.11%
2024/02/16	2	49.23	10	49.15	49.30	-8	8,393	-0.10%
2024/02/15	1	48.85	6	48.85	49.20	-5	8,522	-0.06%
2024/02/05	4	47.94	1	48.00	48.10	3	8,533	0.04%
2024/02/02	21	48.39	5	48.32	48.25	16	8,539	0.19%
2024/02/01	17	49.20	1	48.75	48.85	16	8,508	0.19%
2024/01/31	13	49.13	21	49.29	49.20	-8	8,619	-0.09%
2024/01/30	1.1	49.87	10.1	50.30	49.80	-9	8,825	-0.10%
2024/01/29	0	0.00	1	50.00	50.20	-1	8,876	-0.01%
2024/01/26	13	49.99	3.1	49.95	49.90	10	9,023	0.11%
2024/01/25	1	50.20	10	50.51	50.10	-9	9,076	-0.10%
2024/01/24	14	50.63	4	50.78	50.50	10	9,094	0.11%
2024/01/23	1	50.40	3	50.23	50.20	-2	9,120	-0.02%
2024/01/22	2	49.95	18.2	50.09	49.90	-16.2	9,131	-0.18%
2024/01/19	12	50.00	1	50.20	49.95	11	9,129	0.12%
2024/01/18	7	49.93	12	49.78	49.80	-5	9,208	-0.05%
2024/01/17	7	50.56	0	0.00	50.20	7	9,224	0.08%
2024/01/16	5	51.44	4.1	51.45	51.30	0.9	9,252	0.01%
2024/01/15	26	53.41	27	52.99	52.10	-1	9,218	-0.01%
2024/01/12	4.1	53.05	22	52.93	53.00	-17.9	8,866	-0.20%
2024/01/11	26.1	50.88	4	51.65	52.00	22.1	8,723	0.25%
2024/01/10	18	52.29	15	52.37	51.60	3	8,783	0.03%
2024/01/09	40	51.97	4	51.73	51.50	36	8,630	0.42%
2024/01/08	16	54.17	101	54.71	53.70	-85	8,428	-1.01%	大賣/
2024/01/05	5	54.19	14.1	53.73	54.20	-9.1	8,203	-0.11%
2024/01/04	20	53.00	10	52.80	52.70	10	8,070	0.12%
2024/01/03	2	52.85	20.1	52.70	52.70	-18	8,366	-0.22%
2024/01/02	0	0.00	0.1	53.70	53.60	-0.1	8,328	0.00%
2023/12/29	2	53.60	2.5	53.47	53.60	-0.5	8,357	-0.01%
2023/12/28	2.4	53.09	2	53.10	53.10	0.4	8,331	0.00%
2023/12/27	2.3	52.90	5	53.00	52.80	-2.7	8,352	-0.03%
2023/12/26	1	53.20	1	53.30	53.00	0	8,419	0.00%
2023/12/25	0	0.00	9	53.46	53.30	-9	8,402	-0.11%
2023/12/22	1	52.30	2.1	52.41	52.30	-1.1	8,360	-0.01%
2023/12/21	18	52.86	7	52.96	52.10	11	8,547	0.13%
2023/12/20	0	0.00	2	52.15	52.70	-2	8,441	-0.02%
2023/12/19	4	51.90	0	0.00	52.00	4	8,505	0.05%
2023/12/18	38	52.68	4	52.80	52.80	34	8,579	0.40%
2023/12/15	0	0.00	2	52.40	52.50	-2	8,674	-0.02%
2023/12/14	1	52.00	1	52.50	52.00	0	8,797	0.00%
2023/12/13	35.3	52.91	2	52.80	51.90	33.3	8,952	0.37%
2023/12/12	71.3	52.77	5.1	52.56	52.70	66.2	8,927	0.74%
2023/12/11	1	51.51	0	0.00	51.50	1	9,025	0.01%
2023/12/08	9.1	52.23	5	51.70	51.50	4.1	9,174	0.04%
2023/12/07	3	53.03	5	52.76	52.20	-2	9,367	-0.02%
2023/12/06	0.1	52.30	1	52.40	52.00	-0.9	10,039	-0.01%
2023/12/05	2	52.45	16	52.60	52.40	-14	10,377	-0.14%
2023/12/04	1.1	53.37	16	52.31	53.10	-14.9	10,439	-0.14%
2023/12/01	0	0.00	4	52.15	52.30	-4	10,463	-0.04%
2023/11/30	1	51.60	8	51.40	51.80	-7	10,729	-0.07%
2023/11/29	2.1	52.00	1	52.10	51.90	1.1	11,055	0.01%
2023/11/28	7	52.33	24	52.10	52.30	-17	11,478	-0.15%
2023/11/27	19	52.77	4	52.13	51.60	15	11,941	0.13%
2023/11/24	38	52.20	51.4	53.06	52.60	-13.4	11,969	-0.11%
2023/11/22	1	50.70	7	50.83	50.70	-6	13,177	-0.05%
2023/11/21	16.1	50.88	13.1	50.60	50.60	3	14,097	0.02%
2023/11/20	0	0.00	5.1	51.04	51.20	-5.1	15,292	-0.03%
2023/11/17	14	50.51	0.3	50.50	50.40	13.7	16,846	0.08%
2023/11/16	6	49.92	7.5	50.13	50.40	-1.5	16,958	-0.01%
2023/11/15	5	49.54	1.1	49.80	49.25	4	16,884	0.02%
2023/11/14	20.1	49.83	11	50.12	49.25	9.1	16,885	0.05%
2023/11/13	16	49.21	3	49.48	49.15	13	16,852	0.08%
2023/11/10	7.3	48.80	1	48.90	48.55	6.3	16,862	0.04%
2023/11/09	4.4	49.49	3	49.10	49.10	1.4	16,918	0.01%
2023/11/08	5	49.54	7.2	50.14	49.50	-2.2	17,049	-0.01%
2023/11/07	17.7	49.60	2	49.43	49.35	15.7	17,126	0.09%
2023/11/06	10.1	51.91	2	51.85	51.60	8.1	17,057	0.05%
2023/11/03	2.1	51.20	6.7	51.89	51.80	-4.6	17,234	-0.03%
2023/11/02	0	0.00	2.4	49.97	50.10	-2.4	17,601	-0.01%
2023/11/01	1	48.25	1	48.45	48.70	0	17,693	0.00%
2023/10/31	1.1	48.90	2	49.15	48.55	-0.9	17,832	-0.01%
2023/10/30	0	0.00	0	49.85	49.60	0	17,965	0.00%
2023/10/27	1	50.00	1	50.10	50.10	0	18,128	0.00%
2023/10/26	2.1	50.20	0	0.00	50.00	2.1	18,398	0.01%
2023/10/25	6.1	50.49	1	50.70	50.50	5.1	18,384	0.03%
2023/10/24	4.1	50.16	2	49.75	50.10	2.1	18,391	0.01%
2023/10/23	0.3	48.58	5	48.16	48.40	-4.8	18,373	-0.03%
2023/10/20	2.1	48.80	0.1	48.50	48.45	2	18,464	0.01%
2023/10/19	5.1	49.80	1.3	49.80	49.80	3.8	18,502	0.02%
2023/10/18	9.5	49.95	11	50.49	49.30	-1.5	18,654	-0.01%
2023/10/17	20.3	52.30	12	52.47	51.60	8.3	18,695	0.04%
2023/10/16	6.2	54.06	2	54.40	53.70	4.2	18,661	0.02%
2023/10/13	0	0.00	1.4	54.66	54.70	-1.4	18,861	-0.01%
2023/10/12	3.3	54.40	2	53.85	54.30	1.3	19,063	0.01%
2023/10/11	28	55.80	9	55.64	53.90	19	19,196	0.10%
2023/10/05	12.3	53.83	4	53.70	53.60	8.3	19,149	0.04%
2023/10/04	24.1	53.34	0	0.00	53.30	24.1	19,196	0.13%
2023/10/03	7.3	54.42	1	54.40	54.20	6.3	19,333	0.03%
2023/10/02	3	55.04	4	55.30	55.00	-1	19,460	-0.01%
2023/09/28	2.8	54.71	0.4	54.90	54.90	2.4	19,648	0.01%
2023/09/27	1.2	54.13	0	0.00	54.40	1.2	20,053	0.01%
2023/09/26	20	55.15	9	55.10	54.60	11	20,131	0.05%
2023/09/25	12	56.72	17	56.75	56.70	-5	20,174	-0.02%
2023/09/22	48.1	56.20	43	55.84	55.70	5.1	20,194	0.03%
2023/09/21	48.1	55.26	50	54.91	55.50	-1.9	20,340	-0.01%
2023/09/20	15.2	56.09	6	55.87	56.00	9.2	20,661	0.04%
2023/09/19	121.2	57.65	6	57.42	56.20	115.2	20,917	0.55%	大買/鉅額交易
2023/09/18	17.2	58.77	1	58.60	57.60	16.2	21,299	0.08%
2023/09/15	21.1	58.27	12	58.40	58.00	9.1	22,514	0.04%
2023/09/14	41.3	59.54	0	0.00	59.20	41.3	24,361	0.17%
2023/09/13	3	60.17	8	60.00	59.90	-5	25,282	-0.02%
2023/09/12	6.1	61.03	12	60.92	60.50	-5.9	25,608	-0.02%
2023/09/11	105	63.27	108	62.34	60.80	-3	25,750	-0.01%	大買/大賣/
2023/09/08	24	61.30	12	61.53	61.90	12	25,155	0.05%
2023/09/07	3	60.67	1	60.30	60.40	2	24,936	0.01%
2023/09/06	4	60.30	7.1	60.40	60.30	-3.1	25,092	-0.01%
2023/09/05	26.4	60.31	5	59.78	59.50	21.4	25,246	0.08%
2023/09/04	32	61.80	3.1	62.30	61.30	28.9	25,481	0.11%
2023/09/01	29	62.31	66.1	62.61	62.40	-37.1	25,566	-0.15%
2023/08/31	36.1	62.03	38.3	62.24	62.00	-2.2	25,428	-0.01%
2023/08/30	30	61.31	21.1	61.37	61.60	8.9	25,425	0.04%
2023/08/29	55.2	59.96	21.1	60.37	61.50	34.1	25,440	0.13%
2023/08/28	49.1	62.30	55.1	62.07	61.00	-6	24,866	-0.02%
2023/08/25	71.1	61.56	87.2	61.36	60.30	-16	23,852	-0.07%
2023/08/24	56.2	60.72	80.3	61.66	61.40	-24.2	23,172	-0.10%
2023/08/23	45.2	59.01	60.5	59.77	59.00	-15.3	22,194	-0.07%
2023/08/22	1	55.20	0	0.00	55.50	1	20,868	0.00%
2023/08/21	0.1	55.10	31	55.34	55.50	-30.9	20,986	-0.15%
2023/08/18	10.1	54.58	9	55.00	54.70	1.1	21,567	0.00%
2023/08/17	11.1	55.12	15	55.13	55.10	-3.9	22,073	-0.02%
2023/08/16	10.1	53.40	0.1	54.00	53.80	10	22,699	0.04%
2023/08/15	32.1	54.10	31.3	53.71	53.90	0.8	23,079	0.00%
2023/08/14	51.2	54.28	35.3	54.52	54.00	15.9	23,352	0.07%
2023/08/11	45.2	56.81	36.1	56.90	56.80	9.1	23,780	0.04%
2023/08/10	8	57.68	4.1	58.39	58.00	3.9	23,730	0.02%
2023/08/09	2.2	58.06	10.8	58.17	58.30	-8.6	23,730	-0.04%
2023/08/08	20.2	57.86	17.3	58.24	57.80	2.9	23,855	0.01%
2023/08/07	3	56.83	14.1	56.84	57.20	-11.1	23,996	-0.05%
2023/08/04	26.3	55.98	4	55.78	56.10	22.3	24,323	0.09%
2023/08/02	2.2	55.28	11.1	55.39	55.20	-8.9	24,828	-0.04%
2023/08/01	33.2	55.52	0	0.00	54.80	33.2	25,063	0.13%
2023/07/31	61.3	55.35	65	55.17	55.50	-3.7	25,683	-0.01%
2023/07/28	8.2	53.74	2	53.70	53.80	6.2	26,100	0.02%
2023/07/27	9.1	54.59	17	54.15	54.50	-7.9	27,285	-0.03%
2023/07/26	19	53.74	18.1	53.52	53.40	0.9	28,078	0.00%
2023/07/25	25.4	53.69	28.2	53.46	54.00	-2.8	29,699	-0.01%
2023/07/24	15.4	53.77	26.1	53.43	53.50	-10.7	31,348	-0.03%
2023/07/21	34.2	55.23	30	54.91	54.40	4.2	32,211	0.01%
