漢翔 (2634)-凱基-市政券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
52.8
漲跌
▼0.1
漲幅
-0.19%
成交量
3,280張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	3	52.87	0	0.00	52.90	3	18,590	0.02%
2024/06/14	1.1	53.01	5	52.90	52.90	-4	18,598	-0.02%
2024/06/13	1	52.70	0	0.00	53.10	1	18,606	0.01%
2024/06/12	2	52.50	0	0.00	52.60	2	18,670	0.01%
2024/06/11	3	53.63	0	0.00	53.00	3	18,674	0.02%
2024/06/07	1	54.20	5	54.66	54.60	-4	18,620	-0.02%
2024/06/06	3.1	53.80	7	54.29	54.00	-3.9	18,568	-0.02%
2024/06/03	2	53.45	0	0.00	53.10	2	18,623	0.01%
2024/05/31	3	53.10	12	53.02	52.90	-9	18,623	-0.05%
2024/05/30	5.5	53.17	1	53.80	52.90	4.5	18,607	0.02%
2024/05/29	8.4	54.31	10	54.50	54.00	-1.7	18,554	-0.01%
2024/05/28	1	55.50	21.2	55.61	55.40	-20.2	18,412	-0.11%
2024/05/27	1	56.10	2	55.90	55.80	-1	18,383	-0.01%
2024/05/24	3	55.73	0	0.00	55.90	3	18,324	0.02%
2024/05/23	26.3	56.55	25	56.87	56.30	1.3	18,221	0.01%
2024/05/22	3.2	54.83	0	0.00	54.60	3.2	17,613	0.02%
2024/05/21	3.4	56.45	4	56.15	55.90	-0.6	17,365	0.00%
2024/05/20	11.2	57.78	45	57.77	57.00	-33.9	17,119	-0.20%
2024/05/17	6	56.67	10	57.44	57.40	-4	16,493	-0.02%
2024/05/16	6.3	55.61	2	55.75	55.70	4.3	16,178	0.03%
2024/05/15	22.1	56.96	32	56.88	55.70	-9.9	16,108	-0.06%
2024/05/14	31	55.75	24	55.73	56.30	7	15,840	0.04%
2024/05/13	4	53.70	1	53.31	53.30	3	15,566	0.02%
2024/05/10	4.1	54.32	5	53.92	54.50	-0.9	15,519	-0.01%
2024/05/09	2	55.05	2	54.00	53.80	0	15,501	0.00%
2024/05/08	2	53.90	3.1	54.55	54.50	-1.1	15,444	-0.01%
2024/05/07	5.1	55.86	2	55.50	55.70	3.1	15,150	0.02%
2024/05/06	11.1	56.34	100	56.11	56.00	-88.9	15,052	-0.59%
2024/05/03	6	57.25	1	56.90	56.80	5	14,897	0.03%
2024/05/02	91.1	57.92	18	57.91	57.90	73.1	14,767	0.50%
2024/04/30	13	57.79	11	57.45	57.20	2	14,617	0.01%
2024/04/29	2	57.70	2	58.00	57.80	0	14,483	0.00%
2024/04/26	1	57.10	4	57.90	57.70	-3	14,327	-0.02%
2024/04/25	16	57.43	14	57.66	57.30	2	14,138	0.01%
2024/04/24	45	57.66	47	57.92	57.10	-2	13,958	-0.01%
2024/04/23	36.1	56.56	60	57.75	57.80	-23.9	13,656	-0.17%
2024/04/22	62.4	57.10	34	57.99	56.10	28.4	13,472	0.21%
2024/04/19	70.1	58.51	10	59.23	57.60	60.1	13,470	0.45%
2024/04/18	44	57.92	57.8	58.11	58.70	-13.8	12,973	-0.11%
2024/04/17	9.3	56.01	14	56.15	55.80	-4.7	12,495	-0.04%
2024/04/16	35	56.10	24	56.49	55.40	11	12,617	0.09%
