漢翔 (2634)-國票-九鼎券商分點個股進出

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
57.8
漲跌
▲1.7
漲幅
+3.03%
成交量
18,679張
產業
上市航運類股
688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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	84	56.65	4	57.05	57.80	80	13,656	0.59%
2024/04/22	9	57.48	21	57.87	56.10	-12	13,472	-0.09%
2024/04/19	38	58.25	68	58.50	57.60	-30	13,470	-0.22%
2024/04/18	14.1	57.80	57.7	58.03	58.70	-43.6	12,973	-0.34%
2024/04/17	38	56.39	17	56.31	55.80	21	12,495	0.17%
2024/04/16	52	56.14	18	56.94	55.40	34	12,617	0.27%
2024/04/15	54.1	58.85	74	58.96	58.00	-19.9	12,092	-0.16%
2024/04/12	13	56.55	18	56.53	56.80	-5	11,131	-0.05%
2024/04/11	24.1	56.41	31.5	56.69	55.80	-7.4	11,010	-0.07%
2024/04/10	107	57.59	79.5	57.61	56.80	27.5	10,635	0.26%	大買/
2024/04/09	35	56.32	102	56.48	57.50	-67	9,678	-0.69%	大賣/
2024/04/08	6	52.88	1	53.00	53.00	5	8,809	0.06%
2024/04/03	0	0.00	3	54.07	53.70	-3	8,809	-0.03%
2024/04/02	20	54.09	3	54.27	54.30	17	8,725	0.19%
2024/04/01	22	53.75	29.3	54.10	54.40	-7.3	8,554	-0.09%
2024/03/29	12	52.11	21	52.62	52.60	-9	8,247	-0.11%
2024/03/28	43.5	53.87	20	53.96	52.60	23.5	8,231	0.29%
2024/03/27	44.8	52.14	118.3	51.69	53.20	-73.4	7,646	-0.96%	大賣/
2024/03/26	6	50.33	42	50.09	49.65	-36	7,194	-0.50%
2024/03/25	3	50.22	28.2	50.32	50.40	-25.2	7,200	-0.35%
2024/03/22	38	50.18	40	50.16	50.30	-2	7,172	-0.03%
2024/03/21	3	48.50	3	48.30	48.70	0	6,957	0.00%
2024/03/20	2	48.33	2	48.10	47.95	0	6,979	0.00%
2024/03/19	43	48.72	2	48.63	48.60	41	6,984	0.59%
2024/03/18	6	47.55	7	48.22	48.40	-1	7,276	-0.01%
2024/03/15	4	48.03	3	48.15	47.55	1	7,377	0.01%
2024/03/14	11	47.17	0	0.00	47.15	11	7,313	0.15%
2024/03/13	4	47.79	11.5	47.64	47.55	-7.5	7,365	-0.10%
2024/03/12	15	47.99	1	47.75	48.15	14	7,418	0.19%
2024/03/11	6	47.50	3	48.08	47.55	3	7,409	0.04%
2024/03/08	10.3	47.44	1,016	47.85	47.10	-1,005.8	7,416	-13.56%	大賣/鉅額交易
2024/03/07	3	48.42	10	48.30	48.30	-7	7,380	-0.09%
2024/03/06	1	49.10	6	48.90	48.90	-5	7,391	-0.07%
2024/03/04	18	49.98	7	49.96	49.80	11	7,410	0.15%
2024/03/01	1	49.45	24	49.61	49.60	-23	7,433	-0.31%
2024/02/29	1.2	49.75	24	49.68	49.65	-22.8	7,682	-0.30%
2024/02/26	0	0.00	3.4	49.46	49.75	-3.4	8,200	-0.04%
2024/02/23	4.3	48.46	3	48.67	48.40	1.3	8,159	0.02%
2024/02/21	1	49.20	5	49.06	49.10	-4	8,207	-0.05%
2024/02/19	4	49.39	1	49.55	49.45	3	8,342	0.04%
2024/02/16	3.3	49.19	1	49.30	49.30	2.3	8,393	0.03%
2024/02/15	3.2	48.97	0.1	49.40	49.20	3.2	8,522	0.04%
2024/02/05	1.1	47.85	0	0.00	48.10	1.1	8,533	0.01%
2024/02/02	24.2	48.40	31	48.20	48.25	-6.9	8,539	-0.08%
2024/02/01	3.1	48.97	1	48.85	48.85	2.1	8,508	0.02%
2024/01/31	4	49.06	6	48.99	49.20	-2	8,619	-0.02%
2024/01/29	0	0.00	1	50.00	50.20	-1	8,876	-0.01%
2024/01/26	5	50.00	1	49.95	49.90	4	9,023	0.04%
2024/01/25	2	50.40	5	50.48	50.10	-3	9,076	-0.03%
2024/01/24	9	50.18	2	50.60	50.50	7	9,094	0.08%
2024/01/23	9.1	50.24	2	50.30	50.20	7.1	9,120	0.08%
2024/01/19	0	0.00	1	50.00	49.95	-1	9,129	-0.01%
2024/01/18	2.1	49.72	1	49.60	49.80	1.1	9,208	0.01%
2024/01/17	8	50.81	18	50.81	50.20	-10	9,224	-0.11%
2024/01/16	14	51.36	2	51.30	51.30	12	9,252	0.13%
2024/01/15	42	53.29	18	53.88	52.10	24	9,218	0.26%
2024/01/12	12	52.92	41	52.98	53.00	-29	8,866	-0.33%
2024/01/11	18	50.86	20.9	51.11	52.00	-2.8	8,723	-0.03%
2024/01/10	39	51.84	38	51.99	51.60	1	8,783	0.01%
2024/01/09	21.4	52.08	5	52.12	51.50	16.4	8,630	0.19%
2024/01/08	21.1	53.91	5	54.54	53.70	16.1	8,428	0.19%
2024/01/05	2	52.70	21	53.92	54.20	-19	8,203	-0.23%
2024/01/04	4	52.95	4	53.00	52.70	0	8,070	0.00%
2024/01/03	3	52.80	0	0.00	52.70	3	8,366	0.04%
2024/01/02	1	53.80	0	0.00	53.60	1	8,328	0.01%
2023/12/29	2	53.35	7	53.47	53.60	-5	8,357	-0.06%
2023/12/28	2	53.00	1	53.20	53.10	1	8,331	0.01%
2023/12/27	4	53.05	0	0.00	52.80	4	8,352	0.05%
2023/12/26	3	53.07	9	53.27	53.00	-6	8,419	-0.07%
2023/12/25	3	53.10	25	53.16	53.30	-22	8,402	-0.26%
2023/12/22	11	52.48	3	52.47	52.30	8	8,360	0.10%
2023/12/21	30	52.67	82.7	52.23	52.10	-52.7	8,547	-0.62%
2023/12/20	0	0.00	13	52.36	52.70	-13	8,441	-0.15%
2023/12/19	2	51.75	2.3	52.00	52.00	-0.3	8,505	0.00%
2023/12/18	2	52.80	4	52.85	52.80	-2	8,579	-0.02%
2023/12/15	2	52.00	5	52.80	52.50	-3	8,674	-0.03%
2023/12/14	2	52.20	2	52.15	52.00	0	8,797	0.00%
2023/12/13	33.1	52.75	18	52.57	51.90	15.1	8,952	0.17%
2023/12/12	1	52.60	4	52.90	52.70	-3	8,927	-0.03%
2023/12/11	7	51.49	4	51.63	51.50	3	9,025	0.03%
2023/12/08	3	51.67	10	51.70	51.50	-7	9,174	-0.08%
2023/12/07	3	52.33	4	52.93	52.20	-1	9,367	-0.01%
2023/12/06	0	0.00	17	52.28	52.00	-17	10,039	-0.17%
2023/12/05	2	52.80	14	52.51	52.40	-12	10,377	-0.12%
2023/12/04	33	53.42	3	53.60	53.10	30	10,439	0.29%
2023/12/01	0	0.00	2.4	52.35	52.30	-2.4	10,463	-0.02%
2023/11/30	5	51.58	0	0.00	51.80	5	10,729	0.05%
2023/11/29	0	0.00	11	52.17	51.90	-11	11,055	-0.10%
2023/11/28	1	51.90	10	52.06	52.30	-9	11,478	-0.08%
2023/11/27	24.5	52.73	10	52.54	51.60	14.5	11,941	0.12%
2023/11/24	18.2	52.62	36	52.38	52.60	-17.9	11,969	-0.15%
2023/11/22	0	0.00	1	51.00	50.70	-1	13,177	-0.01%
2023/11/21	9	50.63	6	50.80	50.60	3	14,097	0.02%
2023/11/20	2	50.70	17	51.09	51.20	-15	15,292	-0.10%
2023/11/17	12	50.48	7	50.44	50.40	5	16,846	0.03%
2023/11/16	2	49.68	12	50.34	50.40	-10	16,958	-0.06%
2023/11/15	2	49.70	2	49.50	49.25	0	16,884	0.00%
2023/11/14	7	49.72	14	49.85	49.25	-7	16,885	-0.04%
2023/11/13	10	49.15	38	49.26	49.15	-28	16,852	-0.17%
2023/11/10	38	48.83	33.3	48.62	48.55	4.7	16,862	0.03%
2023/11/09	15	49.44	15	49.39	49.10	0	16,918	0.00%
2023/11/08	8	49.53	16	49.80	49.50	-8	17,049	-0.05%
2023/11/07	44	49.87	5	49.98	49.35	39	17,126	0.23%
2023/11/06	4	51.70	0	51.80	51.60	4	17,057	0.02%
2023/11/03	1	50.70	10	51.70	51.80	-9	17,234	-0.05%
2023/11/02	0	50.20	5	49.86	50.10	-5	17,601	-0.03%
2023/11/01	7	48.74	2	48.55	48.70	5	17,693	0.03%
2023/10/31	3	49.65	13	50.20	48.55	-10	17,832	-0.06%
2023/10/30	11	49.67	5	49.60	49.60	6	17,965	0.03%
2023/10/27	0	0.00	1	50.10	50.10	-1	18,128	-0.01%
2023/10/26	6	50.20	7	50.63	50.00	-1	18,398	-0.01%
2023/10/25	2	50.80	1	50.60	50.50	1	18,384	0.01%
2023/10/24	5	49.64	40	48.70	50.10	-35	18,391	-0.19%
2023/10/23	0	0.00	13	48.52	48.40	-13	18,373	-0.07%
2023/10/20	14	48.54	2	48.38	48.45	12	18,464	0.07%
2023/10/19	8	49.49	15	49.49	49.80	-7	18,502	-0.04%
2023/10/18	20.2	50.06	126	49.57	49.30	-105.9	18,654	-0.57%	大賣/鉅額交易
2023/10/17	27.2	52.45	8.3	52.85	51.60	19	18,695	0.10%
2023/10/16	62	53.89	13.3	53.70	53.70	48.8	18,661	0.26%
2023/10/13	10.3	54.55	11	54.55	54.70	-0.7	18,861	0.00%
2023/10/12	28	54.23	24	54.23	54.30	4	19,063	0.02%
2023/10/11	51.2	54.87	52	55.60	53.90	-0.8	19,196	0.00%
2023/10/06	39	53.61	19	53.64	53.80	20	19,075	0.10%
2023/10/05	38	53.49	28	53.82	53.60	10	19,149	0.05%
2023/10/04	16	53.54	1	53.50	53.30	15	19,196	0.08%
2023/10/03	3	54.40	11	54.90	54.20	-8	19,333	-0.04%
2023/10/02	46	55.35	31	55.00	55.00	15	19,460	0.08%
2023/09/28	4	54.70	13	54.85	54.90	-9	19,648	-0.05%
2023/09/27	9	54.02	1	54.40	54.40	8	20,053	0.04%
2023/09/26	39.1	54.99	121	54.67	54.60	-81.9	20,131	-0.41%	大賣/
2023/09/25	19	56.44	16.1	56.71	56.70	2.9	20,174	0.01%
2023/09/22	12	55.77	104	54.75	55.70	-92	20,194	-0.46%	大賣/
2023/09/21	43	55.27	21	55.16	55.50	22	20,340	0.11%
2023/09/20	33	56.04	14	56.29	56.00	19	20,661	0.09%
2023/09/19	21.2	56.84	1	56.50	56.20	20.2	20,917	0.10%
2023/09/18	12.3	58.44	22	59.11	57.60	-9.7	21,299	-0.05%
2023/09/15	121.2	58.26	16	58.03	58.00	105.2	22,514	0.47%	大買/鉅額交易
2023/09/14	35	59.45	18	59.68	59.20	17	24,361	0.07%
2023/09/13	8.4	60.06	4	60.60	59.90	4.4	25,282	0.02%
2023/09/12	68.2	60.83	72	61.33	60.50	-3.9	25,608	-0.02%
2023/09/11	74	61.94	42.7	62.11	60.80	31.3	25,750	0.12%
2023/09/08	32	61.50	51.6	60.96	61.90	-19.6	25,155	-0.08%
2023/09/07	21	60.32	7.3	60.53	60.40	13.7	24,936	0.05%
2023/09/06	32	60.26	8	60.26	60.30	24	25,092	0.10%
2023/09/05	26.4	60.22	13	60.15	59.50	13.4	25,246	0.05%
2023/09/04	39.6	61.91	13	61.85	61.30	26.6	25,481	0.10%
2023/09/01	12.3	62.23	35	62.38	62.40	-22.8	25,566	-0.09%
2023/08/31	33.6	62.37	30	62.22	62.00	3.6	25,428	0.01%
2023/08/30	26	61.22	21	61.48	61.60	5	25,425	0.02%
2023/08/29	33	59.86	44	60.34	61.50	-11	25,440	-0.04%
2023/08/28	92	62.26	50.2	62.16	61.00	41.8	24,866	0.17%