2023/07/20	58.3	55.41	38.5	54.83	55.70	19.8	34,259	0.06%
2023/07/19	39.3	53.72	2.4	54.80	53.70	36.9	35,118	0.10%
2023/07/18	14.3	53.64	5.1	53.76	53.50	9.2	35,969	0.03%
2023/07/17	8.2	54.70	17.2	54.63	54.80	-9	36,519	-0.02%
2023/07/14	12.3	56.06	33	56.01	55.70	-20.7	37,088	-0.06%
2023/07/13	9.2	56.62	6.2	56.58	56.10	3	38,925	0.01%
2023/07/12	7.1	57.48	1	57.50	57.20	6.1	41,165	0.01%
2023/07/11	3.4	58.00	5	58.02	57.70	-1.6	43,826	0.00%
2023/07/10	20.4	58.63	5.3	59.00	58.30	15.1	45,283	0.03%
2023/07/07	20	59.06	2	58.75	59.40	18	46,632	0.04%
2023/07/06	7	60.76	1	60.40	60.20	6	47,102	0.01%
2023/07/05	6.2	62.45	19	62.21	61.90	-12.8	47,378	-0.03%
2023/07/04	9	61.39	5.1	61.40	61.30	3.9	47,089	0.01%
2023/07/03	15.1	60.38	15	61.09	61.40	0.1	47,026	0.00%
2023/06/30	9.1	59.97	10.1	59.94	60.00	-1	46,820	0.00%
2023/06/29	19.1	60.83	6	60.53	60.50	13.1	46,813	0.03%
2023/06/28	39.1	61.14	33	60.83	60.70	6.1	46,669	0.01%
2023/06/27	18.4	60.05	18	59.51	59.30	0.4	46,754	0.00%
2023/06/26	41.6	61.73	31	61.96	60.70	10.6	47,177	0.02%
2023/06/21	80	65.03	117.5	65.56	63.40	-37.4	46,949	-0.08%	大賣/
2023/06/20	129.3	64.74	53.1	64.43	65.00	76.2	45,875	0.17%	大買/
2023/06/19	10	61.82	135.1	63.69	63.90	-125.1	43,882	-0.29%	大賣/鉅額交易
2023/06/16	43	57.72	46.1	58.07	58.10	-3.1	42,910	-0.01%
2023/06/15	12	56.15	21	55.67	57.30	-9	42,614	-0.02%
2023/06/14	5	56.10	13	56.25	56.00	-8	42,368	-0.02%
2023/06/13	15.1	56.78	56	56.56	56.60	-40.9	42,460	-0.10%
2023/06/12	36	56.80	46	56.38	56.50	-10	42,670	-0.02%
2023/06/09	1.1	57.51	32	57.61	57.50	-30.9	42,840	-0.07%
2023/06/08	39.1	57.87	58	58.00	57.70	-18.9	43,055	-0.04%
2023/06/07	11.1	57.42	39	57.77	57.50	-27.9	42,805	-0.07%
2023/06/06	29	57.14	6	56.85	56.40	23	43,073	0.05%
2023/06/05	36.4	57.24	74	57.37	57.30	-37.6	43,876	-0.09%
2023/06/02	25.2	56.28	9.1	56.29	56.30	16.1	43,546	0.04%
2023/06/01	2.1	55.50	5	55.60	55.30	-2.9	43,401	-0.01%
2023/05/31	5	55.20	8	55.18	55.40	-3	43,443	-0.01%
2023/05/30	9.2	54.93	2	54.90	54.80	7.2	43,459	0.02%
2023/05/29	5.2	55.72	15.2	56.04	55.80	-10	43,343	-0.02%
2023/05/26	17.5	54.86	53	54.82	54.80	-35.6	43,222	-0.08%
2023/05/25	29.6	56.32	9	55.99	56.00	20.6	43,100	0.05%
2023/05/24	40.7	57.46	28.3	57.46	56.70	12.4	43,064	0.03%
2023/05/23	140.5	56.66	46	56.90	56.70	94.5	42,899	0.22%	大買/
2023/05/22	6.2	55.93	40	56.36	56.90	-33.8	42,593	-0.08%
2023/05/19	52	54.66	27	54.77	54.20	25	42,282	0.06%
2023/05/18	11	54.76	29	55.00	54.50	-18	42,021	-0.04%
2023/05/17	29	55.50	7.3	55.32	55.00	21.7	41,789	0.05%
2023/05/16	7	53.74	6	53.65	53.70	1	41,378	0.00%
2023/05/15	6.2	53.78	7	53.60	53.70	-0.9	41,725	0.00%
2023/05/12	26.1	54.11	22.5	53.52	54.40	3.6	43,241	0.01%
2023/05/11	51	54.22	66	53.79	54.00	-15	43,592	-0.03%
2023/05/10	60.3	55.83	30	55.52	55.30	30.3	43,073	0.07%
2023/05/09	45	54.53	10	55.32	54.50	35	42,634	0.08%
2023/05/08	34	56.89	27	56.81	56.60	7	42,096	0.02%
2023/05/05	32	56.60	82	56.65	56.40	-50	41,801	-0.12%
2023/05/04	67	57.83	40	58.04	57.60	27	41,148	0.07%
2023/05/03	72	58.88	94	58.65	58.70	-22	40,545	-0.05%
2023/05/02	77	58.46	52.1	58.43	57.40	24.9	39,311	0.06%
2023/04/28	170	58.72	157	58.70	58.00	13	38,504	0.03%	大買/大賣/
2023/04/27	93	57.63	86	57.73	57.50	7	36,822	0.02%
2023/04/26	44	55.17	37.5	55.60	55.90	6.5	35,055	0.02%
2023/04/25	280.5	56.90	284.1	56.90	56.40	-3.6	34,075	-0.01%	大買/大賣/
2023/04/24	51.1	55.99	63	56.48	57.50	-11.9	31,803	-0.04%
2023/04/21	129.1	53.70	112	54.04	54.70	17.1	30,689	0.06%	大買/大賣/
2023/04/20	49.1	54.65	44	54.67	54.40	5.1	29,705	0.02%
2023/04/19	234.1	56.78	61.1	56.52	56.60	173	28,932	0.60%	大買/鉅額交易
2023/04/18	215.1	56.84	277.6	57.51	55.90	-62.6	28,155	-0.22%	大買/大賣/
2023/04/17	163.7	57.89	238.3	58.02	58.00	-74.7	26,225	-0.28%	大買/大賣/
2023/04/14	144.4	54.57	147	54.46	54.20	-2.6	23,870	-0.01%	大買/大賣/
2023/04/13	52.5	51.15	242.4	52.12	52.90	-189.9	21,249	-0.89%	大賣/鉅額交易
2023/04/12	128.1	46.95	184.1	47.70	48.15	-56.1	20,124	-0.28%	大買/大賣/
2023/04/11	66	44.68	57	44.07	43.80	9	18,629	0.05%
2023/04/10	34	43.67	44.3	43.86	44.30	-10.3	18,055	-0.06%
2023/04/07	30.1	42.24	24	42.37	42.40	6.1	17,575	0.03%
2023/04/06	12	42.12	1.1	42.01	42.00	10.9	17,668	0.06%
2023/03/31	0	0.00	46	41.64	41.65	-46	17,716	-0.26%
2023/03/30	6	41.85	13	41.57	41.85	-7	17,689	-0.04%
2023/03/29	2.1	41.43	0	0.00	41.55	2.1	17,597	0.01%
2023/03/28	28.1	41.71	19	41.69	41.20	9.1	17,588	0.05%
2023/03/27	67.1	43.82	11	44.09	43.20	56.1	17,093	0.33%
2023/03/24	19	41.89	50	42.05	42.45	-31	16,439	-0.19%
2023/03/23	11	41.37	44	41.78	41.75	-33	16,380	-0.20%
2023/03/22	5	41.00	0.2	41.00	40.85	4.8	16,148	0.03%
2023/03/21	28	41.13	3	41.30	41.00	25	16,101	0.16%
2023/03/20	0	0.00	5	41.00	41.00	-5	16,040	-0.03%
2023/03/17	6	40.33	1	40.25	40.25	5	16,072	0.03%
2023/03/16	14	40.50	12	40.08	40.20	2	16,215	0.01%
2023/03/15	4	40.88	17	41.00	41.00	-13	16,594	-0.08%
2023/03/14	15	39.50	26	39.70	39.85	-11	16,663	-0.07%
2023/03/13	14	38.99	32	38.59	38.95	-18	17,010	-0.11%
2023/03/10	7	41.20	32	41.43	40.90	-25	17,105	-0.15%
2023/03/09	23.1	41.14	39.1	41.57	42.05	-16	17,023	-0.09%
2023/03/08	64	41.32	104	41.12	41.00	-40	16,777	-0.24%	大賣/
2023/03/07	1	38.95	16	38.98	39.40	-15	16,726	-0.09%
2023/03/06	5	38.71	11	38.75	38.65	-6	16,633	-0.04%
2023/03/03	13	38.30	2	38.80	38.40	11	16,513	0.07%
2023/03/02	5	37.76	0	0.00	37.85	5	16,435	0.03%
2023/03/01	2	37.95	21	37.85	38.00	-19	16,423	-0.12%
2023/02/24	4	38.55	11	38.57	38.50	-7	16,568	-0.04%
2023/02/23	1	38.90	2.2	38.95	39.20	-1.2	16,400	-0.01%
2023/02/22	8	39.00	11	38.95	39.20	-3	16,303	-0.02%
2023/02/21	42	39.10	23.2	39.44	38.80	18.9	16,229	0.12%
2023/02/20	9	38.84	22	38.92	38.80	-13	15,930	-0.08%
2023/02/17	19	38.77	26.5	38.68	38.50	-7.5	15,735	-0.05%
2023/02/16	12	37.93	13	37.69	38.00	-1	15,357	-0.01%
2023/02/15	6	37.53	3	37.47	37.30	3	15,226	0.02%
2023/02/14	3	37.10	4	37.28	37.60	-1	15,097	-0.01%
2023/02/13	22	37.36	21	37.43	37.65	1	15,039	0.01%
2023/02/10	128.5	38.78	146.1	38.84	37.95	-17.6	14,717	-0.12%	大買/大賣/
2023/02/09	49	37.13	82.1	37.31	37.35	-33.1	13,007	-0.25%
2023/02/07	1	35.50	1	35.35	35.45	0	12,217	0.00%
2023/02/06	0	0.00	4.5	35.50	35.50	-4.5	12,254	-0.04%
2023/02/03	20	34.77	11	34.84	34.95	9	12,155	0.07%
2023/02/02	3.2	34.46	2	34.40	34.45	1.2	12,027	0.01%
2023/02/01	0.1	34.95	3	34.90	34.55	-2.9	11,897	-0.02%
2023/01/31	3	34.33	1	34.45	34.60	2	11,785	0.02%
2023/01/30	9	34.16	0	0.00	34.10	9	11,767	0.08%
2023/01/17	3	34.20	1	34.20	34.15	2	11,749	0.02%
2023/01/16	1	34.40	1	34.35	34.40	0	11,809	0.00%
2023/01/13	11	34.81	1	34.80	34.70	10	11,871	0.08%
2023/01/12	2	34.93	2	34.93	34.85	0	11,970	0.00%
2023/01/11	1	35.00	2	35.35	35.05	-1	11,993	-0.01%
2023/01/10	20	34.99	1	34.85	34.80	19	11,948	0.16%
2023/01/09	12.1	35.01	15	35.10	34.95	-2.9	11,937	-0.02%
2023/01/06	0	0.00	1	35.35	35.25	-1	11,951	-0.01%
2023/01/05	4	35.56	2	35.70	35.25	2	12,024	0.02%
2023/01/04	13	35.33	4	35.36	35.45	9	11,953	0.08%
2023/01/03	2	35.43	0	0.00	35.40	2	11,892	0.02%
2022/12/30	9.1	35.98	20	35.93	35.75	-10.9	11,774	-0.09%
2022/12/29	2	34.98	10	35.10	35.10	-8	11,294	-0.07%
2022/12/28	9	35.18	16	35.33	35.10	-7	11,223	-0.06%
2022/12/27	6	35.17	13	35.33	35.00	-7	11,126	-0.06%
2022/12/26	11	35.17	15	35.38	35.25	-4	11,028	-0.04%
2022/12/23	5	34.75	4	34.76	34.55	1	10,789	0.01%
2022/12/22	3	33.50	1	33.55	33.50	2	10,626	0.02%
