漢翔 (2634)-新光-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
57.7
漲跌
▲0.4
漲幅
+0.70%
成交量
15,059張
產業
上市航運類股
690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－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/26	73.2	57.55	80.5	57.75	57.70	-7.3	14,327	-0.05%
2024/04/25	48.3	57.70	114.3	57.86	57.30	-66	14,138	-0.47%	大賣/
2024/04/24	91.1	57.63	48.6	57.76	57.10	42.5	13,958	0.30%
2024/04/23	57.1	56.87	78.1	57.48	57.80	-21	13,656	-0.15%
2024/04/22	134.6	57.86	134	57.66	56.10	0.6	13,472	0.00%	大買/大賣/
2024/04/19	207.3	58.62	185.9	58.62	57.60	21.4	13,470	0.16%	大買/大賣/
2024/04/18	57.5	58.08	146.7	58.23	58.70	-89.2	12,973	-0.69%	大賣/
2024/04/17	136.6	56.17	166	56.01	55.80	-29.4	12,495	-0.24%	大買/大賣/
2024/04/16	160.3	56.93	82.3	56.24	55.40	77.9	12,617	0.62%	大買/
2024/04/15	318.2	58.89	294.7	58.85	58.00	23.5	12,092	0.19%	大買/大賣/
2024/04/12	19.1	56.74	27.7	56.76	56.80	-8.6	11,131	-0.08%
2024/04/11	41.8	56.50	23.4	56.73	55.80	18.4	11,010	0.17%
2024/04/10	143.7	57.85	163.9	57.31	56.80	-20.2	10,635	-0.19%	大買/大賣/
2024/04/09	144.6	57.22	173.6	56.27	57.50	-29	9,678	-0.30%	大買/大賣/
2024/04/08	14.3	53.08	4.1	52.95	53.00	10.2	8,809	0.12%
2024/04/03	11.6	53.74	20.1	53.79	53.70	-8.4	8,809	-0.10%
2024/04/02	59.3	54.32	57.6	54.26	54.30	1.6	8,725	0.02%
2024/04/01	60.1	54.19	37.9	54.18	54.40	22.2	8,554	0.26%
2024/03/29	16.3	52.43	8.3	52.70	52.60	7.9	8,247	0.10%
2024/03/28	163	53.90	94.4	53.41	52.60	68.6	8,231	0.83%	大買/
2024/03/27	109.6	52.23	135.9	52.47	53.20	-26.3	7,646	-0.34%	大買/大賣/
2024/03/26	8.1	50.01	26	49.63	49.65	-17.9	7,194	-0.25%
2024/03/25	6.2	50.09	42.8	50.46	50.40	-36.6	7,200	-0.51%
2024/03/22	74.4	50.19	69.3	50.12	50.30	5.1	7,172	0.07%
2024/03/21	5	48.75	8.3	48.57	48.70	-3.3	6,957	-0.05%
2024/03/20	10	48.17	5	48.12	47.95	5	6,979	0.07%
2024/03/19	12	48.61	20.2	48.78	48.60	-8.2	6,984	-0.12%
2024/03/18	3.1	47.73	11	48.33	48.40	-7.9	7,276	-0.11%
2024/03/15	8.1	47.80	9	48.04	47.55	-0.9	7,377	-0.01%
2024/03/14	4.1	47.16	2	47.13	47.15	2.1	7,313	0.03%
2024/03/13	10.1	47.57	1	47.60	47.55	9.1	7,365	0.12%
2024/03/12	7.1	47.69	3	47.73	48.15	4.1	7,418	0.06%
2024/03/11	13.4	47.63	22	47.65	47.55	-8.6	7,409	-0.12%
2024/03/08	35.2	47.44	17.1	47.46	47.10	18.1	7,416	0.24%
2024/03/07	30.2	48.55	9	48.36	48.30	21.2	7,380	0.29%
2024/03/06	7.1	49.21	11	49.31	48.90	-3.9	7,391	-0.05%
2024/03/05	9	49.42	3.2	49.50	49.45	5.8	7,401	0.08%
2024/03/04	18	50.03	5.1	49.89	49.80	13	7,410	0.18%
2024/03/01	1.1	49.61	6	49.66	49.60	-4.9	7,433	-0.07%
2024/02/29	0.3	49.65	9.1	49.56	49.65	-8.8	7,682	-0.11%
2024/02/27	17	49.37	6	48.98	48.90	11	8,222	0.13%
2024/02/26	7.4	49.60	37	49.61	49.75	-29.6	8,200	-0.36%
2024/02/23	10.3	48.70	3	48.47	48.40	7.3	8,159	0.09%
2024/02/22	2	49.05	19	49.07	49.25	-17	8,163	-0.21%
2024/02/21	3.1	49.13	18	49.30	49.10	-14.9	8,207	-0.18%
2024/02/20	8.2	49.10	8	49.09	49.05	0.2	8,243	0.00%
2024/02/19	5	49.44	5.5	49.67	49.45	-0.5	8,342	-0.01%
2024/02/16	5.1	49.15	3	49.23	49.30	2.1	8,393	0.03%
2024/02/15	3.1	48.83	23.6	48.65	49.20	-20.5	8,522	-0.24%
2024/02/05	8.5	48.08	10	48.22	48.10	-1.5	8,533	-0.02%
2024/02/02	22.1	48.42	6.5	48.46	48.25	15.6	8,539	0.18%
2024/02/01	35.2	48.99	9.4	48.86	48.85	25.8	8,508	0.30%
2024/01/31	21.2	49.19	5	49.05	49.20	16.2	8,619	0.19%
2024/01/30	3.2	50.23	0.5	50.40	49.80	2.7	8,825	0.03%
2024/01/29	0.1	50.21	1	50.10	50.20	-0.9	8,876	-0.01%
2024/01/26	4.1	49.98	1	49.95	49.90	3.1	9,023	0.03%
2024/01/25	3.2	50.32	0	0.00	50.10	3.2	9,076	0.04%
2024/01/24	4	50.43	9	50.80	50.50	-5	9,094	-0.05%
2024/01/23	0.1	50.38	13.2	50.25	50.20	-13	9,120	-0.14%
2024/01/22	2	50.00	13	50.07	49.90	-11	9,131	-0.12%
2024/01/19	12.6	50.12	4	49.98	49.95	8.6	9,129	0.09%
2024/01/18	13.5	50.07	17	49.81	49.80	-3.5	9,208	-0.04%
2024/01/17	17.1	50.71	8	50.98	50.20	9.1	9,224	0.10%
2024/01/16	13.3	51.51	36	51.40	51.30	-22.7	9,252	-0.25%
2024/01/15	282.7	53.57	223.9	53.08	52.10	58.8	9,218	0.64%	大買/大賣/
2024/01/12	43.2	52.94	53	52.84	53.00	-9.8	8,866	-0.11%
2024/01/11	26.3	50.87	21	51.01	52.00	5.3	8,723	0.06%
2024/01/10	53.3	52.29	60	52.46	51.60	-6.7	8,783	-0.08%
2024/01/09	50.1	52.27	35	52.17	51.50	15.1	8,630	0.17%
2024/01/08	36	54.07	20	54.56	53.70	16	8,428	0.19%
2024/01/05	5	53.52	30.4	53.43	54.20	-25.4	8,203	-0.31%
2024/01/04	4	52.88	9	52.93	52.70	-5	8,070	-0.06%
2024/01/03	18.2	52.99	8	52.95	52.70	10.2	8,366	0.12%
2024/01/02	15	53.58	7.1	53.53	53.60	7.9	8,328	0.09%
2023/12/29	6	53.50	8.1	53.54	53.60	-2.1	8,357	-0.03%
2023/12/28	6	53.08	20.2	53.01	53.10	-14.2	8,331	-0.17%
2023/12/27	5	52.80	65	52.90	52.80	-60	8,352	-0.72%
2023/12/26	7	53.33	5.1	53.14	53.00	1.9	8,419	0.02%
2023/12/25	20.6	53.22	16.2	53.00	53.30	4.4	8,402	0.05%
2023/12/22	1	52.30	7	52.51	52.30	-6	8,360	-0.07%
2023/12/21	68	52.93	68	53.14	52.10	0	8,547	0.00%
2023/12/20	6.5	52.23	7.3	52.64	52.70	-0.8	8,441	-0.01%
2023/12/19	25.1	51.94	4	52.00	52.00	21.1	8,505	0.25%
2023/12/18	2.3	52.76	10	52.84	52.80	-7.8	8,579	-0.09%
2023/12/15	17	52.43	30	52.64	52.50	-13	8,674	-0.15%
2023/12/14	7	52.27	22.1	52.14	52.00	-15.1	8,797	-0.17%
2023/12/13	35.1	53.24	28.1	53.11	51.90	7	8,952	0.08%
2023/12/12	27	52.51	28.1	52.66	52.70	-1.1	8,927	-0.01%
2023/12/11	3	51.60	51	51.58	51.50	-48	9,025	-0.53%
2023/12/08	14.1	51.78	5	52.40	51.50	9.1	9,174	0.10%
2023/12/07	20	52.69	18	52.67	52.20	2	9,367	0.02%
2023/12/06	5.1	52.12	4	52.10	52.00	1.1	10,039	0.01%
2023/12/05	12	52.60	143	52.61	52.40	-131	10,377	-1.26%	大賣/鉅額交易
2023/12/04	60	53.21	70	52.93	53.10	-10	10,439	-0.10%
2023/12/01	8	51.99	13.1	52.32	52.30	-5.1	10,463	-0.05%
2023/11/30	17	51.65	12.1	51.72	51.80	5	10,729	0.05%
2023/11/29	14	52.13	12	52.10	51.90	2	11,055	0.02%
2023/11/28	2	52.00	12.1	52.22	52.30	-10.1	11,478	-0.09%
2023/11/27	79	52.36	20.8	51.80	51.60	58.2	11,941	0.49%
2023/11/24	55.3	52.47	103	52.78	52.60	-47.7	11,969	-0.40%	大賣/
2023/11/22	104.1	51.18	23	50.98	50.70	81.1	13,177	0.62%	大買/
2023/11/21	27.2	50.99	98	50.80	50.60	-70.8	14,097	-0.50%
2023/11/20	5	50.96	4	51.10	51.20	1	15,292	0.01%
2023/11/17	80	50.50	17	50.42	50.40	63	16,846	0.37%
2023/11/16	16	49.96	101.2	50.05	50.40	-85.2	16,958	-0.50%	大賣/
2023/11/15	8	49.38	3.4	49.68	49.25	4.6	16,884	0.03%
2023/11/14	96	49.37	108.3	50.00	49.25	-12.3	16,885	-0.07%	大賣/
2023/11/13	94.6	49.15	94.6	49.29	49.15	0	16,852	0.00%
2023/11/10	99.6	48.62	91	48.82	48.55	8.6	16,862	0.05%
2023/11/09	37.7	49.48	37	49.47	49.10	0.7	16,918	0.00%
2023/11/08	36	49.86	42.1	49.98	49.50	-6.1	17,049	-0.04%
2023/11/07	125.6	49.72	34	49.90	49.35	91.6	17,126	0.53%	大買/
2023/11/06	36.7	51.95	20.1	51.96	51.60	16.7	17,057	0.10%
2023/11/03	20.4	51.64	43.1	51.40	51.80	-22.8	17,234	-0.13%
2023/11/02	7.4	49.68	79	49.93	50.10	-71.6	17,601	-0.41%
2023/11/01	73.3	48.60	7	48.56	48.70	66.3	17,693	0.37%
2023/10/31	8	49.21	10	49.25	48.55	-2	17,832	-0.01%
2023/10/30	6	49.88	6	49.60	49.60	0	17,965	0.00%
2023/10/27	7	50.08	9	50.14	50.10	-2	18,128	-0.01%
2023/10/26	22	50.81	17	50.75	50.00	5	18,398	0.03%
2023/10/25	13.1	50.62	16	50.74	50.50	-2.9	18,384	-0.02%
2023/10/24	22.1	49.74	25	49.38	50.10	-2.9	18,391	-0.02%
2023/10/23	12	48.48	10.2	48.20	48.40	1.8	18,373	0.01%
2023/10/20	20.1	48.62	21.1	48.76	48.45	-1	18,464	-0.01%
2023/10/19	26	49.51	173.2	49.36	49.80	-147.2	18,502	-0.80%	大賣/鉅額交易
2023/10/18	26.2	50.04	33	50.59	49.30	-6.8	18,654	-0.04%
2023/10/17	37.2	52.90	16	52.36	51.60	21.2	18,695	0.11%
2023/10/16	9	54.33	15	53.75	53.70	-6	18,661	-0.03%
2023/10/13	5.3	54.34	2	54.70	54.70	3.2	18,861	0.02%
2023/10/12	13	54.19	9	54.00	54.30	4	19,063	0.02%
2023/10/11	85.1	55.57	69.4	55.31	53.90	15.7	19,196	0.08%
2023/10/06	15.1	53.70	7	53.67	53.80	8.1	19,075	0.04%
2023/10/05	14.2	53.62	9	53.88	53.60	5.2	19,149	0.03%
2023/10/04	16.7	53.41	56	53.19	53.30	-39.3	19,196	-0.20%
2023/10/03	15.4	54.52	42	54.77	54.20	-26.6	19,333	-0.14%
2023/10/02	18.1	55.12	13	55.15	55.00	5.1	19,460	0.03%
2023/09/28	5	54.92	3.1	54.77	54.90	2	19,648	0.01%
2023/09/27	50.5	54.44	40	54.26	54.40	10.5	20,053	0.05%
2023/09/26	65.2	55.40	34	54.98	54.60	31.2	20,131	0.15%
2023/09/25	13	56.62	32	56.83	56.70	-19	20,174	-0.09%
2023/09/22	56.2	55.87	51	55.73	55.70	5.2	20,194	0.03%
2023/09/21	50.6	55.31	47.2	55.38	55.50	3.3	20,340	0.02%
2023/09/20	46	56.18	33	56.15	56.00	13	20,661	0.06%
2023/09/19	33.4	57.06	85	56.98	56.20	-51.6	20,917	-0.25%
2023/09/18	43.5	58.35	47.6	58.68	57.60	-4.2	21,299	-0.02%
2023/09/15	138.6	58.65	123.5	58.17	58.00	15.1	22,514	0.07%	大買/大賣/
2023/09/14	61	59.75	37.5	59.69	59.20	23.5	24,361	0.10%
2023/09/13	121.4	59.98	56.2	60.06	59.90	65.2	25,282	0.26%	大買/
2023/09/12	108.3	60.81	46	60.83	60.50	62.3	25,608	0.24%	大買/
2023/09/11	181.4	62.13	198.2	61.91	60.80	-16.7	25,750	-0.06%	大買/大賣/
2023/09/08	77.5	61.34	76	61.29	61.90	1.5	25,155	0.01%
2023/09/07	27.1	60.41	21.1	60.42	60.40	6	24,936	0.02%
2023/09/06	19.4	60.27	17.5	60.23	60.30	1.9	25,092	0.01%
2023/09/05	118.5	60.46	55.2	60.26	59.50	63.3	25,246	0.25%	大買/
2023/09/04	74.9	61.93	31.5	62.20	61.30	43.4	25,481	0.17%
2023/09/01	83.8	62.42	86.1	62.51	62.40	-2.2	25,566	-0.01%
2023/08/31	210.2	62.26	207.4	62.17	62.00	2.8	25,428	0.01%	大買/大賣/
2023/08/30	65.1	61.19	85.9	61.25	61.60	-20.7	25,425	-0.08%
2023/08/29	180.8	60.31	147.3	60.47	61.50	33.5	25,440	0.13%	大買/大賣/
2023/08/28	250.2	62.17	215.4	62.02	61.00	34.8	24,866	0.14%	大買/大賣/
2023/08/25	188.3	61.48	197.7	61.11	60.30	-9.3	23,852	-0.04%	大買/大賣/
2023/08/24	252.5	61.43	226	61.19	61.40	26.5	23,172	0.11%	大買/大賣/
2023/08/23	250.1	59.18	295.2	59.83	59.00	-45.1	22,194	-0.20%	大買/大賣/
2023/08/22	29	54.37	41	55.04	55.50	-12	20,868	-0.06%
2023/08/21	19	55.45	37	55.34	55.50	-18	20,986	-0.09%
2023/08/18	10	55.12	22	55.02	54.70	-12	21,567	-0.06%