2023/08/25	56.2	60.89	74	61.34	60.30	-17.8	23,852	-0.07%
2023/08/24	88	61.23	142.7	61.27	61.40	-54.7	23,172	-0.24%	大賣/
2023/08/23	245	59.51	118	59.60	59.00	127	22,194	0.57%	大買/大賣/鉅額交易
2023/08/22	41	55.12	0	0.00	55.50	41	20,868	0.20%
2023/08/21	1	55.80	12	55.41	55.50	-11	20,986	-0.05%
2023/08/18	37	55.11	34	54.87	54.70	3	21,567	0.01%
2023/08/17	28	54.05	15.5	54.74	55.10	12.5	22,073	0.06%
2023/08/16	17	53.71	6	53.20	53.80	11	22,699	0.05%
2023/08/15	7.4	54.05	1	54.00	53.90	6.4	23,079	0.03%
2023/08/14	8	54.58	10	54.53	54.00	-2	23,352	-0.01%
2023/08/11	11	57.37	7	56.79	56.80	4	23,780	0.02%
2023/08/10	23	58.07	19	58.06	58.00	4	23,730	0.02%
2023/08/09	5	58.22	21	58.22	58.30	-16	23,730	-0.07%
2023/08/08	35	58.13	17.1	58.22	57.80	17.9	23,855	0.08%
2023/08/07	4	56.40	12	56.16	57.20	-8	23,996	-0.03%
2023/08/04	5	55.76	15	56.04	56.10	-10	24,323	-0.04%
2023/08/02	11	55.40	16	55.24	55.20	-5	24,828	-0.02%
2023/08/01	25	55.87	59	55.66	54.80	-34	25,063	-0.14%
2023/07/31	10	55.53	43.1	55.21	55.50	-33.1	25,683	-0.13%
2023/07/28	2	53.75	0	0.00	53.80	2	26,100	0.01%
2023/07/27	6	54.67	3	54.43	54.50	3	27,285	0.01%
2023/07/26	7	53.69	8	54.26	53.40	-1	28,078	0.00%
2023/07/25	11	53.03	11	53.08	54.00	0	29,699	0.00%
2023/07/24	53	53.87	40	53.92	53.50	13	31,348	0.04%
2023/07/21	59	55.04	58	55.24	54.40	1	32,211	0.00%
2023/07/20	72.5	55.34	62	55.83	55.70	10.5	34,259	0.03%
2023/07/19	43.1	54.53	24	55.05	53.70	19.1	35,118	0.05%
2023/07/18	44	53.82	59	53.75	53.50	-15	35,969	-0.04%
2023/07/17	41	54.84	21	54.81	54.80	20	36,519	0.05%
2023/07/14	17	55.99	9	56.00	55.70	8	37,088	0.02%
2023/07/13	15	56.74	34.2	56.43	56.10	-19.2	38,925	-0.05%
2023/07/12	21	57.53	7.3	57.52	57.20	13.7	41,165	0.03%
2023/07/11	19.1	58.02	4	58.15	57.70	15.1	43,826	0.03%
2023/07/10	8	58.85	10.1	58.60	58.30	-2.1	45,283	0.00%
2023/07/07	28.1	59.25	22	59.38	59.40	6.1	46,632	0.01%
2023/07/06	27	60.63	3	60.77	60.20	24	47,102	0.05%
2023/07/05	36.2	62.14	33	62.55	61.90	3.2	47,378	0.01%
2023/07/04	22	61.55	8	61.63	61.30	14	47,089	0.03%
2023/07/03	42	60.59	65	60.16	61.40	-23	47,026	-0.05%
2023/06/30	13	59.82	6.5	60.30	60.00	6.5	46,820	0.01%
2023/06/29	30	61.06	21	61.00	60.50	9	46,813	0.02%
2023/06/28	60.4	60.57	51.7	61.34	60.70	8.7	46,669	0.02%
2023/06/27	43.5	59.51	36	59.86	59.30	7.5	46,754	0.02%
2023/06/26	243	61.73	20.6	62.14	60.70	222.4	47,177	0.47%	大買/鉅額交易
2023/06/21	105.2	64.99	75	64.62	63.40	30.2	46,949	0.06%	大買/
2023/06/20	143	64.77	201.1	64.65	65.00	-58.1	45,875	-0.13%	大買/大賣/
2023/06/19	78	60.01	75	62.99	63.90	3	43,882	0.01%
2023/06/16	14.2	57.89	51	58.10	58.10	-36.8	42,910	-0.09%
2023/06/15	19	56.72	6.1	55.76	57.30	12.9	42,614	0.03%
2023/06/14	6	56.30	6	56.43	56.00	0	42,368	0.00%
2023/06/13	2	56.60	2	56.55	56.60	0	42,460	0.00%
2023/06/12	20	56.97	9.1	56.91	56.50	10.9	42,670	0.03%
2023/06/09	5	57.54	4	58.05	57.50	1	42,840	0.00%
2023/06/08	10.1	57.42	49	58.00	57.70	-38.9	43,055	-0.09%
2023/06/07	25.1	57.41	30	57.72	57.50	-4.9	42,805	-0.01%
2023/06/06	10	56.94	8	56.84	56.40	2	43,073	0.00%
2023/06/05	13	57.62	23.5	57.44	57.30	-10.5	43,876	-0.02%
2023/06/02	76	56.03	10	56.27	56.30	66	43,546	0.15%
2023/06/01	3	55.13	9	55.47	55.30	-6	43,401	-0.01%
2023/05/31	11	55.06	10	55.30	55.40	1	43,443	0.00%
2023/05/30	17.4	55.24	7	55.54	54.80	10.4	43,459	0.02%
2023/05/29	11.1	55.65	34	55.99	55.80	-22.9	43,343	-0.05%
2023/05/26	45.2	54.79	35	55.31	54.80	10.2	43,222	0.02%
2023/05/25	16.8	55.82	47	56.06	56.00	-30.3	43,100	-0.07%
2023/05/24	36	57.29	22.2	57.48	56.70	13.8	43,064	0.03%
2023/05/23	25	56.96	26.7	56.80	56.70	-1.7	42,899	0.00%
2023/05/22	32.3	56.13	144.1	56.21	56.90	-111.8	42,593	-0.26%	大賣/鉅額交易
2023/05/19	31	54.77	24.1	54.67	54.20	7	42,282	0.02%
2023/05/18	28	54.96	7	54.84	54.50	21	42,021	0.05%
2023/05/17	51.1	55.49	52.2	55.07	55.00	-1.1	41,789	0.00%
2023/05/16	20	53.66	9	53.78	53.70	11	41,378	0.03%
2023/05/15	31.1	53.61	25	53.58	53.70	6.1	41,725	0.01%
2023/05/12	23.1	53.74	16.2	53.76	54.40	7	43,241	0.02%
2023/05/11	45.1	54.48	42	53.91	54.00	3.1	43,592	0.01%
2023/05/10	16	55.46	12	55.48	55.30	4	43,073	0.01%
2023/05/09	57.6	54.94	11	55.03	54.50	46.6	42,634	0.11%
2023/05/08	19	56.85	14	56.77	56.60	5	42,096	0.01%
2023/05/05	40.2	56.75	39.1	56.76	56.40	1.1	41,801	0.00%
2023/05/04	23	57.89	9	57.76	57.60	14	41,148	0.03%
2023/05/03	19	58.79	73.1	58.56	58.70	-54.1	40,545	-0.13%
2023/05/02	52	58.09	75.1	58.26	57.40	-23.1	39,311	-0.06%
2023/04/28	47	58.43	31	58.76	58.00	16	38,504	0.04%
2023/04/27	245	57.23	75.8	57.49	57.50	169.2	36,822	0.46%	大買/鉅額交易
2023/04/26	44.3	55.73	34	55.44	55.90	10.3	35,055	0.03%
2023/04/25	335.4	56.54	84.1	57.15	56.40	251.3	34,075	0.74%	大買/鉅額交易
2023/04/24	59.1	56.28	66.4	56.39	57.50	-7.3	31,803	-0.02%
2023/04/21	49	54.45	63	54.33	54.70	-14	30,689	-0.05%
2023/04/20	47.7	54.58	50.1	54.55	54.40	-2.4	29,705	-0.01%
2023/04/19	32.4	56.36	31	56.36	56.60	1.4	28,932	0.00%
2023/04/18	145.5	56.66	345	56.60	55.90	-199.5	28,155	-0.71%	大買/大賣/鉅額交易
2023/04/17	295.1	57.99	187	57.73	58.00	108.1	26,225	0.41%	大買/大賣/鉅額交易
2023/04/14	244.1	54.54	176.1	54.35	54.20	68	23,870	0.28%	大買/大賣/
2023/04/13	49	51.46	98.1	52.54	52.90	-49.1	21,249	-0.23%
2023/04/12	265.5	47.36	338.3	48.00	48.15	-72.8	20,124	-0.36%	大買/大賣/
2023/04/11	215	43.93	17	44.59	43.80	198	18,629	1.06%	大買/鉅額交易
2023/04/10	56	43.83	72	43.82	44.30	-16	18,055	-0.09%
2023/04/07	11	42.39	1	42.20	42.40	10	17,575	0.06%
2023/04/06	32	42.00	7	42.09	42.00	25	17,668	0.14%
2023/03/31	6	41.77	10.3	41.60	41.65	-4.3	17,716	-0.02%
2023/03/30	7	41.66	3	41.78	41.85	4	17,689	0.02%
2023/03/29	9	41.48	0	0.00	41.55	9	17,597	0.05%
2023/03/28	35	41.64	32	41.83	41.20	3	17,588	0.02%
2023/03/27	32	43.76	29	43.83	43.20	3	17,093	0.02%
2023/03/24	7	42.02	11.7	42.17	42.45	-4.7	16,439	-0.03%
2023/03/23	12.3	41.68	89	41.79	41.75	-76.8	16,380	-0.47%
2023/03/22	13	40.83	17	40.85	40.85	-4	16,148	-0.02%
2023/03/21	6	41.35	8	41.29	41.00	-2	16,101	-0.01%
2023/03/20	24	41.08	324	41.08	41.00	-300	16,040	-1.87%	大賣/鉅額交易
2023/03/17	8	40.61	5	40.25	40.25	3	16,072	0.02%
2023/03/16	19	40.08	6	40.11	40.20	13	16,215	0.08%
2023/03/15	10	40.88	25	41.05	41.00	-15	16,594	-0.09%
2023/03/14	16	39.92	30.3	39.93	39.85	-14.3	16,663	-0.09%
2023/03/13	250.1	39.12	33.5	39.21	38.95	216.6	17,010	1.27%	大買/鉅額交易
2023/03/10	120	40.78	13	41.25	40.90	107	17,105	0.63%	大買/鉅額交易
2023/03/09	37.5	41.63	77	41.72	42.05	-39.5	17,023	-0.23%
2023/03/08	61	41.25	68.1	41.40	41.00	-7.1	16,777	-0.04%
2023/03/07	7	39.30	8	39.27	39.40	-1	16,726	-0.01%
2023/03/06	19	38.74	9.1	38.77	38.65	9.9	16,633	0.06%
2023/03/03	8	38.48	2	38.38	38.40	6	16,513	0.04%
2023/03/02	3.1	37.79	2	37.73	37.85	1.1	16,435	0.01%
2023/03/01	5	38.04	1	37.95	38.00	4	16,423	0.02%
2023/02/24	8	38.56	8	38.63	38.50	0	16,568	0.00%
2023/02/23	7	38.94	2	39.10	39.20	5	16,400	0.03%
2023/02/22	19	38.87	12	38.72	39.20	7	16,303	0.04%
2023/02/21	39	39.19	20.1	39.10	38.80	18.9	16,229	0.12%
2023/02/20	8	38.84	5.4	38.84	38.80	2.7	15,930	0.02%
2023/02/17	11	38.64	11.1	38.66	38.50	-0.1	15,735	0.00%
2023/02/16	11	38.06	22	37.80	38.00	-11	15,357	-0.07%
2023/02/15	32	37.41	42	37.31	37.30	-10	15,226	-0.07%
2023/02/14	21.3	37.15	40	37.32	37.60	-18.7	15,097	-0.12%
2023/02/13	132	37.59	91	37.41	37.65	41	15,039	0.27%	大買/
2023/02/10	158	38.46	158	38.66	37.95	0	14,717	0.00%	大買/大賣/
2023/02/09	53	37.12	110	37.22	37.35	-57	13,007	-0.44%	大賣/
2023/02/08	0	0.00	15	35.81	35.90	-15	12,322	-0.12%
2023/02/07	1	35.45	5	35.40	35.45	-4	12,217	-0.03%
2023/02/06	2	35.50	34	35.31	35.50	-32	12,254	-0.26%
2023/02/03	36	34.60	8	34.86	34.95	28	12,155	0.23%
2023/02/02	3	34.40	0	0.00	34.45	3	12,027	0.02%
2023/02/01	4	34.40	4	34.79	34.55	0	11,897	0.00%
2023/01/31	5	34.45	7	34.56	34.60	-2	11,785	-0.02%
2023/01/30	7	34.11	3	34.43	34.10	4	11,767	0.03%
2023/01/17	0	0.00	0.1	35.00	34.15	-0.1	11,749	0.00%
2023/01/16	1	34.25	0	0.00	34.40	1	11,809	0.01%
2023/01/13	1	34.70	0	0.00	34.70	1	11,871	0.01%
2023/01/12	1	34.80	1	34.95	34.85	0	11,970	0.00%
2023/01/11	8	35.24	4	35.34	35.05	4	11,993	0.03%
2023/01/10	3	34.85	332	35.05	34.80	-329	11,948	-2.75%	大賣/鉅額交易
2023/01/09	0	0.00	10	35.10	34.95	-10	11,937	-0.08%