2022/12/21	8	33.48	1	33.55	33.25	7	10,653	0.07%
2022/12/20	11	33.71	0	0.00	33.30	11	10,740	0.10%
2022/12/19	3	34.50	0	0.00	34.40	3	10,836	0.03%
2022/12/16	3	34.98	0	0.00	34.95	3	10,808	0.03%
2022/12/15	6	35.73	7	35.65	35.95	-1	10,663	-0.01%
2022/12/14	0	0.00	3	34.70	35.00	-3	10,373	-0.03%
2022/12/13	1	34.60	3	34.65	34.35	-2	10,265	-0.02%
2022/12/12	12	35.10	0	0.00	34.85	12	10,170	0.12%
2022/12/09	5	35.16	5	35.12	34.85	0	10,069	0.00%
2022/12/08	11.1	35.62	22.1	35.71	35.20	-11.1	9,939	-0.11%
2022/12/07	32	35.36	39	36.29	35.85	-7	9,652	-0.07%
2022/12/06	62	35.85	10	35.64	35.60	52	9,049	0.57%
2022/12/05	12	36.81	40	36.72	36.25	-28	8,693	-0.32%
2022/12/02	13	34.25	13.1	34.75	34.80	-0.1	7,945	0.00%
2022/12/01	2	33.13	17	33.29	33.10	-15	7,385	-0.20%
2022/11/30	82.2	33.37	82	33.50	33.40	0.2	7,203	0.00%
2022/11/29	83	33.75	65	32.96	33.90	18	6,738	0.27%
2022/11/28	5	31.70	14	31.89	31.90	-9	5,674	-0.16%
2022/11/25	3	31.50	5	31.52	31.40	-2	5,575	-0.04%
2022/11/24	5	31.40	3	31.38	31.40	2	5,571	0.04%
2022/11/23	32	31.66	2	31.70	31.55	30	5,518	0.54%
2022/11/22	14	31.76	4	31.90	31.55	10	5,426	0.18%
2022/11/18	16	30.84	1	31.05	31.05	15	5,115	0.29%
2022/11/17	18	30.53	20	30.80	30.60	-2	5,066	-0.04%
2022/11/16	21	31.64	1	31.10	31.05	20	4,972	0.40%
2022/11/15	2	30.90	0	0.00	30.95	2	4,857	0.04%
2022/11/10	1	31.00	2	31.20	31.10	-1	4,916	-0.02%
2022/11/09	3	31.37	0	0.00	31.05	3	5,034	0.06%
2022/11/08	14	31.91	1	31.60	31.60	13	4,958	0.26%
2022/11/07	2	33.03	1	33.10	33.05	1	4,776	0.02%
2022/11/04	3	32.67	0	0.00	32.65	3	4,807	0.06%
2022/11/02	3	32.73	4	32.59	32.45	-1	4,956	-0.02%
2022/11/01	1	31.65	3	31.78	31.80	-2	5,247	-0.04%
2022/10/31	0	0.00	3	31.47	31.35	-3	5,441	-0.06%
2022/10/28	2	30.70	0	0.00	30.60	2	5,701	0.04%
2022/10/26	2	31.00	10	31.35	31.05	-8	7,147	-0.11%
2022/10/25	3	31.72	1	31.50	31.35	2	7,599	0.03%
2022/10/24	20	32.20	11	32.50	32.30	9	7,643	0.12%
2022/10/21	1	31.80	6	31.63	31.60	-5	7,662	-0.07%
2022/10/20	2	30.70	0	0.00	30.25	2	7,750	0.03%
2022/10/19	5	31.05	0	0.00	31.15	5	7,706	0.06%
2022/10/17	10	31.75	0	0.00	31.80	10	7,877	0.13%
2022/10/14	1	31.55	5	31.85	31.45	-4	8,017	-0.05%
2022/10/13	6	31.46	0	0.00	31.15	6	8,057	0.07%
2022/10/12	1	32.75	0	0.00	32.90	1	8,015	0.01%
2022/10/07	1	33.35	0	0.00	33.45	1	8,286	0.01%
2022/10/04	0	0.00	10	34.35	34.35	-10	9,375	-0.11%
2022/09/30	10	33.55	0	0.00	33.80	10	9,935	0.10%
2022/09/29	1	34.00	0	0.00	34.00	1	10,071	0.01%
2022/09/27	12	34.28	0	0.00	34.15	12	10,620	0.11%
2022/09/26	4	35.88	18	36.46	35.55	-14	10,875	-0.13%
2022/09/23	0	0.00	13	36.30	36.10	-13	11,223	-0.12%
2022/09/22	10	35.90	0	0.00	35.95	10	11,423	0.09%
2022/09/21	0	0.00	1	36.05	35.55	-1	11,592	-0.01%
2022/09/19	2	35.95	1	35.60	35.60	1	11,793	0.01%
2022/09/16	1	36.15	0	0.00	36.05	1	11,941	0.01%
2022/09/15	4	36.90	4	37.85	36.55	0	12,241	0.00%
2022/09/14	0	0.00	20	36.31	36.85	-20	12,686	-0.16%
2022/09/13	0	0.00	1	36.60	36.70	-1	13,391	-0.01%
2022/09/12	16	36.79	11.1	36.76	36.80	4.9	15,449	0.03%
2022/09/07	0	0.00	1	35.95	35.75	-1	17,074	-0.01%
2022/09/06	11	36.11	14	35.81	35.60	-3	17,122	-0.02%
2022/09/05	0	0.00	2	35.63	35.35	-2	17,077	-0.01%
2022/08/30	2	35.25	0	0.00	35.15	2	17,109	0.01%
2022/08/29	0	0.00	5	35.25	35.00	-5	17,110	-0.03%
2022/08/26	1	35.90	0	0.00	35.80	1	17,097	0.01%
2022/08/24	0	0.00	1	35.70	35.75	-1	17,235	-0.01%
2022/08/23	1	35.85	7	35.94	35.90	-6	17,266	-0.03%
2022/08/22	19	35.11	0	0.00	35.20	19	17,223	0.11%
2022/08/19	1	35.15	0	0.00	35.10	1	17,273	0.01%
2022/08/18	1	35.05	1	35.20	35.40	0	17,291	0.00%
2022/08/17	21	35.17	1	35.60	35.05	20	17,429	0.11%
2022/08/16	40	36.26	6	36.68	35.60	34	17,431	0.19%
2022/08/15	1	36.66	7	36.97	36.90	-6	17,493	-0.03%
2022/08/12	6	37.21	2	37.15	37.00	4	17,579	0.02%
2022/08/11	1	37.25	3	36.98	36.80	-2	17,572	-0.01%
2022/08/10	4.2	36.90	3	37.13	36.75	1.2	17,554	0.01%
2022/08/09	4	37.13	3	37.35	37.15	1	17,517	0.01%
2022/08/08	13	37.13	76	37.62	37.00	-63	17,402	-0.36%
2022/08/05	14	35.90	8	35.92	35.95	6	17,068	0.04%
2022/08/04	20	36.26	25	36.43	36.00	-5	16,971	-0.03%
2022/08/03	31	36.82	22.1	37.11	37.10	8.9	16,796	0.05%
2022/08/02	35.1	37.75	48	37.98	38.20	-12.9	16,240	-0.08%
2022/08/01	21	36.60	42	36.94	37.35	-21	15,602	-0.13%
2022/07/29	3	35.33	6.2	35.66	35.90	-3.2	15,172	-0.02%
2022/07/28	56	35.41	2	35.53	35.25	54	15,100	0.36%
2022/07/27	9.2	35.80	11	35.72	35.90	-1.9	15,046	-0.01%
2022/07/26	3	35.13	20	35.00	35.20	-17	14,971	-0.11%
2022/07/25	4	35.18	3	35.22	34.95	1	14,971	0.01%
2022/07/22	16	35.04	23	35.08	35.00	-7	14,970	-0.05%
2022/07/21	22	34.60	0	0.00	34.70	22	14,968	0.15%
2022/07/20	3	35.12	7	35.47	35.35	-4	15,124	-0.03%
2022/07/19	11	35.10	15	34.95	35.00	-4	15,270	-0.03%
2022/07/18	6	34.90	10	35.22	35.00	-4	15,522	-0.03%
2022/07/15	5.1	34.70	6	34.83	35.10	-0.9	15,567	-0.01%
2022/07/14	11	35.65	21	36.01	35.85	-10	15,585	-0.06%
2022/07/13	85	35.53	153	35.83	36.05	-68	15,513	-0.44%	大賣/
2022/07/12	11	34.18	24	34.26	34.25	-13	15,255	-0.09%
2022/07/11	5	34.18	12	34.39	34.35	-7	15,535	-0.05%
2022/07/08	8	33.58	9	33.40	32.75	-1	15,691	-0.01%
2022/07/07	16	33.57	23	33.50	33.40	-7	15,583	-0.04%
2022/07/06	31	34.52	40	34.17	33.85	-9	15,517	-0.06%
2022/07/05	38	33.90	28	34.17	34.70	10	15,350	0.07%
2022/07/04	56	32.25	65	32.49	33.10	-9	14,928	-0.06%
2022/07/01	21	33.43	61	33.06	32.55	-40	14,518	-0.28%
2022/06/30	40	32.47	5	32.41	32.35	35	13,940	0.25%
2022/06/29	9	32.38	54	32.99	32.20	-45	13,691	-0.33%
2022/06/28	10	32.32	0	0.00	32.15	10	13,485	0.07%
2022/06/27	61	31.88	0	0.00	31.85	61	13,380	0.46%
2022/06/24	13	31.38	28	31.59	31.75	-15	13,262	-0.11%
2022/06/23	17	31.65	7	32.11	31.15	10	13,081	0.08%
2022/06/22	88	32.00	40.3	31.50	31.35	47.7	12,740	0.37%
2022/06/21	19	34.33	17	33.99	34.40	2	12,182	0.02%
2022/06/20	101	37.49	54.1	37.66	34.40	46.9	11,440	0.41%	大買/
2022/06/17	25.1	36.66	135.1	36.43	38.20	-110	9,329	-1.18%	大賣/鉅額交易
2022/06/16	23	34.97	137	35.00	34.75	-114	8,190	-1.39%	大賣/鉅額交易
2022/06/15	81	34.00	0	0.00	34.00	81	7,566	1.07%
2022/06/14	0	0.00	0.1	33.05	33.45	-0.1	7,473	0.00%
2022/06/13	0	0.00	1	33.45	33.45	-1	7,447	-0.01%
2022/06/10	0	0.00	2	33.50	33.45	-2	7,403	-0.03%
2022/06/09	0.1	34.10	0	0.00	33.95	0.1	7,389	0.00%
2022/06/07	0	0.00	5	33.49	33.60	-5	7,289	-0.07%
2022/06/02	1	33.70	6	33.50	33.40	-5	7,273	-0.07%
2022/06/01	6	34.13	22	34.12	33.90	-16	7,222	-0.22%
2022/05/31	0	0.00	1	34.45	34.10	-1	7,105	-0.01%
2022/05/30	0	0.00	29	34.13	34.20	-29	7,023	-0.41%
2022/05/27	4	33.83	4	34.45	33.50	0	6,976	0.00%
2022/05/26	21	33.85	10	34.28	33.95	11	6,926	0.16%
2022/05/25	0	0.00	4	34.45	33.85	-4	6,836	-0.06%
2022/05/24	0	0.00	2	34.20	34.00	-2	6,625	-0.03%
2022/05/23	0	0.00	11	33.96	33.75	-11	6,483	-0.17%
2022/05/20	6	33.64	10	33.50	33.30	-4	6,281	-0.06%
2022/05/19	1	32.40	1	32.40	32.45	0	6,117	0.00%
2022/05/18	3	32.80	5	32.95	32.80	-2	6,131	-0.03%
2022/05/16	0	0.00	13	31.73	31.95	-13	6,090	-0.21%
2022/05/12	5	31.60	1	32.30	31.15	4	5,992	0.07%
2022/05/11	3	33.47	1	33.60	32.90	2	5,844	0.03%
2022/05/10	0	0.00	8	33.30	33.60	-8	5,743	-0.14%
2022/05/09	6	32.68	7	33.23	32.55	-1	5,606	-0.02%
2022/05/06	2	32.43	0	0.00	32.50	2	5,441	0.04%
2022/05/05	0	0.00	1	32.80	32.50	-1	5,378	-0.02%
2022/05/04	6	32.39	7	32.72	32.25	-1	5,328	-0.02%
2022/05/03	8	33.11	2	32.98	32.85	6	5,266	0.11%
2022/04/29	8	33.10	2	33.45	33.20	6	5,153	0.12%