2023/08/17	9	55.08	25	55.14	55.10	-16	22,073	-0.07%
2023/08/16	12	53.68	10.1	53.97	53.80	1.9	22,699	0.01%
2023/08/15	19.1	53.87	10	53.98	53.90	9.1	23,079	0.04%
2023/08/14	100.5	55.21	94.1	54.55	54.00	6.4	23,352	0.03%
2023/08/11	80	57.17	38.6	56.67	56.80	41.4	23,780	0.17%
2023/08/10	71	58.18	103	58.19	58.00	-32	23,730	-0.13%	大賣/
2023/08/09	65.3	58.16	87.6	58.29	58.30	-22.4	23,730	-0.09%
2023/08/08	130.8	58.11	142.6	58.10	57.80	-11.8	23,855	-0.05%	大買/大賣/
2023/08/07	43.3	56.27	14.1	55.87	57.20	29.2	23,996	0.12%
2023/08/04	26	55.86	19.8	55.94	56.10	6.2	24,323	0.03%
2023/08/02	30	55.26	23.3	55.48	55.20	6.7	24,828	0.03%
2023/08/01	34.5	55.40	22	55.76	54.80	12.5	25,063	0.05%
2023/07/31	8.5	55.44	33	55.56	55.50	-24.5	25,683	-0.10%
2023/07/28	18	53.76	5.1	53.78	53.80	12.9	26,100	0.05%
2023/07/27	18.4	54.36	41.1	54.30	54.50	-22.7	27,285	-0.08%
2023/07/26	17	53.80	34	53.81	53.40	-17	28,078	-0.06%
2023/07/25	42.5	52.92	54	53.54	54.00	-11.5	29,699	-0.04%
2023/07/24	55.1	53.62	29.3	53.32	53.50	25.8	31,348	0.08%
2023/07/21	71.5	55.32	60.2	55.10	54.40	11.3	32,211	0.03%
2023/07/20	81.9	55.48	68	55.24	55.70	13.9	34,259	0.04%
2023/07/19	62.5	54.30	52	54.37	53.70	10.5	35,118	0.03%
2023/07/18	31.4	53.98	212.1	53.59	53.50	-180.7	35,969	-0.50%	大賣/鉅額交易
2023/07/17	53.1	54.75	25.5	54.68	54.80	27.6	36,519	0.08%
2023/07/14	23.4	56.01	23	55.90	55.70	0.4	37,088	0.00%
2023/07/13	36.4	56.58	14	56.56	56.10	22.4	38,925	0.06%
2023/07/12	8.8	57.45	16	57.42	57.20	-7.2	41,165	-0.02%
2023/07/11	24.2	57.94	9	58.10	57.70	15.2	43,826	0.03%
2023/07/10	27.4	58.50	51.4	58.85	58.30	-24	45,283	-0.05%
2023/07/07	24.4	59.23	25.5	59.46	59.40	-1.1	46,632	0.00%
2023/07/06	48.4	60.64	30.6	61.24	60.20	17.8	47,102	0.04%
2023/07/05	76.1	62.36	101	62.50	61.90	-24.9	47,378	-0.05%	大賣/
2023/07/04	42.6	61.46	40.1	61.53	61.30	2.5	47,089	0.01%
2023/07/03	66	60.60	45.3	60.42	61.40	20.7	47,026	0.04%
2023/06/30	21	59.92	28.1	60.30	60.00	-7	46,820	-0.02%
2023/06/29	64.1	60.96	59.5	60.62	60.50	4.6	46,813	0.01%
2023/06/28	164.1	60.94	117.3	60.65	60.70	46.8	46,669	0.10%	大買/大賣/
2023/06/27	102.8	60.44	180.7	59.61	59.30	-77.9	46,754	-0.17%	大買/大賣/
2023/06/26	121.8	61.67	95.7	62.15	60.70	26	47,177	0.06%	大買/
2023/06/21	299	65.27	285.7	65.13	63.40	13.3	46,949	0.03%	大買/大賣/
2023/06/20	587.2	64.83	553.5	64.83	65.00	33.6	45,875	0.07%	大買/大賣/
2023/06/19	189.2	62.25	232.4	62.26	63.90	-43.3	43,882	-0.10%	大買/大賣/
2023/06/16	145.5	57.97	155.1	57.73	58.10	-9.5	42,910	-0.02%	大買/大賣/
2023/06/15	59.8	56.21	99	56.80	57.30	-39.2	42,614	-0.09%
2023/06/14	28	56.48	19	56.52	56.00	9	42,368	0.02%
2023/06/13	21	56.90	16	56.81	56.60	5	42,460	0.01%
2023/06/12	58.4	56.80	33.2	56.78	56.50	25.2	42,670	0.06%
2023/06/09	42.1	57.65	52	57.81	57.50	-9.9	42,840	-0.02%
2023/06/08	120.3	57.89	243.9	57.46	57.70	-123.6	43,055	-0.29%	大買/大賣/鉅額交易
2023/06/07	190.1	57.60	144	57.53	57.50	46.1	42,805	0.11%	大買/大賣/
2023/06/06	64.1	56.91	119	56.72	56.40	-54.9	43,073	-0.13%	大賣/
2023/06/05	133.8	57.39	91.5	57.44	57.30	42.3	43,876	0.10%	大買/
2023/06/02	138.2	56.25	45.6	56.32	56.30	92.6	43,546	0.21%	大買/
2023/06/01	15	55.42	15	55.46	55.30	0	43,401	0.00%
2023/05/31	13	55.00	18	55.15	55.40	-5	43,443	-0.01%
2023/05/30	32.6	55.53	61.1	55.05	54.80	-28.5	43,459	-0.07%
2023/05/29	80	56.07	67.6	55.95	55.80	12.4	43,343	0.03%
2023/05/26	45	54.95	61.4	55.14	54.80	-16.5	43,222	-0.04%
2023/05/25	60.5	56.05	79	55.85	56.00	-18.5	43,100	-0.04%
2023/05/24	178.3	57.27	154.1	57.33	56.70	24.2	43,064	0.06%	大買/大賣/
2023/05/23	123.3	56.76	113.1	56.81	56.70	10.2	42,899	0.02%	大買/大賣/
2023/05/22	97.6	56.01	130.5	56.27	56.90	-32.8	42,593	-0.08%	大賣/
2023/05/19	57.1	54.72	58.3	54.76	54.20	-1.2	42,282	0.00%
2023/05/18	72.1	54.93	95.3	54.78	54.50	-23.2	42,021	-0.06%
2023/05/17	176.2	55.20	110.3	55.48	55.00	65.9	41,789	0.16%	大買/大賣/
2023/05/16	30	53.72	73.1	53.59	53.70	-43	41,378	-0.10%
2023/05/15	140.2	53.73	124	53.48	53.70	16.2	41,725	0.04%	大買/大賣/
2023/05/12	103.1	53.79	77.1	53.72	54.40	26	43,241	0.06%	大買/
2023/05/11	95.3	54.25	199.2	53.80	54.00	-103.9	43,592	-0.24%	大賣/鉅額交易
2023/05/10	266.4	55.60	223.7	55.57	55.30	42.7	43,073	0.10%	大買/大賣/
2023/05/09	249.6	55.26	266.3	54.85	54.50	-16.7	42,634	-0.04%	大買/大賣/
2023/05/08	176.3	56.85	109	56.87	56.60	67.3	42,096	0.16%	大買/大賣/
2023/05/05	268.4	56.61	229.3	56.61	56.40	39.1	41,801	0.09%	大買/大賣/
2023/05/04	172.4	58.06	201	58.01	57.60	-28.6	41,148	-0.07%	大買/大賣/
2023/05/03	365.5	58.68	396.1	58.59	58.70	-30.6	40,545	-0.08%	大買/大賣/
2023/05/02	148.1	58.36	160.5	58.31	57.40	-12.4	39,311	-0.03%	大買/大賣/
2023/04/28	427.2	58.57	498.2	58.43	58.00	-71	38,504	-0.18%	大買/大賣/
2023/04/27	470.3	57.29	431.1	57.35	57.50	39.2	36,822	0.11%	大買/大賣/
2023/04/26	252.2	55.84	345.6	55.50	55.90	-93.4	35,055	-0.27%	大買/大賣/
2023/04/25	670.6	57.26	697.1	57.07	56.40	-26.5	34,075	-0.08%	大買/大賣/
2023/04/24	235	56.30	160.1	55.95	57.50	75	31,803	0.24%	大買/大賣/
2023/04/21	287.1	54.36	210.3	54.18	54.70	76.8	30,689	0.25%	大買/大賣/
2023/04/20	264.5	54.52	208.8	54.60	54.40	55.7	29,705	0.19%	大買/大賣/
2023/04/19	210.3	56.67	200.5	56.33	56.60	9.8	28,932	0.03%	大買/大賣/
2023/04/18	737.4	57.01	600.8	56.19	55.90	136.6	28,155	0.49%	大買/大賣/鉅額交易
2023/04/17	681.1	57.27	557.8	57.59	58.00	123.3	26,225	0.47%	大買/大賣/鉅額交易
2023/04/14	686.4	54.74	636.8	54.43	54.20	49.6	23,870	0.21%	大買/大賣/
2023/04/13	245	51.39	274.7	51.77	52.90	-29.8	21,249	-0.14%	大買/大賣/
2023/04/12	381.1	47.26	311	47.34	48.15	70	20,124	0.35%	大買/大賣/
2023/04/11	107.1	44.54	269	44.24	43.80	-161.9	18,629	-0.87%	大買/大賣/鉅額交易
2023/04/10	89	43.80	77.3	43.87	44.30	11.7	18,055	0.06%
2023/04/07	94	42.42	25	42.33	42.40	69	17,575	0.39%
2023/04/06	23.3	42.09	38	42.09	42.00	-14.7	17,668	-0.08%
2023/03/31	9.1	41.66	3.7	41.71	41.65	5.4	17,716	0.03%
2023/03/30	42.3	41.78	47.2	41.85	41.85	-4.9	17,689	-0.03%
2023/03/29	49.1	41.60	48.3	41.55	41.55	0.7	17,597	0.00%
2023/03/28	88.8	41.86	109	41.61	41.20	-20.2	17,588	-0.11%	大賣/
2023/03/27	306.5	43.70	217.3	43.62	43.20	89.2	17,093	0.52%	大買/大賣/
2023/03/24	48.5	42.09	180	41.86	42.45	-131.5	16,439	-0.80%	大賣/鉅額交易
2023/03/23	107	41.63	175	41.76	41.75	-68	16,380	-0.42%	大買/大賣/
2023/03/22	187.3	40.99	38.1	40.83	40.85	149.3	16,148	0.92%	大買/鉅額交易
2023/03/21	49	41.18	57	41.28	41.00	-8	16,101	-0.05%
2023/03/20	81	41.03	64	41.01	41.00	17	16,040	0.11%
2023/03/17	64	40.53	55.2	40.43	40.25	8.8	16,072	0.05%
2023/03/16	57.4	40.16	60	40.08	40.20	-2.6	16,215	-0.02%
2023/03/15	165.1	40.96	151.5	41.03	41.00	13.6	16,594	0.08%	大買/大賣/
2023/03/14	82.1	39.92	110.8	39.83	39.85	-28.7	16,663	-0.17%	大賣/
2023/03/13	125.4	39.14	77.5	38.96	38.95	47.9	17,010	0.28%	大買/
2023/03/10	51.1	41.21	47.2	41.12	40.90	3.8	17,105	0.02%
2023/03/09	178.2	41.52	166.6	41.58	42.05	11.6	17,023	0.07%	大買/大賣/
2023/03/08	307.5	41.16	251.5	41.30	41.00	56	16,777	0.33%	大買/大賣/
2023/03/07	63.1	38.97	19.2	39.21	39.40	43.9	16,726	0.26%
2023/03/06	27.4	38.78	19	38.79	38.65	8.4	16,633	0.05%
2023/03/03	12.1	38.44	14.1	38.48	38.40	-2	16,513	-0.01%
2023/03/02	21.1	37.83	7	37.84	37.85	14.1	16,435	0.09%
2023/03/01	6.1	38.14	84	37.96	38.00	-77.9	16,423	-0.47%
2023/02/24	69	38.82	15.1	38.45	38.50	53.9	16,568	0.33%
2023/02/23	70	38.96	128	39.06	39.20	-58	16,400	-0.35%	大賣/
2023/02/22	108.3	38.83	100	38.96	39.20	8.2	16,303	0.05%	大買/
2023/02/21	149.1	39.18	149.1	38.93	38.80	0	16,229	0.00%	大買/大賣/
2023/02/20	132	39.02	158.2	38.91	38.80	-26.2	15,930	-0.16%	大買/大賣/
2023/02/17	92	38.57	49	38.70	38.50	43	15,735	0.27%
2023/02/16	80	37.75	51	37.95	38.00	29	15,357	0.19%
2023/02/15	93.2	37.69	49	37.35	37.30	44.2	15,226	0.29%
2023/02/14	27.2	37.16	14.3	37.20	37.60	12.9	15,097	0.09%
2023/02/13	114.5	37.61	259	37.69	37.65	-144.5	15,039	-0.96%	大買/大賣/鉅額交易
2023/02/10	532.3	38.53	499.7	38.81	37.95	32.6	14,717	0.22%	大買/大賣/
2023/02/09	190.8	37.10	163	37.27	37.35	27.8	13,007	0.21%	大買/大賣/
2023/02/08	44	35.84	26.7	35.89	35.90	17.3	12,322	0.14%
2023/02/07	3	35.53	1	35.50	35.45	2	12,217	0.02%
2023/02/06	5	35.26	25.5	35.49	35.50	-20.5	12,254	-0.17%
2023/02/03	6.2	34.87	10	34.89	34.95	-3.8	12,155	-0.03%
2023/02/02	20.6	34.69	13	34.50	34.45	7.6	12,027	0.06%
2023/02/01	16	34.79	21	35.03	34.55	-5	11,897	-0.04%
2023/01/31	7	34.54	7	34.29	34.60	0	11,785	0.00%
2023/01/30	8	34.21	5	34.37	34.10	3	11,767	0.03%
2023/01/17	4	34.23	20.1	34.25	34.15	-16.1	11,749	-0.14%
2023/01/16	5.1	34.36	2	34.38	34.40	3.1	11,809	0.03%
2023/01/13	20	34.89	1	34.90	34.70	19	11,871	0.16%
2023/01/12	5	35.19	101.6	34.92	34.85	-96.6	11,970	-0.81%	大賣/
2023/01/11	113	35.38	42.1	35.18	35.05	70.9	11,993	0.59%	大買/
2023/01/10	9	35.02	22.1	35.04	34.80	-13.1	11,948	-0.11%
2023/01/09	13	35.15	152	35.06	34.95	-139	11,937	-1.16%	大賣/鉅額交易
2023/01/06	41.1	35.39	90	35.40	35.25	-49	11,951	-0.41%
2023/01/05	45	35.60	58.2	35.70	35.25	-13.2	12,024	-0.11%
2023/01/04	117	35.34	18	35.38	35.45	99	11,953	0.83%	大買/
2023/01/03	49	35.54	34	35.46	35.40	15	11,892	0.13%
2022/12/30	176.1	35.68	176.6	35.90	35.75	-0.6	11,774	0.00%	大買/大賣/
2022/12/29	24	35.02	21	35.06	35.10	3	11,294	0.03%
2022/12/28	12.1	35.34	15.2	35.32	35.10	-3.1	11,223	-0.03%
2022/12/27	58.4	35.63	80	35.17	35.00	-21.6	11,126	-0.19%
2022/12/26	177	35.32	57.6	35.27	35.25	119.4	11,028	1.08%	大買/鉅額交易
2022/12/23	91.4	34.32	104	34.61	34.55	-12.7	10,789	-0.12%	大賣/
2022/12/22	6	33.54	3.7	33.55	33.50	2.3	10,626	0.02%
2022/12/21	22.2	33.38	17	33.37	33.25	5.2	10,653	0.05%
2022/12/20	55	34.12	58	33.76	33.30	-3	10,740	-0.03%
2022/12/19	7.3	34.68	5	34.44	34.40	2.3	10,836	0.02%
2022/12/16	34	35.09	91	35.05	34.95	-57	10,808	-0.53%
2022/12/15	52.1	35.49	52	35.59	35.95	0.1	10,663	0.00%
2022/12/14	10	34.54	16	34.74	35.00	-6	10,373	-0.06%