2023/01/06	0	0.00	5	35.40	35.25	-5	11,951	-0.04%
2023/01/04	2	35.20	4	35.31	35.45	-2	11,953	-0.02%
2023/01/03	1	35.20	25	35.30	35.40	-24	11,892	-0.20%
2022/12/30	345	36.15	18.4	35.98	35.75	326.6	11,774	2.77%	大買/鉅額交易
2022/12/29	8	35.08	2	34.95	35.10	6	11,294	0.05%
2022/12/28	25	35.30	4	35.25	35.10	21	11,223	0.19%
2022/12/27	14	35.45	6	35.33	35.00	8	11,126	0.07%
2022/12/26	22	35.35	14	35.37	35.25	8	11,028	0.07%
2022/12/23	77	34.73	5	34.60	34.55	72	10,789	0.67%
2022/12/22	1	33.40	381	33.46	33.50	-380	10,626	-3.58%	大賣/鉅額交易
2022/12/21	5	33.46	2	33.20	33.25	3	10,653	0.03%
2022/12/20	3.4	33.93	6	33.60	33.30	-2.6	10,740	-0.02%
2022/12/19	2	34.40	0	0.00	34.40	2	10,836	0.02%
2022/12/16	208	35.04	4	35.30	34.95	204	10,808	1.89%	大買/鉅額交易
2022/12/15	16	35.69	63	35.31	35.95	-47	10,663	-0.44%
2022/12/14	11	34.66	19	34.85	35.00	-8	10,373	-0.08%
2022/12/13	37	34.65	3	34.77	34.35	34	10,265	0.33%
2022/12/12	32	34.93	52	34.82	34.85	-20	10,170	-0.20%
2022/12/09	109	35.20	7	34.89	34.85	102	10,069	1.01%	大買/鉅額交易
2022/12/08	30	35.60	16	35.67	35.20	14	9,939	0.14%
2022/12/07	53	35.86	57	35.63	35.85	-4	9,652	-0.04%
2022/12/06	19	35.70	11	36.10	35.60	8	9,049	0.09%
2022/12/05	242	36.50	80	36.26	36.25	162	8,693	1.86%	大買/鉅額交易
2022/12/02	28	34.58	227.1	34.83	34.80	-199.1	7,945	-2.51%	大賣/鉅額交易
2022/12/01	181	33.36	12	33.16	33.10	169	7,385	2.29%	大買/鉅額交易
2022/11/30	131	33.63	5	33.72	33.40	126	7,203	1.75%	大買/鉅額交易
2022/11/29	27	33.65	81.1	34.22	33.90	-54.1	6,738	-0.80%
2022/11/28	4	31.96	4	32.11	31.90	0	5,674	0.00%
2022/11/25	3	31.45	0	0.00	31.40	3	5,575	0.05%
2022/11/24	4	31.38	1	31.40	31.40	3	5,571	0.05%
2022/11/23	130	31.61	1	31.75	31.55	129	5,518	2.34%	大買/鉅額交易
2022/11/22	11	31.69	10	31.89	31.55	1	5,426	0.02%
2022/11/21	1	31.15	0	0.00	30.90	1	5,128	0.02%
2022/11/18	3	30.92	12	31.05	31.05	-9	5,115	-0.18%
2022/11/17	13.1	30.75	6	30.57	30.60	7.1	5,066	0.14%
2022/11/16	19	31.41	4	31.41	31.05	15	4,972	0.30%
2022/11/15	5	30.96	2	31.15	30.95	3	4,857	0.06%
2022/11/14	3	31.13	0	0.00	31.15	3	4,831	0.06%
2022/11/11	3	31.02	2	31.33	30.90	1	4,846	0.02%
2022/11/10	14	31.01	0	0.00	31.10	14	4,916	0.28%
2022/11/09	13	31.10	2	31.13	31.05	11	5,034	0.22%
2022/11/08	26	31.93	10	31.60	31.60	16	4,958	0.32%
2022/11/07	51	33.10	21	33.05	33.05	30	4,776	0.63%
2022/11/04	23	32.77	0	0.00	32.65	23	4,807	0.48%
2022/11/03	0	0.00	6	32.68	33.10	-6	4,848	-0.12%
2022/11/02	6	32.55	2	32.89	32.45	4	4,956	0.08%
2022/11/01	0	0.00	2	31.83	31.80	-2	5,247	-0.04%
2022/10/31	0	0.00	0	31.40	31.35	0	5,441	0.00%
2022/10/28	1	30.70	0	0.00	30.60	1	5,701	0.02%
2022/10/27	2	31.38	1	31.50	31.20	1	6,360	0.02%
2022/10/25	31	32.37	11	31.50	31.35	20	7,599	0.26%
2022/10/24	173	31.90	5	32.01	32.30	168	7,643	2.20%	大買/鉅額交易
2022/10/21	13	30.50	19.1	31.55	31.60	-6.1	7,662	-0.08%
2022/10/20	22.1	30.72	0	0.00	30.25	22.1	7,750	0.28%
2022/10/19	1	31.05	1	31.00	31.15	0	7,706	0.00%
2022/10/18	3	31.35	0	0.00	31.30	3	7,721	0.04%
2022/10/17	2	31.63	6	31.58	31.80	-4	7,877	-0.05%
2022/10/14	1	31.20	4	31.90	31.45	-3	8,017	-0.04%
2022/10/13	9.1	32.23	1	32.90	31.15	8.1	8,057	0.10%
2022/10/12	1	33.00	0	0.00	32.90	1	8,015	0.01%
2022/10/11	1	33.50	3	33.60	33.55	-2	8,125	-0.02%
2022/10/07	6	33.38	0	0.00	33.45	6	8,286	0.07%
2022/10/06	10	34.15	2	34.00	33.95	8	8,551	0.09%
2022/10/05	0	0.00	1	34.65	34.10	-1	9,131	-0.01%
2022/10/04	5	34.41	4	34.48	34.35	1	9,375	0.01%
2022/10/03	2	33.65	3	34.03	34.15	-1	9,695	-0.01%
2022/09/30	6	33.22	9	33.51	33.80	-3	9,935	-0.03%
2022/09/29	16	34.46	21	34.03	34.00	-5	10,071	-0.05%
2022/09/28	7	34.27	13	34.40	33.70	-6	10,280	-0.06%
2022/09/27	19.1	34.36	0	0.00	34.15	19.1	10,620	0.18%
2022/09/26	7	36.40	5	36.13	35.55	2	10,875	0.02%
2022/09/23	2	35.95	6	36.35	36.10	-4	11,223	-0.04%
2022/09/22	4	35.76	0	0.00	35.95	4	11,423	0.04%
2022/09/21	0	0.00	1	35.55	35.55	-1	11,592	-0.01%
2022/09/20	18	35.74	10	35.80	36.10	8	11,680	0.07%
2022/09/19	1	36.09	3	35.70	35.60	-2	11,793	-0.02%
2022/09/16	5	35.90	0	0.00	36.05	5	11,941	0.04%
2022/09/15	5	37.36	6	36.99	36.55	-1	12,241	-0.01%
2022/09/14	7	36.26	0	0.00	36.85	7	12,686	0.06%
2022/09/13	5	36.75	2	37.00	36.70	3	13,391	0.02%
2022/09/12	4	36.73	13	36.75	36.80	-9	15,449	-0.06%
2022/09/08	0	0.00	10	35.75	36.00	-10	16,498	-0.06%
2022/09/07	4	35.60	5	35.95	35.75	-1	17,074	-0.01%
2022/09/06	4	35.89	4	35.49	35.60	0	17,122	0.00%
2022/09/05	2	35.65	1	35.55	35.35	1	17,077	0.01%
2022/09/02	0	0.00	1	35.25	35.20	-1	17,101	-0.01%
2022/08/31	12	35.05	0	0.00	35.50	12	17,113	0.07%
2022/08/30	1	35.10	5.9	35.09	35.15	-4.9	17,109	-0.03%
2022/08/29	1	35.25	0	0.00	35.00	1	17,110	0.01%
2022/08/26	11	35.99	0.2	36.02	35.80	10.9	17,097	0.06%
2022/08/25	0	0.00	2	35.75	35.75	-2	17,140	-0.01%
2022/08/23	2	35.85	2.1	35.74	35.90	-0.1	17,266	0.00%
2022/08/22	1.1	35.32	0	0.00	35.20	1.1	17,223	0.01%
2022/08/19	5	35.40	1	35.65	35.10	4	17,273	0.02%
2022/08/18	3	35.23	0.1	35.45	35.40	3	17,291	0.02%
2022/08/17	27.1	35.33	4	35.04	35.05	23.1	17,429	0.13%
2022/08/16	1.1	35.82	2.5	36.90	35.60	-1.4	17,431	-0.01%
2022/08/15	2	36.95	0	0.00	36.90	2	17,493	0.01%
2022/08/12	2	37.30	3	37.22	37.00	-1	17,579	-0.01%
2022/08/11	10	37.10	14	36.99	36.80	-4	17,572	-0.02%
2022/08/10	0	0.00	1	36.75	36.75	-1	17,554	-0.01%
2022/08/09	4	37.31	4	37.24	37.15	0	17,517	0.00%
2022/08/08	15	37.45	26.1	37.17	37.00	-11.1	17,402	-0.06%
2022/08/05	3.1	35.85	1	36.00	35.95	2.1	17,068	0.01%
2022/08/04	4.1	36.26	2	36.00	36.00	2.1	16,971	0.01%
2022/08/03	32.1	36.61	8	37.19	37.10	24.1	16,796	0.14%
2022/08/02	26	37.60	24	37.86	38.20	2	16,240	0.01%
2022/08/01	26.4	36.25	91.1	37.10	37.35	-64.7	15,602	-0.41%
2022/07/29	10	35.30	12.5	35.82	35.90	-2.5	15,172	-0.02%
2022/07/28	16	35.65	4	35.64	35.25	12	15,100	0.08%
2022/07/27	9	35.91	59	35.63	35.90	-50	15,046	-0.33%
2022/07/26	30	35.03	30	35.04	35.20	0	14,971	0.00%
2022/07/25	3	35.07	3	35.08	34.95	0	14,971	0.00%
2022/07/22	22	34.84	18	35.08	35.00	4	14,970	0.03%
2022/07/21	51.1	34.90	45	34.61	34.70	6	14,968	0.04%
2022/07/20	55	35.32	25	35.32	35.35	30	15,124	0.20%
2022/07/19	12	34.76	18	34.97	35.00	-6	15,270	-0.04%
2022/07/18	15	34.77	12	35.08	35.00	3	15,522	0.02%
2022/07/15	34	34.99	15	34.91	35.10	19	15,567	0.12%
2022/07/14	16	35.69	18	36.04	35.85	-2	15,585	-0.01%
2022/07/13	68	35.94	99	36.00	36.05	-31	15,513	-0.20%
2022/07/12	6	34.58	17	34.19	34.25	-11	15,255	-0.07%
2022/07/11	17	34.31	56	33.84	34.35	-39	15,535	-0.25%
2022/07/08	35	33.47	24	33.61	32.75	11	15,691	0.07%
2022/07/07	46	33.49	6	33.40	33.40	40	15,583	0.26%
2022/07/06	27	34.61	11	33.89	33.85	16	15,517	0.10%
2022/07/05	13	34.00	16.1	34.21	34.70	-3.1	15,350	-0.02%
2022/07/04	14	33.07	41	33.19	33.10	-27	14,928	-0.18%
2022/07/01	18.1	33.40	24.1	33.38	32.55	-6	14,518	-0.04%
2022/06/30	45	32.43	38	32.94	32.35	7	13,940	0.05%
2022/06/29	9	32.77	26	32.58	32.20	-17	13,691	-0.12%
2022/06/28	6	32.31	8	32.18	32.15	-2	13,485	-0.01%
2022/06/27	8	31.79	13	31.93	31.85	-5	13,380	-0.04%
2022/06/24	8	31.53	4.1	31.86	31.75	3.9	13,262	0.03%
2022/06/23	43.1	31.54	2.1	31.97	31.15	41	13,081	0.31%
2022/06/22	44.2	33.06	38	32.80	31.35	6.2	12,740	0.05%
2022/06/21	38.1	34.12	34.3	34.22	34.40	3.7	12,182	0.03%
2022/06/20	105.1	36.47	38.4	36.19	34.40	66.7	11,440	0.58%	大買/
2022/06/17	34	35.56	106.1	36.87	38.20	-72.1	9,329	-0.77%	大賣/
2022/06/16	20	34.97	67	35.36	34.75	-47	8,190	-0.57%
2022/06/15	0	0.00	1	33.80	34.00	-1	7,566	-0.01%
2022/06/14	5	33.45	0	0.00	33.45	5	7,473	0.07%
2022/06/13	0	0.00	5	33.60	33.45	-5	7,447	-0.07%
2022/06/08	0.4	33.95	1	33.80	34.05	-0.6	7,334	-0.01%
2022/06/07	1	33.65	0	0.00	33.60	1	7,289	0.01%
2022/06/06	5	33.00	0	0.00	32.95	5	7,260	0.07%
2022/06/01	6	33.95	1	34.65	33.90	5	7,222	0.07%
2022/05/31	0	0.00	10	34.24	34.10	-10	7,105	-0.14%
2022/05/27	0	0.00	10	33.95	33.50	-10	6,976	-0.14%
2022/05/25	14	34.48	6	34.58	33.85	8	6,836	0.12%
2022/05/24	2	34.25	2	34.15	34.00	0	6,625	0.00%
2022/05/23	0	0.00	8	34.20	33.75	-8	6,483	-0.12%
2022/05/20	2	33.28	18	33.54	33.30	-16	6,281	-0.26%
2022/05/18	2	32.50	0	0.00	32.80	2	6,131	0.03%
2022/05/17	0	0.00	0	32.40	32.50	0	6,135	0.00%
2022/05/16	1	31.45	5	31.90	31.95	-4	6,090	-0.07%
2022/05/12	2	32.29	16	31.73	31.15	-14	5,992	-0.23%
2022/05/11	3	33.03	2	33.38	32.90	1	5,844	0.02%