2022/04/28	0	0.00	1	33.05	33.20	-1	5,071	-0.02%
2022/04/27	4	33.03	2	33.35	33.25	2	4,986	0.04%
2022/04/26	12	34.00	14	34.25	34.20	-2	4,794	-0.04%
2022/04/25	9	34.11	11	34.46	34.20	-2	4,451	-0.04%
2022/04/22	4	34.18	133	34.24	34.70	-129	4,162	-3.10%	大賣/鉅額交易
2022/04/21	1	33.15	0	0.00	32.80	1	3,836	0.03%
2022/04/20	0	0.00	18	34.00	33.80	-18	3,651	-0.49%
2022/04/19	13	33.82	20	33.75	34.00	-7	3,416	-0.20%
2022/04/18	11	33.66	4	33.39	33.50	7	3,197	0.22%
2022/04/15	15	32.42	88.2	33.17	33.75	-73.2	2,960	-2.47%
2022/04/14	60	32.23	24	32.28	32.30	36	2,484	1.45%
2022/04/13	0	0.00	1	30.95	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	71	30.38	30.70	-71	1,866	-3.80%
2022/04/11	0	0.00	6	30.04	29.80	-6	1,758	-0.34%
2022/04/08	0	0.00	2	29.25	29.30	-2	1,654	-0.12%
2022/03/29	1	29.35	0	0.00	29.30	1	1,756	0.06%
2022/03/24	0	0.00	4	29.70	29.70	-4	1,762	-0.23%
2022/03/08	1	29.20	0	0.00	28.75	1	1,808	0.06%
2022/03/03	0	0.00	0.1	29.95	29.95	-0.1	1,782	-0.01%
2022/03/02	5	30.05	0	0.00	30.15	5	1,816	0.28%
2022/03/01	0	0.00	1	30.70	30.05	-1	1,838	-0.05%
2022/02/25	1	29.50	0	0.00	29.55	1	1,820	0.05%
2022/02/24	0	0.00	2	29.50	29.45	-2	1,850	-0.11%
2022/02/21	0	0.00	1	30.15	30.05	-1	1,957	-0.05%
2022/02/18	2	29.90	29	30.17	30.15	-27	2,008	-1.34%
2022/02/17	0	0.00	5	29.65	29.95	-5	2,144	-0.23%
2022/02/15	0	0.00	5	29.35	29.35	-5	2,122	-0.24%
2022/02/08	0	0.00	0	29.70	29.70	0	2,206	0.00%
2022/01/26	0	0.00	5	29.25	29.10	-5	2,237	-0.22%
2022/01/24	0	0.00	35	29.22	29.35	-35	2,248	-1.56%
2022/01/18	1	29.85	0	0.00	29.65	1	2,228	0.04%
2022/01/13	0	0.00	5	30.08	30.15	-5	2,254	-0.22%
2022/01/11	1	30.05	0	0.00	29.95	1	2,228	0.04%
2022/01/10	1	30.65	7	30.83	30.40	-6	2,201	-0.27%
2022/01/07	0	0.00	24	30.11	29.95	-24	2,108	-1.14%
2021/12/30	0	0.00	2	29.35	29.35	-2	1,985	-0.10%
2021/12/29	5	29.75	3	29.52	29.60	2	1,970	0.10%
2021/12/27	11	29.76	1	29.60	29.70	10	1,915	0.52%
2021/12/23	0	0.00	2	29.35	29.35	-2	1,926	-0.10%
2021/12/22	0	0.00	3	29.25	29.10	-3	1,931	-0.16%
2021/12/21	1	28.90	2	29.00	29.10	-1	1,921	-0.05%
2021/12/17	0	0.00	10	29.00	29.10	-10	1,928	-0.52%
2021/12/16	0	0.00	1	29.05	29.10	-1	1,939	-0.05%
2021/12/13	0	0.00	1	29.60	29.45	-1	1,975	-0.05%
2021/12/08	0	0.00	1	29.85	29.65	-1	2,041	-0.05%
2021/12/07	0	0.00	6	30.10	29.95	-6	2,038	-0.29%
2021/12/06	1	29.70	0	0.00	29.75	1	2,040	0.05%
2021/12/03	0	0.00	1	29.35	29.35	-1	2,068	-0.05%
2021/11/26	1	30.00	0	0.00	29.80	1	2,116	0.05%
2021/11/25	5	30.40	0	0.00	30.40	5	2,090	0.24%
2021/11/24	1	30.30	3.1	30.46	30.55	-2.1	2,070	-0.10%
2021/11/23	1	30.05	0	0.00	30.20	1	2,019	0.05%
2021/11/22	0	0.00	8.4	30.31	30.40	-8.4	1,998	-0.42%
2021/11/19	1	30.30	0	0.00	30.25	1	1,969	0.05%
2021/11/18	3	30.40	6.6	30.25	30.35	-3.6	1,928	-0.19%
2021/11/17	1	30.10	5	30.07	30.00	-4	1,854	-0.22%
2021/11/16	15	30.17	21	30.04	29.80	-6	1,794	-0.33%
2021/11/15	0	0.00	2	29.10	29.00	-2	1,619	-0.12%
2021/11/11	2	29.05	2	29.10	29.10	0	1,614	0.00%
2021/11/10	1	29.25	0	0.00	28.95	1	1,709	0.06%
2021/11/09	3	29.17	0	0.00	29.35	3	1,728	0.17%
2021/11/08	1	29.15	0	0.00	29.15	1	1,715	0.06%
2021/11/03	0	0.00	2	28.80	28.65	-2	1,774	-0.11%
2021/11/02	0	0.00	51	28.50	28.75	-51	1,772	-2.88%
2021/10/29	4	28.20	0	0.00	28.20	4	1,824	0.22%
2021/10/27	2	28.30	0	0.00	28.25	2	2,126	0.09%
2021/10/20	1	28.25	0	0.00	28.25	1	2,298	0.04%
2021/10/07	0	0.00	2	28.35	28.40	-2	2,513	-0.08%
2021/10/05	2	28.15	0	0.00	28.45	2	2,526	0.08%
2021/10/04	51	28.40	4	28.40	28.25	47	2,547	1.84%
2021/10/01	1	28.10	0	0.00	28.15	1	2,552	0.04%
2021/09/30	0	0.00	1	28.20	28.60	-1	2,560	-0.04%
2021/09/29	2	27.90	0	28.20	28.10	2	2,558	0.08%
2021/09/24	4	28.25	0	0.00	28.20	4	2,599	0.15%
2021/09/14	3	27.60	0	0.00	27.95	3	3,017	0.10%
2021/09/13	0	0.00	1	27.35	27.35	-1	3,292	-0.03%
2021/09/09	0	0.00	3	27.25	27.30	-3	3,434	-0.09%
2021/09/08	0	0.00	4	27.50	27.40	-4	3,401	-0.12%
2021/09/06	0	0.00	1.1	28.56	28.10	-1.1	3,378	-0.03%
2021/09/02	0	0.00	1	28.85	28.90	-1	3,334	-0.03%
2021/08/30	0	0.00	1	29.20	29.00	-1	3,383	-0.03%
2021/08/27	7	29.05	10	29.10	29.10	-3	3,501	-0.09%
2021/08/26	4	29.33	1	29.10	29.10	3	3,738	0.08%
2021/08/23	1	29.15	0	0.00	29.15	1	3,741	0.03%
2021/08/20	0	0.00	3	28.75	28.90	-3	3,751	-0.08%
2021/08/19	4	29.04	1	28.95	28.95	3	3,743	0.08%
2021/08/18	2	29.48	0	0.00	29.45	2	3,722	0.05%
2021/08/16	0	0.00	1	30.45	29.45	-1	3,687	-0.03%
2021/08/13	0	0.00	1	30.35	30.20	-1	3,583	-0.03%
2021/08/12	1	30.15	1	30.35	30.25	0	3,542	0.00%
2021/08/10	0	0.00	12	30.11	30.20	-12	3,511	-0.34%
2021/08/09	0	0.00	0	30.00	30.00	0	3,526	0.00%
2021/08/05	0	0.00	1	29.50	29.70	-1	3,543	-0.03%
2021/08/04	1	30.15	6	29.95	29.85	-5	3,632	-0.14%
2021/08/03	9	30.59	1	30.35	30.50	8	3,618	0.22%
2021/08/02	17	30.50	31	30.65	30.90	-14	3,548	-0.39%
2021/07/30	0	0.00	10	29.95	29.80	-10	3,339	-0.30%
2021/07/29	0	0.00	12	30.00	30.00	-12	3,343	-0.36%
2021/07/28	1	29.65	1	30.00	29.80	0	3,342	0.00%
2021/07/27	6	30.00	71	29.92	30.00	-65	3,385	-1.92%
2021/07/26	0	0.00	13	29.92	29.85	-13	3,374	-0.39%
2021/07/23	5	29.74	4	29.59	29.55	1	3,343	0.03%
2021/07/22	0	0.00	5	29.11	29.00	-5	3,339	-0.15%
2021/07/16	0	0.00	5	29.03	29.10	-5	3,742	-0.13%
2021/07/13	0	0.00	3	28.85	28.55	-3	4,110	-0.07%
2021/07/09	11	28.68	10	28.55	28.55	1	4,213	0.02%
2021/07/08	34	28.84	0	0.00	28.85	34	4,279	0.79%
2021/07/07	20	29.00	1	29.15	28.85	19	4,283	0.44%
2021/07/06	0	0.00	1	29.25	29.00	-1	4,282	-0.02%
2021/07/05	0	0.00	51	28.97	28.95	-51	4,284	-1.19%
2021/07/02	0	0.00	150	28.86	28.90	-150	4,283	-3.50%	大賣/鉅額交易
2021/06/29	20	29.10	2	29.13	29.10	18	4,272	0.42%
2021/06/28	5	30.26	8	30.06	29.65	-3	4,246	-0.07%
2021/06/25	70	29.61	4	29.65	29.50	66	4,015	1.64%
2021/06/24	13	29.83	10	29.78	29.75	3	4,006	0.07%
2021/06/23	11	30.26	0	0.00	29.70	11	3,958	0.28%
2021/06/22	32	30.01	8	29.96	29.85	24	3,860	0.62%
2021/06/21	0	0.00	43	29.18	29.55	-43	3,570	-1.20%
2021/06/18	54	29.24	0	0.00	29.20	54	3,472	1.56%
2021/06/17	0	0.00	1	28.95	28.85	-1	3,433	-0.03%
2021/06/16	1	28.55	8	28.85	28.50	-7	3,456	-0.20%
2021/06/15	4	28.51	0	0.00	28.60	4	3,456	0.12%
2021/06/10	21	28.80	0	0.00	28.80	21	3,441	0.61%
2021/06/09	30	28.98	0	0.00	29.20	30	3,429	0.87%
2021/06/08	15	29.00	11	29.46	29.00	4	3,430	0.12%
2021/06/07	10	28.75	0	0.00	29.00	10	3,438	0.29%
2021/06/04	52	29.43	12	29.93	29.30	40	3,439	1.16%
2021/06/03	6	29.82	21.1	29.93	29.90	-15.1	3,338	-0.45%
2021/06/02	0	0.00	2	27.90	27.90	-2	3,139	-0.06%
2021/05/26	0	0.00	12	27.25	27.35	-12	3,696	-0.32%
2021/05/25	1	27.40	0	0.00	27.45	1	3,897	0.03%
2021/05/24	0	0.00	13	27.21	27.40	-13	3,920	-0.33%
2021/05/21	1	26.90	11	26.86	26.90	-10	3,944	-0.25%
2021/05/19	1	26.65	6	26.81	26.85	-5	3,980	-0.13%
2021/05/18	2	26.30	0	0.00	26.85	2	3,980	0.05%
2021/05/17	23	25.70	12	25.62	25.60	11	3,973	0.28%
2021/05/14	2	26.65	4	26.68	26.60	-2	3,929	-0.05%
2021/05/13	2	26.00	0	0.00	26.35	2	3,904	0.05%
2021/05/12	11	27.35	0	0.00	26.50	11	3,863	0.28%
2021/05/11	0	0.00	10	28.35	28.00	-10	3,754	-0.27%
2021/05/05	1	28.65	78	28.51	28.40	-77	3,687	-2.09%
2021/05/04	60	29.05	66	29.26	28.50	-6	3,672	-0.16%
2021/05/03	0	0.00	8	29.66	29.55	-8	3,600	-0.22%
2021/04/29	34	30.13	30	30.40	30.05	4	3,610	0.11%
2021/04/28	0	0.00	57	30.15	30.00	-57	3,573	-1.59%
2021/04/27	7	30.53	4	30.55	30.30	3	3,541	0.08%
2021/04/26	0	0.00	2	30.55	30.75	-2	3,499	-0.06%
2021/04/23	14	30.71	13	30.97	30.70	1	3,442	0.03%