2024/04/15	193.3	58.85	183	58.90	58.00	10.3	12,092	0.09%	大買/大賣/
2024/04/12	5	56.56	7	56.53	56.80	-2	11,131	-0.02%
2024/04/11	1.6	56.10	3	56.70	55.80	-1.4	11,010	-0.01%
2024/04/10	89	57.43	55	57.64	56.80	34	10,635	0.32%
2024/04/09	142	56.61	161	56.36	57.50	-19	9,678	-0.20%	大買/大賣/
2024/04/08	3	53.00	2	52.90	53.00	1	8,809	0.01%
2024/04/03	0	0.00	2	53.70	53.70	-2	8,809	-0.02%
2024/04/02	1	54.00	0	0.00	54.30	1	8,725	0.01%
2024/04/01	15	54.00	16	54.53	54.40	-1	8,554	-0.01%
2024/03/29	2	52.60	8	52.73	52.60	-6	8,247	-0.07%
2024/03/28	14	53.88	17.3	53.61	52.60	-3.3	8,231	-0.04%
2024/03/27	26.1	52.04	35	51.79	53.20	-8.9	7,646	-0.12%
2024/03/26	0	0.00	9	50.01	49.65	-9	7,194	-0.13%
2024/03/25	0	50.20	5.2	50.53	50.40	-5.2	7,200	-0.07%
2024/03/22	10.2	50.25	11	50.11	50.30	-0.8	7,172	-0.01%
2024/03/21	1	48.65	0	0.00	48.70	1	6,957	0.01%
2024/03/20	2	48.40	2	48.05	47.95	0	6,979	0.00%
2024/03/19	0	0.00	1	48.65	48.60	-1	6,984	-0.01%
2024/03/18	0	0.00	3	48.15	48.40	-3	7,276	-0.04%
2024/03/15	1	48.35	2	47.98	47.55	-1	7,377	-0.01%
2024/03/14	1	47.10	1	47.15	47.15	0	7,313	0.00%
2024/03/13	67	47.63	17.5	47.78	47.55	49.5	7,365	0.67%
2024/03/12	40	47.78	0	0.00	48.15	40	7,418	0.54%
2024/03/11	1	47.50	0	0.00	47.55	1	7,409	0.01%
2024/03/08	21.1	47.57	88	47.43	47.10	-66.9	7,416	-0.90%
2024/03/07	0.1	48.55	0	0.00	48.30	0.1	7,380	0.00%
2024/03/06	6	49.09	0	0.00	48.90	6	7,391	0.08%
2024/03/04	0	0.00	2.2	50.00	49.80	-2.2	7,410	-0.03%
2024/03/01	0.1	49.70	3	49.70	49.60	-2.9	7,433	-0.04%
2024/02/29	2	49.80	61	49.45	49.65	-59	7,682	-0.77%
2024/02/27	11	49.41	83	48.86	48.90	-72	8,222	-0.88%
2024/02/26	73	49.73	0	0.00	49.75	73	8,200	0.89%
2024/02/23	0	0.00	20	48.65	48.40	-20	8,159	-0.25%
2024/02/21	1	49.00	0	0.00	49.10	1	8,207	0.01%
2024/02/20	0.1	49.15	4	49.15	49.05	-3.9	8,243	-0.05%
2024/02/19	0.1	49.65	11	49.54	49.45	-11	8,342	-0.13%
2024/02/16	2	49.25	2	49.15	49.30	0	8,393	0.00%
2024/02/15	1	48.85	1.5	49.00	49.20	-0.5	8,522	-0.01%
2024/02/05	1	47.80	0	0.00	48.10	1	8,533	0.01%
2024/02/02	22	48.29	0	0.00	48.25	22	8,539	0.26%
2024/02/01	2	48.73	0.1	49.10	48.85	2	8,508	0.02%
2024/01/31	9	49.38	0	0.00	49.20	9	8,619	0.10%
2024/01/26	0	0.00	6	50.00	49.90	-6	9,023	-0.07%
2024/01/25	0	0.00	1.2	50.17	50.10	-1.2	9,076	-0.01%
2024/01/24	0	0.00	0	50.50	50.50	0	9,094	0.00%