2022/12/13	22	34.55	3	34.48	34.35	19	10,265	0.19%
2022/12/12	43.1	34.76	96	34.90	34.85	-52.9	10,170	-0.52%
2022/12/09	108.6	35.11	204	35.00	34.85	-95.4	10,069	-0.95%	大買/大賣/
2022/12/08	193.2	35.79	50	35.45	35.20	143.2	9,939	1.44%	大買/鉅額交易
2022/12/07	170	35.79	705.1	35.98	35.85	-535.1	9,652	-5.54%	大買/大賣/鉅額交易
2022/12/06	75.1	35.92	108	36.13	35.60	-32.9	9,049	-0.36%	大賣/
2022/12/05	130.5	36.79	96	36.58	36.25	34.5	8,693	0.40%	大買/
2022/12/02	671	34.15	129.5	34.51	34.80	541.5	7,945	6.82%	大買/大賣/鉅額交易
2022/12/01	81.3	33.40	35	33.35	33.10	46.3	7,385	0.63%
2022/11/30	128.1	33.31	206.1	33.34	33.40	-78	7,203	-1.08%	大買/大賣/
2022/11/29	370.2	33.64	219.5	34.04	33.90	150.6	6,738	2.24%	大買/大賣/鉅額交易
2022/11/28	76.6	31.52	77.5	31.65	31.90	-0.9	5,674	-0.02%
2022/11/25	3.1	31.47	8	31.49	31.40	-4.9	5,575	-0.09%
2022/11/24	20	31.36	14	31.44	31.40	6	5,571	0.11%
2022/11/23	20	31.75	26	31.59	31.55	-6	5,518	-0.11%
2022/11/22	72.1	31.56	98	31.72	31.55	-26	5,426	-0.48%
2022/11/21	5	30.96	13	30.96	30.90	-8	5,128	-0.16%
2022/11/18	14	30.82	19.2	31.16	31.05	-5.2	5,115	-0.10%
2022/11/17	38.2	30.56	62	30.78	30.60	-23.8	5,066	-0.47%
2022/11/16	99	31.49	56	31.08	31.05	43	4,972	0.86%
2022/11/15	21.1	31.23	51	30.95	30.95	-29.9	4,857	-0.62%
2022/11/14	71	31.17	22	31.02	31.15	49	4,831	1.01%
2022/11/11	14	31.29	110	31.19	30.90	-96	4,846	-1.98%	大賣/
2022/11/10	141.3	31.09	30	31.05	31.10	111.3	4,916	2.26%	大買/鉅額交易
2022/11/09	22.2	31.26	3	31.35	31.05	19.2	5,034	0.38%
2022/11/08	71	31.87	61.2	31.92	31.60	9.8	4,958	0.20%
2022/11/07	17	33.20	41.5	33.00	33.05	-24.5	4,776	-0.51%
2022/11/04	50	33.22	4	32.78	32.65	46	4,807	0.96%
2022/11/03	32	33.02	54	33.03	33.10	-22	4,848	-0.45%
2022/11/02	49	32.88	23	32.67	32.45	26	4,956	0.52%
2022/11/01	53	31.70	5	31.83	31.80	48	5,247	0.91%
2022/10/31	1	31.35	0	0.00	31.35	1	5,441	0.02%
2022/10/28	20	30.79	20	30.80	30.60	0	5,701	0.00%
2022/10/27	10	31.45	2	31.30	31.20	8	6,360	0.13%
2022/10/26	2	31.15	106	31.02	31.05	-104	7,147	-1.46%	大賣/鉅額交易
2022/10/25	29	31.58	22	31.73	31.35	7	7,599	0.09%
2022/10/24	77	32.38	69	32.12	32.30	8	7,643	0.10%
2022/10/21	114	31.15	10.3	31.41	31.60	103.7	7,662	1.35%	大買/鉅額交易
2022/10/20	8.3	30.39	53.2	29.92	30.25	-44.9	7,750	-0.58%
2022/10/19	2	31.13	1	31.35	31.15	1	7,706	0.01%
2022/10/18	3	31.33	0	0.00	31.30	3	7,721	0.04%
2022/10/17	1	31.30	5	31.58	31.80	-4	7,877	-0.05%
2022/10/14	56	31.45	4	31.39	31.45	52	8,017	0.65%
2022/10/13	21.1	32.01	24	32.29	31.15	-2.9	8,057	-0.04%
2022/10/12	4	33.28	5	32.88	32.90	-1	8,015	-0.01%
2022/10/11	17	33.71	34	33.57	33.55	-17	8,125	-0.21%
2022/10/07	4	33.40	0	0.00	33.45	4	8,286	0.05%
2022/10/06	0	0.00	48	33.91	33.95	-48	8,551	-0.56%
2022/10/05	10	34.70	16	34.53	34.10	-6	9,131	-0.07%
2022/10/04	0	0.00	29	34.41	34.35	-29	9,375	-0.31%
2022/10/03	35	33.99	0	0.00	34.15	35	9,695	0.36%
2022/09/30	47	33.38	33	33.13	33.80	14	9,935	0.14%
2022/09/29	36	34.43	7	34.36	34.00	29	10,071	0.29%
2022/09/28	9	34.51	24	34.30	33.70	-15	10,280	-0.15%
2022/09/27	18	34.39	45	35.04	34.15	-27	10,620	-0.25%
2022/09/26	74.2	36.49	85	35.85	35.55	-10.9	10,875	-0.10%
2022/09/23	16	36.21	4	36.21	36.10	12	11,223	0.11%
2022/09/22	11	35.88	1.1	36.10	35.95	9.9	11,423	0.09%
2022/09/21	5	36.15	2	35.60	35.55	3	11,592	0.03%
2022/09/20	25	35.91	52	35.84	36.10	-27	11,680	-0.23%
2022/09/19	6	35.88	5	35.76	35.60	1	11,793	0.01%
2022/09/16	1	36.00	0	0.00	36.05	1	11,941	0.01%
2022/09/15	42	37.17	286.2	36.87	36.55	-244.2	12,241	-1.99%	大賣/鉅額交易
2022/09/14	11	36.64	8	36.60	36.85	3	12,686	0.02%
2022/09/13	2	36.65	1	36.65	36.70	1	13,391	0.01%
2022/09/12	23	36.60	14	36.58	36.80	9	15,449	0.06%
2022/09/08	3	35.87	48	36.02	36.00	-45	16,498	-0.27%
2022/09/07	4	35.90	8	35.86	35.75	-4	17,074	-0.02%
2022/09/06	87	36.00	69	35.51	35.60	18	17,122	0.11%
2022/09/05	50.2	35.60	42	35.62	35.35	8.2	17,077	0.05%
2022/09/02	15	35.46	15	35.45	35.20	0	17,101	0.00%
2022/09/01	10	35.47	5	35.55	35.25	5	17,091	0.03%
2022/08/31	77.1	35.55	33	35.60	35.50	44.1	17,113	0.26%
2022/08/30	31.1	35.29	1	35.55	35.15	30.1	17,109	0.18%
2022/08/29	8	35.31	11.2	35.15	35.00	-3.2	17,110	-0.02%
2022/08/26	134	36.03	69	35.90	35.80	65	17,097	0.38%	大買/
2022/08/25	31	35.99	2	35.73	35.75	29	17,140	0.17%
2022/08/24	45	35.94	65	35.77	35.75	-20	17,235	-0.12%
2022/08/23	60	35.76	25	35.82	35.90	35	17,266	0.20%
2022/08/22	36	35.25	31	35.20	35.20	5	17,223	0.03%
2022/08/19	7.1	35.05	37	35.26	35.10	-29.9	17,273	-0.17%
2022/08/18	45	35.00	12	35.07	35.40	33	17,291	0.19%
2022/08/17	8	35.19	5.6	35.47	35.05	2.4	17,429	0.01%
2022/08/16	18.6	36.17	11	36.46	35.60	7.6	17,431	0.04%
2022/08/15	24	36.94	27	37.03	36.90	-3	17,493	-0.02%
2022/08/12	3	37.10	21.9	37.17	37.00	-18.9	17,579	-0.11%
2022/08/11	42	37.20	44.3	37.00	36.80	-2.3	17,572	-0.01%
2022/08/10	66.1	37.02	32	36.88	36.75	34.1	17,554	0.19%
2022/08/09	61	37.14	161	37.15	37.15	-100	17,517	-0.57%	大賣/
2022/08/08	66	37.18	43	37.36	37.00	23	17,402	0.13%
2022/08/05	139.3	36.00	103	35.94	35.95	36.3	17,068	0.21%	大買/大賣/
2022/08/04	54.2	36.47	110.1	36.06	36.00	-55.9	16,971	-0.33%	大賣/
2022/08/03	277.1	37.16	199.3	37.06	37.10	77.8	16,796	0.46%	大買/大賣/
2022/08/02	288.4	37.75	372.3	37.92	38.20	-83.9	16,240	-0.52%	大買/大賣/
2022/08/01	148.3	36.88	169	37.04	37.35	-20.7	15,602	-0.13%	大買/大賣/
2022/07/29	50	35.56	35	35.90	35.90	15	15,172	0.10%
2022/07/28	152	35.78	109	35.33	35.25	43	15,100	0.28%	大買/大賣/
2022/07/27	174	35.61	163.2	35.74	35.90	10.9	15,046	0.07%	大買/大賣/
2022/07/26	33	35.05	34	35.15	35.20	-1	14,971	-0.01%
2022/07/25	52	35.12	19	35.00	34.95	33	14,971	0.22%
2022/07/22	57.2	35.41	197	34.64	35.00	-139.8	14,970	-0.93%	大賣/鉅額交易
2022/07/21	44.1	34.87	46	34.77	34.70	-2	14,968	-0.01%
2022/07/20	46	35.30	21	35.55	35.35	25	15,124	0.17%
2022/07/19	6	35.02	5	35.15	35.00	1	15,270	0.01%
2022/07/18	13	34.80	75.1	34.97	35.00	-62.1	15,522	-0.40%
2022/07/15	56.1	34.94	70.3	34.77	35.10	-14.2	15,567	-0.09%
2022/07/14	217.2	36.24	130.1	35.84	35.85	87	15,585	0.56%	大買/大賣/
2022/07/13	149.2	35.79	103.2	35.84	36.05	46	15,513	0.30%	大買/大賣/
2022/07/12	82	34.34	98	34.50	34.25	-16	15,255	-0.11%
2022/07/11	90.1	34.00	71	34.10	34.35	19.1	15,535	0.12%
2022/07/08	142	33.42	188.1	33.38	32.75	-46.1	15,691	-0.29%	大買/大賣/
2022/07/07	78	33.80	27	33.52	33.40	51	15,583	0.33%
2022/07/06	67.1	34.44	228	34.31	33.85	-160.9	15,517	-1.04%	大賣/鉅額交易
2022/07/05	103	34.05	91	34.32	34.70	12	15,350	0.08%	大買/
2022/07/04	256.1	33.04	269	32.65	33.10	-12.9	14,928	-0.09%	大買/大賣/
2022/07/01	220	33.23	154.1	33.37	32.55	65.9	14,518	0.45%	大買/大賣/
2022/06/30	97	32.31	105	32.39	32.35	-8	13,940	-0.06%	大賣/
2022/06/29	70.1	32.64	16.1	32.17	32.20	54	13,691	0.39%
2022/06/28	97.1	32.52	51	32.08	32.15	46.1	13,485	0.34%
2022/06/27	14	31.95	1	32.00	31.85	13	13,380	0.10%
2022/06/24	35	31.47	152	31.54	31.75	-117	13,262	-0.88%	大賣/鉅額交易
2022/06/23	161	31.68	40	31.58	31.15	121	13,081	0.93%	大買/鉅額交易
2022/06/22	94	32.39	293.3	32.88	31.35	-199.2	12,740	-1.56%	大賣/鉅額交易
2022/06/21	289.1	34.02	510	33.80	34.40	-220.9	12,182	-1.81%	大買/大賣/鉅額交易
2022/06/20	554.4	36.75	451	37.04	34.40	103.4	11,440	0.90%	大買/大賣/鉅額交易
2022/06/17	145.6	36.13	269.6	36.51	38.20	-124	9,329	-1.33%	大買/大賣/鉅額交易
2022/06/16	124	35.16	269.5	35.33	34.75	-145.5	8,190	-1.78%	大買/大賣/鉅額交易
2022/06/15	26	33.89	10	33.79	34.00	16	7,566	0.21%
2022/06/14	14	33.36	13	33.40	33.45	1	7,473	0.01%
2022/06/13	7	33.02	13	33.47	33.45	-6	7,447	-0.08%
2022/06/10	10	33.60	11	33.49	33.45	-1	7,403	-0.01%
2022/06/09	4.2	33.98	28	33.95	33.95	-23.8	7,389	-0.32%
2022/06/08	28	34.00	3	33.80	34.05	25	7,334	0.34%
2022/06/07	24	33.54	7	33.32	33.60	17	7,289	0.23%
2022/06/06	11.1	33.21	1	33.10	32.95	10.1	7,260	0.14%
2022/06/02	15	33.33	99.1	33.31	33.40	-84.1	7,273	-1.16%
2022/06/01	100.5	34.54	37.3	34.00	33.90	63.3	7,222	0.88%
2022/05/31	56	34.36	76	34.13	34.10	-20	7,105	-0.28%
2022/05/30	9	34.17	45.3	34.13	34.20	-36.3	7,023	-0.52%
2022/05/27	50.1	34.17	56	33.60	33.50	-5.9	6,976	-0.08%
2022/05/26	21.2	34.15	10	34.08	33.95	11.1	6,926	0.16%
2022/05/25	83.3	34.32	89	34.03	33.85	-5.8	6,836	-0.08%
2022/05/24	53	34.25	81	34.20	34.00	-28	6,625	-0.42%
2022/05/23	101.1	33.92	49.1	33.79	33.75	52	6,483	0.80%	大買/
2022/05/20	180	33.46	120	33.32	33.30	60	6,281	0.95%	大買/大賣/
2022/05/19	2	32.48	35	32.45	32.45	-33	6,117	-0.54%
2022/05/18	13	32.84	11	32.72	32.80	2	6,131	0.03%
2022/05/17	19	32.32	2	32.50	32.50	17	6,135	0.28%
2022/05/16	86	31.91	45	31.89	31.95	41	6,090	0.67%
2022/05/13	52	31.70	87	31.64	31.55	-35	6,042	-0.58%
2022/05/12	36.2	32.06	5	31.85	31.15	31.2	5,992	0.52%
2022/05/11	8	33.13	2	33.35	32.90	6	5,844	0.10%
2022/05/10	16	32.93	13.3	33.24	33.60	2.7	5,743	0.05%
2022/05/09	9	32.74	10	33.07	32.55	-1	5,606	-0.02%
2022/05/06	12.2	32.17	12	32.27	32.50	0.1	5,441	0.00%
2022/05/05	48	32.65	2	32.75	32.50	46	5,378	0.86%
2022/05/04	50	32.66	35	32.66	32.25	15	5,328	0.28%
2022/05/03	57	33.53	11.1	33.62	32.85	45.9	5,266	0.87%
2022/04/29	11	33.29	17	33.20	33.20	-6	5,153	-0.12%
2022/04/28	24	33.11	11.2	33.14	33.20	12.8	5,071	0.25%
2022/04/27	17.2	33.42	35	33.15	33.25	-17.8	4,986	-0.36%
2022/04/26	132.1	34.99	399	34.23	34.20	-267	4,794	-5.57%	大買/大賣/鉅額交易
2022/04/25	556	34.30	264	34.38	34.20	292	4,451	6.56%	大買/大賣/鉅額交易
2022/04/22	16	34.11	35.2	33.94	34.70	-19.2	4,162	-0.46%
2022/04/21	36	33.49	55	33.23	32.80	-19	3,836	-0.50%
2022/04/20	73.2	34.09	32	34.17	33.80	41.2	3,651	1.13%
2022/04/19	55	33.62	37	33.63	34.00	18	3,416	0.53%
2022/04/18	11	33.56	50	33.52	33.50	-39	3,197	-1.22%
2022/04/15	105	33.76	147.5	33.39	33.75	-42.5	2,960	-1.44%	大買/大賣/
2022/04/14	445	32.12	394	32.45	32.30	51	2,484	2.05%	大買/大賣/
2022/04/13	25.4	30.88	20	30.91	30.85	5.4	2,029	0.26%