2021/04/22	84	30.83	40	31.15	30.50	44	3,378	1.30%
2021/04/21	30	30.20	21	30.13	30.30	9	3,153	0.29%
2021/04/20	25	30.58	2	30.55	30.45	23	3,118	0.74%
2021/04/19	2	30.85	16	30.68	31.10	-14	3,048	-0.46%
2021/04/16	20	29.75	3	29.58	29.75	17	2,815	0.60%
2021/04/15	8	29.49	33	29.47	29.55	-25	2,786	-0.90%
2021/04/14	50	29.28	4	29.25	29.20	46	2,739	1.68%
2021/04/13	25	28.81	10	28.75	28.75	15	2,694	0.56%
2021/04/12	0	0.00	2	28.80	28.80	-2	2,694	-0.07%
2021/04/09	3	28.93	0	0.00	28.90	3	2,767	0.11%
2021/04/08	20	28.95	3.1	28.94	29.00	16.9	2,760	0.61%
2021/04/07	1	29.00	4	29.05	29.05	-3	2,756	-0.11%
2021/04/01	1	28.85	10	28.80	28.80	-9	2,767	-0.33%
2021/03/31	0	0.00	9	28.89	28.85	-9	2,749	-0.33%
2021/03/30	10	29.00	10	29.00	29.05	0	2,743	0.00%
2021/03/29	2	29.10	4	29.08	29.15	-2	2,731	-0.07%
2021/03/26	0	0.00	11	29.25	29.30	-11	2,761	-0.40%
2021/03/23	31	29.11	20	29.00	29.10	11	2,893	0.38%
2021/03/22	2	28.95	15	29.00	29.00	-13	2,929	-0.44%
2021/03/19	0	0.00	2	29.05	29.05	-2	2,901	-0.07%
2021/03/18	0	0.00	2	29.45	29.25	-2	2,874	-0.07%
2021/03/17	12	29.31	0	0.00	29.30	12	2,872	0.42%
2021/03/16	0	0.00	29	29.44	29.30	-29	2,877	-1.01%
2021/03/15	3	29.28	0	0.00	29.50	3	2,873	0.10%
2021/03/12	0	0.00	9	29.06	29.10	-9	2,869	-0.31%
2021/03/11	1	29.35	260	29.41	29.30	-259	2,870	-9.02%	大賣/鉅額交易
2021/03/10	20	29.45	13	29.52	29.35	7	2,877	0.24%
2021/03/09	51	29.76	1	29.75	29.75	50	2,850	1.75%
2021/03/08	13	29.97	0	0.00	29.95	13	2,837	0.46%
2021/03/05	24	29.77	11	29.85	29.75	13	2,814	0.46%
2021/03/04	4	29.79	0	0.00	30.00	4	2,795	0.14%
2021/03/03	3	29.70	33	29.71	29.70	-30	2,756	-1.09%
2021/03/02	25	30.02	36	29.88	29.70	-11	2,725	-0.40%
2021/02/26	31	29.85	32	29.70	30.30	-1	2,564	-0.04%
2021/02/25	27	29.15	15	29.30	29.55	12	2,295	0.52%
2021/02/24	5	28.46	0	0.00	28.35	5	2,119	0.24%
2021/02/23	12	28.35	0	0.00	28.60	12	2,105	0.57%
2021/02/22	20	28.13	1	28.10	28.25	19	2,129	0.89%
2021/02/18	4	27.70	2	27.65	27.80	2	2,106	0.09%
2021/02/17	52	27.55	0	0.00	27.70	52	2,104	2.47%
2021/02/04	2	27.50	7	27.60	27.40	-5	2,090	-0.24%
2021/02/03	0	0.00	1	27.25	27.25	-1	2,108	-0.05%
2021/02/02	44	27.15	0	0.00	27.15	44	2,155	2.04%
2021/01/29	32	27.25	0	0.00	27.15	32	2,150	1.49%
2021/01/28	8	27.29	30	27.30	27.35	-22	2,133	-1.03%
2021/01/26	8	27.59	0	0.00	27.50	8	2,120	0.38%
2021/01/25	29	27.89	0	0.00	27.95	29	2,114	1.37%
2021/01/22	69	28.14	73	28.34	28.20	-4	2,125	-0.19%
2021/01/21	0	0.00	31	27.45	27.55	-31	2,086	-1.49%
2021/01/20	5	27.40	4	27.38	27.25	1	2,085	0.05%
2021/01/19	4	27.73	0	0.00	27.60	4	2,053	0.19%
2021/01/18	7	27.62	0	0.00	27.60	7	2,051	0.34%
2021/01/15	22	27.92	26	27.81	27.90	-4	2,036	-0.20%
2021/01/14	12	28.00	0	0.00	28.05	12	2,011	0.60%
2021/01/13	3	28.20	0	0.00	28.20	3	1,986	0.15%
2021/01/11	1	28.75	17	28.89	28.70	-16	1,924	-0.83%
2021/01/08	1	28.65	0	0.00	28.70	1	1,908	0.05%
2021/01/07	0	0.00	1	28.65	28.70	-1	1,893	-0.05%
2021/01/05	20	29.15	2	29.20	29.15	18	1,829	0.98%
2020/12/31	0	0.00	3	28.85	29.00	-3	1,728	-0.17%
2020/12/29	0	0.00	10	29.15	29.05	-10	1,703	-0.59%
2020/12/28	0	0.00	1	28.90	28.95	-1	1,684	-0.06%
2020/12/25	3	28.60	1	28.60	28.60	2	1,654	0.12%
2020/12/24	1	28.50	0	0.00	28.60	1	1,651	0.06%
2020/12/23	0	0.00	4	28.65	28.70	-4	1,647	-0.24%
2020/12/22	30	28.50	0	0.00	28.40	30	1,671	1.80%
2020/12/21	2	29.60	2	29.45	29.45	0	1,672	0.00%
2020/12/18	8	29.01	5	29.10	29.10	3	1,601	0.19%
2020/12/16	24.1	28.37	24	28.77	28.85	0.1	1,580	0.01%
2020/12/14	0	0.00	1	28.20	28.30	-1	1,557	-0.06%
2020/12/11	5	28.05	20	28.28	28.05	-15	1,567	-0.96%
2020/12/10	7	28.34	0	0.00	28.25	7	1,562	0.45%
2020/12/09	0.2	28.60	0	0.00	28.60	0.2	1,578	0.01%
2020/12/07	10	28.80	0	0.00	28.85	10	1,616	0.62%
2020/12/04	40	29.00	7	28.99	29.10	33	1,630	2.02%
2020/12/03	31	28.60	1	28.75	28.75	30	1,629	1.84%
2020/12/02	60	28.50	6	28.33	28.45	54	1,667	3.24%
2020/12/01	2	28.50	0	0.00	28.55	2	1,732	0.12%
2020/11/27	7	28.70	0	0.00	28.95	7	1,888	0.37%
2020/11/25	5	29.00	11	29.01	29.00	-6	2,846	-0.21%
2020/11/24	3	28.73	0	0.00	28.60	3	2,891	0.10%
2020/11/23	3	28.80	0	0.00	28.80	3	2,901	0.10%
2020/11/20	1	28.65	0	0.00	28.90	1	2,889	0.03%
2020/11/19	3	28.95	1	28.70	29.00	2	2,900	0.07%
2020/11/18	0	0.00	2	28.70	28.60	-2	2,895	-0.07%
2020/11/17	0	28.60	1	28.55	28.55	-1	2,894	-0.03%
2020/11/12	0	0.00	3	28.50	28.60	-3	3,061	-0.10%
2020/11/11	0	0.00	4	28.40	28.55	-4	3,143	-0.13%
2020/11/10	10	28.50	171	28.15	28.30	-161	3,128	-5.15%	大賣/鉅額交易
2020/11/09	15	28.05	0	0.00	27.80	15	3,092	0.49%
2020/11/06	1	27.95	2	27.95	28.05	-1	3,106	-0.03%
2020/11/05	0	0.00	3	27.75	27.75	-3	3,132	-0.10%
2020/11/03	0	0.00	2	27.90	27.90	-2	3,197	-0.06%
2020/11/02	1	27.80	2	27.80	27.75	-1	3,208	-0.03%
2020/10/30	2	27.50	0	0.00	27.40	2	3,214	0.06%
2020/10/29	5	27.27	0	0.00	27.30	5	3,212	0.16%
2020/10/28	8	27.69	0	0.00	27.65	8	3,227	0.25%
2020/10/22	2	27.95	0	0.00	27.95	2	3,257	0.06%
2020/10/19	31	27.80	1	28.00	28.15	30	3,311	0.91%
2020/10/16	0	0.00	2	28.10	28.10	-2	3,313	-0.06%
2020/10/15	0.1	28.20	1	28.05	28.05	-0.9	3,327	-0.03%
2020/10/14	0	0.00	1	28.20	28.20	-1	3,321	-0.03%
2020/10/12	2	28.53	0	0.00	28.45	2	3,364	0.06%
2020/10/08	0	0.00	6	28.67	28.80	-6	3,373	-0.18%
2020/10/06	0	0.00	41	28.66	28.80	-41	3,418	-1.20%
2020/09/29	1	28.65	3	28.40	28.50	-2	3,601	-0.06%
2020/09/28	1	28.40	1	28.55	28.40	0	3,633	0.00%
2020/09/25	7	28.21	0	0.00	28.00	7	3,669	0.19%
2020/09/24	44	28.30	70	28.60	28.05	-26	3,668	-0.71%
2020/09/23	50	29.00	10	29.05	29.00	40	3,634	1.10%
2020/09/22	0	0.00	5	29.30	29.30	-5	3,629	-0.14%
2020/09/21	50	30.20	3	30.17	29.80	47	3,627	1.30%
2020/09/18	3	29.75	0	0.00	29.80	3	3,612	0.08%
2020/09/16	1	29.75	2	29.68	29.75	-1	3,732	-0.03%
2020/09/15	1	29.45	0	0.00	29.55	1	3,759	0.03%
2020/09/14	3	29.50	1	29.35	29.40	2	3,766	0.05%
2020/09/11	56	29.79	0	0.00	29.70	56	3,746	1.49%
2020/09/08	0	0.00	5	30.26	30.25	-5	3,685	-0.14%
2020/09/07	3	30.60	2	30.43	30.40	1	3,680	0.03%
2020/09/04	14	30.19	2	30.23	30.25	12	3,677	0.33%
2020/09/03	0	0.00	3	30.88	30.65	-3	3,632	-0.08%
2020/09/02	15	30.67	0	0.00	30.85	15	3,597	0.42%
2020/09/01	64	31.40	17	32.07	31.20	47	3,539	1.33%
2020/08/31	33	31.73	50.2	31.52	32.00	-17.2	3,278	-0.52%
2020/08/28	7	28.90	1	29.05	29.10	6	2,640	0.23%
2020/08/26	0	0.00	3	28.63	28.70	-3	2,581	-0.12%
2020/08/25	0	0.00	2	28.70	28.35	-2	2,588	-0.08%
2020/08/21	18	28.09	0	0.00	28.05	18	2,607	0.69%
2020/08/20	2	27.73	17	27.79	27.75	-15	2,621	-0.57%
2020/08/19	20	28.85	5	29.06	28.85	15	2,558	0.59%
2020/08/18	23	28.17	0	0.00	28.10	23	2,486	0.92%
2020/08/17	0	0.00	30	28.24	28.40	-30	2,503	-1.20%
2020/08/14	0	0.00	6	27.61	27.60	-6	2,506	-0.24%
2020/08/13	1	27.30	0	0.00	27.40	1	2,518	0.04%
2020/08/12	80	27.45	0	0.00	27.40	80	2,542	3.15%
2020/08/11	45	27.27	1	27.70	27.30	44	2,533	1.74%
2020/08/07	5	26.77	0	0.00	26.70	5	2,500	0.20%
2020/08/06	8	26.91	0	0.00	26.95	8	2,485	0.32%
2020/08/05	15	27.02	2.1	27.07	26.95	12.9	2,485	0.52%
2020/08/04	0	0.00	2	27.48	27.20	-2	2,519	-0.08%
2020/08/03	7	26.94	42	26.98	27.60	-35	2,528	-1.38%
2020/07/31	2	26.70	0.2	26.80	26.65	1.8	2,524	0.07%
2020/07/30	6	26.75	1	26.75	26.75	5	2,535	0.20%
2020/07/29	0	0.00	1	26.85	26.90	-1	2,571	-0.04%
2020/07/28	17	26.56	0	0.00	26.55	17	2,579	0.66%
2020/07/27	34	27.15	17	27.05	26.95	17	2,591	0.66%
2020/07/24	34	27.75	0	0.00	27.65	34	2,582	1.32%