2024/01/23	1	50.30	1	50.30	50.20	0	9,120	0.00%
2024/01/19	1	50.00	0	0.00	49.95	1	9,129	0.01%
2024/01/18	2	49.78	0	0.00	49.80	2	9,208	0.02%
2024/01/17	5	50.60	3	51.00	50.20	2	9,224	0.02%
2024/01/16	4	51.53	7	51.67	51.30	-3	9,252	-0.03%
2024/01/15	27.5	53.28	101	53.40	52.10	-73.5	9,218	-0.80%	大賣/
2024/01/12	2	52.95	7	52.69	53.00	-5	8,866	-0.06%
2024/01/11	4	50.73	1	51.90	52.00	3	8,723	0.03%
2024/01/10	4	52.33	3	53.50	51.60	1	8,783	0.01%
2024/01/09	13	52.28	6	51.68	51.50	7	8,630	0.08%
2024/01/08	1	54.20	10	54.55	53.70	-9	8,428	-0.11%
2024/01/05	1	53.50	7	53.71	54.20	-6	8,203	-0.07%
2024/01/03	6	53.30	0	0.00	52.70	6	8,366	0.07%
2024/01/02	1	53.40	0	0.00	53.60	1	8,328	0.01%
2023/12/29	1	53.50	0	0.00	53.60	1	8,357	0.01%
2023/12/27	0	0.00	4	52.90	52.80	-4	8,352	-0.05%
2023/12/25	1	53.30	7	52.87	53.30	-6	8,402	-0.07%
2023/12/22	1	52.60	7	52.47	52.30	-6	8,360	-0.07%
2023/12/21	2	52.65	1	52.30	52.10	1	8,547	0.01%
2023/12/20	0	0.00	11	52.25	52.70	-11	8,441	-0.13%
2023/12/19	2	51.80	2.5	52.10	52.00	-0.5	8,505	-0.01%
2023/12/18	0	0.00	68	52.87	52.80	-68	8,579	-0.79%
2023/12/15	0	0.00	8	52.78	52.50	-8	8,674	-0.09%
2023/12/14	0	0.00	27	52.13	52.00	-27	8,797	-0.31%
2023/12/13	19	53.76	10	54.10	51.90	9	8,952	0.10%
2023/12/12	2	52.10	163	52.83	52.70	-161	8,927	-1.80%	大賣/鉅額交易
2023/12/08	1	51.70	0	0.00	51.50	1	9,174	0.01%
2023/12/07	11	53.04	11	53.36	52.20	0	9,367	0.00%
2023/12/06	2	52.25	3	52.13	52.00	-1	10,039	-0.01%
2023/12/05	1	52.80	0.1	52.50	52.40	1	10,377	0.01%
2023/12/04	23	53.31	114	52.84	53.10	-91	10,439	-0.87%	大賣/
2023/12/01	0	0.00	90	52.10	52.30	-90	10,463	-0.86%
2023/11/30	16.1	51.50	111	51.46	51.80	-94.9	10,729	-0.88%	大賣/
2023/11/29	13	52.23	12	52.48	51.90	1	11,055	0.01%
2023/11/28	40	52.10	22	52.17	52.30	18	11,478	0.16%
2023/11/27	72	52.27	190	51.75	51.60	-118	11,941	-0.99%	大賣/鉅額交易
2023/11/24	334.1	52.58	459.1	52.74	52.60	-125	11,969	-1.04%	大買/大賣/鉅額交易
2023/11/22	22	50.87	202	50.87	50.70	-180	13,177	-1.37%	大賣/鉅額交易
2023/11/21	18	50.59	34	50.90	50.60	-16	14,097	-0.11%
2023/11/20	10	51.10	11	50.92	51.20	-1	15,292	-0.01%
2023/11/17	11	50.40	16	50.56	50.40	-5	16,846	-0.03%
2023/11/16	13.2	50.34	47	49.92	50.40	-33.9	16,958	-0.20%
2023/11/15	20	49.55	20	49.85	49.25	0	16,884	0.00%
2023/11/14	53	49.86	41	50.00	49.25	12	16,885	0.07%