2022/04/12	17	30.41	16.1	30.47	30.70	0.9	1,866	0.05%
2022/04/11	24	29.97	17	30.19	29.80	7	1,758	0.40%
2022/04/08	10	29.38	0	0.00	29.30	10	1,654	0.60%
2022/04/07	13	29.42	10	29.20	29.20	3	1,654	0.18%
2022/04/06	0	29.40	0	0.00	29.35	0	1,709	0.00%
2022/03/29	0	0.00	1	29.30	29.30	-1	1,756	-0.06%
2022/03/25	1	29.65	0	0.00	29.60	1	1,759	0.06%
2022/03/24	0	0.00	1	29.70	29.70	-1	1,762	-0.06%
2022/03/23	0	0.00	4	29.85	29.85	-4	1,764	-0.23%
2022/03/22	0	0.00	1	29.65	29.55	-1	1,758	-0.06%
2022/03/21	0	0.00	10	29.80	29.60	-10	1,754	-0.57%
2022/03/17	18	29.32	1	29.40	29.50	17	1,765	0.96%
2022/03/14	0	0.00	3	29.45	29.30	-3	1,770	-0.17%
2022/03/11	0	0.00	1	29.60	29.40	-1	1,804	-0.06%
2022/03/10	32	29.63	1	29.75	29.75	31	1,823	1.70%
2022/03/09	71	29.03	0	0.00	29.25	71	1,821	3.90%
2022/03/08	20	29.08	115	28.86	28.75	-95	1,808	-5.25%	大賣/
2022/03/07	3	29.65	0.5	29.73	29.55	2.6	1,761	0.14%
2022/03/03	0	0.00	2	30.05	29.95	-2	1,782	-0.11%
2022/03/02	23	30.19	6.2	30.06	30.15	16.8	1,816	0.93%
2022/03/01	17	30.38	30	30.42	30.05	-13	1,838	-0.71%
2022/02/25	2	29.63	1	29.55	29.55	1	1,820	0.05%
2022/02/24	2	29.65	4	29.74	29.45	-2	1,850	-0.11%
2022/02/23	1	29.95	0	0.00	29.90	1	1,868	0.05%
2022/02/22	4	29.88	2	29.73	29.95	2	1,908	0.10%
2022/02/21	45	30.16	1	30.10	30.05	44	1,957	2.25%
2022/02/18	67	30.18	16	30.15	30.15	51	2,008	2.54%
2022/02/17	15	29.86	94	29.94	29.95	-79	2,144	-3.68%
2022/02/16	4	29.59	3	29.58	29.45	1	2,102	0.05%
2022/02/15	4	29.39	0	0.00	29.35	4	2,122	0.19%
2022/02/14	2	29.23	0	0.00	29.25	2	2,127	0.09%
2022/02/09	1	29.55	0	0.00	29.75	1	2,200	0.05%
2022/02/08	3	29.43	1	29.70	29.70	2	2,206	0.09%
2022/02/07	2	29.45	1	29.50	29.55	1	2,223	0.05%
2022/01/26	0	0.00	1	29.25	29.10	-1	2,237	-0.05%
2022/01/25	1	29.00	18	29.15	29.05	-17	2,263	-0.75%
2022/01/24	3	29.25	0	0.00	29.35	3	2,248	0.13%
2022/01/21	4	29.38	1	29.50	29.45	3	2,236	0.13%
2022/01/20	0	0.00	2	29.75	29.80	-2	2,224	-0.09%
2022/01/18	0	0.00	0.1	29.70	29.65	-0.1	2,228	0.00%
2022/01/14	1	29.80	1	29.75	29.80	0	2,257	0.00%
2022/01/12	0	0.00	2	29.80	29.70	-2	2,230	-0.09%
2022/01/11	1	30.15	6	30.03	29.95	-5	2,228	-0.22%
2022/01/10	9	30.77	8.1	30.60	30.40	0.9	2,201	0.04%
2022/01/07	12	30.04	20.1	30.06	29.95	-8.1	2,108	-0.38%
2022/01/06	17	29.91	15.1	29.81	29.65	2	2,037	0.10%
2022/01/05	0	0.00	12.1	29.60	29.55	-12.1	1,997	-0.61%
2022/01/04	0	0.00	1	29.55	29.50	-1	1,995	-0.05%
2022/01/03	0.1	29.40	23	29.35	29.30	-23	1,983	-1.16%
2021/12/30	26.1	29.38	3	29.40	29.35	23.1	1,985	1.16%
2021/12/29	23	29.65	60	29.58	29.60	-37	1,970	-1.88%
2021/12/28	43	29.75	25	29.56	29.55	18	1,915	0.94%
2021/12/27	0	29.55	107.2	29.70	29.70	-107.1	1,915	-5.59%	大賣/鉅額交易
2021/12/24	0.1	29.41	1	29.45	29.40	-0.9	1,908	-0.05%
2021/12/23	21	29.52	21	29.35	29.35	0	1,926	0.00%
2021/12/22	1	29.10	12	29.31	29.10	-11	1,931	-0.57%
2021/12/21	1	29.00	0	0.00	29.10	1	1,921	0.05%
2021/12/20	1.1	29.00	0	0.00	29.00	1.1	1,922	0.05%
2021/12/17	1.1	29.05	0.2	29.00	29.10	0.9	1,928	0.05%
2021/12/15	10.1	29.05	0	0.00	29.00	10.1	1,959	0.52%
2021/12/14	0.2	29.32	4	29.23	29.00	-3.9	1,973	-0.20%
2021/12/13	0.1	29.50	0.1	29.60	29.45	0	1,975	0.00%
2021/12/10	2	29.53	10	29.50	29.55	-8	1,999	-0.40%
2021/12/09	9	29.69	3	29.70	29.55	6	2,023	0.30%
2021/12/08	3.2	29.73	3	29.87	29.65	0.2	2,041	0.01%
2021/12/07	5	30.07	15	30.12	29.95	-10	2,038	-0.49%
2021/12/06	5	29.67	3	29.70	29.75	2	2,040	0.10%
2021/12/02	3.1	29.15	3	29.10	29.05	0.1	2,084	0.00%
2021/12/01	0.1	29.25	1	29.15	29.20	-1	2,127	-0.04%
2021/11/30	0.2	29.50	5	29.47	29.00	-4.8	2,148	-0.22%
2021/11/29	3	29.32	5	29.30	29.20	-2	2,151	-0.09%
2021/11/26	41	30.00	19	29.96	29.80	22	2,116	1.04%
2021/11/25	1	30.70	22	30.48	30.40	-21	2,090	-1.00%
2021/11/24	11	30.45	13	30.45	30.55	-2	2,070	-0.10%
2021/11/23	6	29.93	1	29.95	30.20	5	2,019	0.25%
2021/11/22	14	30.21	6	30.31	30.40	8	1,998	0.40%
2021/11/19	17	30.12	8	30.18	30.25	9	1,969	0.46%
2021/11/18	2	30.15	66	30.26	30.35	-64	1,928	-3.32%
2021/11/17	11	30.05	11	30.05	30.00	0	1,854	0.00%
2021/11/16	80.1	30.06	62	29.94	29.80	18.1	1,794	1.01%
2021/11/15	2	29.05	0	0.00	29.00	2	1,619	0.12%
2021/11/12	0	0.00	5	29.11	29.25	-5	1,622	-0.31%
2021/11/11	0	0.00	1	29.05	29.10	-1	1,614	-0.06%
2021/11/10	4	29.05	4	29.15	28.95	0	1,709	0.00%
2021/11/09	0	0.00	8	29.24	29.35	-8	1,728	-0.46%
2021/11/08	4	29.18	18	29.13	29.15	-14	1,715	-0.82%
2021/11/05	4	28.65	2	28.75	28.70	2	1,730	0.12%
2021/11/04	11	28.81	6	28.96	28.80	5	1,755	0.28%
2021/11/03	9	28.67	0	0.00	28.65	9	1,774	0.51%
2021/11/02	7	28.71	9.6	28.62	28.75	-2.6	1,772	-0.15%
2021/11/01	1	28.40	2	28.40	28.35	-1	1,768	-0.06%
2021/10/29	0	0.00	0.3	28.35	28.20	-0.3	1,824	-0.02%
2021/10/28	0	0.00	4	28.39	28.35	-4	1,912	-0.21%
2021/10/27	2	28.25	7	28.25	28.25	-5	2,126	-0.24%
2021/10/26	2	28.10	5	28.12	28.10	-3	2,138	-0.14%
2021/10/25	13	28.06	1	28.10	28.10	12	2,173	0.55%
2021/10/22	8	27.98	2	27.95	27.95	6	2,200	0.27%
2021/10/21	5	28.14	5	28.12	28.15	0	2,230	0.00%
2021/10/20	2	28.25	0	0.00	28.25	2	2,298	0.09%
2021/10/19	5	28.60	19	28.45	28.45	-14	2,374	-0.59%
2021/10/18	0	0.00	9	28.29	28.25	-9	2,400	-0.37%
2021/10/15	8	28.18	0	0.00	28.20	8	2,420	0.33%
2021/10/14	0	0.00	10	28.30	28.20	-10	2,435	-0.41%
2021/10/13	1	27.90	1	28.05	28.10	0	2,449	0.00%
2021/10/12	4	27.91	2	28.10	28.00	2	2,482	0.08%
2021/10/08	2	28.15	0	0.00	28.15	2	2,500	0.08%
2021/10/06	2	28.20	1	28.15	28.05	1	2,521	0.04%
2021/10/05	2	28.45	0	0.00	28.45	2	2,526	0.08%
2021/10/04	2	28.45	2	28.25	28.25	0	2,547	0.00%
2021/10/01	0	0.00	4	28.26	28.15	-4	2,552	-0.16%
2021/09/30	6	28.19	4	28.23	28.60	2	2,560	0.08%
2021/09/29	5	27.97	7	27.89	28.10	-2	2,558	-0.08%
2021/09/28	22	27.91	3	28.18	28.20	19	2,560	0.74%
2021/09/27	2	28.10	0	0.00	28.10	2	2,578	0.08%
2021/09/24	2	28.20	0	0.00	28.20	2	2,599	0.08%
2021/09/23	2	28.35	12	28.25	28.35	-10	2,616	-0.38%
2021/09/22	11	28.00	7	28.11	28.25	4	2,650	0.15%
2021/09/17	2	28.35	5	28.37	28.35	-3	2,882	-0.10%
2021/09/16	2	28.25	5	28.15	28.25	-3	2,897	-0.10%
2021/09/15	7	27.96	22	28.01	28.10	-15	2,938	-0.51%
2021/09/14	0	0.00	19	27.80	27.95	-19	3,017	-0.63%
2021/09/13	16	27.33	25	27.39	27.35	-9	3,292	-0.27%
2021/09/10	56	27.47	3	27.58	27.55	53	3,380	1.57%
2021/09/09	61	27.31	9	27.35	27.30	52	3,434	1.51%
2021/09/08	77	27.62	22	27.73	27.40	55	3,401	1.62%
2021/09/07	34	27.98	66	28.02	27.90	-32	3,370	-0.95%
2021/09/06	66	28.27	28.2	28.67	28.10	37.8	3,378	1.12%
2021/09/03	38	28.69	8	28.88	28.65	30	3,337	0.90%
2021/09/02	38	28.90	0	0.00	28.90	38	3,334	1.14%
2021/09/01	20	29.02	7	29.15	29.00	13	3,338	0.39%
2021/08/31	3	29.00	25	29.04	29.15	-22	3,352	-0.66%
2021/08/30	10	28.99	4	28.99	29.00	6	3,383	0.18%
2021/08/26	1	29.00	1	29.05	29.10	0	3,738	0.00%
2021/08/25	2	29.18	32	29.13	29.15	-30	3,738	-0.80%
2021/08/24	0	0.00	8	29.23	29.30	-8	3,733	-0.21%
2021/08/23	39	29.18	1	29.15	29.15	38	3,741	1.02%
2021/08/20	6	28.93	1	28.85	28.90	5	3,751	0.13%
2021/08/19	6	28.91	70	28.94	28.95	-64	3,743	-1.71%
2021/08/18	42	29.46	51	29.22	29.45	-9	3,722	-0.24%
2021/08/17	32	29.69	4	29.45	29.30	28	3,701	0.76%
2021/08/16	185	30.35	145	30.08	29.45	40	3,687	1.08%	大買/大賣/
2021/08/13	1	30.25	9.1	30.36	30.20	-8.1	3,583	-0.23%
2021/08/12	1	30.20	0	0.00	30.25	1	3,542	0.03%
2021/08/11	7.2	30.32	10	30.14	29.95	-2.8	3,535	-0.08%
2021/08/10	1	30.05	13	30.01	30.20	-12	3,511	-0.34%
2021/08/09	11	29.84	14	30.01	30.00	-3	3,526	-0.09%
2021/08/06	2	29.75	15	29.65	29.80	-13	3,516	-0.37%
2021/08/05	6	29.59	2	29.63	29.70	4	3,543	0.11%
2021/08/04	15	29.80	23	29.98	29.85	-8	3,632	-0.22%
2021/08/03	29	30.82	22	30.86	30.50	7	3,618	0.19%
2021/08/02	46	30.79	37	30.76	30.90	9	3,548	0.25%
2021/07/30	6	29.98	5	30.00	29.80	1	3,339	0.03%
2021/07/29	11	29.98	9.1	30.04	30.00	2	3,343	0.06%
2021/07/28	11	29.73	5	29.57	29.80	6	3,342	0.18%
2021/07/27	6	29.95	21	29.92	30.00	-15	3,385	-0.44%
2021/07/26	1	29.95	15	29.99	29.85	-14	3,374	-0.41%
2021/07/23	12	29.59	16	29.63	29.55	-4	3,343	-0.12%
2021/07/22	0	0.00	24.6	29.19	29.00	-24.6	3,339	-0.74%
2021/07/21	0	0.00	15.8	28.61	28.65	-15.8	3,365	-0.47%
2021/07/20	2	28.95	5	29.00	28.80	-3	3,422	-0.09%
2021/07/19	0	0.00	1	29.15	29.25	-1	3,503	-0.03%
2021/07/16	2	29.15	4	29.14	29.10	-2	3,742	-0.05%
2021/07/15	0	0.00	1	28.80	28.65	-1	3,764	-0.03%
2021/07/14	0	0.00	1	28.60	28.65	-1	3,870	-0.03%
2021/07/13	5	28.72	9	28.82	28.55	-4	4,110	-0.10%
2021/07/12	1	28.80	12	28.82	28.80	-11	4,147	-0.27%
2021/07/09	30	28.59	0	0.00	28.55	30	4,213	0.71%
2021/07/08	2	28.80	2	28.88	28.85	0	4,279	0.00%
2021/07/07	1	29.00	4	29.10	28.85	-3	4,283	-0.07%
2021/07/06	4	29.10	5	29.13	29.00	-1	4,282	-0.02%
2021/07/05	0	0.00	8	28.94	28.95	-8	4,284	-0.19%
2021/07/02	0	0.00	1	28.90	28.90	-1	4,283	-0.02%
2021/07/01	0	0.00	5	29.09	29.00	-5	4,276	-0.12%
2021/06/30	6	29.19	8	29.18	29.15	-2	4,275	-0.05%
2021/06/29	5.1	29.18	4	29.10	29.10	1.1	4,272	0.02%
2021/06/28	10	30.20	14	30.09	29.65	-4	4,246	-0.09%
2021/06/25	5	29.67	2	29.70	29.50	3	4,015	0.07%
2021/06/24	0	0.00	31	29.68	29.75	-31	4,006	-0.77%
2021/06/23	43	30.08	24	29.95	29.70	19	3,958	0.48%
2021/06/22	45	30.16	42	30.30	29.85	3	3,860	0.08%
2021/06/21	3	29.18	27	29.56	29.55	-24	3,570	-0.67%
2021/06/18	6	29.28	4.3	29.34	29.20	1.7	3,472	0.05%
2021/06/17	1	28.85	3	28.77	28.85	-2	3,433	-0.06%
2021/06/16	0	0.00	2.4	28.79	28.50	-2.4	3,456	-0.07%
2021/06/15	5	28.48	6	28.67	28.60	-1	3,456	-0.03%
2021/06/09	6	29.11	12	29.13	29.20	-6	3,429	-0.17%
2021/06/08	5	29.00	2	29.33	29.00	3	3,430	0.09%
2021/06/07	9	28.83	7	29.07	29.00	2	3,438	0.06%
2021/06/04	93.1	30.11	101.5	30.22	29.30	-8.4	3,439	-0.24%	大賣/
2021/06/03	121.4	29.22	149.1	29.65	29.90	-27.7	3,338	-0.83%	大買/大賣/