2020/07/22	5	28.00	2	27.85	28.10	3	2,608	0.11%
2020/07/21	5	27.85	0	0.00	27.85	5	2,594	0.19%
2020/07/17	0	0.00	1	28.35	28.00	-1	2,608	-0.04%
2020/07/16	0	0.00	5	28.20	28.20	-5	2,620	-0.19%
2020/07/15	16	27.69	3	27.55	27.55	13	2,599	0.50%
2020/07/14	15	27.70	2	27.60	27.60	13	2,611	0.50%
2020/07/10	19	28.05	0	0.00	27.80	19	2,631	0.72%
2020/07/09	142	28.84	10	28.90	28.65	132	2,602	5.07%	大買/鉅額交易
2020/07/08	34	29.62	0	0.00	29.75	34	2,560	1.33%
2020/07/07	2	29.65	8	29.71	29.65	-6	2,497	-0.24%
2020/07/06	20	29.75	98	29.76	29.65	-78	2,490	-3.13%
2020/07/03	2	29.78	7	29.75	29.70	-5	2,479	-0.20%
2020/07/02	0	0.00	15	29.90	29.90	-15	2,469	-0.61%
2020/07/01	0	0.00	32	29.82	29.80	-32	2,481	-1.29%
2020/06/29	2	29.70	0	0.00	29.75	2	2,486	0.08%
2020/06/24	4	30.04	3	29.95	29.95	1	2,482	0.04%
2020/06/23	1	30.40	7	30.28	30.35	-6	2,480	-0.24%
2020/06/22	33	29.88	2	30.00	29.75	31	2,427	1.28%
2020/06/18	0	0.00	1	29.25	29.30	-1	2,450	-0.04%
2020/06/16	0	0.00	30	29.32	29.70	-30	2,500	-1.20%
2020/06/15	10	29.12	101	29.25	29.15	-91	2,623	-3.47%	大賣/
2020/06/12	5	28.61	42	28.75	29.10	-37	2,646	-1.40%
2020/06/11	16	29.62	21	29.37	29.25	-5	2,687	-0.19%
2020/06/10	31	30.00	120	29.76	29.85	-89	2,692	-3.31%	大賣/
2020/06/09	37	30.27	36	29.95	29.80	1	2,762	0.04%
2020/06/08	73	30.53	0.4	30.35	30.30	72.6	2,787	2.60%
2020/06/05	30	30.21	23	30.24	30.20	7	2,759	0.25%
2020/06/04	50	29.70	0	0.00	29.55	50	2,757	1.81%
2020/06/03	1	29.45	6	29.64	29.60	-5	2,854	-0.18%
2020/06/02	5	29.30	0	0.00	29.50	5	2,856	0.18%
2020/06/01	26	29.65	4	29.74	29.50	22	2,846	0.77%
2020/05/29	1	29.00	0	0.00	29.30	1	2,836	0.04%
2020/05/28	3	29.53	4	29.64	29.10	-1	2,835	-0.04%
2020/05/27	0	0.00	1	28.90	29.00	-1	2,813	-0.04%
2020/05/26	1	28.80	0	0.00	28.65	1	2,840	0.04%
2020/05/22	1	28.70	0	0.00	28.55	1	2,906	0.03%
2020/05/21	3	28.67	20	28.81	29.05	-17	2,963	-0.57%
2020/05/20	0	0.00	3	28.15	28.05	-3	2,890	-0.10%
2020/05/19	0	0.00	5	28.25	28.40	-5	2,895	-0.17%
2020/05/18	0	0.00	5	27.71	27.75	-5	2,885	-0.17%
2020/05/15	6	27.35	0	0.00	27.40	6	2,887	0.21%
2020/05/14	0	0.00	1	27.55	27.50	-1	2,904	-0.03%
2020/05/13	12	27.81	1	27.45	27.85	11	2,911	0.38%
2020/05/12	7	27.50	0	0.00	27.60	7	2,909	0.24%
2020/05/11	10	27.66	0	0.00	27.70	10	2,942	0.34%
2020/05/08	4	27.98	0	0.00	27.95	4	2,915	0.14%
2020/05/07	6	28.06	0	0.00	28.05	6	2,921	0.21%
2020/05/06	2	28.18	3	28.20	28.15	-1	2,952	-0.03%
2020/05/05	10	28.45	6	28.70	28.70	4	2,967	0.13%
2020/05/04	3	28.00	3	28.00	28.05	0	2,969	0.00%
2020/04/30	0	0.00	6	28.53	28.70	-6	3,020	-0.20%
2020/04/29	6	28.09	12	28.16	28.05	-6	3,066	-0.20%
2020/04/28	12	27.70	4	27.98	27.85	8	3,121	0.26%
2020/04/27	0	0.00	3	27.23	27.65	-3	3,276	-0.09%
2020/04/24	1	26.70	0	0.00	26.90	1	3,326	0.03%
2020/04/22	3	26.87	1	26.95	26.90	2	3,396	0.06%
2020/04/21	4	27.38	3	27.30	27.25	1	3,449	0.03%
2020/04/17	1	27.65	7	27.96	27.75	-6	4,042	-0.15%
2020/04/16	22	27.67	2	27.65	27.65	20	4,198	0.48%
2020/04/15	0	0.00	10	28.44	28.40	-10	4,255	-0.23%
2020/04/10	8	27.72	1	27.75	27.70	7	4,619	0.15%
2020/04/09	5	28.04	0	0.00	27.95	5	4,817	0.10%
2020/04/08	3	27.30	12	27.17	27.80	-9	5,048	-0.18%
2020/04/07	3	26.78	1	26.85	26.85	2	5,648	0.04%
2020/04/06	5	26.40	0	0.00	26.35	5	5,799	0.09%
2020/04/01	4	26.64	1	26.55	26.65	3	5,870	0.05%
2020/03/31	1	26.70	5	26.75	26.65	-4	5,923	-0.07%
2020/03/30	5	26.60	1	26.70	26.70	4	6,005	0.07%
2020/03/27	2	26.98	0	0.00	26.65	2	6,254	0.03%
2020/03/26	2	26.70	1	26.60	26.55	1	6,567	0.02%
2020/03/25	0	0.00	4	26.73	26.50	-4	6,557	-0.06%
2020/03/24	9	26.17	0	0.00	26.10	9	6,581	0.14%
2020/03/23	0	0.00	16	25.93	26.00	-16	6,688	-0.24%
2020/03/20	21	27.08	5	27.33	26.95	16	6,707	0.24%
2020/03/19	2	25.60	8	25.64	26.50	-6	6,654	-0.09%
2020/03/18	3	26.67	0	0.00	26.80	3	6,527	0.05%
2020/03/17	7	26.57	8	26.70	26.95	-1	6,497	-0.02%
2020/03/16	2	27.48	14	27.40	27.45	-12	6,435	-0.19%
2020/03/13	14	26.96	1	27.20	27.65	13	6,381	0.20%
2020/03/12	7	28.72	10	28.75	28.80	-3	6,274	-0.05%
2020/03/11	3	29.53	1	29.65	29.55	2	6,208	0.03%
2020/03/10	1	29.05	0	0.00	29.45	1	6,207	0.02%
2020/03/09	3	30.00	7	30.38	29.70	-4	6,162	-0.06%
2020/03/06	0	0.00	1	30.95	30.90	-1	6,071	-0.02%
2020/03/05	2	31.18	1	31.25	31.15	1	6,069	0.02%
2020/03/04	15	30.97	0	0.00	31.00	15	6,069	0.25%
2020/03/03	1	31.15	5	31.20	31.15	-4	6,058	-0.07%
2020/03/02	5	30.70	12	31.00	31.00	-7	6,044	-0.12%
2020/02/27	2	31.45	1	31.45	31.35	1	5,990	0.02%
2020/02/26	10	31.43	13	31.44	31.70	-3	5,938	-0.05%
2020/02/25	3	31.50	2	31.45	31.55	1	5,905	0.02%
2020/02/24	6	31.93	18	32.03	31.85	-12	5,835	-0.21%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	1	32.80	8	32.80	32.75	-7	5,715	-0.12%
2020/02/19	3	32.97	1	32.70	32.95	2	5,686	0.04%
2020/02/18	1	32.65	0	0.00	32.65	1	5,659	0.02%
2020/02/17	1	32.55	4	32.65	32.60	-3	5,649	-0.05%
2020/02/13	0	0.00	4	32.98	32.95	-4	5,599	-0.07%
2020/02/12	6	32.88	3	33.07	32.85	3	5,596	0.05%
2020/02/11	1	32.90	3	32.97	32.95	-2	5,543	-0.04%
2020/02/10	10	32.67	1	32.70	32.65	9	5,518	0.16%
2020/02/07	2	33.10	518	33.03	33.00	-516	5,487	-9.40%	大賣/鉅額交易
2020/02/06	3	33.43	0	0.00	33.45	3	5,439	0.06%
2020/02/05	6	33.35	11	33.25	33.30	-5	5,406	-0.09%
2020/02/04	4	33.51	8	33.59	33.55	-4	5,351	-0.07%
2020/02/03	15	32.51	18	32.94	33.05	-3	5,279	-0.06%
2020/01/31	15	33.79	13	33.83	33.75	2	5,190	0.04%
2020/01/30	24	33.50	8	33.38	33.30	16	5,112	0.31%
2020/01/20	10	34.97	0	0.00	34.95	10	4,941	0.20%
2020/01/17	3	34.80	2	34.80	34.75	1	4,869	0.02%
2020/01/16	3	34.70	0	0.00	34.75	3	4,822	0.06%
2020/01/15	4	34.79	1	34.75	34.60	3	4,798	0.06%
2020/01/14	3	34.72	2	34.45	34.45	1	4,731	0.02%
2020/01/13	76	35.42	25	36.07	34.75	51	4,620	1.10%
2020/01/10	18	34.69	8	34.76	34.75	10	4,117	0.24%
2020/01/09	75	34.31	1	34.35	34.30	74	3,935	1.88%
2020/01/08	23	34.57	2	34.70	34.30	21	3,847	0.55%
2020/01/07	17	34.82	5	35.00	34.75	12	3,711	0.32%
2020/01/06	2	35.03	7	34.98	35.00	-5	3,631	-0.14%
2020/01/03	109	35.29	5	35.10	35.05	104	3,437	3.03%	大買/鉅額交易
2020/01/02	2	35.53	3	35.72	35.85	-1	3,225	-0.03%
2019/12/31	36	35.50	55	35.42	35.90	-19	2,963	-0.64%
2019/12/30	12	33.36	18	33.51	33.50	-6	2,327	-0.26%
2019/12/27	3	32.62	0	0.00	32.50	3	2,156	0.14%
2019/12/26	8	33.26	3	33.30	32.85	5	2,051	0.24%
2019/12/25	11	33.03	30	33.30	32.90	-19	1,984	-0.96%
2019/12/24	39	33.56	11	32.88	32.95	28	1,895	1.48%
2019/12/23	28	33.26	4	33.08	33.10	24	1,654	1.45%
2019/12/19	2	31.85	0	0.00	31.50	2	1,299	0.15%
2019/12/18	15	32.35	0	0.00	32.10	15	1,240	1.21%
2019/12/17	0	0.00	15	31.50	31.60	-15	1,091	-1.37%
2019/12/13	15	31.15	0	0.00	31.20	15	1,050	1.43%
2019/12/06	0	0.00	16	31.20	31.25	-16	1,053	-1.52%
2019/12/05	0	0.00	8	31.15	31.20	-8	1,056	-0.76%
2019/12/03	2	31.35	0	0.00	31.35	2	1,010	0.20%
2019/11/27	0	0.00	13	31.75	31.80	-13	988	-1.32%
2019/11/21	0	0.00	17	31.79	31.90	-17	976	-1.74%
2019/11/15	5	31.94	0	0.00	31.90	5	1,051	0.48%
2019/11/14	1	31.70	0	0.00	31.80	1	1,075	0.09%
2019/11/13	0	0.00	1	31.90	31.85	-1	1,082	-0.09%
2019/11/12	0	0.00	2	31.80	31.85	-2	1,086	-0.18%
2019/11/11	2	31.75	0	0.00	31.80	2	1,098	0.18%
2019/11/07	0	0.00	16	31.80	31.75	-16	1,119	-1.43%
2019/11/06	0	0.00	3	31.90	31.95	-3	1,118	-0.27%
2019/10/31	0	0.00	3	31.70	31.75	-3	1,143	-0.26%
2019/10/29	0	0.00	2	31.70	31.70	-2	1,141	-0.18%
2019/10/23	1	31.40	0	0.00	31.55	1	1,186	0.08%
2019/10/22	0	0.00	5	31.60	31.55	-5	1,186	-0.42%