2023/11/13	21	49.30	23	49.40	49.15	-2	16,852	-0.01%
2023/11/10	4	48.69	0	0.00	48.55	4	16,862	0.02%
2023/11/09	0	0.00	1.1	49.22	49.10	-1.1	16,918	-0.01%
2023/11/08	84.2	49.87	115	50.15	49.50	-30.8	17,049	-0.18%	大賣/
2023/11/07	129	49.91	25	50.12	49.35	104	17,126	0.61%	大買/鉅額交易
2023/11/06	12	51.96	11	52.71	51.60	1	17,057	0.01%
2023/11/03	10	51.60	199	51.80	51.80	-189	17,234	-1.10%	大賣/鉅額交易
2023/11/02	4	49.94	50	49.66	50.10	-46	17,601	-0.26%
2023/11/01	30.1	48.32	10	48.59	48.70	20.1	17,693	0.11%
2023/10/31	10	49.85	0	0.00	48.55	10	17,832	0.06%
2023/10/30	1	49.80	0	0.00	49.60	1	17,965	0.01%
2023/10/27	20	50.50	1	50.10	50.10	19	18,128	0.10%
2023/10/26	150	50.10	150	50.37	50.00	0	18,398	0.00%	大買/大賣/
2023/10/25	83.1	50.70	80	50.70	50.50	3.1	18,384	0.02%
2023/10/24	40.1	49.70	72	49.62	50.10	-31.9	18,391	-0.17%
2023/10/23	45	47.98	24	48.24	48.40	21	18,373	0.11%
2023/10/20	32.4	48.85	32	48.75	48.45	0.4	18,464	0.00%
2023/10/19	5.1	49.40	8	49.44	49.80	-3	18,502	-0.02%
2023/10/18	60.2	50.78	113	50.20	49.30	-52.9	18,654	-0.28%	大賣/
2023/10/17	47	52.36	10	51.70	51.60	37	18,695	0.20%
2023/10/16	29.2	54.06	9	53.80	53.70	20.2	18,661	0.11%
2023/10/13	26	54.19	3	54.60	54.70	23	18,861	0.12%
2023/10/12	6	54.17	3	54.33	54.30	3	19,063	0.02%
2023/10/11	48.2	55.53	53	55.56	53.90	-4.8	19,196	-0.03%
2023/10/06	11	53.34	0	0.00	53.80	11	19,075	0.06%
2023/10/05	62	53.32	0	0.00	53.60	62	19,149	0.32%
2023/10/04	165	53.44	20	53.80	53.30	145	19,196	0.76%	大買/鉅額交易
2023/10/03	183.5	54.48	3	54.27	54.20	180.5	19,333	0.93%	大買/鉅額交易
2023/10/02	0	0.00	10	55.50	55.00	-10	19,460	-0.05%
2023/09/28	0	0.00	5	54.70	54.90	-5	19,648	-0.03%
2023/09/27	70	54.09	42	54.54	54.40	28	20,053	0.14%
2023/09/26	377.1	55.12	438	55.13	54.60	-61	20,131	-0.30%	大買/大賣/
2023/09/25	2.2	56.75	32	56.61	56.70	-29.9	20,174	-0.15%
2023/09/22	34	55.52	30	55.90	55.70	4	20,194	0.02%
2023/09/21	284	55.13	220.3	54.87	55.50	63.7	20,340	0.31%	大買/大賣/
2023/09/20	30.2	55.87	20	56.35	56.00	10.2	20,661	0.05%
2023/09/19	203	56.46	1	57.50	56.20	202	20,917	0.97%	大買/鉅額交易
2023/09/18	42	58.65	65	59.08	57.60	-23	21,299	-0.11%
2023/09/15	97	58.64	8	58.10	58.00	89	22,514	0.40%
2023/09/14	44.1	59.63	12	60.40	59.20	32.1	24,361	0.13%
2023/09/13	51	60.11	24	60.35	59.90	27	25,282	0.11%
2023/09/12	34	60.62	63.2	61.48	60.50	-29.2	25,608	-0.11%