2021/06/02	6	27.82	2	27.95	27.90	4	3,139	0.13%
2021/06/01	6	27.82	0	0.00	27.85	6	3,156	0.19%
2021/05/28	1	27.70	1	27.70	27.65	0	3,238	0.00%
2021/05/27	12	27.25	12	27.20	27.20	0	3,418	0.00%
2021/05/26	9.2	27.36	0	0.00	27.35	9.2	3,696	0.25%
2021/05/25	5	27.44	42	27.43	27.45	-37	3,897	-0.95%
2021/05/24	2	27.10	8	27.50	27.40	-6	3,920	-0.15%
2021/05/21	11	26.90	12	26.94	26.90	-1	3,944	-0.02%
2021/05/20	10	26.64	3	26.60	26.60	7	3,972	0.18%
2021/05/18	0	26.90	3	26.32	26.85	-3	3,980	-0.07%
2021/05/17	5	25.65	14.7	25.68	25.60	-9.7	3,973	-0.24%
2021/05/14	47	26.70	1	26.60	26.60	46	3,929	1.17%
2021/05/13	4	26.36	3	26.13	26.35	1	3,904	0.03%
2021/05/12	25.7	26.84	19	26.61	26.50	6.7	3,863	0.17%
2021/05/11	18.1	28.29	4	28.49	28.00	14.1	3,754	0.37%
2021/05/10	10	28.64	25	28.61	28.70	-15	3,714	-0.40%
2021/05/07	23	28.50	2	28.55	28.60	21	3,706	0.57%
2021/05/06	27	28.56	2	28.35	28.40	25	3,709	0.67%
2021/05/05	6.1	28.47	4	28.60	28.40	2.1	3,687	0.06%
2021/05/04	15	28.59	7	28.83	28.50	8	3,672	0.22%
2021/05/03	7	29.80	5	29.74	29.55	2	3,600	0.06%
2021/04/29	1	30.10	36.1	30.06	30.05	-35.1	3,610	-0.97%
2021/04/28	8	30.00	18	29.99	30.00	-10	3,573	-0.28%
2021/04/27	2	30.43	36.2	30.41	30.30	-34.2	3,541	-0.97%
2021/04/26	0	0.00	12	30.73	30.75	-12	3,499	-0.34%
2021/04/23	14	30.96	11	30.76	30.70	3	3,442	0.09%
2021/04/22	82.2	31.50	157.1	31.21	30.50	-74.9	3,378	-2.22%	大賣/
2021/04/21	3	30.20	29	30.22	30.30	-26	3,153	-0.82%
2021/04/20	27	30.71	81	30.74	30.45	-54	3,118	-1.73%
2021/04/19	120.6	30.57	75.2	30.69	31.10	45.4	3,048	1.49%	大買/
2021/04/16	31.3	29.70	81	29.70	29.75	-49.7	2,815	-1.77%
2021/04/15	34.7	29.49	48	29.53	29.55	-13.3	2,786	-0.48%
2021/04/14	48	29.21	47	29.37	29.20	1	2,739	0.04%
2021/04/13	9	28.77	22.3	28.76	28.75	-13.3	2,694	-0.49%
2021/04/12	12.1	28.79	24	28.75	28.80	-11.9	2,694	-0.44%
2021/04/09	23	28.95	11	28.93	28.90	12	2,767	0.43%
2021/04/08	0.1	29.00	8	28.93	29.00	-7.9	2,760	-0.29%
2021/04/07	0	0.00	1	29.05	29.05	-1	2,756	-0.04%
2021/04/06	13	28.85	3	28.90	28.95	10	2,763	0.36%
2021/04/01	6	28.71	0	0.00	28.80	6	2,767	0.22%
2021/03/31	25	28.84	7	28.85	28.85	18	2,749	0.65%
2021/03/30	2	29.00	1	29.05	29.05	1	2,743	0.04%
2021/03/29	7	29.19	18.1	29.15	29.15	-11.1	2,731	-0.41%
2021/03/26	0	0.00	4	29.30	29.30	-4	2,761	-0.14%
2021/03/25	8	29.19	0	0.00	29.20	8	2,842	0.28%
2021/03/24	0	29.75	12	29.24	29.35	-12	2,894	-0.42%
2021/03/23	4	29.14	0	0.00	29.10	4	2,893	0.14%
2021/03/22	4	28.95	3	29.00	29.00	1	2,929	0.03%
2021/03/19	8	29.01	8	29.05	29.05	0	2,901	0.00%
2021/03/18	5	29.36	3	29.40	29.25	2	2,874	0.07%
2021/03/17	11	29.31	6	29.27	29.30	5	2,872	0.17%
2021/03/16	12.2	29.42	9	29.55	29.30	3.2	2,877	0.11%
2021/03/15	18	29.24	44	29.36	29.50	-26	2,873	-0.90%
2021/03/12	44	29.11	4	29.10	29.10	40	2,869	1.39%
2021/03/11	7.1	29.29	12	29.30	29.30	-4.9	2,870	-0.17%
2021/03/10	20.1	29.45	8	29.43	29.35	12.1	2,877	0.42%
2021/03/09	8	29.79	32	29.84	29.75	-24	2,850	-0.84%
2021/03/08	66	30.13	84	30.02	29.95	-18	2,837	-0.63%
2021/03/05	6	29.82	4	29.79	29.75	2	2,814	0.07%
2021/03/04	15.1	29.82	10	29.98	30.00	5.1	2,795	0.18%
2021/03/03	24	29.68	24	29.68	29.70	0	2,756	0.00%
2021/03/02	126.5	30.25	151.3	30.37	29.70	-24.8	2,725	-0.91%	大買/大賣/
2021/02/26	145	29.92	110	30.02	30.30	35	2,564	1.36%	大買/大賣/
2021/02/25	78.3	29.28	75	29.13	29.55	3.3	2,295	0.14%
2021/02/24	6	28.44	35	28.58	28.35	-29	2,119	-1.37%
2021/02/23	2	28.30	3	28.47	28.60	-1	2,105	-0.05%
2021/02/22	6	28.10	8.2	28.09	28.25	-2.2	2,129	-0.10%
2021/02/19	2.1	27.61	4	27.69	27.85	-1.9	2,109	-0.09%
2021/02/18	0	0.00	2	27.70	27.80	-2	2,106	-0.09%
2021/02/17	3	27.62	5	27.70	27.70	-2	2,104	-0.10%
2021/02/05	2	27.40	1	27.40	27.40	1	2,085	0.05%
2021/02/04	3	27.50	0	0.00	27.40	3	2,090	0.14%
2021/02/03	1	27.15	1	27.20	27.25	0	2,108	0.00%
2021/02/02	1	27.15	1	27.15	27.15	0	2,155	0.00%
2021/02/01	2	27.20	1	27.10	27.10	1	2,153	0.05%
2021/01/29	8	27.28	6	27.15	27.15	2	2,150	0.09%
2021/01/28	4	27.29	0	0.00	27.35	4	2,133	0.19%
2021/01/27	10	27.62	2	27.60	27.55	8	2,117	0.38%
2021/01/26	28	27.69	76	27.62	27.50	-48	2,120	-2.26%
2021/01/25	28	27.93	16	28.11	27.95	12	2,114	0.57%
2021/01/22	30	28.25	7	28.21	28.20	23	2,125	1.08%
2021/01/21	2	27.40	0	0.00	27.55	2	2,086	0.10%
2021/01/20	11	27.25	1	27.35	27.25	10	2,085	0.48%
2021/01/19	22	27.91	0	0.00	27.60	22	2,053	1.07%
2021/01/18	6	27.62	0	0.00	27.60	6	2,051	0.29%
2021/01/15	9	27.87	3	27.85	27.90	6	2,036	0.29%
2021/01/14	42	28.05	3	28.02	28.05	39	2,011	1.94%
2021/01/13	5	28.16	3	28.18	28.20	2	1,986	0.10%
2021/01/12	15	28.41	0	0.00	28.10	15	1,963	0.76%
2021/01/11	15	28.78	0	0.00	28.70	15	1,924	0.78%
2021/01/08	0	0.00	3	28.80	28.70	-3	1,908	-0.16%
2021/01/07	26	28.66	2	28.65	28.70	24	1,893	1.27%
2021/01/06	19	28.89	12	29.03	28.85	7	1,869	0.37%
2021/01/05	11	29.36	11	29.31	29.15	0	1,829	0.00%
2021/01/04	34	29.50	57	29.55	29.45	-23	1,815	-1.26%
2020/12/31	0	0.00	3	28.90	29.00	-3	1,728	-0.17%
2020/12/30	19	28.86	7	29.05	29.05	12	1,713	0.70%
2020/12/29	3	28.97	14	29.10	29.05	-11	1,703	-0.65%
2020/12/28	7	28.94	19	28.98	28.95	-12	1,684	-0.71%
2020/12/25	3	28.60	0	0.00	28.60	3	1,654	0.18%
2020/12/24	6	28.53	0	0.00	28.60	6	1,651	0.36%
2020/12/23	3	28.50	21	28.60	28.70	-18	1,647	-1.09%
2020/12/22	17	28.91	10	28.52	28.40	7	1,671	0.42%
2020/12/21	13	29.47	7	29.50	29.45	6	1,672	0.36%
2020/12/18	15	29.09	23	29.18	29.10	-8	1,601	-0.50%
2020/12/17	8	28.53	1	28.65	28.60	7	1,561	0.45%
2020/12/16	0	0.00	13	28.87	28.85	-13	1,580	-0.82%
2020/12/15	0	0.00	1	28.20	28.20	-1	1,545	-0.06%
2020/12/11	15.1	28.19	21	28.05	28.05	-5.9	1,567	-0.38%
2020/12/10	4	28.30	0	0.00	28.25	4	1,562	0.26%
2020/12/09	10.5	28.50	4	28.56	28.60	6.5	1,578	0.41%
2020/12/08	0	0.00	3	28.70	28.60	-3	1,590	-0.19%
2020/12/07	7	28.80	1	28.95	28.85	6	1,616	0.37%
2020/12/04	4	28.99	23	29.06	29.10	-19	1,630	-1.17%
2020/12/03	6.1	28.79	4	28.80	28.75	2.1	1,629	0.13%
2020/12/02	4	28.33	2	28.45	28.45	2	1,667	0.12%
2020/12/01	5	28.53	2.1	28.60	28.55	2.9	1,732	0.17%
2020/11/30	5	28.74	0.9	28.80	28.70	4.1	1,792	0.23%
2020/11/27	3	28.73	2	28.95	28.95	1	1,888	0.05%
2020/11/26	4	28.70	0	0.00	28.70	4	2,209	0.18%
2020/11/25	3	29.05	4	29.11	29.00	-1	2,846	-0.04%
2020/11/24	2	28.60	12	28.72	28.60	-10	2,891	-0.35%
2020/11/23	2	28.80	1	28.90	28.80	1	2,901	0.03%
2020/11/20	4	28.88	2	28.93	28.90	2	2,889	0.07%
2020/11/19	4	29.05	9	29.01	29.00	-5	2,900	-0.17%
2020/11/18	4	28.61	0	0.00	28.60	4	2,895	0.14%
2020/11/17	0	0.00	1	28.50	28.55	-1	2,894	-0.03%
2020/11/16	4	28.48	1	28.45	28.45	3	2,965	0.10%
2020/11/13	7	28.36	5	28.50	28.50	2	3,042	0.07%
2020/11/12	2	28.60	5	28.46	28.60	-3	3,061	-0.10%
2020/11/11	3	28.55	2	28.55	28.55	1	3,143	0.03%
2020/11/10	7	28.41	13	28.62	28.30	-6	3,128	-0.19%
2020/11/09	2	27.83	2	28.05	27.80	0	3,092	0.00%
2020/11/06	2	27.95	0	0.00	28.05	2	3,106	0.06%
2020/11/05	1	27.75	1	27.85	27.75	0	3,132	0.00%
2020/11/04	1	27.90	0	0.00	27.80	1	3,165	0.03%
2020/11/03	2	27.85	2	27.90	27.90	0	3,197	0.00%
2020/11/02	14	27.63	8	27.75	27.75	6	3,208	0.19%
2020/10/30	7	27.40	0	0.00	27.40	7	3,214	0.22%
2020/10/29	3	27.30	1	27.20	27.30	2	3,212	0.06%
2020/10/28	2	27.65	1	27.75	27.65	1	3,227	0.03%
2020/10/27	0	27.75	0	28.05	27.80	0	3,225	0.00%
2020/10/26	14	27.87	25	27.75	27.75	-11	3,234	-0.34%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/10/22	3	27.93	11	27.96	27.95	-8	3,257	-0.25%
2020/10/19	6	27.87	3	27.98	28.15	3	3,311	0.09%
2020/10/16	1	28.25	0	0.00	28.10	1	3,313	0.03%
2020/10/15	6	28.05	1	28.15	28.05	5	3,327	0.15%
2020/10/14	13	28.28	0	0.00	28.20	13	3,321	0.39%
2020/10/13	0	0.00	33	28.15	28.20	-33	3,337	-0.99%
2020/10/12	16	28.67	0	0.00	28.45	16	3,364	0.48%
2020/10/06	0	0.00	1	28.80	28.80	-1	3,418	-0.03%
2020/10/05	1	28.25	0	0.00	28.65	1	3,470	0.03%
2020/09/28	0	0.00	4	28.38	28.40	-4	3,633	-0.11%
2020/09/25	2	28.15	1	27.95	28.00	1	3,669	0.03%
2020/09/24	8	28.45	4	28.25	28.05	4	3,668	0.11%
2020/09/23	1	29.05	3	29.12	29.00	-2	3,634	-0.06%
2020/09/22	1	29.40	11	29.25	29.30	-10	3,629	-0.28%
2020/09/21	10	29.95	8	30.05	29.80	2	3,627	0.06%
2020/09/18	1	29.80	5	29.82	29.80	-4	3,612	-0.11%
2020/09/17	3	29.63	0.1	29.85	29.55	2.9	3,641	0.08%
2020/09/16	14	29.61	5	29.71	29.75	9	3,732	0.24%
2020/09/15	3	29.38	0	0.00	29.55	3	3,759	0.08%
2020/09/14	7	29.36	29	29.39	29.40	-22	3,766	-0.58%
2020/09/11	3	29.78	22	29.71	29.70	-19	3,746	-0.51%
2020/09/10	13	29.95	0	0.00	29.85	13	3,733	0.35%
2020/09/09	6	29.89	1	29.90	30.00	5	3,708	0.13%
2020/09/08	3	30.27	12	30.21	30.25	-9	3,685	-0.24%
2020/09/07	27	30.43	69	30.44	30.40	-42	3,680	-1.14%
2020/09/04	26	30.07	26	30.38	30.25	0	3,677	0.00%
2020/09/03	48	30.76	37	30.99	30.65	11	3,632	0.30%
2020/09/02	30	30.79	61.3	30.74	30.85	-31.3	3,597	-0.87%
2020/09/01	169	31.68	193.7	31.76	31.20	-24.7	3,539	-0.70%	大買/大賣/
2020/08/31	171	31.59	171.4	31.68	32.00	-0.4	3,278	-0.01%	大買/大賣/
2020/08/28	12	28.90	23	28.94	29.10	-11	2,640	-0.42%
2020/08/27	5	28.51	22	28.69	28.70	-17	2,584	-0.66%
2020/08/26	1	28.75	4	28.63	28.70	-3	2,581	-0.12%
2020/08/25	14	28.43	2	28.38	28.35	12	2,588	0.46%
2020/08/24	7	28.56	32	28.70	28.55	-25	2,583	-0.97%
2020/08/21	3	27.97	6	27.96	28.05	-3	2,607	-0.12%
2020/08/20	58	28.03	40	27.80	27.75	18	2,621	0.69%
2020/08/19	57	28.86	60	28.91	28.85	-3	2,558	-0.12%
2020/08/18	6	28.29	0	0.00	28.10	6	2,486	0.24%
2020/08/17	5	28.70	29	28.30	28.40	-24	2,503	-0.96%
2020/08/14	3	27.50	2	27.50	27.60	1	2,506	0.04%
2020/08/13	3	27.43	2	27.40	27.40	1	2,518	0.04%
2020/08/12	3	27.43	8	27.48	27.40	-5	2,542	-0.20%
2020/08/11	12	27.32	18	27.59	27.30	-6	2,533	-0.24%
2020/08/10	17	27.31	2	27.13	27.20	15	2,519	0.60%