2022/05/10	3	32.42	1	32.70	33.60	2	5,743	0.03%
2022/05/09	3	32.93	9	33.31	32.55	-6	5,606	-0.11%
2022/05/06	13	32.52	5	32.49	32.50	8	5,441	0.15%
2022/05/04	5	32.58	1	32.90	32.25	4	5,328	0.08%
2022/05/03	8	32.78	41.1	33.88	32.85	-33	5,266	-0.63%
2022/04/29	3	33.30	21	33.49	33.20	-18	5,153	-0.35%
2022/04/28	3	33.10	20	33.30	33.20	-17	5,071	-0.34%
2022/04/27	55.1	33.11	20	33.10	33.25	35.1	4,986	0.70%
2022/04/26	3	34.08	2	34.45	34.20	1	4,794	0.02%
2022/04/25	6	34.34	0	0.00	34.20	6	4,451	0.13%
2022/04/22	0	0.00	51.4	33.63	34.70	-51.4	4,162	-1.23%
2022/04/21	31	32.82	28	33.87	32.80	3	3,836	0.08%
2022/04/20	3	34.20	0	0.00	33.80	3	3,651	0.08%
2022/04/19	0	0.00	3	33.55	34.00	-3	3,416	-0.09%
2022/04/18	29	33.50	29	33.83	33.50	0	3,197	0.00%
2022/04/15	58	33.29	47	33.09	33.75	11	2,960	0.37%
2022/04/14	69	32.30	43	31.90	32.30	26	2,484	1.05%
2022/04/13	22	30.92	13	30.97	30.85	9	2,029	0.44%
2022/04/12	2	29.60	15	30.12	30.70	-13	1,866	-0.70%
2022/04/06	3	29.30	0	0.00	29.35	3	1,709	0.18%
2022/04/01	0	0.00	3	29.35	29.35	-3	1,719	-0.17%
2022/03/29	0	0.00	2	29.50	29.30	-2	1,756	-0.11%
2022/03/24	2	29.80	0	0.00	29.70	2	1,762	0.11%
2022/03/14	0	0.00	35	29.31	29.30	-35	1,770	-1.98%
2022/03/11	0	0.00	3	29.45	29.40	-3	1,804	-0.17%
2022/03/09	3	29.00	2	29.35	29.25	1	1,821	0.05%
2022/03/08	2	29.03	0	0.00	28.75	2	1,808	0.11%
2022/03/07	2	29.60	0	0.00	29.55	2	1,761	0.11%
2022/03/04	0	0.00	11	30.00	29.90	-11	1,748	-0.63%
2022/03/02	2	29.95	1	29.95	30.15	1	1,816	0.06%
2022/03/01	1	30.60	1	30.05	30.05	0	1,838	0.00%
2022/02/25	0	0.00	2	29.55	29.55	-2	1,820	-0.11%
2022/02/24	0	0.00	1	29.65	29.45	-1	1,850	-0.05%
2022/02/23	1	29.75	1	29.85	29.90	0	1,868	0.00%
2022/02/22	5	29.95	13	29.74	29.95	-8	1,908	-0.42%
2022/02/21	0	0.00	1	30.10	30.05	-1	1,957	-0.05%
2022/02/18	3	29.97	1	30.25	30.15	2	2,008	0.10%
2022/02/17	1	29.95	0	0.00	29.95	1	2,144	0.05%
2022/02/07	1	29.50	0	0.00	29.55	1	2,223	0.04%
2022/01/25	1	29.05	3	29.25	29.05	-2	2,263	-0.09%
2022/01/24	0	0.00	13	29.29	29.35	-13	2,248	-0.58%
2022/01/21	0	0.00	2	29.60	29.45	-2	2,236	-0.09%
2022/01/20	0	0.00	1	29.80	29.80	-1	2,224	-0.04%
2022/01/18	1	29.80	2	29.73	29.65	-1	2,228	-0.04%
2022/01/17	0	0.00	2	29.75	29.70	-2	2,239	-0.09%
2022/01/13	0	0.00	1	29.85	30.15	-1	2,254	-0.04%
2022/01/11	2	30.50	0.1	30.15	29.95	1.9	2,228	0.08%
2022/01/10	0	0.00	6	30.83	30.40	-6	2,201	-0.27%
2022/01/07	1	30.20	1	30.15	29.95	0	2,108	0.00%
2022/01/06	1	29.75	2	30.05	29.65	-1	2,037	-0.05%
2022/01/05	0	0.00	5	29.59	29.55	-5	1,997	-0.25%
2021/12/30	3	29.40	2	29.55	29.35	1	1,985	0.05%
2021/12/29	0	0.00	2	29.63	29.60	-2	1,970	-0.10%
2021/12/27	1	29.55	13	29.75	29.70	-12	1,915	-0.63%
2021/12/24	1	29.35	0	0.00	29.40	1	1,908	0.05%
2021/12/20	3	29.00	0	0.00	29.00	3	1,922	0.16%
2021/12/17	6	29.00	0	0.00	29.10	6	1,928	0.31%
2021/12/14	0.1	29.25	0	0.00	29.00	0.1	1,973	0.01%
2021/12/10	0	0.00	2	29.55	29.55	-2	1,999	-0.10%
2021/12/09	5	29.45	0	0.00	29.55	5	2,023	0.25%
2021/12/08	1	29.85	12	29.88	29.65	-11	2,041	-0.54%
2021/12/07	5	29.95	1	30.35	29.95	4	2,038	0.20%
2021/12/06	4	29.75	11	29.68	29.75	-7	2,040	-0.34%
2021/12/03	1	29.35	0	0.00	29.35	1	2,068	0.05%
2021/12/02	0	0.00	2	29.10	29.05	-2	2,084	-0.10%
2021/12/01	1	29.15	0	0.00	29.20	1	2,127	0.05%
2021/11/30	0	0.00	2	29.53	29.00	-2	2,148	-0.09%
2021/11/26	2	30.00	14	30.06	29.80	-12	2,116	-0.57%
2021/11/25	7	30.72	3.1	30.81	30.40	3.9	2,090	0.19%
2021/11/24	0	0.00	8	30.40	30.55	-8	2,070	-0.39%
2021/11/23	2	30.08	0	0.00	30.20	2	2,019	0.10%
2021/11/22	0	0.00	1.2	30.05	30.40	-1.2	1,998	-0.06%
2021/11/19	7	30.25	2	30.20	30.25	5	1,969	0.25%
2021/11/18	4	30.14	30	30.27	30.35	-26	1,928	-1.35%
2021/11/17	0	0.00	10	30.05	30.00	-10	1,854	-0.54%
2021/11/16	10	29.86	16	29.45	29.80	-6	1,794	-0.33%
2021/11/15	0	0.00	1	29.05	29.00	-1	1,619	-0.06%
2021/11/12	3	29.13	0	0.00	29.25	3	1,622	0.18%
2021/11/11	13	29.12	5	29.10	29.10	8	1,614	0.50%
2021/11/10	1.1	28.96	0	0.00	28.95	1.1	1,709	0.06%
2021/11/09	1	29.25	3	29.20	29.35	-2	1,728	-0.12%
2021/11/08	1.2	29.06	2.3	29.27	29.15	-1.1	1,715	-0.07%
2021/11/04	2	28.70	28	29.00	28.80	-26	1,755	-1.48%
2021/11/03	22	28.70	0	0.00	28.65	22	1,774	1.24%
2021/11/02	4	28.70	0.2	28.80	28.75	3.8	1,772	0.21%
2021/10/29	0.1	28.35	0	0.00	28.20	0.1	1,824	0.01%
2021/10/28	0	0.00	5	28.33	28.35	-5	1,912	-0.26%
2021/10/27	0.1	28.28	3	28.10	28.25	-2.9	2,126	-0.14%
2021/10/25	0	0.00	1	28.10	28.10	-1	2,173	-0.05%
2021/10/22	4	28.00	0	0.00	27.95	4	2,200	0.18%
2021/10/20	5	28.25	0	0.00	28.25	5	2,298	0.22%
2021/10/13	10	28.00	0	0.00	28.10	10	2,449	0.41%
2021/10/07	2	28.20	0	0.00	28.40	2	2,513	0.08%
2021/10/05	0	0.00	2	28.20	28.45	-2	2,526	-0.08%
2021/10/04	0	0.00	1	28.45	28.25	-1	2,547	-0.04%
2021/10/01	0	0.00	2	28.45	28.15	-2	2,552	-0.08%
2021/09/30	12	28.35	10	28.32	28.60	2	2,560	0.08%
2021/09/28	5	28.00	0	0.00	28.20	5	2,560	0.20%
2021/09/24	0	0.00	1	28.25	28.20	-1	2,599	-0.04%
2021/09/23	7	28.39	0	0.00	28.35	7	2,616	0.27%
2021/09/22	0	0.00	7	28.01	28.25	-7	2,650	-0.26%
2021/09/17	0.2	28.60	1	28.50	28.35	-0.8	2,882	-0.03%
2021/09/16	5.1	28.17	0	0.00	28.25	5.1	2,897	0.17%
2021/09/15	0	0.00	5	28.05	28.10	-5	2,938	-0.17%
2021/09/14	1	27.70	0	0.00	27.95	1	3,017	0.03%
2021/09/13	4	27.35	0.5	27.35	27.35	3.6	3,292	0.11%
2021/09/10	1	27.50	1	27.55	27.55	0	3,380	0.00%
2021/09/09	2.1	27.43	0	0.00	27.30	2.1	3,434	0.06%
2021/09/08	2	27.63	9	27.72	27.40	-7	3,401	-0.21%
2021/09/07	1	27.85	0	0.00	27.90	1	3,370	0.03%
2021/09/06	1	28.20	0	0.00	28.10	1	3,378	0.03%
2021/08/31	0	0.00	2	29.00	29.15	-2	3,352	-0.06%
2021/08/27	5	29.15	0	0.00	29.10	5	3,501	0.14%
2021/08/25	0	0.00	1	29.20	29.15	-1	3,738	-0.03%
2021/08/24	8	29.31	9	29.28	29.30	-1	3,733	-0.03%
2021/08/23	3	28.95	0	0.00	29.15	3	3,741	0.08%
2021/08/19	1	28.95	0	0.00	28.95	1	3,743	0.03%
2021/08/18	5	29.42	5	28.85	29.45	0	3,722	0.00%
2021/08/16	6	30.58	3	30.53	29.45	3	3,687	0.08%
2021/08/13	0	0.00	2	30.50	30.20	-2	3,583	-0.06%
2021/08/12	0	0.00	7	30.37	30.25	-7	3,542	-0.20%
2021/08/11	1	30.15	8	30.17	29.95	-7	3,535	-0.20%
2021/08/10	0	0.00	1	30.15	30.20	-1	3,511	-0.03%
2021/08/09	0	0.00	10	30.05	30.00	-10	3,526	-0.28%
2021/08/05	5	29.70	1	29.60	29.70	4	3,543	0.11%
2021/08/04	10	30.07	0	0.00	29.85	10	3,632	0.28%
2021/08/03	15	30.62	15	30.80	30.50	0	3,618	0.00%
2021/08/02	10	30.35	9	30.74	30.90	1	3,548	0.03%
2021/07/30	2	30.00	4	29.90	29.80	-2	3,339	-0.06%
2021/07/29	1	30.00	0	0.00	30.00	1	3,343	0.03%
2021/07/28	0	0.00	8	29.66	29.80	-8	3,342	-0.24%
2021/07/27	5	29.97	0	0.00	30.00	5	3,385	0.15%
2021/07/26	0	0.00	6	29.98	29.85	-6	3,374	-0.18%
2021/07/23	1	29.40	69	29.62	29.55	-68	3,343	-2.03%
2021/07/22	0	0.00	71	29.29	29.00	-71	3,339	-2.13%
2021/07/21	0	0.00	0.1	28.75	28.65	-0.1	3,365	0.00%
2021/07/20	0	0.00	5	28.85	28.80	-5	3,422	-0.15%
2021/07/19	0.1	29.15	100	29.18	29.25	-100	3,503	-2.85%
2021/07/16	0	0.00	4	29.13	29.10	-4	3,742	-0.11%
2021/07/15	52	28.65	0	0.00	28.65	52	3,764	1.38%
2021/07/14	1	28.70	1	28.75	28.65	0	3,870	0.00%
2021/07/13	0	0.00	5	28.67	28.55	-5	4,110	-0.12%
2021/07/12	0	0.00	2	28.75	28.80	-2	4,147	-0.05%
2021/07/09	6	28.65	0	0.00	28.55	6	4,213	0.14%
2021/07/08	5	28.80	0	0.00	28.85	5	4,279	0.12%
2021/07/07	0	0.00	2	29.30	28.85	-2	4,283	-0.05%
2021/07/06	1	29.00	40	29.28	29.00	-39	4,282	-0.91%
2021/07/05	5	28.90	10	28.94	28.95	-5	4,284	-0.12%
2021/07/02	7	28.87	3	28.87	28.90	4	4,283	0.09%
2021/07/01	1	28.90	20	29.25	29.00	-19	4,276	-0.44%
2021/06/30	3	29.18	9	29.37	29.15	-6	4,275	-0.14%
2021/06/29	2	29.10	1	29.10	29.10	1	4,272	0.02%
2021/06/28	4	30.04	11.2	30.24	29.65	-7.2	4,246	-0.17%
2021/06/25	8	29.81	2	29.65	29.50	6	4,015	0.15%
2021/06/24	2	29.63	0	0.00	29.75	2	4,006	0.05%
2021/06/23	3	29.82	5	29.78	29.70	-2	3,958	-0.05%
2021/06/22	16	29.98	18	30.34	29.85	-2	3,860	-0.05%
2021/06/21	8	29.33	9	29.57	29.55	-1	3,570	-0.03%
2021/06/18	3	29.20	6	29.40	29.20	-3	3,472	-0.09%
2021/06/17	9	28.63	0	0.00	28.85	9	3,433	0.26%
2021/06/16	12	28.72	0	0.00	28.50	12	3,456	0.35%
2021/06/15	6	28.48	0	0.00	28.60	6	3,456	0.17%
2021/06/10	2	29.10	0	0.00	28.80	2	3,441	0.06%
2021/06/09	7	29.10	7	29.12	29.20	0	3,429	0.00%
2021/06/08	2	29.00	3	28.95	29.00	-1	3,430	-0.03%