2019/10/21	1	31.55	0	0.00	31.50	1	1,205	0.08%
2019/10/17	17	31.62	0	0.00	31.75	17	1,187	1.43%
2019/10/14	2	31.73	0	31.80	31.70	2	1,180	0.17%
2019/10/03	0	0.00	4	32.00	32.05	-4	1,267	-0.32%
2019/09/26	3	32.80	0	0.00	32.70	3	1,471	0.20%
2019/09/25	0	0.00	2	32.45	32.65	-2	1,560	-0.13%
2019/09/24	3	32.50	1	32.55	32.55	2	1,585	0.13%
2019/09/23	1	32.25	0	0.00	32.25	1	1,590	0.06%
2019/09/20	0	0.00	25	32.00	32.05	-25	1,633	-1.53%
2019/09/19	1	31.95	0	0.00	31.90	1	1,692	0.06%
2019/09/16	0	0.00	50	31.63	31.50	-50	1,757	-2.84%
2019/09/11	7	31.89	0	0.00	31.75	7	1,782	0.39%
2019/09/09	0	0.00	5	32.20	31.95	-5	1,794	-0.28%
2019/09/04	0	0.00	1	32.10	32.05	-1	1,819	-0.05%
2019/09/02	11	32.11	20	32.10	32.20	-9	1,906	-0.47%
2019/08/30	10	32.00	10	32.19	31.45	0	1,938	0.00%
2019/08/28	78	32.40	10	32.50	32.35	68	1,929	3.52%
2019/08/27	0	0.00	30	32.36	32.35	-30	1,949	-1.54%
2019/08/23	4	32.60	0	0.00	32.45	4	2,056	0.19%
2019/08/21	60	32.95	0	0.00	32.85	60	2,064	2.91%
2019/08/20	15	32.30	0	0.00	32.30	15	2,045	0.73%
2019/08/19	38	32.25	0	0.00	32.65	38	2,036	1.87%
2019/08/16	7	31.64	0	0.00	31.90	7	2,011	0.35%
2019/08/15	10	31.30	0	0.00	31.40	10	2,002	0.50%
2019/08/14	3	31.80	2	31.85	31.75	1	1,995	0.05%
2019/08/13	0	0.00	4	31.88	31.80	-4	1,983	-0.20%
2019/08/12	1	31.95	0	0.00	31.95	1	1,991	0.05%
2019/08/08	2	31.95	0	0.00	31.95	2	1,968	0.10%
2019/08/07	0	0.00	2	31.60	31.60	-2	1,970	-0.10%
2019/08/06	4	31.38	3	31.35	31.40	1	1,991	0.05%
2019/08/02	4	31.83	0	0.00	31.75	4	1,987	0.20%
2019/07/29	3	32.00	0	0.00	32.10	3	2,000	0.15%
2019/07/26	0	0.00	31	31.65	32.00	-31	1,976	-1.57%
2019/07/25	48	32.01	41	32.04	31.95	7	1,970	0.36%
2019/07/24	10	32.33	0	0.00	32.30	10	1,944	0.51%
2019/07/23	18	32.35	5	32.30	32.30	13	1,932	0.67%
2019/07/22	3	32.60	0	0.00	32.65	3	1,927	0.16%
2019/07/19	0	0.00	2	32.85	32.85	-2	1,933	-0.10%
2019/07/18	0	0.00	5	32.85	32.80	-5	1,943	-0.26%
2019/07/17	1	32.75	3	32.83	32.85	-2	1,946	-0.10%
2019/07/16	5	32.80	5	32.75	32.75	0	1,947	0.00%
2019/07/15	28	32.79	0	0.00	32.75	28	1,940	1.44%
2019/07/12	0	0.00	10	33.15	33.15	-10	1,949	-0.51%
2019/07/11	11	32.95	5	32.95	33.00	6	1,964	0.31%
2019/07/10	15.1	32.96	6	32.92	32.80	9.1	1,982	0.46%
2019/07/09	7	33.22	8	33.53	33.30	-1	1,992	-0.05%
2019/07/08	2	34.35	120	34.25	34.40	-118	1,968	-5.99%	大賣/鉅額交易
2019/07/05	6	34.24	23	34.05	34.20	-17	1,884	-0.90%
2019/07/04	3	34.10	50	34.00	34.10	-47	1,863	-2.52%
2019/07/03	50	33.65	15	33.62	33.90	35	1,872	1.87%
2019/07/02	57	33.96	18	33.79	33.60	39	1,844	2.11%
2019/07/01	0	0.00	1	34.15	34.20	-1	1,738	-0.06%
2019/06/28	60	33.82	2	33.80	33.80	58	1,710	3.39%
2019/06/27	2	34.05	16	34.03	33.90	-14	1,692	-0.83%
2019/06/26	49	33.48	0.1	33.80	33.80	48.9	1,668	2.93%
2019/06/25	21	33.30	5	33.34	33.40	16	1,613	0.99%
2019/06/24	1	33.40	0	0.00	33.40	1	1,592	0.06%
2019/06/21	2	33.30	8	33.20	33.10	-6	1,570	-0.38%
2019/06/19	2	33.10	3	33.20	33.05	-1	1,571	-0.06%
2019/06/18	4	32.95	1	33.05	32.90	3	1,567	0.19%
2019/06/17	3	32.70	6	32.60	32.75	-3	1,585	-0.19%
2019/06/13	12	32.49	0	0.00	32.60	12	1,640	0.73%
2019/06/12	8	32.78	1	32.50	32.45	7	1,662	0.42%
2019/06/11	58	32.85	2	33.60	32.55	56	1,710	3.27%
2019/06/10	52	33.45	97.3	33.40	33.45	-45.3	1,780	-2.54%
2019/06/06	2	32.80	0	0.00	33.10	2	1,773	0.11%
2019/06/05	0	0.00	2	32.80	32.65	-2	1,747	-0.11%
2019/06/04	0	0.00	8	32.70	32.70	-8	1,764	-0.45%
2019/06/03	0	0.00	4	32.63	32.65	-4	1,787	-0.22%
2019/05/31	5	32.70	2	32.90	32.45	3	1,813	0.17%
2019/05/30	3	32.50	0	0.00	32.55	3	1,776	0.17%
2019/05/27	0	0.00	1	31.90	31.80	-1	1,753	-0.06%
2019/05/17	0	0.00	2	31.33	31.55	-2	1,818	-0.11%
2019/05/16	4.2	30.90	0	0.00	30.95	4.2	1,815	0.23%
2019/05/15	1	30.60	0	0.00	30.60	1	1,837	0.05%
2019/05/14	0	0.00	2	30.15	30.35	-2	1,859	-0.11%
2019/05/10	1	30.75	0	0.00	30.50	1	1,916	0.05%
2019/05/09	7.2	30.83	0	0.00	30.65	7.2	1,928	0.37%
2019/05/08	4	31.31	0	0.00	31.10	4	2,004	0.20%
2019/05/06	4	31.73	1	31.70	31.55	3	2,141	0.14%
2019/05/03	0	0.00	2	31.68	31.75	-2	2,242	-0.09%
2019/05/02	10	31.40	0	0.00	31.55	10	2,303	0.43%
2019/04/30	1	31.30	0	0.00	31.35	1	2,298	0.04%
2019/04/29	0	0.00	1	31.25	31.30	-1	2,299	-0.04%
2019/04/26	11	31.19	0	0.00	31.00	11	2,308	0.48%
2019/04/25	8	31.41	0	0.00	31.30	8	2,296	0.35%
2019/04/24	1	31.45	0	0.00	31.30	1	2,290	0.04%
2019/04/22	12	31.54	4	31.70	31.55	8	2,319	0.34%
2019/04/19	0	0.00	6	31.45	31.60	-6	2,324	-0.26%
2019/04/18	6	31.25	0	0.00	31.25	6	2,344	0.26%
2019/04/17	1	31.40	6	31.50	31.45	-5	2,324	-0.22%
2019/04/16	10	31.35	1	31.40	31.40	9	2,298	0.39%
2019/04/15	11	31.41	0	0.00	31.45	11	2,273	0.48%
2019/04/12	0	0.00	11	32.01	31.85	-11	2,240	-0.49%
2019/04/10	1	31.25	0	0.00	31.30	1	2,248	0.04%
2019/04/09	22	31.35	0	0.00	31.35	22	2,232	0.99%
2019/04/08	21	31.87	0	0.00	31.80	21	2,198	0.96%
2019/04/02	1	32.10	0	0.00	32.05	1	2,184	0.05%
2019/04/01	1	32.40	0	0.00	32.20	1	2,182	0.05%
2019/03/29	1	32.55	1	32.40	32.50	0	2,165	0.00%
2019/03/26	0	0.00	1	32.00	32.15	-1	2,158	-0.05%
2019/03/25	3	31.75	0	0.00	31.80	3	2,154	0.14%
2019/03/21	2	32.53	4	32.51	32.60	-2	2,140	-0.09%
2019/03/19	0	0.00	6	31.95	32.00	-6	2,095	-0.29%
2019/03/18	2	32.23	1	32.25	32.20	1	2,074	0.05%
2019/03/15	0	0.00	4	32.20	32.20	-4	2,039	-0.20%
2019/03/14	12	31.68	1	31.75	31.75	11	2,005	0.55%
2019/03/13	15	32.38	0	0.00	32.10	15	1,948	0.77%
2019/03/12	22.2	33.45	0	0.00	33.35	22.2	1,838	1.21%
2019/03/11	29	33.75	1	33.65	33.75	28	1,817	1.54%
2019/03/07	1	33.60	1	33.90	33.70	0	1,805	0.00%
2019/03/06	0	0.00	1	34.00	33.60	-1	1,800	-0.06%
2019/03/05	1	33.50	1	33.40	33.50	0	1,766	0.00%
2019/03/04	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/27	6	33.31	0	0.00	33.35	6	1,754	0.34%
2019/02/26	2	33.98	2	34.20	33.70	0	1,745	0.00%
2019/02/22	2	33.60	2	33.60	33.65	0	1,744	0.00%
2019/02/20	3	33.90	2	33.75	33.65	1	1,787	0.06%
2019/02/19	2	34.15	2	33.95	33.85	0	1,818	0.00%
2019/02/18	2	33.90	22	33.85	33.95	-20	1,794	-1.11%
2019/02/15	2	33.30	0	0.00	33.20	2	1,775	0.11%
2019/02/13	0	0.00	1	33.95	33.80	-1	1,735	-0.06%
2019/02/12	0	0.00	2	34.75	34.40	-2	1,704	-0.12%
2019/02/11	2	34.53	2	34.58	34.55	0	1,676	0.00%
2019/01/29	5	34.01	3	33.92	33.65	2	1,583	0.13%
2019/01/28	2	33.63	6	34.00	34.05	-4	1,485	-0.27%
2019/01/25	1	33.25	0	0.00	33.25	1	1,391	0.07%
2019/01/24	23	32.92	11	33.15	33.20	12	1,340	0.89%
2019/01/23	0	0.00	14.4	32.64	32.90	-14.4	1,231	-1.17%
2019/01/16	50	31.85	0	0.00	31.85	50	1,240	4.03%
2019/01/15	7	32.25	1	32.00	32.15	6	1,236	0.49%
2019/01/11	2	31.55	1	31.45	31.50	1	1,208	0.08%
2019/01/10	50	31.45	0	0.00	31.50	50	1,199	4.17%
2019/01/09	0	0.00	1	30.95	30.90	-1	1,191	-0.08%
2019/01/08	0	0.00	1	30.75	30.85	-1	1,200	-0.08%
2019/01/07	0	0.00	3	30.80	30.75	-3	1,213	-0.25%
2019/01/04	1	30.45	1	30.60	30.45	0	1,232	0.00%
2019/01/02	1	31.30	8	31.20	31.05	-7	1,271	-0.55%
2018/12/28	0	0.00	2	30.40	30.70	-2	1,251	-0.16%
2018/12/27	0	0.00	6	30.58	30.45	-6	1,267	-0.47%
2018/12/24	1	30.55	0	0.00	30.55	1	1,356	0.07%
2018/12/21	1	30.30	1	30.30	30.30	0	1,357	0.00%
2018/12/19	1	30.20	0	0.00	30.20	1	1,347	0.07%
2018/12/18	8	30.10	10	30.13	30.15	-2	1,357	-0.15%
2018/12/17	2	30.18	0	0.00	30.50	2	1,358	0.15%
2018/12/13	5	30.04	0	0.00	30.05	5	1,348	0.37%
2018/12/11	0	0.00	1	29.75	29.70	-1	1,347	-0.07%
2018/12/10	1	29.90	0	0.00	29.60	1	1,342	0.07%
2018/12/07	2	29.95	0	0.00	30.00	2	1,352	0.15%