2023/09/11	335	62.38	279	61.73	60.80	56	25,750	0.22%	大買/大賣/
2023/09/08	45.1	60.20	93	61.03	61.90	-47.9	25,155	-0.19%
2023/09/07	43	60.47	62	60.44	60.40	-19	24,936	-0.08%
2023/09/06	16	60.30	71	60.44	60.30	-55	25,092	-0.22%
2023/09/05	92	60.32	27.4	60.82	59.50	64.7	25,246	0.26%
2023/09/04	19.2	61.95	3	61.70	61.30	16.2	25,481	0.06%
2023/09/01	36	62.30	55	62.55	62.40	-19	25,566	-0.07%
2023/08/31	48	62.26	44.6	62.20	62.00	3.4	25,428	0.01%
2023/08/30	27.1	61.14	26.2	61.49	61.60	0.9	25,425	0.00%
2023/08/29	175.8	59.88	191.1	59.88	61.50	-15.3	25,440	-0.06%	大買/大賣/
2023/08/28	210.2	61.56	304	62.51	61.00	-93.8	24,866	-0.38%	大買/大賣/
2023/08/25	98.1	61.06	104.3	61.20	60.30	-6.2	23,852	-0.03%	大賣/
2023/08/24	132.2	61.14	224	61.38	61.40	-91.8	23,172	-0.40%	大買/大賣/
2023/08/23	297.2	59.20	382	59.49	59.00	-84.9	22,194	-0.38%	大買/大賣/
2023/08/22	11	54.35	8	55.58	55.50	3	20,868	0.01%
2023/08/21	20	55.20	20	55.70	55.50	0	20,986	0.00%
2023/08/18	6	54.68	3	54.77	54.70	3	21,567	0.01%
2023/08/17	17	54.47	67.1	55.04	55.10	-50.1	22,073	-0.23%
2023/08/16	96	53.44	66	53.84	53.80	30	22,699	0.13%
2023/08/15	50	53.80	21	54.09	53.90	29	23,079	0.13%
2023/08/14	75	54.67	6	54.50	54.00	69	23,352	0.30%
2023/08/11	6	56.80	18	56.87	56.80	-12	23,780	-0.05%
2023/08/10	29.1	57.89	12	57.59	58.00	17.1	23,730	0.07%
2023/08/09	33	58.35	132.1	58.57	58.30	-99.1	23,730	-0.42%	大賣/
2023/08/08	8	58.00	1,229.3	57.55	57.80	-1,221.3	23,855	-5.12%	大賣/鉅額交易
2023/08/07	1,215	56.75	1	56.80	57.20	1,214	23,996	5.06%	大買/鉅額交易
2023/08/04	13	55.73	20	56.06	56.10	-7	24,323	-0.03%
2023/08/02	30	55.37	34	55.74	55.20	-4	24,828	-0.02%
2023/08/01	12	55.16	4	55.20	54.80	8	25,063	0.03%
2023/07/31	104.1	55.26	155	55.25	55.50	-50.9	25,683	-0.20%	大買/大賣/
2023/07/28	64	53.89	12	53.73	53.80	52	26,100	0.20%
2023/07/27	30	54.50	94	54.47	54.50	-64	27,285	-0.23%
2023/07/26	23.1	53.89	21	54.31	53.40	2.1	28,078	0.01%
2023/07/25	65.1	53.17	69	53.45	54.00	-4	29,699	-0.01%
2023/07/24	84.1	53.37	36.5	53.73	53.50	47.6	31,348	0.15%
2023/07/21	30	55.13	33	55.45	54.40	-3	32,211	-0.01%
2023/07/20	80.5	55.93	144	54.83	55.70	-63.5	34,259	-0.19%	大賣/
2023/07/19	99	53.86	71	54.32	53.70	28	35,118	0.08%
2023/07/18	88.1	53.77	56	54.16	53.50	32.1	35,969	0.09%
2023/07/17	46.2	54.43	41	54.92	54.80	5.2	36,519	0.01%