2021/06/07	1	28.55	2	28.85	29.00	-1	3,438	-0.03%
2021/06/04	12	29.94	6.1	29.81	29.30	5.9	3,439	0.17%
2021/06/03	26	29.82	63	29.51	29.90	-37	3,338	-1.11%
2021/06/02	0	0.00	22	28.07	27.90	-22	3,139	-0.70%
2021/05/31	0	0.00	1	27.95	27.85	-1	3,201	-0.03%
2021/05/28	3	27.57	1	27.65	27.65	2	3,238	0.06%
2021/05/25	4	27.65	0	0.00	27.45	4	3,897	0.10%
2021/05/24	2	27.43	1	27.50	27.40	1	3,920	0.03%
2021/05/18	0	0.00	2	26.10	26.85	-2	3,980	-0.05%
2021/05/17	0	0.00	5	26.00	25.60	-5	3,973	-0.13%
2021/05/14	5	26.35	1	26.45	26.60	4	3,929	0.10%
2021/05/13	20	26.58	2	26.40	26.35	18	3,904	0.46%
2021/05/12	30	26.71	2	26.43	26.50	28	3,863	0.72%
2021/05/11	11.1	28.18	6.1	28.27	28.00	5	3,754	0.13%
2021/05/10	0	0.00	7	28.60	28.70	-7	3,714	-0.19%
2021/05/07	18	28.36	5	28.50	28.60	13	3,706	0.35%
2021/05/06	5	28.34	2	28.45	28.40	3	3,709	0.08%
2021/05/05	6	28.55	5	28.50	28.40	1	3,687	0.03%
2021/05/04	6	28.62	0	0.00	28.50	6	3,672	0.16%
2021/05/03	3	29.85	12.1	29.55	29.55	-9.1	3,600	-0.25%
2021/04/29	5	30.11	11	30.02	30.05	-6	3,610	-0.17%
2021/04/28	1	29.95	1	30.10	30.00	0	3,573	0.00%
2021/04/27	4	30.38	2	30.45	30.30	2	3,541	0.06%
2021/04/26	11	30.78	103	30.82	30.75	-92	3,499	-2.63%	大賣/
2021/04/23	5	30.87	2	30.70	30.70	3	3,442	0.09%
2021/04/22	7	30.83	19.1	30.89	30.50	-12.1	3,378	-0.36%
2021/04/21	10	30.25	6	30.10	30.30	4	3,153	0.13%
2021/04/20	21	30.45	11	31.03	30.45	10	3,118	0.32%
2021/04/19	8	30.42	43.6	30.39	31.10	-35.6	3,048	-1.17%
2021/04/16	0	0.00	7	29.71	29.75	-7	2,815	-0.25%
2021/04/15	16	29.48	10	29.57	29.55	6	2,786	0.22%
2021/04/14	3	29.50	11	29.36	29.20	-8	2,739	-0.29%
2021/04/13	0	0.00	4	28.75	28.75	-4	2,694	-0.15%
2021/04/12	8	28.79	11.7	28.80	28.80	-3.7	2,694	-0.14%
2021/04/09	0	0.00	2	28.95	28.90	-2	2,767	-0.07%
2021/04/08	2	28.90	24.3	28.95	29.00	-22.3	2,760	-0.81%
2021/04/07	1	29.05	22	29.05	29.05	-21	2,756	-0.76%
2021/03/31	7	28.85	16	28.88	28.85	-9	2,749	-0.33%
2021/03/29	0	0.00	2	29.05	29.15	-2	2,731	-0.07%
2021/03/25	0	0.00	30	29.22	29.20	-30	2,842	-1.06%
2021/03/24	4.1	29.25	46.8	29.29	29.35	-42.8	2,894	-1.48%
2021/03/23	1	29.10	29	29.12	29.10	-28	2,893	-0.97%
2021/03/22	0	0.00	28	29.05	29.00	-28	2,929	-0.96%
2021/03/19	5	29.09	22	29.04	29.05	-17	2,901	-0.59%
2021/03/18	4	29.40	0	0.00	29.25	4	2,874	0.14%
2021/03/17	0	0.00	20	29.35	29.30	-20	2,872	-0.70%
2021/03/16	0	0.00	31	29.59	29.30	-31	2,877	-1.08%
2021/03/15	5	29.40	0	0.00	29.50	5	2,873	0.17%
2021/03/12	10	29.12	0	0.00	29.10	10	2,869	0.35%
2021/03/11	2	29.33	0	0.00	29.30	2	2,870	0.07%
2021/03/10	3	29.43	2	29.40	29.35	1	2,877	0.03%
2021/03/09	1	29.75	2	29.75	29.75	-1	2,850	-0.04%
2021/03/08	9	29.92	3	30.03	29.95	6	2,837	0.21%
2021/03/05	6	29.83	0	0.00	29.75	6	2,814	0.21%
2021/03/04	5	29.87	0	0.00	30.00	5	2,795	0.18%
2021/03/03	4	29.83	1	29.75	29.70	3	2,756	0.11%
2021/03/02	10	30.06	26	30.33	29.70	-16	2,725	-0.59%
2021/02/26	6.1	29.77	24	30.00	30.30	-17.9	2,564	-0.70%
2021/02/25	2	29.30	31	29.16	29.55	-29	2,295	-1.26%
2021/02/24	13	28.38	1	28.40	28.35	12	2,119	0.57%
2021/02/23	0	0.00	6	28.37	28.60	-6	2,105	-0.28%
2021/02/22	5	28.10	0	0.00	28.25	5	2,129	0.23%
2021/02/19	0	0.00	1	27.60	27.85	-1	2,109	-0.05%
2021/02/18	11	27.73	5	27.80	27.80	6	2,106	0.28%
2021/02/17	2	27.55	1	27.55	27.70	1	2,104	0.05%
2021/02/05	3	27.48	1	27.45	27.40	2	2,085	0.10%
2021/02/04	2	27.28	0	0.00	27.40	2	2,090	0.10%
2021/02/03	0	0.00	0.3	27.30	27.25	-0.3	2,108	-0.01%
2021/02/02	0	0.00	2	27.20	27.15	-2	2,155	-0.09%
2021/02/01	2	27.10	5	27.10	27.10	-3	2,153	-0.14%
2021/01/29	7	27.20	20	27.30	27.15	-13	2,150	-0.60%
2021/01/28	10	27.36	6	27.30	27.35	4	2,133	0.19%
2021/01/25	1	27.90	0	0.00	27.95	1	2,114	0.05%
2021/01/22	31	28.17	2	28.10	28.20	29	2,125	1.36%
2021/01/21	2	27.53	0	0.00	27.55	2	2,086	0.10%
2021/01/20	21	27.31	0	0.00	27.25	21	2,085	1.01%
2021/01/18	2	27.63	0	0.00	27.60	2	2,051	0.10%
2021/01/15	1	27.80	0	0.00	27.90	1	2,036	0.05%
2021/01/14	1	28.00	1	28.00	28.05	0	2,011	0.00%
2021/01/13	29	28.10	0	0.00	28.20	29	1,986	1.46%
2021/01/12	34	28.18	2	28.40	28.10	32	1,963	1.63%
2021/01/11	4	28.70	0	0.00	28.70	4	1,924	0.21%
2021/01/07	8	28.66	0	0.00	28.70	8	1,893	0.42%
2021/01/06	3	28.80	1	28.90	28.85	2	1,869	0.11%
2021/01/05	16	29.38	2	29.15	29.15	14	1,829	0.77%
2021/01/04	2	29.70	9	29.66	29.45	-7	1,815	-0.39%
2020/12/31	0	0.00	4	28.95	29.00	-4	1,728	-0.23%
2020/12/29	3	29.17	3	28.98	29.05	0	1,703	0.00%
2020/12/28	3	28.95	5.1	28.99	28.95	-2.1	1,684	-0.12%
2020/12/25	31	28.55	0	0.00	28.60	31	1,654	1.87%
2020/12/24	68	28.48	0	0.00	28.60	68	1,651	4.12%
2020/12/23	61	28.58	0	0.00	28.70	61	1,647	3.70%
2020/12/22	4	28.70	6	29.15	28.40	-2	1,671	-0.12%
2020/12/21	8	29.46	11	29.57	29.45	-3	1,672	-0.18%
2020/12/18	23	28.58	3	28.73	29.10	20	1,601	1.25%
2020/12/16	3	28.93	11	29.00	28.85	-8	1,580	-0.51%
2020/12/11	6	28.04	0	0.00	28.05	6	1,567	0.38%
2020/12/10	0	0.00	10	28.40	28.25	-10	1,562	-0.64%
2020/12/09	3	28.40	10	28.35	28.60	-7	1,578	-0.44%
2020/12/08	3	28.70	0	0.00	28.60	3	1,590	0.19%
2020/12/07	3	28.80	0	0.00	28.85	3	1,616	0.19%
2020/12/04	2	29.08	6	29.12	29.10	-4	1,630	-0.25%
2020/12/03	2	28.68	0	0.00	28.75	2	1,629	0.12%
2020/12/02	1	28.30	0	0.00	28.45	1	1,667	0.06%
2020/12/01	4	28.46	0	0.00	28.55	4	1,732	0.23%
2020/11/30	2	28.85	0	0.00	28.70	2	1,792	0.11%
2020/11/27	0	0.00	1	28.80	28.95	-1	1,888	-0.05%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/25	0	0.00	1	29.00	29.00	-1	2,846	-0.04%
2020/11/24	1	28.65	1	28.70	28.60	0	2,891	0.00%
2020/11/23	1	28.75	0	0.00	28.80	1	2,901	0.03%
2020/11/20	0	0.00	5	28.95	28.90	-5	2,889	-0.17%
2020/11/19	2	29.03	1	28.95	29.00	1	2,900	0.03%
2020/11/18	0	0.00	2	28.70	28.60	-2	2,895	-0.07%
2020/11/17	4	28.45	0	0.00	28.55	4	2,894	0.14%
2020/11/16	7	28.58	0	0.00	28.45	7	2,965	0.24%
2020/11/12	0	0.00	10	28.50	28.60	-10	3,061	-0.33%
2020/11/10	10	28.45	1	28.70	28.30	9	3,128	0.29%
2020/11/06	10	27.95	0	0.00	28.05	10	3,106	0.32%
2020/11/03	0	0.00	1	27.95	27.90	-1	3,197	-0.03%
2020/10/29	5	27.30	0	0.00	27.30	5	3,212	0.16%
2020/10/28	10	27.70	0	0.00	27.65	10	3,227	0.31%
2020/10/27	10	27.70	0	0.00	27.80	10	3,225	0.31%
2020/10/26	2	27.80	2.3	27.85	27.75	-0.3	3,234	-0.01%
2020/10/22	40	27.91	0	0.00	27.95	40	3,257	1.23%
2020/10/21	3	28.00	0	0.00	28.05	3	3,295	0.09%
2020/10/15	10	28.03	0	0.00	28.05	10	3,327	0.30%
2020/10/14	0	0.00	11	28.27	28.20	-11	3,321	-0.33%
2020/10/13	15	28.15	1	28.20	28.20	14	3,337	0.42%
2020/10/12	0	0.00	45	28.50	28.45	-45	3,364	-1.34%
2020/09/30	0	0.00	1	28.40	28.35	-1	3,523	-0.03%
2020/09/29	7	28.30	0	0.00	28.50	7	3,601	0.19%
2020/09/28	1	28.30	0	0.00	28.40	1	3,633	0.03%
2020/09/24	3	28.55	0	0.00	28.05	3	3,668	0.08%
2020/09/23	3	29.05	2	29.30	29.00	1	3,634	0.03%
2020/09/22	0	0.00	6	29.35	29.30	-6	3,629	-0.17%
2020/09/21	0	0.00	1	29.90	29.80	-1	3,627	-0.03%
2020/09/18	0	0.00	1	29.90	29.80	-1	3,612	-0.03%
2020/09/17	0	0.00	2	29.58	29.55	-2	3,641	-0.05%
2020/09/16	0	0.00	13	29.65	29.75	-13	3,732	-0.35%
2020/09/15	27	29.55	0	0.00	29.55	27	3,759	0.72%
2020/09/14	4	29.38	1	29.35	29.40	3	3,766	0.08%
2020/09/11	0	0.00	5	29.70	29.70	-5	3,746	-0.13%
2020/09/10	0	0.00	3	30.00	29.85	-3	3,733	-0.08%
2020/09/09	6	29.93	1	29.85	30.00	5	3,708	0.13%
2020/09/08	0	0.00	1	30.25	30.25	-1	3,685	-0.03%
2020/09/07	1	30.55	0	0.00	30.40	1	3,680	0.03%
2020/09/04	13	30.26	5	30.10	30.25	8	3,677	0.22%
2020/09/03	2	30.75	8	31.06	30.65	-6	3,632	-0.17%
2020/09/02	14	30.68	11	30.70	30.85	3	3,597	0.08%
2020/09/01	13.1	31.34	17	31.37	31.20	-3.9	3,539	-0.11%
2020/08/31	25	31.83	55	31.80	32.00	-30	3,278	-0.92%
2020/08/28	1.2	29.02	10	28.96	29.10	-8.8	2,640	-0.33%
2020/08/26	1	28.70	0.3	28.80	28.70	0.7	2,581	0.03%
2020/08/24	3	28.60	3	28.72	28.55	0	2,583	0.00%
2020/08/21	1	27.90	0	0.00	28.05	1	2,607	0.04%
2020/08/20	8	27.91	1	28.00	27.75	7	2,621	0.27%
2020/08/19	30	29.01	6	28.97	28.85	24	2,558	0.94%
2020/08/18	3	28.40	1	28.20	28.10	2	2,486	0.08%
2020/08/17	1	28.45	7	28.22	28.40	-6	2,503	-0.24%
2020/08/14	1	27.60	8	27.50	27.60	-7	2,506	-0.28%
2020/08/13	2	27.33	0	0.00	27.40	2	2,518	0.08%
2020/08/12	5	27.50	0	0.00	27.40	5	2,542	0.20%
2020/08/11	0	0.00	9	27.62	27.30	-9	2,533	-0.36%
2020/08/10	2	26.95	0	0.00	27.20	2	2,519	0.08%