2020/08/07	8	26.88	7	27.10	26.70	1	2,500	0.04%
2020/08/06	7	26.91	0	0.00	26.95	7	2,485	0.28%
2020/08/05	9	27.09	0	0.00	26.95	9	2,485	0.36%
2020/08/04	10	27.38	0	0.00	27.20	10	2,519	0.40%
2020/08/03	1	27.60	0	0.00	27.60	1	2,528	0.04%
2020/07/31	1	26.75	0	0.00	26.65	1	2,524	0.04%
2020/07/30	2.4	26.76	0	0.00	26.75	2.4	2,535	0.09%
2020/07/29	5	27.00	1	27.10	26.90	4	2,571	0.16%
2020/07/28	14	26.53	6	26.55	26.55	8	2,579	0.31%
2020/07/27	12	27.23	13	27.03	26.95	-1	2,591	-0.04%
2020/07/24	5	27.69	2	27.88	27.65	3	2,582	0.12%
2020/07/23	0	0.00	2	28.10	28.00	-2	2,587	-0.08%
2020/07/22	5	28.10	3	28.42	28.10	2	2,608	0.08%
2020/07/21	2	27.85	1	27.95	27.85	1	2,594	0.04%
2020/07/20	6	27.85	0	0.00	27.90	6	2,589	0.23%
2020/07/17	9	28.13	1	28.00	28.00	8	2,608	0.31%
2020/07/16	6	28.21	6	28.25	28.20	0	2,620	0.00%
2020/07/15	10	27.64	4.1	27.60	27.55	5.9	2,599	0.23%
2020/07/14	10	27.61	0	0.00	27.60	10	2,611	0.38%
2020/07/13	7	27.83	2	28.05	27.80	5	2,631	0.19%
2020/07/10	30	28.04	0	0.00	27.80	30	2,631	1.14%
2020/07/09	21	28.76	38	28.90	28.65	-17	2,602	-0.65%
2020/07/08	61	29.70	4	29.64	29.75	57	2,560	2.23%
2020/07/07	47	29.63	4	29.60	29.65	43	2,497	1.72%
2020/07/06	11	29.72	4	29.65	29.65	7	2,490	0.28%
2020/07/03	51	29.81	1	29.75	29.70	50	2,479	2.02%
2020/07/02	10	29.92	2	29.95	29.90	8	2,469	0.32%
2020/07/01	1	29.90	0	0.00	29.80	1	2,481	0.04%
2020/06/30	12	29.85	3	29.93	29.80	9	2,486	0.36%
2020/06/29	4	29.78	0	0.00	29.75	4	2,486	0.16%
2020/06/24	12	30.00	3	30.03	29.95	9	2,482	0.36%
2020/06/23	15	30.42	40	30.30	30.35	-25	2,480	-1.01%
2020/06/22	6	29.86	60	30.02	29.75	-54	2,427	-2.22%
2020/06/19	12	29.63	5	29.71	29.55	7	2,429	0.29%
2020/06/18	2	29.40	13	29.35	29.30	-11	2,450	-0.45%
2020/06/17	11	29.47	2	29.58	29.40	9	2,464	0.37%
2020/06/16	3	29.55	3	29.58	29.70	0	2,500	0.00%
2020/06/15	5	29.10	0	0.00	29.15	5	2,623	0.19%
2020/06/12	10	28.77	1	28.85	29.10	9	2,646	0.34%
2020/06/11	45	29.49	2	29.88	29.25	43	2,687	1.60%
2020/06/10	4	29.84	0	0.00	29.85	4	2,692	0.15%
2020/06/09	22	30.08	7	29.99	29.80	15	2,762	0.54%
2020/06/08	11	30.41	8	30.56	30.30	3	2,787	0.11%
2020/06/05	10	30.19	6	30.14	30.20	4	2,759	0.14%
2020/06/04	45	29.61	4	29.89	29.55	41	2,757	1.49%
2020/06/02	18	29.31	5	29.44	29.50	13	2,856	0.46%
2020/06/01	22	29.51	20	29.64	29.50	2	2,846	0.07%
2020/05/29	2	29.23	3	29.20	29.30	-1	2,836	-0.04%
2020/05/28	27	29.40	16	29.59	29.10	11	2,835	0.39%
2020/05/27	0	0.00	1	28.95	29.00	-1	2,813	-0.04%
2020/05/26	4	28.71	3	28.75	28.65	1	2,840	0.04%
2020/05/25	3	28.50	10	28.58	28.45	-7	2,852	-0.25%
2020/05/22	5	28.74	0	0.00	28.55	5	2,906	0.17%
2020/05/21	15	29.03	20	29.06	29.05	-5	2,963	-0.17%
2020/05/20	9	28.27	2	28.10	28.05	7	2,890	0.24%
2020/05/19	7	28.21	4	28.11	28.40	3	2,895	0.10%
2020/05/18	0	0.00	10	27.80	27.75	-10	2,885	-0.35%
2020/05/15	3	27.40	0	0.00	27.40	3	2,887	0.10%
2020/05/14	11	27.50	0	0.00	27.50	11	2,904	0.38%
2020/05/13	4	27.45	15	27.84	27.85	-11	2,911	-0.38%
2020/05/12	5	27.54	0	0.00	27.60	5	2,909	0.17%
2020/05/11	12	27.68	22	27.70	27.70	-10	2,942	-0.34%
2020/05/08	31	28.04	9.7	28.00	27.95	21.3	2,915	0.73%
2020/05/07	1	28.10	2	28.10	28.05	-1	2,921	-0.03%
2020/05/06	2	28.25	1	28.40	28.15	1	2,952	0.03%
2020/05/05	2	28.63	11	28.45	28.70	-9	2,967	-0.30%
2020/05/04	10	28.03	6	28.01	28.05	4	2,969	0.13%
2020/04/30	11	28.41	11	28.54	28.70	0	3,020	0.00%
2020/04/29	15	28.01	5	28.07	28.05	10	3,066	0.33%
2020/04/28	5	27.80	2	27.80	27.85	3	3,121	0.10%
2020/04/27	2	27.00	5	27.50	27.65	-3	3,276	-0.09%
2020/04/24	4	26.73	0	0.00	26.90	4	3,326	0.12%
2020/04/23	2	26.85	2	26.80	26.85	0	3,370	0.00%
2020/04/22	2	26.80	1	26.95	26.90	1	3,396	0.03%
2020/04/21	4	27.29	2	27.25	27.25	2	3,449	0.06%
2020/04/17	3	27.85	6	27.83	27.75	-3	4,042	-0.07%
2020/04/16	14	27.68	0	0.00	27.65	14	4,198	0.33%
2020/04/15	6	28.45	5	28.43	28.40	1	4,255	0.02%
2020/04/14	11	27.86	1	28.00	28.10	10	4,358	0.23%
2020/04/13	1	27.90	2	27.95	27.65	-1	4,434	-0.02%
2020/04/10	4	27.68	5	27.70	27.70	-1	4,619	-0.02%
2020/04/09	5	28.11	2	28.13	27.95	3	4,817	0.06%
2020/04/08	9	27.27	31	27.17	27.80	-22	5,048	-0.44%
2020/04/07	2	26.75	20	26.85	26.85	-18	5,648	-0.32%
2020/04/06	15	26.37	8.1	26.46	26.35	6.9	5,799	0.12%
2020/04/01	15	26.55	2	26.70	26.65	13	5,870	0.22%
2020/03/31	2	26.78	2	26.65	26.65	0	5,923	0.00%
2020/03/30	6	26.36	5	26.57	26.70	1	6,005	0.02%
2020/03/27	23	26.84	10	26.87	26.65	13	6,254	0.21%
2020/03/26	2	26.55	14	26.65	26.55	-12	6,567	-0.18%
2020/03/25	9	26.74	2	26.80	26.50	7	6,557	0.11%
2020/03/24	14	26.13	1	26.10	26.10	13	6,581	0.20%
2020/03/23	3	25.83	0	0.00	26.00	3	6,688	0.04%
2020/03/20	15	27.33	0	0.00	26.95	15	6,707	0.22%
2020/03/19	0	26.40	52	25.69	26.50	-52	6,654	-0.78%
2020/03/18	5	26.83	17	26.79	26.80	-12	6,527	-0.18%
2020/03/17	6	26.70	33	26.61	26.95	-27	6,497	-0.42%
2020/03/16	5	27.46	5.5	27.55	27.45	-0.5	6,435	-0.01%
2020/03/13	18	27.20	11	27.28	27.65	7	6,381	0.11%
2020/03/12	20	28.88	27	28.87	28.80	-7	6,274	-0.11%
2020/03/11	10	29.61	0	0.00	29.55	10	6,208	0.16%
2020/03/10	16	29.32	0	0.00	29.45	16	6,207	0.26%
2020/03/09	9	29.97	4	30.63	29.70	5	6,162	0.08%
2020/03/06	2	30.90	0	0.00	30.90	2	6,071	0.03%
2020/03/04	5	30.94	1.1	30.97	31.00	3.9	6,069	0.06%
2020/03/03	4	31.10	5	31.17	31.15	-1	6,058	-0.02%
2020/03/02	2	30.75	3	30.92	31.00	-1	6,044	-0.02%
2020/02/27	3	31.52	2	31.40	31.35	1	5,990	0.02%
2020/02/26	3	31.47	0	0.00	31.70	3	5,938	0.05%
2020/02/25	7	31.40	3	31.50	31.55	4	5,905	0.07%
2020/02/24	22	32.00	12	32.23	31.85	10	5,835	0.17%
2020/02/20	21	32.77	1	32.75	32.75	20	5,715	0.35%
2020/02/19	1	33.00	0	0.00	32.95	1	5,686	0.02%
2020/02/18	0	0.00	1	32.65	32.65	-1	5,659	-0.02%
2020/02/17	4	32.59	4	32.56	32.60	0	5,649	0.00%
2020/02/14	6	32.88	0	0.00	32.90	6	5,617	0.11%
2020/02/13	1	33.00	0	0.00	32.95	1	5,599	0.02%
2020/02/12	8	33.06	0	34.20	32.85	8	5,596	0.14%
2020/02/11	1	33.00	0	0.00	32.95	1	5,543	0.02%
2020/02/10	5	32.64	0	0.00	32.65	5	5,518	0.09%
2020/02/07	10	33.00	2	33.18	33.00	8	5,487	0.15%
2020/02/06	1	33.50	2	33.45	33.45	-1	5,439	-0.02%
2020/02/05	27	33.35	0	0.00	33.30	27	5,406	0.50%
2020/02/04	9	33.32	1	33.75	33.55	8	5,351	0.15%
2020/02/03	5	32.72	17	32.80	33.05	-12	5,279	-0.23%
2020/01/31	7	33.56	39.3	33.85	33.75	-32.3	5,190	-0.62%
2020/01/30	55	33.36	71	33.55	33.30	-16	5,112	-0.31%
2020/01/20	15	34.97	34	34.97	34.95	-19	4,941	-0.38%
2020/01/17	8	34.80	1.1	34.97	34.75	6.9	4,869	0.14%
2020/01/16	3	34.65	11	34.75	34.75	-8	4,822	-0.17%
2020/01/15	19	34.56	16	34.68	34.60	3	4,798	0.06%
2020/01/14	23	34.62	7	34.84	34.45	16	4,731	0.34%
2020/01/13	128	35.71	77	35.51	34.75	51	4,620	1.10%	大買/
2020/01/10	9.3	34.82	16	34.77	34.75	-6.7	4,117	-0.16%
2020/01/09	54	34.37	5	34.30	34.30	49	3,935	1.25%
2020/01/08	12	34.66	18	34.68	34.30	-6	3,847	-0.16%
2020/01/07	10	34.67	22	34.89	34.75	-12	3,711	-0.32%
2020/01/06	31	35.18	12	35.22	35.00	19	3,631	0.52%
2020/01/03	50.1	35.09	33	35.17	35.05	17.1	3,437	0.50%
2020/01/02	94	35.64	44	35.68	35.85	50	3,225	1.55%
2019/12/31	212.1	34.98	188.3	35.37	35.90	23.8	2,963	0.80%	大買/大賣/
2019/12/30	13.1	33.42	71.1	33.45	33.50	-57.9	2,327	-2.49%
2019/12/27	5	32.77	12	32.66	32.50	-7	2,156	-0.32%
2019/12/26	1	32.95	76	32.94	32.85	-75	2,051	-3.66%
2019/12/25	16	33.14	5	32.81	32.90	11	1,984	0.55%
2019/12/24	60	33.27	39	33.31	32.95	21	1,895	1.11%
2019/12/23	124	32.80	72	33.02	33.10	52	1,654	3.14%	大買/
2019/12/20	15	31.63	50	31.56	31.60	-35	1,312	-2.67%
2019/12/19	63	31.97	52	31.50	31.50	11	1,299	0.85%
2019/12/18	62	32.16	18	32.46	32.10	44	1,240	3.55%
2019/12/17	33	31.72	34	31.54	31.60	-1	1,091	-0.09%
2019/12/16	4	31.28	0	0.00	31.30	4	1,044	0.38%
2019/12/13	4	31.19	2	31.18	31.20	2	1,050	0.19%
2019/12/12	5	31.14	2	31.15	31.15	3	1,042	0.29%
2019/12/11	6	31.14	3	31.17	31.15	3	1,060	0.28%
2019/12/10	3	31.25	2	31.25	31.25	1	1,053	0.09%
2019/12/09	4	31.40	0	0.00	31.45	4	1,057	0.38%
2019/12/06	8	31.25	0	0.00	31.25	8	1,053	0.76%
2019/12/05	3	31.20	0	0.00	31.20	3	1,056	0.28%
2019/12/04	6	31.29	0	0.00	31.30	6	1,034	0.58%
2019/12/03	12	31.37	1	31.50	31.35	11	1,010	1.09%
2019/12/02	5	31.60	0	0.00	31.60	5	976	0.51%
2019/11/29	5	31.70	0	0.00	31.80	5	953	0.52%
2019/11/28	1	31.70	0	0.00	31.80	1	948	0.11%
2019/11/27	3	31.70	0	0.00	31.80	3	988	0.30%
2019/11/26	0	0.00	10	31.80	31.80	-10	975	-1.02%
2019/11/25	15	31.88	14	31.84	31.85	1	973	0.10%
2019/11/22	0	0.00	3	31.85	31.80	-3	971	-0.31%
2019/11/19	0	0.00	1	31.85	31.80	-1	995	-0.10%
2019/11/18	4	31.80	0	0.00	31.80	4	1,036	0.39%
2019/11/15	6	31.83	3	31.90	31.90	3	1,051	0.29%
2019/11/14	4	31.64	22	31.66	31.80	-18	1,075	-1.67%
2019/11/12	1	31.80	2	31.75	31.85	-1	1,086	-0.09%
2019/11/11	1	31.70	1	31.70	31.80	0	1,098	0.00%
2019/11/08	0	0.00	1	31.85	31.80	-1	1,093	-0.09%
2019/11/07	1	31.70	5	31.80	31.75	-4	1,119	-0.36%
2019/11/06	1	31.90	1	31.95	31.95	0	1,118	0.00%
2019/11/05	6	31.94	3	31.92	31.85	3	1,117	0.27%
2019/11/04	0	0.00	3	31.85	31.95	-3	1,125	-0.27%
2019/11/01	0	0.00	2	31.75	31.70	-2	1,124	-0.18%
2019/10/31	0	0.00	1	31.75	31.75	-1	1,143	-0.09%
2019/10/30	2	31.70	1.1	31.70	31.75	0.9	1,146	0.08%
2019/10/29	1	31.65	0	0.00	31.70	1	1,141	0.09%
2019/10/28	0	0.00	4	31.70	31.80	-4	1,133	-0.35%
2019/10/25	1	31.55	40	31.59	31.60	-39	1,154	-3.38%
2019/10/24	4	31.59	3	31.55	31.60	1	1,162	0.09%
2019/10/23	5	31.54	0	0.00	31.55	5	1,186	0.42%
2019/10/22	7	31.51	0	0.00	31.55	7	1,186	0.59%
2019/10/21	9	31.53	3	31.50	31.50	6	1,205	0.50%
2019/10/18	6	31.65	0	0.00	31.50	6	1,196	0.50%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/16	2	31.65	18.1	31.67	31.70	-16.1	1,181	-1.36%
2019/10/15	3	31.65	0	0.00	31.80	3	1,172	0.26%
2019/10/14	7	31.65	0	0.00	31.70	7	1,180	0.59%