2023/07/14	74.2	55.77	3	56.07	55.70	71.2	37,088	0.19%
2023/07/13	124	56.47	78.7	56.59	56.10	45.3	38,925	0.12%	大買/
2023/07/12	14	57.50	3.2	57.33	57.20	10.8	41,165	0.03%
2023/07/11	21	57.73	0	0.00	57.70	21	43,826	0.05%
2023/07/10	51	58.59	19.8	58.62	58.30	31.2	45,283	0.07%
2023/07/07	32	59.11	9	59.20	59.40	23	46,632	0.05%
2023/07/06	19	60.49	4	61.00	60.20	15	47,102	0.03%
2023/07/05	8.5	62.39	15.3	62.33	61.90	-6.8	47,378	-0.01%
2023/07/04	9	61.52	7.5	61.50	61.30	1.5	47,089	0.00%
2023/07/03	16	60.04	30	60.20	61.40	-14	47,026	-0.03%
2023/06/30	21	60.17	4	60.15	60.00	17	46,820	0.04%
2023/06/29	14	60.76	2	61.00	60.50	12	46,813	0.03%
2023/06/28	170.5	61.09	218	60.85	60.70	-47.5	46,669	-0.10%	大買/大賣/
2023/06/27	128	60.03	44	60.45	59.30	84	46,754	0.18%	大買/
2023/06/26	327	61.62	48	62.31	60.70	279	47,177	0.59%	大買/鉅額交易
2023/06/21	630.6	65.57	533.2	65.00	63.40	97.4	46,949	0.21%	大買/大賣/
2023/06/20	649.2	64.56	803.1	65.17	65.00	-153.9	45,875	-0.34%	大買/大賣/鉅額交易
2023/06/19	224	63.36	221.1	62.46	63.90	2.9	43,882	0.01%	大買/大賣/
2023/06/16	65.6	57.91	76.1	58.06	58.10	-10.5	42,910	-0.02%
2023/06/15	128	55.30	230	56.83	57.30	-102	42,614	-0.24%	大買/大賣/鉅額交易
2023/06/14	7	56.16	10	56.19	56.00	-3	42,368	-0.01%
2023/06/13	15	56.77	13	56.70	56.60	2	42,460	0.00%
2023/06/12	6	57.00	128.6	56.28	56.50	-122.6	42,670	-0.29%	大賣/鉅額交易
2023/06/09	103	57.51	5	57.76	57.50	98	42,840	0.23%	大買/
2023/06/08	316	58.06	265	57.99	57.70	51	43,055	0.12%	大買/大賣/
2023/06/07	262.1	57.69	227	57.24	57.50	35.1	42,805	0.08%	大買/大賣/
2023/06/06	120	56.52	58	57.32	56.40	62	43,073	0.14%	大買/
2023/06/05	116.3	57.27	38	57.41	57.30	78.3	43,876	0.18%	大買/
2023/06/02	51	55.95	56.1	56.24	56.30	-5.1	43,546	-0.01%
2023/06/01	13	55.23	13	55.52	55.30	0	43,401	0.00%
2023/05/31	16	54.99	14	55.24	55.40	2	43,443	0.00%
2023/05/30	35	55.48	41	55.77	54.80	-6	43,459	-0.01%
2023/05/29	39.5	55.82	33.1	56.13	55.80	6.4	43,343	0.01%
2023/05/26	34.1	54.81	38	55.12	54.80	-3.9	43,222	-0.01%
2023/05/25	22	56.09	19	56.14	56.00	3	43,100	0.01%
2023/05/24	91	57.50	67	57.63	56.70	24	43,064	0.06%
2023/05/23	73.3	56.94	35	57.14	56.70	38.3	42,899	0.09%
2023/05/22	76	56.30	80	55.93	56.90	-4	42,593	-0.01%
2023/05/19	47	54.93	50	55.04	54.20	-3	42,282	-0.01%
2023/05/18	34	54.94	78	55.07	54.50	-44	42,021	-0.10%