2020/08/07	2	27.08	1	26.75	26.70	1	2,500	0.04%
2020/08/05	2	27.00	2	27.03	26.95	0	2,485	0.00%
2020/08/04	0	0.00	10	27.30	27.20	-10	2,519	-0.40%
2020/08/03	2	27.23	0	0.00	27.60	2	2,528	0.08%
2020/07/31	0	0.00	2	26.70	26.65	-2	2,524	-0.08%
2020/07/30	1	26.70	0	0.00	26.75	1	2,535	0.04%
2020/07/29	0	0.00	7	26.55	26.90	-7	2,571	-0.27%
2020/07/28	2	26.55	11	26.60	26.55	-9	2,579	-0.35%
2020/07/27	5	27.00	0	0.00	26.95	5	2,591	0.19%
2020/07/24	0	0.00	9	27.90	27.65	-9	2,582	-0.35%
2020/07/23	0	0.00	2	28.15	28.00	-2	2,587	-0.08%
2020/07/22	1	28.20	0	0.00	28.10	1	2,608	0.04%
2020/07/21	1	27.85	1	27.85	27.85	0	2,594	0.00%
2020/07/17	8	28.29	1	28.00	28.00	7	2,608	0.27%
2020/07/16	2	28.20	0	0.00	28.20	2	2,620	0.08%
2020/07/14	6	27.85	0	0.00	27.60	6	2,611	0.23%
2020/07/13	0	0.00	1	27.90	27.80	-1	2,631	-0.04%
2020/07/10	26	28.07	2	28.05	27.80	24	2,631	0.91%
2020/07/09	12	28.73	9	28.74	28.65	3	2,602	0.12%
2020/07/07	0	0.00	1	29.85	29.65	-1	2,497	-0.04%
2020/07/06	3	29.70	0	0.00	29.65	3	2,490	0.12%
2020/07/01	7	29.83	0	0.00	29.80	7	2,481	0.28%
2020/06/30	3	30.10	5	29.87	29.80	-2	2,486	-0.08%
2020/06/29	0	0.00	8	29.75	29.75	-8	2,486	-0.32%
2020/06/24	5	29.98	10	30.00	29.95	-5	2,482	-0.20%
2020/06/23	31	30.39	4	30.61	30.35	27	2,480	1.09%
2020/06/22	0	0.00	2	29.75	29.75	-2	2,427	-0.08%
2020/06/19	0	0.00	1	29.65	29.55	-1	2,429	-0.04%
2020/06/18	5	29.40	1	29.50	29.30	4	2,450	0.16%
2020/06/17	1	29.65	0	0.00	29.40	1	2,464	0.04%
2020/06/16	1	29.25	0	0.00	29.70	1	2,500	0.04%
2020/06/15	2	29.18	1	29.05	29.15	1	2,623	0.04%
2020/06/12	0	0.00	4	28.74	29.10	-4	2,646	-0.15%
2020/06/11	1	29.45	5	29.20	29.25	-4	2,687	-0.15%
2020/06/10	0	0.00	2	29.95	29.85	-2	2,692	-0.07%
2020/06/08	14	30.49	2	30.68	30.30	12	2,787	0.43%
2020/06/05	1	30.20	0	0.00	30.20	1	2,759	0.04%
2020/06/04	1	29.70	0	0.00	29.55	1	2,757	0.04%
2020/06/03	1	29.75	0	0.00	29.60	1	2,854	0.04%
2020/06/02	0	0.00	5	29.30	29.50	-5	2,856	-0.18%
2020/06/01	7	29.54	3	29.80	29.50	4	2,846	0.14%
2020/05/29	0	0.00	3	29.35	29.30	-3	2,836	-0.11%
2020/05/28	1	29.60	5	29.66	29.10	-4	2,835	-0.14%
2020/05/27	1	28.85	2	28.95	29.00	-1	2,813	-0.04%
2020/05/26	0	0.00	2	28.65	28.65	-2	2,840	-0.07%
2020/05/25	2	28.60	0	0.00	28.45	2	2,852	0.07%
2020/05/22	6	28.63	2	28.80	28.55	4	2,906	0.14%
2020/05/21	0	0.00	9	29.17	29.05	-9	2,963	-0.30%
2020/05/19	0	0.00	2	28.15	28.40	-2	2,895	-0.07%
2020/05/15	0	0.00	5	27.65	27.40	-5	2,887	-0.17%
2020/05/14	3	27.60	3	27.55	27.50	0	2,904	0.00%
2020/05/13	2	27.40	2	27.58	27.85	0	2,911	0.00%
2020/05/12	3	27.50	0	0.00	27.60	3	2,909	0.10%
2020/05/11	5	27.61	14	27.65	27.70	-9	2,942	-0.31%
2020/05/08	2	28.00	3	28.00	27.95	-1	2,915	-0.03%
2020/05/07	2	28.05	0	0.00	28.05	2	2,921	0.07%
2020/05/06	2	28.30	0	0.00	28.15	2	2,952	0.07%
2020/05/05	6	28.38	9	28.54	28.70	-3	2,967	-0.10%
2020/05/04	1	28.05	52	27.90	28.05	-51	2,969	-1.72%
2020/04/30	4	28.38	9	28.56	28.70	-5	3,020	-0.17%
2020/04/29	3	27.93	3	28.20	28.05	0	3,066	0.00%
2020/04/28	1	28.10	3	27.80	27.85	-2	3,121	-0.06%
2020/04/27	11	27.50	0	0.00	27.65	11	3,276	0.34%
2020/04/24	3	26.75	0	0.00	26.90	3	3,326	0.09%
2020/04/23	0	0.00	2	26.85	26.85	-2	3,370	-0.06%
2020/04/22	5	26.89	0	0.00	26.90	5	3,396	0.15%
2020/04/21	1	27.60	0	0.00	27.25	1	3,449	0.03%
2020/04/20	0	0.00	1	27.85	27.80	-1	3,541	-0.03%
2020/04/17	0	0.00	1	27.75	27.75	-1	4,042	-0.02%
2020/04/16	1	27.65	0	0.00	27.65	1	4,198	0.02%
2020/04/15	1	28.30	2	28.50	28.40	-1	4,255	-0.02%
2020/04/14	0	0.00	3	27.87	28.10	-3	4,358	-0.07%
2020/04/13	0	0.00	2	27.90	27.65	-2	4,434	-0.05%
2020/04/10	0	0.00	91	27.70	27.70	-91	4,619	-1.97%
2020/04/09	3	27.82	3	28.23	27.95	0	4,817	0.00%
2020/04/08	0	0.00	4	27.43	27.80	-4	5,048	-0.08%
2020/04/07	13	26.78	1	26.80	26.85	12	5,648	0.21%
2020/04/06	4	26.44	0	0.00	26.35	4	5,799	0.07%
2020/04/01	1.2	26.57	0	0.00	26.65	1.2	5,870	0.02%
2020/03/31	2	26.68	5	26.78	26.65	-3	5,923	-0.05%
2020/03/30	3	26.62	2	26.45	26.70	1	6,005	0.02%
2020/03/27	6	26.82	19	26.90	26.65	-13	6,254	-0.21%
2020/03/26	10	26.55	3	26.55	26.55	7	6,567	0.11%
2020/03/24	5	26.27	0	0.00	26.10	5	6,581	0.08%
2020/03/23	5	26.00	5	25.85	26.00	0	6,688	0.00%
2020/03/20	5	26.95	2	26.90	26.95	3	6,707	0.04%
2020/03/19	9	25.40	23	25.71	26.50	-14	6,654	-0.21%
2020/03/18	4	26.66	0	0.00	26.80	4	6,527	0.06%
2020/03/17	13.3	26.51	2	26.60	26.95	11.3	6,497	0.17%
2020/03/16	1	27.60	2	27.55	27.45	-1	6,435	-0.02%
2020/03/13	23.3	27.01	22	26.89	27.65	1.3	6,381	0.02%
2020/03/12	7.3	28.98	6	28.78	28.80	1.3	6,274	0.02%
2020/03/11	0	0.00	1	29.65	29.55	-1	6,208	-0.02%
2020/03/10	16	29.08	1	29.05	29.45	15	6,207	0.24%
2020/03/09	16	29.96	0	0.00	29.70	16	6,162	0.26%
2020/03/06	4	30.89	0	0.00	30.90	4	6,071	0.07%
2020/03/05	6	31.23	0	0.00	31.15	6	6,069	0.10%
2020/03/04	1	30.85	1	30.95	31.00	0	6,069	0.00%
2020/03/03	2	31.18	1	31.25	31.15	1	6,058	0.02%
2020/03/02	0	0.00	1	31.00	31.00	-1	6,044	-0.02%
2020/02/27	0	0.00	2	31.45	31.35	-2	5,990	-0.03%
2020/02/26	21	31.40	1	31.45	31.70	20	5,938	0.34%
2020/02/25	2	31.38	1	31.85	31.55	1	5,905	0.02%
2020/02/24	13	31.90	0	0.00	31.85	13	5,835	0.22%
2020/02/21	1	32.60	15	32.65	32.60	-14	5,738	-0.24%
2020/02/18	3	32.50	0	0.00	32.65	3	5,659	0.05%
2020/02/17	13	32.62	0	0.00	32.60	13	5,649	0.23%
2020/02/13	0	0.00	2	32.90	32.95	-2	5,599	-0.04%
2020/02/12	7	32.99	2	33.10	32.85	5	5,596	0.09%
2020/02/10	6	32.72	97	32.50	32.65	-91	5,518	-1.65%
2020/02/07	9	32.99	0	0.00	33.00	9	5,487	0.16%
2020/02/05	20	33.28	0	0.00	33.30	20	5,406	0.37%
2020/02/04	4	33.25	8	33.65	33.55	-4	5,351	-0.07%
2020/02/03	2	32.85	7	32.80	33.05	-5	5,279	-0.09%
2020/01/31	2	33.78	7	33.79	33.75	-5	5,190	-0.10%
2020/01/30	16	33.30	27	33.56	33.30	-11	5,112	-0.22%
2020/01/20	94	35.03	36	34.96	34.95	58	4,941	1.17%
2020/01/17	5	34.75	2	34.95	34.75	3	4,869	0.06%
2020/01/16	2	34.70	0	0.00	34.75	2	4,822	0.04%
2020/01/15	5	34.69	2	34.90	34.60	3	4,798	0.06%
2020/01/14	7	34.69	4	34.68	34.45	3	4,731	0.06%
2020/01/13	100	35.42	88	36.15	34.75	12	4,620	0.26%
2020/01/10	7	34.85	1	34.70	34.75	6	4,117	0.15%
2020/01/09	1	34.40	1	34.30	34.30	0	3,935	0.00%
2020/01/08	4	34.91	10	34.90	34.30	-6	3,847	-0.16%
2020/01/07	5	34.73	11	34.80	34.75	-6	3,711	-0.16%
2020/01/06	14	34.81	61	35.44	35.00	-47	3,631	-1.29%
2020/01/03	11	35.06	32.1	35.06	35.05	-21.1	3,437	-0.62%
2020/01/02	26.2	35.80	63.7	35.68	35.85	-37.5	3,225	-1.16%
2019/12/31	36	35.26	162.6	35.20	35.90	-126.6	2,963	-4.27%	大賣/鉅額交易
2019/12/30	2	33.60	124	33.55	33.50	-122	2,327	-5.24%	大賣/鉅額交易
2019/12/27	20	32.87	1	33.05	32.50	19	2,156	0.88%
2019/12/26	13	33.26	0	0.00	32.85	13	2,051	0.63%
2019/12/25	9	32.87	2	33.05	32.90	7	1,984	0.35%
2019/12/24	10	33.06	12	33.34	32.95	-2	1,895	-0.11%
2019/12/23	19.1	33.18	49	33.08	33.10	-29.9	1,654	-1.81%
2019/12/20	10	31.56	0	0.00	31.60	10	1,312	0.76%
2019/12/19	2	31.93	6.1	31.60	31.50	-4.1	1,299	-0.32%
2019/12/18	21	32.29	12.2	32.37	32.10	8.8	1,240	0.71%
2019/12/17	104	31.74	6	31.85	31.60	98	1,091	8.98%	大買/
2019/12/13	2	31.15	0	0.00	31.20	2	1,050	0.19%
2019/12/11	0	0.00	10	31.10	31.15	-10	1,060	-0.94%
2019/12/10	1	31.30	0	0.00	31.25	1	1,053	0.09%
2019/12/06	2	31.20	0	0.00	31.25	2	1,053	0.19%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/12/04	2	31.30	0	0.00	31.30	2	1,034	0.19%
2019/12/03	2	31.35	2	31.55	31.35	0	1,010	0.00%
2019/11/27	1	31.75	0	0.00	31.80	1	988	0.10%
2019/11/18	2	31.80	2	31.90	31.80	0	1,036	0.00%
2019/11/15	1	31.90	0	0.00	31.90	1	1,051	0.10%
2019/11/14	0	0.00	1	31.80	31.80	-1	1,075	-0.09%
2019/11/13	3	31.88	0	0.00	31.85	3	1,082	0.28%
2019/11/07	0	0.00	1.1	31.99	31.75	-1.1	1,119	-0.10%
2019/11/05	2	31.95	0	0.00	31.85	2	1,117	0.18%
2019/11/04	0	0.00	1	31.90	31.95	-1	1,125	-0.09%
2019/10/31	8	31.72	1	31.75	31.75	7	1,143	0.61%
2019/10/25	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/10/24	2	31.55	0	0.00	31.60	2	1,162	0.17%
2019/10/23	0	0.00	2.1	31.50	31.55	-2.1	1,186	-0.17%
2019/10/22	0	0.00	2	31.55	31.55	-2	1,186	-0.17%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/17	1	31.70	0	0.00	31.75	1	1,187	0.08%
2019/10/16	1	31.70	0	0.00	31.70	1	1,181	0.08%
2019/10/14	1	31.65	5	31.80	31.70	-4	1,180	-0.34%
2019/10/09	5	31.80	2	31.85	31.75	3	1,174	0.26%