2019/10/08	2	32.10	0	0.00	32.00	2	1,179	0.17%
2019/10/07	1	32.20	2	32.35	32.20	-1	1,184	-0.08%
2019/10/04	0	0.00	4	32.23	32.20	-4	1,212	-0.33%
2019/10/03	2	32.03	0	0.00	32.05	2	1,267	0.16%
2019/10/02	1	32.00	0	0.00	32.05	1	1,349	0.07%
2019/10/01	2	32.40	2	32.15	32.15	0	1,398	0.00%
2019/09/27	0	0.00	9	32.37	32.25	-9	1,427	-0.63%
2019/09/26	32	32.90	37	32.71	32.70	-5	1,471	-0.34%
2019/09/25	25	32.45	30	32.47	32.65	-5	1,560	-0.32%
2019/09/24	2	32.45	9	32.50	32.55	-7	1,585	-0.44%
2019/09/23	11	32.30	14	32.29	32.25	-3	1,590	-0.19%
2019/09/20	5	31.90	2	32.00	32.05	3	1,633	0.18%
2019/09/19	34	31.95	2	31.98	31.90	32	1,692	1.89%
2019/09/18	1	31.80	7	31.99	32.00	-6	1,714	-0.35%
2019/09/17	1	31.65	0	0.00	31.75	1	1,736	0.06%
2019/09/16	5	31.61	1	31.60	31.50	4	1,757	0.23%
2019/09/12	5	31.76	0	0.00	31.75	5	1,756	0.28%
2019/09/11	4	31.78	11	31.80	31.75	-7	1,782	-0.39%
2019/09/10	1	31.90	0	0.00	31.90	1	1,792	0.06%
2019/09/09	5	32.02	5	32.24	31.95	0	1,794	0.00%
2019/09/06	4	32.00	1	32.00	32.00	3	1,794	0.17%
2019/09/04	16	32.03	16	31.96	32.05	0	1,819	0.00%
2019/09/03	9	32.11	0	0.00	31.95	9	1,865	0.48%
2019/09/02	35	31.93	35	32.10	32.20	0	1,906	0.00%
2019/08/30	5	31.92	1	31.90	31.45	4	1,938	0.21%
2019/08/29	1	32.15	1	32.20	32.20	0	1,911	0.00%
2019/08/28	2	32.20	2	32.30	32.35	0	1,929	0.00%
2019/08/27	2	32.40	2	32.45	32.35	0	1,949	0.00%
2019/08/26	2	32.15	0	0.00	32.30	2	1,999	0.10%
2019/08/23	35	32.84	35	32.41	32.45	0	2,056	0.00%
2019/08/22	6	32.70	23	32.80	32.60	-17	2,069	-0.82%
2019/08/21	4	33.10	5	32.99	32.85	-1	2,064	-0.05%
2019/08/20	0	0.00	3	32.30	32.30	-3	2,045	-0.15%
2019/08/19	21	32.35	2	32.50	32.65	19	2,036	0.93%
2019/08/16	1	31.90	4	32.18	31.90	-3	2,011	-0.15%
2019/08/15	7	31.31	60	31.36	31.40	-53	2,002	-2.65%
2019/08/14	39	31.79	2	31.75	31.75	37	1,995	1.85%
2019/08/13	5	31.82	10	31.80	31.80	-5	1,983	-0.25%
2019/08/12	1	32.15	0	0.00	31.95	1	1,991	0.05%
2019/08/08	22	31.93	1	32.00	31.95	21	1,968	1.07%
2019/08/07	1	31.45	1	31.60	31.60	0	1,970	0.00%
2019/08/06	1	31.40	0	0.00	31.40	1	1,991	0.05%
2019/08/05	1	31.85	0	0.00	31.70	1	1,979	0.05%
2019/08/02	1	31.85	0	0.00	31.75	1	1,987	0.05%
2019/08/01	2	31.95	3	31.95	31.95	-1	1,989	-0.05%
2019/07/31	3	32.00	21	31.95	31.95	-18	1,996	-0.90%
2019/07/30	0	0.00	1	32.20	32.10	-1	1,996	-0.05%
2019/07/29	22	32.11	22	32.10	32.10	0	2,000	0.00%
2019/07/26	8	31.79	2	31.95	32.00	6	1,976	0.30%
2019/07/25	5	32.01	30	31.97	31.95	-25	1,970	-1.27%
2019/07/24	1	32.30	25	32.28	32.30	-24	1,944	-1.23%
2019/07/23	3	32.32	0	0.00	32.30	3	1,932	0.16%
2019/07/22	2	32.70	30	32.65	32.65	-28	1,927	-1.45%
2019/07/19	1	32.90	7	32.86	32.85	-6	1,933	-0.31%
2019/07/18	0	0.00	1	32.85	32.80	-1	1,943	-0.05%
2019/07/17	7	32.76	0	0.00	32.85	7	1,946	0.36%
2019/07/16	22	32.74	0	0.00	32.75	22	1,947	1.13%
2019/07/15	2	32.98	2	32.75	32.75	0	1,940	0.00%
2019/07/11	20	33.03	0	33.00	33.00	20	1,964	1.02%
2019/07/10	4	32.85	0	0.00	32.80	4	1,982	0.20%
2019/07/09	76	33.36	6	33.50	33.30	70	1,992	3.51%
2019/07/08	4	34.38	95	34.38	34.40	-91	1,968	-4.62%
2019/07/05	1	34.20	18	34.32	34.20	-17	1,884	-0.90%
2019/07/04	0	0.00	23	34.12	34.10	-23	1,863	-1.23%
2019/07/03	2	33.65	3	33.65	33.90	-1	1,872	-0.05%
2019/07/02	23	33.98	8	33.97	33.60	15	1,844	0.81%
2019/07/01	7	34.11	12	34.09	34.20	-5	1,738	-0.29%
2019/06/28	1	33.85	3	34.00	33.80	-2	1,710	-0.12%
2019/06/27	1	34.00	4	34.05	33.90	-3	1,692	-0.18%
2019/06/26	9	33.69	3	33.63	33.80	6	1,668	0.36%
2019/06/25	2	33.40	4	33.44	33.40	-2	1,613	-0.12%
2019/06/24	6	33.36	4	33.40	33.40	2	1,592	0.13%
2019/06/21	1	33.15	2	33.20	33.10	-1	1,570	-0.06%
2019/06/20	4	33.14	0	0.00	33.00	4	1,584	0.25%
2019/06/19	0	0.00	0.2	33.00	33.05	-0.2	1,571	-0.01%
2019/06/18	31	32.98	1	32.80	32.90	30	1,567	1.91%
2019/06/17	0	0.00	1	32.80	32.75	-1	1,585	-0.06%
2019/06/14	1	32.85	0	0.00	32.60	1	1,616	0.06%
2019/06/13	0	0.00	1	32.65	32.60	-1	1,640	-0.06%
2019/06/12	31.1	32.75	30	32.40	32.45	1.1	1,662	0.07%
2019/06/11	34	33.50	35	32.60	32.55	-1	1,710	-0.06%
2019/06/10	30	33.72	3	33.63	33.45	27	1,780	1.52%
2019/06/06	1	32.80	11	32.96	33.10	-10	1,773	-0.56%
2019/06/05	1	32.65	0	0.00	32.65	1	1,747	0.06%
2019/06/03	30	32.61	6	32.61	32.65	24	1,787	1.34%
2019/05/31	12	32.89	49	32.53	32.45	-37	1,813	-2.04%
2019/05/30	31	32.37	17	32.25	32.55	14	1,776	0.79%
2019/05/29	0	0.00	2	31.75	31.90	-2	1,729	-0.12%
2019/05/28	0	0.00	13	31.76	31.75	-13	1,740	-0.75%
2019/05/27	1	31.65	6	31.67	31.80	-5	1,753	-0.29%
2019/05/24	0	0.00	4	31.58	31.50	-4	1,752	-0.23%
2019/05/23	0	0.00	3	31.62	31.60	-3	1,750	-0.17%
2019/05/20	0	0.00	1	31.65	31.50	-1	1,803	-0.06%
2019/05/17	10.1	31.30	5	31.40	31.55	5.1	1,818	0.28%
2019/05/16	10	30.95	29	31.00	30.95	-19	1,815	-1.05%
2019/05/14	5	30.20	5	30.49	30.35	0	1,859	0.00%
2019/05/13	0	0.00	1	30.70	30.55	-1	1,861	-0.05%
2019/05/10	3	30.50	1	30.50	30.50	2	1,916	0.10%
2019/05/09	1	30.80	0	0.00	30.65	1	1,928	0.05%
2019/05/08	1	31.10	3	31.40	31.10	-2	2,004	-0.10%
2019/05/06	2	31.55	1	31.60	31.55	1	2,141	0.05%
2019/05/03	1	31.75	0	0.00	31.75	1	2,242	0.04%
2019/05/02	0	0.00	2	31.55	31.55	-2	2,303	-0.09%
2019/04/29	0	0.00	1	31.20	31.30	-1	2,299	-0.04%
2019/04/26	3	31.13	6	31.28	31.00	-3	2,308	-0.13%
2019/04/25	2	31.50	0	0.00	31.30	2	2,296	0.09%
2019/04/24	1	31.50	2	31.55	31.30	-1	2,290	-0.04%
2019/04/23	0	0.00	5	31.59	31.55	-5	2,303	-0.22%
2019/04/22	0	0.00	3	31.58	31.55	-3	2,319	-0.13%
2019/04/19	1	31.45	6	31.41	31.60	-5	2,324	-0.22%
2019/04/18	7	31.26	3	31.43	31.25	4	2,344	0.17%
2019/04/17	16	31.41	7	31.49	31.45	9	2,324	0.39%
2019/04/16	10	31.36	50	31.36	31.40	-40	2,298	-1.74%
2019/04/15	13	31.45	5	31.55	31.45	8	2,273	0.35%
2019/04/12	70	31.97	26	32.16	31.85	44	2,240	1.96%
2019/04/11	6	31.40	25	31.41	31.40	-19	2,212	-0.86%
2019/04/10	2	31.30	3	31.25	31.30	-1	2,248	-0.04%
2019/04/09	9	31.41	82	31.43	31.35	-73	2,232	-3.27%
2019/04/08	10	31.79	93	31.92	31.80	-83	2,198	-3.78%
2019/04/03	7	32.09	0	0.00	32.05	7	2,185	0.32%
2019/04/02	2	32.20	0	0.00	32.05	2	2,184	0.09%
2019/04/01	5	32.42	2	32.65	32.20	3	2,182	0.14%
2019/03/28	1	32.05	1	32.05	32.05	0	2,147	0.00%
2019/03/27	2	32.18	1	32.00	32.10	1	2,154	0.05%
2019/03/26	0	0.00	3	32.10	32.15	-3	2,158	-0.14%
2019/03/25	9	31.91	0	0.00	31.80	9	2,154	0.42%
2019/03/22	3	32.65	2	32.50	32.55	1	2,138	0.05%
2019/03/21	28	32.29	5	32.41	32.60	23	2,140	1.07%
2019/03/20	0	0.00	7	32.12	32.10	-7	2,119	-0.33%
2019/03/19	4	32.04	0	0.00	32.00	4	2,095	0.19%
2019/03/18	3	32.27	5	32.37	32.20	-2	2,074	-0.10%
2019/03/15	16	32.08	11	32.10	32.20	5	2,039	0.25%
2019/03/14	8	31.96	0.4	32.00	31.75	7.6	2,005	0.38%
2019/03/13	19	32.12	8	32.33	32.10	11	1,948	0.56%
2019/03/12	8	33.41	6	33.36	33.35	2	1,838	0.11%
2019/03/11	1	33.70	13	33.77	33.75	-12	1,817	-0.66%
2019/03/08	22	34.00	28	33.77	33.70	-6	1,829	-0.33%
2019/03/07	3.2	33.83	9	33.84	33.70	-5.8	1,805	-0.32%
2019/03/06	37	33.85	8	33.73	33.60	29	1,800	1.61%
2019/03/05	3	33.47	5	33.44	33.50	-2	1,766	-0.11%
2019/03/04	1	33.40	1	33.45	33.50	0	1,759	0.00%
2019/02/27	1	33.30	0	0.00	33.35	1	1,754	0.06%
2019/02/26	4	33.89	2	33.88	33.70	2	1,745	0.11%
2019/02/25	53	34.02	9.6	34.04	34.00	43.4	1,750	2.48%
2019/02/22	3	33.65	2	33.65	33.65	1	1,744	0.06%
2019/02/21	20	33.79	0	0.00	33.65	20	1,751	1.14%
2019/02/20	24	33.88	53	33.59	33.65	-29	1,787	-1.62%
2019/02/19	25	34.11	79	33.92	33.85	-54	1,818	-2.97%
2019/02/18	20	33.53	0.2	33.90	33.95	19.8	1,794	1.10%
2019/02/15	24	33.38	36	33.27	33.20	-12	1,775	-0.68%
2019/02/14	3	33.43	29	33.43	33.50	-26	1,759	-1.48%
2019/02/13	7	34.14	1	33.85	33.80	6	1,735	0.35%
2019/02/12	22	34.43	33	34.56	34.40	-11	1,704	-0.65%
2019/02/11	25	34.27	12	34.19	34.55	13	1,676	0.78%
2019/01/30	42	33.95	19	33.94	33.90	23	1,616	1.42%
2019/01/29	29	34.30	83	33.97	33.65	-54	1,583	-3.41%
2019/01/28	36	33.90	12	33.95	34.05	24	1,485	1.62%
2019/01/25	35	33.49	4	33.50	33.25	31	1,391	2.23%
2019/01/24	8	33.15	48	33.29	33.20	-40	1,340	-2.98%
2019/01/23	15	32.38	384	32.62	32.90	-369	1,231	-29.96%	大賣/鉅額交易
2019/01/22	1	31.85	0	0.00	32.00	1	1,169	0.09%
2019/01/21	10	31.90	0	0.00	31.90	10	1,191	0.84%
2019/01/18	16	32.03	22	32.15	31.90	-6	1,208	-0.50%
2019/01/17	76	31.78	27	31.65	31.85	49	1,224	4.00%
2019/01/16	2	32.00	55	31.88	31.85	-53	1,240	-4.27%
2019/01/15	41	31.87	5	31.95	32.15	36	1,236	2.91%
2019/01/14	33	31.77	16	31.86	31.85	17	1,210	1.40%
2019/01/11	0	0.00	22	31.43	31.50	-22	1,208	-1.82%
2019/01/10	7	31.01	27	31.29	31.50	-20	1,199	-1.67%
2019/01/09	71	30.91	0	0.00	30.90	71	1,191	5.96%
2019/01/08	0	0.00	2	30.88	30.85	-2	1,200	-0.17%
2019/01/07	10	30.70	0	0.00	30.75	10	1,213	0.82%
2019/01/04	0	0.00	20	30.48	30.45	-20	1,232	-1.62%
2019/01/03	11	31.07	15	30.89	30.80	-4	1,272	-0.31%
2019/01/02	16	31.18	15	31.05	31.05	1	1,271	0.08%
2018/12/28	0	0.00	113	30.57	30.70	-113	1,251	-9.03%	大賣/鉅額交易
2018/12/27	11	30.50	1	30.55	30.45	10	1,267	0.79%
2018/12/26	3	30.32	4	30.40	30.35	-1	1,289	-0.08%
2018/12/25	3	30.17	1	30.40	30.30	2	1,363	0.15%
2018/12/24	25	30.41	2	30.60	30.55	23	1,356	1.70%
2018/12/21	20	30.10	7	30.30	30.30	13	1,357	0.96%
2018/12/20	41	30.20	5	29.80	29.80	36	1,349	2.67%
2018/12/19	54	30.18	0	0.00	30.20	54	1,347	4.01%
2018/12/18	11	30.10	15	30.05	30.15	-4	1,357	-0.29%
2018/12/17	20	30.35	2	30.45	30.50	18	1,358	1.32%
2018/12/14	2	29.65	2	29.95	29.70	0	1,349	0.00%
2018/12/13	13	30.03	0	0.00	30.05	13	1,348	0.96%
2018/12/12	1	29.70	0	0.00	29.80	1	1,350	0.07%
2018/12/11	2	29.60	0	0.00	29.70	2	1,347	0.15%
2018/12/10	2	29.85	0	0.00	29.60	2	1,342	0.15%
2018/12/07	10	30.18	0	0.00	30.00	10	1,352	0.74%
2018/12/06	24	30.25	0	0.00	29.85	24	1,363	1.76%
2018/12/05	119	30.46	13	30.52	30.35	106	1,362	7.78%	大買/鉅額交易