2018/12/05	0	0.00	9	30.35	30.35	-9	1,362	-0.66%
2018/12/03	0	0.00	6	30.70	30.65	-6	1,373	-0.44%
2018/11/30	0	0.00	1	30.90	30.60	-1	1,346	-0.07%
2018/11/29	8	30.70	4	30.73	30.70	4	1,336	0.30%
2018/11/28	6	30.10	0	0.00	30.30	6	1,299	0.46%
2018/11/27	2	29.95	0	0.00	29.95	2	1,280	0.16%
2018/11/23	2	29.48	0	0.00	29.35	2	1,267	0.16%
2018/11/22	0	0.00	1	30.05	30.00	-1	1,252	-0.08%
2018/11/21	0	0.00	2	29.15	29.50	-2	1,230	-0.16%
2018/11/20	0	0.00	10	29.60	29.40	-10	1,215	-0.82%
2018/11/19	0	0.00	1	29.90	29.85	-1	1,202	-0.08%
2018/11/16	2	29.80	5	29.33	29.70	-3	1,163	-0.26%
2018/11/15	10	28.25	0	0.00	28.20	10	1,103	0.91%
2018/11/13	0	0.00	4	28.35	28.45	-4	1,103	-0.36%
2018/11/12	0	0.00	1	28.40	28.45	-1	1,106	-0.09%
2018/11/08	0	0.00	4	28.63	28.55	-4	1,130	-0.35%
2018/11/06	0	0.00	2	28.25	28.25	-2	1,160	-0.17%
2018/11/02	0	0.00	2	28.60	28.50	-2	1,171	-0.17%
2018/10/31	2	28.05	3	28.15	28.20	-1	1,159	-0.09%
2018/10/30	3	28.03	0	0.00	28.00	3	1,157	0.26%
2018/10/29	2	27.95	0	0.00	28.10	2	1,153	0.17%
2018/10/25	1	28.45	0	0.00	28.50	1	1,104	0.09%
2018/10/16	2	29.40	3	29.25	29.25	-1	1,075	-0.09%
2018/10/15	0	0.00	3	29.70	29.80	-3	1,067	-0.28%
2018/10/12	1	28.90	5	30.13	30.20	-4	1,064	-0.38%
2018/10/11	10	29.32	2	29.55	29.20	8	1,064	0.75%
2018/10/08	2	31.05	1	31.10	30.95	1	1,033	0.10%
2018/10/05	21	31.50	1	31.80	31.35	20	1,017	1.97%
2018/10/04	0	0.00	1	31.95	31.80	-1	991	-0.10%
2018/10/03	3	32.50	30	32.01	31.90	-27	965	-2.80%
2018/10/02	0	0.00	6	31.00	30.95	-6	876	-0.68%
2018/10/01	0	0.00	0	31.00	31.00	0	873	0.00%
2018/09/28	0	0.00	2	30.75	30.65	-2	867	-0.23%
2018/09/26	0	0.00	1	30.90	30.90	-1	858	-0.12%
2018/09/25	0	0.00	2	31.10	30.95	-2	856	-0.23%
2018/09/21	2	30.55	5	30.89	30.70	-3	842	-0.36%
2018/09/20	0	0.00	2	31.03	30.65	-2	847	-0.24%
2018/09/19	0	0.00	16	30.78	30.80	-16	853	-1.87%
2018/09/18	0	0.00	8	30.44	30.55	-8	856	-0.93%
2018/09/17	1	30.25	0	0.00	30.40	1	883	0.11%
2018/09/14	2	30.50	0	0.00	30.40	2	890	0.22%
2018/09/13	0	0.00	4	30.24	30.35	-4	901	-0.44%
2018/09/11	1	29.15	0	0.00	29.40	1	922	0.11%
2018/09/10	12	29.42	0	0.00	29.10	12	930	1.29%
2018/09/07	0	0.00	4	30.10	30.10	-4	942	-0.42%
2018/08/31	0	0.00	8	30.60	30.50	-8	1,038	-0.77%
2018/08/30	0	0.00	2	30.60	30.60	-2	1,086	-0.18%
2018/08/23	2	30.23	0	0.00	30.20	2	1,180	0.17%
2018/08/22	1	30.30	0	0.00	30.30	1	1,186	0.08%
2018/08/21	0.8	30.50	0	0.00	30.35	0.8	1,192	0.07%
2018/08/20	2	29.95	0	0.00	29.95	2	1,194	0.17%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/08/16	0	0.00	3	29.80	29.85	-3	1,197	-0.25%
2018/08/15	1	30.00	0	0.00	30.05	1	1,192	0.08%
2018/08/14	0	0.00	2	30.10	30.05	-2	1,188	-0.17%
2018/08/10	3	30.35	0	0.00	30.25	3	1,174	0.26%
2018/08/09	3	30.25	1	30.15	30.20	2	1,175	0.17%
2018/08/08	2	30.05	20.7	30.05	30.10	-18.7	1,175	-1.59%
2018/08/01	4	30.20	0	0.00	30.30	4	1,251	0.32%
2018/07/31	4	30.23	0	0.00	30.20	4	1,257	0.32%
2018/07/27	1	30.35	4	30.30	30.30	-3	1,270	-0.24%
2018/07/26	2	30.30	0	0.00	30.30	2	1,277	0.16%
2018/07/24	10	30.92	0	0.00	30.90	10	1,269	0.79%
2018/07/12	4	30.58	0	0.00	30.80	4	1,387	0.29%
2018/07/11	2	30.55	0	0.00	30.55	2	1,389	0.14%
2018/07/10	8	30.85	0	0.00	30.75	8	1,387	0.58%
2018/07/06	3	30.40	0	0.00	30.65	3	1,404	0.21%
2018/07/05	0.6	30.60	0	0.00	30.60	0.6	1,402	0.04%
2018/07/04	0	0.00	1	30.85	30.95	-1	1,409	-0.07%
2018/07/03	12	31.05	0	0.00	30.85	12	1,423	0.84%
2018/07/02	0	0.00	2	31.40	31.55	-2	1,424	-0.14%
2018/06/29	3	31.97	6	32.12	31.70	-3	1,426	-0.21%
2018/06/28	0	0.00	1	31.30	31.30	-1	1,408	-0.07%
2018/06/27	2	30.70	0	0.00	30.60	2	1,393	0.14%
2018/06/26	3	30.00	0	0.00	30.75	3	1,383	0.22%
2018/06/25	1.2	31.03	0	0.00	30.80	1.2	1,345	0.09%
2018/06/21	0	0.00	1	31.60	31.35	-1	1,318	-0.08%
2018/06/20	10	31.70	0	0.00	31.70	10	1,305	0.77%
2018/06/19	2.2	31.95	0	0.00	31.90	2.2	1,282	0.17%
2018/06/15	22	32.24	2	32.35	32.40	20	1,265	1.58%
2018/06/14	12	32.49	4	32.50	32.45	8	1,226	0.65%
2018/06/13	13	32.48	0	0.00	32.45	13	1,220	1.07%
2018/06/12	3	32.53	5	32.46	32.50	-2	1,199	-0.17%
2018/06/11	13	32.79	1.2	32.89	32.75	11.8	1,170	1.01%
2018/06/08	4.2	32.81	0	0.00	32.80	4.2	1,164	0.36%
2018/06/07	14	33.00	0	0.00	32.90	14	1,132	1.24%
2018/06/06	19	33.10	0	0.00	33.15	19	1,088	1.75%
2018/06/05	4	33.21	0	0.00	33.10	4	1,044	0.38%
2018/06/01	1	33.45	0	0.00	33.40	1	1,002	0.10%
2018/05/29	0	0.00	10	33.50	33.50	-10	995	-1.00%
2018/05/24	1	33.85	0	0.00	33.80	1	987	0.10%
2018/05/23	0	0.00	8	33.90	33.90	-8	996	-0.80%
2018/05/22	1	33.55	0	0.00	33.75	1	991	0.10%
2018/05/21	0	0.00	1	33.55	33.55	-1	994	-0.10%
2018/05/18	0	0.00	1	33.55	33.50	-1	999	-0.10%
2018/05/17	0	0.00	1	33.55	33.60	-1	1,018	-0.10%
2018/05/14	0	0.00	0.1	33.90	33.70	-0.1	1,081	-0.01%
2018/05/11	4	34.01	1	33.85	33.85	3	1,081	0.28%
2018/05/10	0	0.00	2	33.95	33.95	-2	1,073	-0.19%
2018/05/08	0	0.00	0.1	34.00	33.95	-0.1	1,074	-0.01%
2018/05/03	10	34.15	3	34.15	34.15	7	1,067	0.66%
2018/04/30	3	34.60	0	0.00	34.70	3	1,055	0.28%
2018/04/27	3	35.07	0	0.00	34.80	3	1,054	0.28%
2018/04/26	3	35.53	4	35.55	35.25	-1	1,042	-0.10%
2018/04/25	0	0.00	2	35.35	35.70	-2	1,029	-0.19%
2018/04/24	0	0.00	1	34.60	35.00	-1	993	-0.10%
2018/04/23	4	35.10	0	0.00	35.05	4	1,001	0.40%
2018/04/20	2	34.95	1	35.00	34.95	1	1,016	0.10%
2018/04/18	0	0.00	2	34.10	34.10	-2	1,009	-0.20%
2018/04/17	0	0.00	3	34.35	34.30	-3	1,019	-0.29%
2018/04/16	10	34.45	0	0.00	34.50	10	1,025	0.98%
2018/04/12	1	34.35	0	0.00	34.65	1	1,051	0.10%
2018/04/11	1	34.45	0	0.00	34.40	1	1,071	0.09%
2018/04/10	3.1	34.51	3.1	34.58	34.30	0	1,105	0.00%
2018/04/09	5	34.75	1	34.70	34.70	4	1,124	0.36%
2018/04/03	0	0.00	1	34.15	34.25	-1	1,131	-0.09%
2018/04/02	5	34.25	1	34.20	34.25	4	1,160	0.34%
2018/03/31	7	34.11	1	34.10	34.15	6	1,176	0.51%
2018/03/29	0	0.00	2	34.15	34.25	-2	1,223	-0.16%
2018/03/28	3	34.05	0	34.00	34.00	3	1,234	0.24%
2018/03/22	0	0.00	10	34.15	34.00	-10	1,279	-0.78%
2018/03/21	0	0.00	3	34.05	33.90	-3	1,313	-0.23%
2018/03/19	6	34.00	0	0.00	33.95	6	1,366	0.44%
2018/03/12	0	0.00	7	34.10	34.15	-7	1,819	-0.38%
2018/03/09	1	33.85	0	0.00	34.00	1	1,957	0.05%
2018/03/06	0.2	33.95	0	0.00	33.75	0.2	2,107	0.01%
2018/02/26	0	0.00	6	34.13	34.40	-6	2,322	-0.26%
2018/02/23	3	33.90	0	0.00	34.00	3	2,326	0.13%
2018/02/22	0	0.00	6	33.85	34.00	-6	2,354	-0.25%
2018/02/21	2	33.65	0	0.00	33.85	2	2,412	0.08%
2018/02/12	3	33.45	0	0.00	33.40	3	2,415	0.12%
2018/02/09	2	33.28	2	33.60	33.60	0	2,420	0.00%
2018/02/08	0	0.00	2	34.03	34.05	-2	2,408	-0.08%
2018/02/07	2	34.05	0	0.00	33.90	2	2,430	0.08%
2018/02/06	19	33.48	5	33.51	34.15	14	2,431	0.58%
2018/02/05	2	34.50	0	0.00	34.50	2	2,427	0.08%
2018/02/01	2	35.40	0	0.00	35.40	2	2,543	0.08%
2018/01/31	3	35.00	3	35.25	35.20	0	2,545	0.00%
2018/01/29	1	35.55	0	0.00	35.55	1	2,552	0.04%
2018/01/25	1	35.85	10	35.85	35.85	-9	2,627	-0.34%
2018/01/24	0	0.00	1	35.75	35.95	-1	2,645	-0.04%
2018/01/19	3	35.80	0	0.00	35.80	3	2,800	0.11%
2018/01/18	0	0.00	4	36.21	36.20	-4	2,818	-0.14%
2018/01/15	6.2	36.02	5	36.30	35.85	1.2	2,774	0.04%
2018/01/11	5	36.60	0	0.00	36.60	5	2,720	0.18%
2018/01/10	2	37.00	0	0.00	36.95	2	2,718	0.07%
2018/01/09	4	36.93	6	36.90	37.00	-2	2,711	-0.07%
2018/01/08	2	37.03	0	0.00	36.80	2	2,699	0.07%
2018/01/05	0	0.00	6	36.69	37.15	-6	2,692	-0.22%
2018/01/04	3	36.63	1	36.90	36.60	2	2,688	0.07%
2018/01/03	3	37.30	1	37.40	37.30	2	2,666	0.08%
2018/01/02	2	37.10	1	37.20	37.50	1	2,657	0.04%