2019/10/02	0	0.00	1	32.05	32.05	-1	1,349	-0.07%
2019/09/27	1	32.25	0	0.00	32.25	1	1,427	0.07%
2019/09/26	5	32.75	4	32.81	32.70	1	1,471	0.07%
2019/09/25	1	32.45	0	0.00	32.65	1	1,560	0.06%
2019/09/24	0	0.00	6	32.50	32.55	-6	1,585	-0.38%
2019/09/23	2	32.35	3	32.28	32.25	-1	1,590	-0.06%
2019/09/20	0	0.00	1	31.95	32.05	-1	1,633	-0.06%
2019/09/19	0	0.00	1	32.00	31.90	-1	1,692	-0.06%
2019/09/18	1	31.65	5	32.03	32.00	-4	1,714	-0.23%
2019/09/16	13	31.57	1	31.65	31.50	12	1,757	0.68%
2019/09/12	1	31.85	0	0.00	31.75	1	1,756	0.06%
2019/09/11	10	31.85	0	0.00	31.75	10	1,782	0.56%
2019/09/10	1	31.95	1	31.95	31.90	0	1,792	0.00%
2019/09/09	1	32.20	0	0.00	31.95	1	1,794	0.06%
2019/09/05	11	32.06	0	0.00	32.10	11	1,800	0.61%
2019/09/04	1	31.95	0	0.00	32.05	1	1,819	0.05%
2019/09/03	0	0.00	0.1	32.20	31.95	-0.1	1,865	0.00%
2019/09/02	0	0.00	5.7	32.05	32.20	-5.7	1,906	-0.30%
2019/08/30	21	31.81	1	31.95	31.45	20	1,938	1.03%
2019/08/29	0	0.00	20	32.20	32.20	-20	1,911	-1.05%
2019/08/28	0	0.00	2	32.45	32.35	-2	1,929	-0.10%
2019/08/27	0	0.00	3	32.45	32.35	-3	1,949	-0.15%
2019/08/26	1	32.30	3.1	32.16	32.30	-2.1	1,999	-0.11%
2019/08/23	1	32.50	0	0.00	32.45	1	2,056	0.05%
2019/08/22	3	32.50	2	32.60	32.60	1	2,069	0.05%
2019/08/21	3	32.97	5	33.00	32.85	-2	2,064	-0.10%
2019/08/20	2	32.35	2	32.40	32.30	0	2,045	0.00%
2019/08/19	3	32.30	6	32.49	32.65	-3	2,036	-0.15%
2019/08/16	0	0.00	1	31.60	31.90	-1	2,011	-0.05%
2019/08/15	3	31.15	0	0.00	31.40	3	2,002	0.15%
2019/08/14	0	0.00	1	31.75	31.75	-1	1,995	-0.05%
2019/08/12	0	0.00	2	31.95	31.95	-2	1,991	-0.10%
2019/08/08	3	31.95	0	0.00	31.95	3	1,968	0.15%
2019/08/07	5	31.60	0	0.00	31.60	5	1,970	0.25%
2019/08/06	3	31.37	0	0.00	31.40	3	1,991	0.15%
2019/08/05	0.1	31.80	1	31.70	31.70	-0.9	1,979	-0.05%
2019/08/02	4	31.75	0	0.00	31.75	4	1,987	0.20%
2019/07/31	6.1	32.00	5	32.00	31.95	1.1	1,996	0.06%
2019/07/25	38	32.00	0	0.00	31.95	38	1,970	1.93%
2019/07/24	1	32.30	3	32.30	32.30	-2	1,944	-0.10%
2019/07/23	13	32.39	0	0.00	32.30	13	1,932	0.67%
2019/07/22	2.5	32.62	0	0.00	32.65	2.5	1,927	0.13%
2019/07/18	0	0.00	3	32.80	32.80	-3	1,943	-0.15%
2019/07/17	7	32.75	1	32.75	32.85	6	1,946	0.31%
2019/07/16	23	32.67	0	0.00	32.75	23	1,947	1.18%
2019/07/15	1	33.00	0	0.00	32.75	1	1,940	0.05%
2019/07/12	1	33.05	0	0.00	33.15	1	1,949	0.05%
2019/07/11	2	33.00	0	0.00	33.00	2	1,964	0.10%
2019/07/10	10	32.83	1	32.90	32.80	9	1,982	0.45%
2019/07/09	6	33.08	3	33.10	33.30	3	1,992	0.15%
2019/07/08	31	34.36	0	0.00	34.40	31	1,968	1.57%
2019/07/05	1	34.30	1	34.34	34.20	0	1,884	0.00%
2019/07/04	5	34.08	0	0.00	34.10	5	1,863	0.27%
2019/07/03	0	0.00	4	33.73	33.90	-4	1,872	-0.21%
2019/07/02	9	33.87	6	34.24	33.60	3	1,844	0.16%
2019/07/01	6	34.16	76	34.04	34.20	-70	1,738	-4.03%
2019/06/27	0	0.00	3	34.05	33.90	-3	1,692	-0.18%
2019/06/26	0	0.00	8	33.79	33.80	-8	1,668	-0.48%
2019/06/25	1	33.25	0	0.00	33.40	1	1,613	0.06%
2019/06/24	1.3	33.26	2	33.35	33.40	-0.7	1,592	-0.04%
2019/06/21	1	33.15	2	33.30	33.10	-1	1,570	-0.06%
2019/06/20	0	0.00	3	33.18	33.00	-3	1,584	-0.19%
2019/06/19	1	32.80	2	33.20	33.05	-1	1,571	-0.06%
2019/06/18	0	0.00	3	32.80	32.90	-3	1,567	-0.19%
2019/06/13	1	32.65	1	32.45	32.60	0	1,640	0.00%
2019/06/12	6	32.48	0	0.00	32.45	6	1,662	0.36%
2019/06/11	13	32.73	1	33.60	32.55	12	1,710	0.70%
2019/06/10	0	0.00	2	33.65	33.45	-2	1,780	-0.11%
2019/06/06	1	32.85	9	32.94	33.10	-8	1,773	-0.45%
2019/06/05	0	0.00	1	32.65	32.65	-1	1,747	-0.06%
2019/06/03	0	0.00	1	32.70	32.65	-1	1,787	-0.06%
2019/05/31	0	0.00	13	32.87	32.45	-13	1,813	-0.72%
2019/05/30	10	32.55	3	32.50	32.55	7	1,776	0.39%
2019/05/29	0	0.00	13	31.93	31.90	-13	1,729	-0.75%
2019/05/28	0	0.00	2	31.85	31.75	-2	1,740	-0.11%
2019/05/27	0	0.00	1	31.90	31.80	-1	1,753	-0.06%
2019/05/24	15	31.50	1	31.60	31.50	14	1,752	0.80%
2019/05/23	0	0.00	24	31.57	31.60	-24	1,750	-1.37%
2019/05/21	0	0.00	3	31.52	31.55	-3	1,773	-0.17%
2019/05/20	11	31.71	5	31.55	31.50	6	1,803	0.33%
2019/05/17	0	0.00	1	31.30	31.55	-1	1,818	-0.05%
2019/05/14	1	30.10	0	0.00	30.35	1	1,859	0.05%
2019/05/13	1	30.65	0	0.00	30.55	1	1,861	0.05%
2019/05/10	3	30.57	0	0.00	30.50	3	1,916	0.16%
2019/05/09	3	30.77	0	0.00	30.65	3	1,928	0.16%
2019/05/08	2	31.35	0	0.00	31.10	2	2,004	0.10%
2019/05/07	0	0.00	2	31.60	31.60	-2	2,091	-0.10%
2019/05/06	0	0.00	3	31.92	31.55	-3	2,141	-0.14%
2019/05/03	0	0.00	8	31.75	31.75	-8	2,242	-0.36%
2019/05/02	0	0.00	14	31.39	31.55	-14	2,303	-0.61%
2019/04/26	6	31.03	0	0.00	31.00	6	2,308	0.26%
2019/04/22	3	31.60	1	31.55	31.55	2	2,319	0.09%
2019/04/19	1	31.40	0	0.00	31.60	1	2,324	0.04%
2019/04/18	7	31.51	0	0.00	31.25	7	2,344	0.30%
2019/04/16	13	31.56	0	0.00	31.40	13	2,298	0.57%
2019/04/15	5	31.45	1	31.80	31.45	4	2,273	0.18%
2019/04/12	9	31.88	8	31.95	31.85	1	2,240	0.04%
2019/04/11	8	31.47	0	0.00	31.40	8	2,212	0.36%
2019/04/10	9	31.26	2	31.25	31.30	7	2,248	0.31%
2019/04/09	6	31.44	0	0.00	31.35	6	2,232	0.27%
2019/04/08	2	31.95	1	31.95	31.80	1	2,198	0.05%
2019/04/02	3	32.03	1	32.05	32.05	2	2,184	0.09%
2019/03/29	20	32.60	7	32.17	32.50	13	2,165	0.60%
2019/03/26	0	0.00	4	32.15	32.15	-4	2,158	-0.19%
2019/03/25	4	31.60	0	0.00	31.80	4	2,154	0.19%
2019/03/22	2	32.63	0	0.00	32.55	2	2,138	0.09%
2019/03/21	1	32.15	0	0.00	32.60	1	2,140	0.05%
2019/03/20	1	32.05	0	0.00	32.10	1	2,119	0.05%
2019/03/19	3	31.92	0	0.00	32.00	3	2,095	0.14%
2019/03/18	2	32.20	0	0.00	32.20	2	2,074	0.10%
2019/03/15	3	32.05	1	31.90	32.20	2	2,039	0.10%
2019/03/14	8	31.76	2	31.65	31.75	6	2,005	0.30%
2019/03/13	21	32.79	15	32.26	32.10	6	1,948	0.31%
2019/03/12	10	33.31	0	0.00	33.35	10	1,838	0.54%
2019/03/11	0	0.00	2	33.70	33.75	-2	1,817	-0.11%
2019/03/08	2	33.85	0	0.00	33.70	2	1,829	0.11%
2019/03/07	6	33.60	4	33.90	33.70	2	1,805	0.11%
2019/03/06	5	34.00	6	33.72	33.60	-1	1,800	-0.06%
2019/03/04	2	33.40	1	33.45	33.50	1	1,759	0.06%
2019/02/27	16	33.28	0	0.00	33.35	16	1,754	0.91%
2019/02/26	0	0.00	2	33.70	33.70	-2	1,745	-0.11%
2019/02/25	2	33.95	0	0.00	34.00	2	1,750	0.11%
2019/02/22	0	0.00	6	33.60	33.65	-6	1,744	-0.34%
2019/02/20	1	33.85	6	33.95	33.65	-5	1,787	-0.28%
2019/02/19	0	0.00	1	34.30	33.85	-1	1,818	-0.05%
2019/02/18	0	0.00	4	33.91	33.95	-4	1,794	-0.22%
2019/02/15	10	33.33	0	0.00	33.20	10	1,775	0.56%
2019/02/14	1	33.50	3	33.50	33.50	-2	1,759	-0.11%
2019/02/13	0	0.00	15	34.11	33.80	-15	1,735	-0.86%
2019/02/12	3	34.48	7	34.49	34.40	-4	1,704	-0.23%
2019/02/11	3	34.25	4	34.50	34.55	-1	1,676	-0.06%
2019/01/30	3	33.88	1	33.95	33.90	2	1,616	0.12%
2019/01/29	37	33.84	55	34.37	33.65	-18	1,583	-1.14%
2019/01/28	2	33.95	5	33.86	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	4.2	33.54	33.25	-4.2	1,391	-0.30%
2019/01/24	3	32.90	7	33.59	33.20	-4	1,340	-0.30%
2019/01/23	0	0.00	8	32.66	32.90	-8	1,231	-0.65%
2019/01/21	2	31.95	0	0.00	31.90	2	1,191	0.17%
2019/01/17	0	0.00	4	31.80	31.85	-4	1,224	-0.33%
2019/01/16	5	31.92	0	0.00	31.85	5	1,240	0.40%
2019/01/15	1	32.15	4.3	32.00	32.15	-3.3	1,236	-0.27%
2019/01/11	1	31.50	0	0.00	31.50	1	1,208	0.08%
2019/01/10	0	0.00	10	31.35	31.50	-10	1,199	-0.83%
2019/01/09	3	30.95	2	30.95	30.90	1	1,191	0.08%
2019/01/08	0	0.00	1	30.95	30.85	-1	1,200	-0.08%
2019/01/04	6	30.46	1	30.45	30.45	5	1,232	0.41%
2019/01/03	3	31.17	0	0.00	30.80	3	1,272	0.24%
2019/01/02	0	0.00	2	31.40	31.05	-2	1,271	-0.16%
2018/12/28	0	0.00	26	30.46	30.70	-26	1,251	-2.08%
2018/12/27	0	0.00	2	30.55	30.45	-2	1,267	-0.16%
2018/12/25	7	30.22	0	0.00	30.30	7	1,363	0.51%
2018/12/24	0	0.00	3	30.55	30.55	-3	1,356	-0.22%
2018/12/21	2	30.20	1	30.20	30.30	1	1,357	0.07%
2018/12/20	3	29.98	0	0.00	29.80	3	1,349	0.22%
2018/12/19	0	0.00	36	30.21	30.20	-36	1,347	-2.67%
2018/12/17	2	30.55	5	30.30	30.50	-3	1,358	-0.22%
2018/12/13	0	0.00	1	30.05	30.05	-1	1,348	-0.07%
2018/12/12	4	29.90	0	0.00	29.80	4	1,350	0.30%
2018/12/11	1	29.65	0	0.00	29.70	1	1,347	0.07%
2018/12/07	36	30.18	0	0.00	30.00	36	1,352	2.66%
2018/12/06	0	0.00	2	30.03	29.85	-2	1,363	-0.15%
2018/12/05	1	30.50	0	0.00	30.35	1	1,362	0.07%
2018/12/03	1	30.65	7	30.66	30.65	-6	1,373	-0.44%
2018/11/30	3.2	30.71	0	0.00	30.60	3.2	1,346	0.24%
2018/11/29	1	30.45	0	0.00	30.70	1	1,336	0.07%
2018/11/28	3	30.08	1	30.20	30.30	2	1,299	0.15%
2018/11/26	0	0.00	1	29.40	29.80	-1	1,275	-0.08%