2018/12/04	245	30.86	51	30.85	30.80	194	1,384	14.02%	大買/鉅額交易
2018/12/03	20	30.85	0	0.00	30.65	20	1,373	1.46%
2018/11/30	2.2	30.62	2	30.85	30.60	0.2	1,346	0.01%
2018/11/29	2	30.25	21	30.71	30.70	-19	1,336	-1.42%
2018/11/28	0	0.00	25	30.18	30.30	-25	1,299	-1.92%
2018/11/27	2	29.80	0	0.00	29.95	2	1,280	0.16%
2018/11/26	1	29.70	2	29.75	29.80	-1	1,275	-0.08%
2018/11/23	5	29.66	1	29.85	29.35	4	1,267	0.32%
2018/11/22	20	29.98	24	29.85	30.00	-4	1,252	-0.32%
2018/11/21	10	29.40	19.1	29.42	29.50	-9.1	1,230	-0.74%
2018/11/20	4	29.45	53	29.36	29.40	-49	1,215	-4.03%
2018/11/19	35	29.91	23	29.65	29.85	12	1,202	1.00%
2018/11/16	17	29.36	18	29.38	29.70	-1	1,163	-0.09%
2018/11/15	2.3	28.21	0	0.00	28.20	2.3	1,103	0.21%
2018/11/14	2	28.40	0	0.00	28.45	2	1,101	0.18%
2018/11/13	5	28.20	3	28.25	28.45	2	1,103	0.18%
2018/11/12	15	28.57	0	0.00	28.45	15	1,106	1.36%
2018/11/06	2	28.40	0	0.00	28.25	2	1,160	0.17%
2018/11/05	2	28.35	0	0.00	28.35	2	1,165	0.17%
2018/11/01	4	28.56	2	28.50	28.55	2	1,163	0.17%
2018/10/31	0	0.00	1	28.15	28.20	-1	1,159	-0.09%
2018/10/30	1	28.00	0	0.00	28.00	1	1,157	0.09%
2018/10/29	5	27.80	1.3	28.12	28.10	3.7	1,153	0.32%
2018/10/26	8	28.54	7	28.30	28.30	1	1,126	0.09%
2018/10/25	1	28.30	4.7	28.44	28.50	-3.7	1,104	-0.34%
2018/10/24	1	28.90	5	28.85	28.85	-4	1,077	-0.37%
2018/10/22	1	29.05	0	0.00	29.10	1	1,056	0.09%
2018/10/19	10	29.20	0	0.00	28.85	10	1,062	0.94%
2018/10/18	1	29.20	4	29.45	29.35	-3	1,058	-0.28%
2018/10/17	5	29.28	4	29.45	29.25	1	1,078	0.09%
2018/10/16	1	29.40	0	0.00	29.25	1	1,075	0.09%
2018/10/15	0	0.00	2	30.15	29.80	-2	1,067	-0.19%
2018/10/12	0	0.00	4	29.48	30.20	-4	1,064	-0.38%
2018/10/11	32	29.19	23	29.23	29.20	9	1,064	0.85%
2018/10/09	0	0.00	10	31.00	30.90	-10	1,029	-0.97%
2018/10/08	1	30.95	0	0.00	30.95	1	1,033	0.10%
2018/10/05	24	31.59	60	31.14	31.35	-36	1,017	-3.54%
2018/10/04	5	32.06	19	31.82	31.80	-14	991	-1.41%
2018/10/03	43	32.19	18	32.12	31.90	25	965	2.59%
2018/10/02	20	31.00	0	0.00	30.95	20	876	2.28%
2018/10/01	0	0.00	4	31.00	31.00	-4	873	-0.46%
2018/09/28	1	30.70	0	0.00	30.65	1	867	0.12%
2018/09/27	0	0.00	42	30.83	30.80	-42	860	-4.88%
2018/09/26	0	0.00	29	30.85	30.90	-29	858	-3.38%
2018/09/25	0	0.00	0.8	30.95	30.95	-0.8	856	-0.10%
2018/09/21	1	30.60	1	30.80	30.70	0	842	0.00%
2018/09/20	20	31.10	11	30.70	30.65	9	847	1.06%
2018/09/19	13	30.71	4	30.80	30.80	9	853	1.05%
2018/09/18	3	30.45	2	30.55	30.55	1	856	0.12%
2018/09/14	20	30.51	0	0.00	30.40	20	890	2.25%
2018/09/13	1	30.30	2	30.15	30.35	-1	901	-0.11%
2018/09/12	4	29.63	11	29.70	29.75	-7	906	-0.77%
2018/09/11	4	29.29	3	29.10	29.40	1	922	0.11%
2018/09/10	17	29.18	45	29.28	29.10	-28	930	-3.01%
2018/09/07	4	30.26	3	30.42	30.10	1	942	0.11%
2018/09/06	6	30.30	0	0.00	30.25	6	947	0.63%
2018/09/05	1	30.35	0	0.00	30.20	1	966	0.10%
2018/09/04	0	0.00	15	30.50	30.50	-15	991	-1.51%
2018/08/31	8	30.55	0	0.00	30.50	8	1,038	0.77%
2018/08/30	5	30.65	2	30.60	30.60	3	1,086	0.28%
2018/08/28	4	30.65	2	30.65	30.75	2	1,170	0.17%
2018/08/23	4	30.30	0	0.00	30.20	4	1,180	0.34%
2018/08/22	1	30.40	3	30.40	30.30	-2	1,186	-0.17%
2018/08/21	10	30.35	0.1	30.50	30.35	9.9	1,192	0.83%
2018/08/20	3	30.00	0	0.00	29.95	3	1,194	0.25%
2018/08/17	20	29.90	3	29.92	29.95	17	1,195	1.42%
2018/08/16	6	29.87	5	29.91	29.85	1	1,197	0.08%
2018/08/15	3	30.05	10	30.02	30.05	-7	1,192	-0.59%
2018/08/14	27	30.04	3	30.05	30.05	24	1,188	2.02%
2018/08/13	3.2	30.10	70	30.00	30.10	-66.8	1,189	-5.61%
2018/08/10	70	30.25	0	0.00	30.25	70	1,174	5.96%
2018/08/09	3	30.15	0	0.00	30.20	3	1,175	0.26%
2018/08/08	1	30.05	0	0.00	30.10	1	1,175	0.09%
2018/08/07	12.3	30.10	0	0.00	30.10	12.3	1,197	1.03%
2018/08/03	4	30.05	0	0.00	30.05	4	1,232	0.32%
2018/08/02	0.3	30.15	10	30.15	30.10	-9.7	1,245	-0.78%
2018/08/01	1	30.25	0	0.00	30.30	1	1,251	0.08%
2018/07/31	1	30.25	1	30.35	30.20	0	1,257	0.00%
2018/07/30	10	30.25	0	0.00	30.25	10	1,258	0.79%
2018/07/27	1	30.25	0	0.00	30.30	1	1,270	0.08%
2018/07/26	1	30.10	0	0.00	30.30	1	1,277	0.08%
2018/07/25	1	30.05	1	30.05	30.05	0	1,278	0.00%
2018/07/24	18.1	30.99	0	0.00	30.90	18.1	1,269	1.42%
2018/07/23	1	30.90	4	30.86	30.90	-3	1,266	-0.24%
2018/07/20	4	31.03	0	0.00	30.95	4	1,287	0.31%
2018/07/19	4	31.31	1	31.20	31.05	3	1,326	0.23%
2018/07/18	0	0.00	1	31.15	31.30	-1	1,337	-0.07%
2018/07/17	11	31.02	0	0.00	30.90	11	1,338	0.82%
2018/07/16	10	30.70	0	0.00	30.65	10	1,362	0.73%
2018/07/11	4	30.60	0	0.00	30.55	4	1,389	0.29%
2018/07/10	2	30.80	7	30.80	30.75	-5	1,387	-0.36%
2018/07/05	0	0.00	22	30.65	30.60	-22	1,402	-1.57%
2018/07/04	20	31.00	0	0.00	30.95	20	1,409	1.42%
2018/07/03	6	31.23	10	30.95	30.85	-4	1,423	-0.28%
2018/06/29	17	31.96	0	0.00	31.70	17	1,426	1.19%
2018/06/28	10	30.90	1	31.50	31.30	9	1,408	0.64%
2018/06/27	2	30.65	0	0.00	30.60	2	1,393	0.14%
2018/06/26	5	30.29	4	30.20	30.75	1	1,383	0.07%
2018/06/25	3	31.00	13.5	30.89	30.80	-10.5	1,345	-0.78%
2018/06/22	3.3	31.03	0	0.00	31.05	3.3	1,333	0.25%
2018/06/21	7	31.47	0	0.00	31.35	7	1,318	0.53%
2018/06/20	1	31.70	0	0.00	31.70	1	1,305	0.08%
2018/06/19	5	31.97	40	31.90	31.90	-35	1,282	-2.73%
2018/06/15	1	32.30	1	32.15	32.40	0	1,265	0.00%
2018/06/14	20	32.55	0	0.00	32.45	20	1,226	1.63%
2018/06/13	10	32.40	42	32.43	32.45	-32	1,220	-2.62%
2018/06/12	11	32.50	12	32.46	32.50	-1	1,199	-0.08%
2018/06/11	7	32.79	0	0.00	32.75	7	1,170	0.60%
2018/06/08	24	32.85	0	0.00	32.80	24	1,164	2.06%
2018/06/07	13	32.94	0	0.00	32.90	13	1,132	1.15%
2018/06/06	3	33.08	0.5	33.40	33.15	2.5	1,088	0.23%
2018/06/05	9	33.21	0	0.00	33.10	9	1,044	0.86%
2018/06/04	0	0.00	0.1	33.65	33.60	-0.1	1,007	-0.01%
2018/06/01	5	33.43	0.3	33.50	33.40	4.7	1,002	0.47%
2018/05/31	10	33.35	0	0.00	33.30	10	1,000	1.00%
2018/05/30	7	33.35	0	0.00	33.30	7	1,003	0.70%
2018/05/29	10	33.50	1	33.50	33.50	9	995	0.90%
2018/05/28	2	33.55	0	0.00	33.55	2	987	0.20%
2018/05/23	1	33.80	2	34.00	33.90	-1	996	-0.10%
2018/05/17	14	33.59	0	34.00	33.60	14	1,018	1.37%
2018/05/16	5	33.69	0	0.00	33.75	5	1,025	0.49%
2018/05/15	3	33.48	0	0.00	33.50	3	1,043	0.29%
2018/05/14	0	0.00	5	33.75	33.70	-5	1,081	-0.46%
2018/05/11	1.9	34.00	0	0.00	33.85	1.9	1,081	0.18%
2018/05/10	10	33.95	1	34.00	33.95	9	1,073	0.84%
2018/05/09	4	34.03	3.1	33.90	33.95	0.9	1,070	0.09%
2018/05/04	0	0.00	4	34.23	34.00	-4	1,077	-0.37%
2018/05/03	1	34.35	1	34.50	34.15	0	1,067	0.00%
2018/05/02	6	34.62	0	0.00	34.55	6	1,056	0.57%
2018/04/30	10	34.70	6	34.83	34.70	4	1,055	0.38%
2018/04/27	6	35.40	1	34.80	34.80	5	1,054	0.47%
2018/04/26	2	35.35	0	0.00	35.25	2	1,042	0.19%
2018/04/25	29	35.75	1	35.80	35.70	28	1,029	2.72%
2018/04/24	3	34.92	3	34.55	35.00	0	993	0.00%
2018/04/23	6	34.92	0	0.00	35.05	6	1,001	0.60%
2018/04/20	20	35.00	4	34.51	34.95	16	1,016	1.57%
2018/04/19	1	34.10	0	0.00	33.85	1	1,031	0.10%
2018/04/18	0	0.00	1	34.20	34.10	-1	1,009	-0.10%
2018/04/13	5	34.55	0	0.00	34.65	5	1,045	0.48%
2018/04/12	0	0.00	31	34.30	34.65	-31	1,051	-2.95%
2018/04/11	4	34.45	0	0.00	34.40	4	1,071	0.37%
2018/04/10	2	34.55	0	0.00	34.30	2	1,105	0.18%
2018/04/09	31	34.48	2	34.73	34.70	29	1,124	2.58%
2018/04/03	10	34.20	23	34.20	34.25	-13	1,131	-1.15%
2018/04/02	10	34.20	3	34.23	34.25	7	1,160	0.60%
2018/03/31	2	34.15	0	0.00	34.15	2	1,176	0.17%
2018/03/30	0	0.00	3	34.25	34.25	-3	1,194	-0.25%
2018/03/29	1	34.15	0	0.00	34.25	1	1,223	0.08%
2018/03/28	5	34.00	0	0.00	34.00	5	1,234	0.41%
2018/03/27	1	34.20	2	34.10	34.15	-1	1,248	-0.08%
2018/03/26	0.7	33.75	0	0.00	33.75	0.7	1,254	0.06%
2018/03/23	1	33.60	4	33.50	33.65	-3	1,272	-0.24%
2018/03/22	0	0.00	1	34.15	34.00	-1	1,279	-0.08%
2018/03/20	0	0.00	9	33.92	34.00	-9	1,335	-0.67%
2018/03/16	0	0.00	1	34.00	34.05	-1	1,418	-0.07%
2018/03/15	1	33.95	0	0.00	34.05	1	1,458	0.07%
2018/03/14	2	34.05	1	34.05	34.05	1	1,522	0.07%
2018/03/13	10	34.20	1	34.20	34.20	9	1,656	0.54%
2018/03/12	1	34.10	7	34.14	34.15	-6	1,819	-0.33%
2018/03/06	0	0.00	6	33.80	33.75	-6	2,107	-0.29%
2018/03/05	2.3	33.89	0	0.00	33.70	2.3	2,152	0.10%
2018/03/02	1	34.10	4	34.15	34.15	-3	2,173	-0.14%
2018/03/01	6	34.37	1	34.15	34.40	5	2,230	0.22%
2018/02/27	0	0.00	1	34.30	34.20	-1	2,266	-0.04%
2018/02/26	6	34.46	3	34.38	34.40	3	2,322	0.13%
2018/02/23	1	33.85	25	34.00	34.00	-24	2,326	-1.03%
2018/02/22	7	33.91	20	33.96	34.00	-13	2,354	-0.55%
2018/02/21	2	33.75	1	33.85	33.85	1	2,412	0.04%
2018/02/12	3	33.37	0	0.00	33.40	3	2,415	0.12%
2018/02/09	2	33.25	0	0.00	33.60	2	2,420	0.08%
2018/02/07	2	34.28	0	0.00	33.90	2	2,430	0.08%
2018/02/06	2	33.55	1	33.30	34.15	1	2,431	0.04%
2018/02/05	14	34.58	7	34.68	34.50	7	2,427	0.29%
2018/02/02	42	35.25	0	0.00	35.30	42	2,522	1.67%
2018/02/01	6	35.25	1	35.21	35.40	5	2,543	0.20%
2018/01/31	14	35.30	2	35.18	35.20	12	2,545	0.47%
2018/01/30	0	35.50	0	0.00	35.35	0	2,546	0.00%
2018/01/29	0	0.00	3	35.60	35.55	-3	2,552	-0.12%
2018/01/25	1.9	35.85	1	35.80	35.85	0.9	2,627	0.03%
2018/01/24	0	0.00	5	35.80	35.95	-5	2,645	-0.19%
2018/01/23	2	35.80	1.1	35.80	35.75	0.9	2,662	0.03%
2018/01/22	2	35.90	2	35.93	35.90	0	2,713	0.00%
2018/01/19	9	36.05	0.1	35.95	35.80	8.9	2,800	0.32%
2018/01/18	2	36.25	3.1	36.20	36.20	-1.1	2,818	-0.04%
2018/01/17	4	36.16	5.1	36.15	36.45	-1.1	2,815	-0.04%
2018/01/16	10	35.70	21	35.54	35.90	-11	2,797	-0.39%
2018/01/15	5	35.90	12	36.23	35.85	-7	2,774	-0.25%
2018/01/12	10.2	36.48	0	0.00	36.35	10.2	2,730	0.37%
2018/01/11	5	36.50	0	0.00	36.60	5	2,720	0.18%
2018/01/10	0.9	36.95	0	0.00	36.95	0.9	2,718	0.03%
2018/01/09	0	0.00	8	36.94	37.00	-8	2,711	-0.30%
2018/01/08	1.2	36.89	0	0.00	36.80	1.2	2,699	0.04%
2018/01/05	0	0.00	5	36.57	37.15	-5	2,692	-0.19%
2018/01/04	2	36.63	0	0.00	36.60	2	2,688	0.07%
2018/01/02	9	37.37	11	37.42	37.50	-2	2,657	-0.08%