2018/11/23	2	29.80	5	30.05	29.35	-3	1,267	-0.24%
2018/11/22	0	0.00	5	30.05	30.00	-5	1,252	-0.40%
2018/11/19	0	0.00	4	29.75	29.85	-4	1,202	-0.33%
2018/11/16	2	29.55	3	29.50	29.70	-1	1,163	-0.09%
2018/11/15	4	28.20	0	0.00	28.20	4	1,103	0.36%
2018/11/12	5	28.45	0	0.00	28.45	5	1,106	0.45%
2018/11/09	0	0.00	1	28.35	28.35	-1	1,120	-0.09%
2018/11/06	0.9	28.45	1	28.40	28.25	-0.1	1,160	-0.01%
2018/11/05	2	28.45	0	0.00	28.35	2	1,165	0.17%
2018/11/02	0	0.00	4	28.55	28.50	-4	1,171	-0.34%
2018/11/01	0	0.00	0	28.55	28.55	0	1,163	0.00%
2018/10/29	3	28.17	0	0.00	28.10	3	1,153	0.26%
2018/10/26	2	28.35	0	0.00	28.30	2	1,126	0.18%
2018/10/25	2	28.23	0	0.00	28.50	2	1,104	0.18%
2018/10/24	1	28.85	3	28.80	28.85	-2	1,077	-0.19%
2018/10/23	1	29.10	1	29.20	29.05	0	1,053	0.00%
2018/10/22	2	29.15	1	29.05	29.10	1	1,056	0.09%
2018/10/19	1	28.90	0	0.00	28.85	1	1,062	0.09%
2018/10/17	1	29.00	1	29.40	29.25	0	1,078	0.00%
2018/10/16	5	29.50	0	0.00	29.25	5	1,075	0.46%
2018/10/15	3	29.87	2	29.70	29.80	1	1,067	0.09%
2018/10/12	2	29.58	8	29.86	30.20	-6	1,064	-0.56%
2018/10/11	17	29.23	1	29.50	29.20	16	1,064	1.50%
2018/10/08	3	30.87	0	0.00	30.95	3	1,033	0.29%
2018/10/05	0	0.00	1	31.50	31.35	-1	1,017	-0.10%
2018/10/04	1	32.05	7	31.94	31.80	-6	991	-0.60%
2018/10/03	7	32.39	7	32.30	31.90	0	965	0.00%
2018/10/02	10	31.00	0	0.00	30.95	10	876	1.14%
2018/10/01	5	30.97	1	31.00	31.00	4	873	0.46%
2018/09/28	1	30.85	5	30.65	30.65	-4	867	-0.46%
2018/09/27	6	30.83	0	0.00	30.80	6	860	0.70%
2018/09/26	3	30.85	1	30.90	30.90	2	858	0.23%
2018/09/25	0	0.00	2	31.08	30.95	-2	856	-0.23%
2018/09/21	1	30.65	0	0.00	30.70	1	842	0.12%
2018/09/20	0	0.00	3.2	30.93	30.65	-3.2	847	-0.38%
2018/09/19	3	30.63	1	30.75	30.80	2	853	0.23%
2018/09/18	0	0.00	19	30.35	30.55	-19	856	-2.22%
2018/09/17	1	30.15	7	30.39	30.40	-6	883	-0.68%
2018/09/14	0	0.00	7	30.59	30.40	-7	890	-0.79%
2018/09/13	0	0.00	6	30.12	30.35	-6	901	-0.67%
2018/09/11	4	29.21	0	0.00	29.40	4	922	0.43%
2018/09/10	27	29.34	0	0.00	29.10	27	930	2.90%
2018/09/05	1	30.35	0	0.00	30.20	1	966	0.10%
2018/09/03	9	30.56	0	0.00	30.45	9	1,003	0.90%
2018/08/29	0	0.00	2	30.75	30.65	-2	1,134	-0.18%
2018/08/27	1	30.60	0	0.00	30.55	1	1,169	0.09%
2018/08/23	64	30.35	0	0.00	30.20	64	1,180	5.42%
2018/08/21	0	0.00	1	30.00	30.35	-1	1,192	-0.08%
2018/08/20	0	0.00	30	30.00	29.95	-30	1,194	-2.51%
2018/08/16	10	29.88	1	30.00	29.85	9	1,197	0.75%
2018/08/15	10	29.95	20	30.00	30.05	-10	1,192	-0.84%
2018/08/14	0	0.00	1	30.10	30.05	-1	1,188	-0.08%
2018/08/13	5	30.05	78	30.13	30.10	-73	1,189	-6.14%
2018/08/10	1.4	30.33	100	30.30	30.25	-98.6	1,174	-8.39%
2018/08/07	1	30.05	0	0.00	30.10	1	1,197	0.08%
2018/08/06	1	30.15	0	0.00	30.15	1	1,218	0.08%
2018/08/01	1	30.30	0	0.00	30.30	1	1,251	0.08%
2018/07/30	1	30.30	15	30.40	30.25	-14	1,258	-1.11%
2018/07/27	43	30.29	0	0.00	30.30	43	1,270	3.39%
2018/07/26	100.2	30.13	0	0.00	30.30	100.2	1,277	7.85%
2018/07/25	0	0.00	10	30.14	30.05	-10	1,278	-0.78%
2018/07/24	2	30.95	0	0.00	30.90	2	1,269	0.16%
2018/07/23	6	30.99	0	0.00	30.90	6	1,266	0.47%
2018/07/18	0	0.00	2	30.98	31.30	-2	1,337	-0.15%
2018/07/17	2	30.80	0	0.00	30.90	2	1,338	0.15%
2018/07/16	2	30.78	1	30.95	30.65	1	1,362	0.07%
2018/07/11	2	30.70	0	0.00	30.55	2	1,389	0.14%
2018/07/05	4	30.68	0	0.00	30.60	4	1,402	0.29%
2018/07/03	0.1	30.90	0	0.00	30.85	0.1	1,423	0.01%
2018/07/02	0	0.00	1	31.50	31.55	-1	1,424	-0.07%
2018/06/29	0	0.00	8	32.15	31.70	-8	1,426	-0.56%
2018/06/28	2	30.85	2	31.35	31.30	0	1,408	0.00%
2018/06/27	1	30.85	0	0.00	30.60	1	1,393	0.07%
2018/06/26	1.1	30.23	25	30.08	30.75	-23.9	1,383	-1.73%
2018/06/25	1	31.00	0	0.00	30.80	1	1,345	0.07%
2018/06/22	4	31.06	1	31.05	31.05	3	1,333	0.22%
2018/06/21	10	31.59	0	0.00	31.35	10	1,318	0.76%
2018/06/19	7	31.95	0	0.00	31.90	7	1,282	0.55%
2018/06/15	7	32.13	6	32.37	32.40	1	1,265	0.08%
2018/06/14	2	32.55	0	0.00	32.45	2	1,226	0.16%
2018/06/12	4	32.56	4	32.48	32.50	0	1,199	0.00%
2018/06/08	9	32.83	8	32.80	32.80	1	1,164	0.09%
2018/06/07	3	33.10	0	0.00	32.90	3	1,132	0.26%
2018/06/06	5	33.11	0	0.00	33.15	5	1,088	0.46%
2018/06/05	1	33.15	0	0.00	33.10	1	1,044	0.10%
2018/06/04	2	33.65	1	33.85	33.60	1	1,007	0.10%
2018/06/01	1	33.40	0	0.00	33.40	1	1,002	0.10%
2018/05/31	5	33.42	0	0.00	33.30	5	1,000	0.50%
2018/05/30	4.2	33.41	0	0.00	33.30	4.2	1,003	0.42%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/25	11	33.75	0	0.00	33.65	11	982	1.12%
2018/05/23	0	0.00	2	33.95	33.90	-2	996	-0.20%
2018/05/22	2	33.65	0	0.00	33.75	2	991	0.20%
2018/05/21	0.4	33.80	0	0.00	33.55	0.4	994	0.04%
2018/05/18	0	0.00	0.4	33.80	33.50	-0.4	999	-0.04%
2018/05/17	1.8	33.80	0	0.00	33.60	1.8	1,018	0.17%
2018/05/16	0	33.85	0	0.00	33.75	0	1,025	0.00%
2018/05/15	1.1	33.51	1	33.50	33.50	0.1	1,043	0.00%
2018/05/14	13	33.71	1	33.70	33.70	12	1,081	1.11%
2018/05/11	2	33.88	3.1	33.85	33.85	-1.1	1,081	-0.10%
2018/05/10	0	0.00	1	33.90	33.95	-1	1,073	-0.09%
2018/05/09	1.1	33.95	0	0.00	33.95	1.1	1,070	0.10%
2018/05/08	1	34.05	0	0.00	33.95	1	1,074	0.09%
2018/05/07	0.1	34.05	6	34.05	34.00	-6	1,074	-0.55%
2018/05/04	10	33.85	0	0.00	34.00	10	1,077	0.93%
2018/05/03	15.4	34.27	0	0.00	34.15	15.4	1,067	1.44%
2018/05/02	2	34.75	2	34.68	34.55	0	1,056	0.00%
2018/04/27	4	34.93	1	35.10	34.80	3	1,054	0.28%
2018/04/25	2	35.10	5	35.43	35.70	-3	1,029	-0.29%
2018/04/24	0	0.00	2	34.98	35.00	-2	993	-0.20%
2018/04/23	1	34.90	3	35.25	35.05	-2	1,001	-0.20%
2018/04/20	1	35.00	0	0.00	34.95	1	1,016	0.10%
2018/04/19	16	33.88	1	33.80	33.85	15	1,031	1.45%
2018/04/18	31	34.09	0	0.00	34.10	31	1,009	3.07%
2018/04/16	0	0.00	1	34.50	34.50	-1	1,025	-0.10%
2018/04/13	0	0.00	1	34.55	34.65	-1	1,045	-0.10%
2018/04/12	0.1	34.65	2.1	34.46	34.65	-2.1	1,051	-0.20%
2018/04/10	0	0.00	5	34.45	34.30	-5	1,105	-0.45%
2018/04/09	1	34.70	1	35.10	34.70	0	1,124	0.00%
2018/04/03	0	0.00	3	34.23	34.25	-3	1,131	-0.27%
2018/04/02	2	34.30	0	0.00	34.25	2	1,160	0.17%
2018/03/31	1	34.10	2	34.15	34.15	-1	1,176	-0.09%
2018/03/26	1.7	33.69	0	0.00	33.75	1.7	1,254	0.14%
2018/03/23	1	33.60	0	0.00	33.65	1	1,272	0.08%
2018/03/21	0	34.05	0	0.00	33.90	0	1,313	0.00%
2018/03/20	0.1	34.05	0	0.00	34.00	0.1	1,335	0.01%
2018/03/19	2	34.00	0	0.00	33.95	2	1,366	0.15%
2018/03/16	2	33.95	0	0.00	34.05	2	1,418	0.14%
2018/03/15	0	0.00	1	34.05	34.05	-1	1,458	-0.07%
2018/03/14	2	34.00	1	34.05	34.05	1	1,522	0.07%
2018/03/12	0.1	34.15	0	0.00	34.15	0.1	1,819	0.01%
2018/03/08	0.4	34.00	0	0.00	33.90	0.4	2,053	0.02%
2018/03/06	1	33.80	0	0.00	33.75	1	2,107	0.05%
2018/03/05	3	33.88	0	0.00	33.70	3	2,152	0.14%
2018/03/01	0	0.00	6	34.10	34.40	-6	2,230	-0.27%
2018/02/26	0.2	34.50	0	0.00	34.40	0.2	2,322	0.01%
2018/02/23	0	0.00	1	34.00	34.00	-1	2,326	-0.04%
2018/02/22	0.1	34.50	0	0.00	34.00	0.1	2,354	0.00%
2018/02/21	1.1	33.63	0	0.00	33.85	1.1	2,412	0.05%
2018/02/12	2.1	33.48	0	0.00	33.40	2.1	2,415	0.09%
2018/02/09	2.1	33.35	2	33.40	33.60	0.1	2,420	0.00%
2018/02/08	1.1	33.82	0	0.00	34.05	1.1	2,408	0.04%
2018/02/07	1	34.10	0	0.00	33.90	1	2,430	0.04%
2018/02/06	12.3	33.69	4	33.64	34.15	8.3	2,431	0.34%
2018/02/05	0.1	36.00	0	0.00	34.50	0.1	2,427	0.00%
2018/02/02	1	35.11	0	0.00	35.30	1	2,522	0.04%
2018/02/01	0.7	35.45	0	0.00	35.40	0.7	2,543	0.03%
2018/01/31	5	35.05	0	0.00	35.20	5	2,545	0.20%
2018/01/30	1.1	35.36	0	0.00	35.35	1.1	2,546	0.04%
2018/01/26	0.1	35.80	0	0.00	35.80	0.1	2,571	0.00%
2018/01/25	0	0.00	2	35.80	35.85	-2	2,627	-0.08%
2018/01/24	2	35.83	0	0.00	35.95	2	2,645	0.08%
2018/01/23	0.2	35.85	0	0.00	35.75	0.2	2,662	0.01%
2018/01/22	1	36.00	5	35.90	35.90	-4	2,713	-0.15%
2018/01/19	2	36.00	1	36.05	35.80	1	2,800	0.04%
2018/01/18	7.1	36.25	1	36.30	36.20	6.1	2,818	0.22%
2018/01/17	3	35.95	21	36.19	36.45	-18	2,815	-0.64%
2018/01/16	2	35.65	4	35.63	35.90	-2	2,797	-0.07%
2018/01/12	1	36.45	0.1	36.45	36.35	0.9	2,730	0.03%
2018/01/11	1	36.50	0	0.00	36.60	1	2,720	0.04%
2018/01/10	0	0.00	0.1	36.95	36.95	-0.1	2,718	0.00%
2018/01/09	0	37.00	0	0.00	37.00	0	2,711	0.00%
2018/01/08	2	37.08	1	37.05	36.80	1	2,699	0.04%
2018/01/05	2	37.10	2	36.78	37.15	0	2,692	0.00%
2018/01/04	1	36.65	0	0.00	36.60	1	2,688	0.04%
2018/01/03	0.1	37.30	4	37.35	37.30	-4	2,666	-0.15%
2018/01/02	0	0.00	2	37.50	37.50	-2	2,657	-0.08%