2023/05/17	120	55.63	201.8	55.18	55.00	-81.8	41,789	-0.20%	大買/大賣/
2023/05/16	210	53.70	218	54.01	53.70	-8	41,378	-0.02%	大買/大賣/
2023/05/15	58	53.49	59.1	53.86	53.70	-1.1	41,725	0.00%
2023/05/12	92.1	53.17	46.5	54.08	54.40	45.5	43,241	0.11%
2023/05/11	62	54.39	59	54.75	54.00	3	43,592	0.01%
2023/05/10	74	55.40	85	55.70	55.30	-11	43,073	-0.03%
2023/05/09	241	54.46	136	54.81	54.50	105	42,634	0.25%	大買/大賣/鉅額交易
2023/05/08	138.2	56.82	36	56.93	56.60	102.2	42,096	0.24%	大買/鉅額交易
2023/05/05	143	56.27	109	56.52	56.40	34	41,801	0.08%	大買/大賣/
2023/05/04	42.2	58.11	106	59.32	57.60	-63.8	41,148	-0.16%	大賣/
2023/05/03	232	58.63	142	58.67	58.70	90	40,545	0.22%	大買/大賣/
2023/05/02	42	57.63	21.3	58.34	57.40	20.7	39,311	0.05%
2023/04/28	54.3	58.65	720.4	58.55	58.00	-666.1	38,504	-1.73%	大賣/鉅額交易
2023/04/27	1,304	57.75	749.1	57.79	57.50	554.9	36,822	1.51%	大買/大賣/鉅額交易
2023/04/26	157.1	55.46	132	55.64	55.90	25.1	35,055	0.07%	大買/大賣/
2023/04/25	1,024.1	58.21	984	58.21	56.40	40.1	34,075	0.12%	大買/大賣/
2023/04/24	667.1	56.62	670.1	56.64	57.50	-3	31,803	-0.01%	大買/大賣/
2023/04/21	89.1	54.27	65	54.28	54.70	24.1	30,689	0.08%
2023/04/20	204.1	54.17	188	54.37	54.40	16.1	29,705	0.05%	大買/大賣/
2023/04/19	217.7	56.56	275	56.89	56.60	-57.3	28,932	-0.20%	大買/大賣/
2023/04/18	705.5	56.66	614	56.84	55.90	91.5	28,155	0.33%	大買/大賣/
2023/04/17	2,196.1	58.32	2,138	58.26	58.00	58.1	26,225	0.22%	大買/大賣/
2023/04/14	2,251.1	54.40	2,953	54.80	54.20	-702	23,870	-2.94%	大買/大賣/鉅額交易
2023/04/13	1,024	52.63	1,949	50.47	52.90	-925	21,249	-4.35%	大買/大賣/鉅額交易
2023/04/12	2,757	48.05	1,300.3	47.66	48.15	1,456.7	20,124	7.24%	大買/大賣/鉅額交易
2023/04/11	29	44.18	104	44.36	43.80	-75	18,629	-0.40%	大賣/
2023/04/10	23	43.62	18	43.76	44.30	5	18,055	0.03%
2023/04/07	4	42.26	1	42.25	42.40	3	17,575	0.02%
2023/04/06	1	42.10	4	42.01	42.00	-3	17,668	-0.02%
2023/03/31	6	41.68	3	41.78	41.65	3	17,716	0.02%
2023/03/30	0	0.00	4	41.86	41.85	-4	17,689	-0.02%
2023/03/29	10	41.50	4	41.51	41.55	6	17,597	0.03%
2023/03/28	195	41.40	10	41.92	41.20	185	17,588	1.05%	大買/鉅額交易
2023/03/27	15	43.69	200	44.55	43.20	-185	17,093	-1.08%	大賣/鉅額交易
2023/03/24	5	42.04	7	42.13	42.45	-2	16,439	-0.01%
2023/03/23	11	41.41	55	41.67	41.75	-44	16,380	-0.27%
2023/03/22	4	40.76	1	40.95	40.85	3	16,148	0.02%
2023/03/21	16	41.52	13	41.40	41.00	3	16,101	0.02%
2023/03/20	6	40.90	16	40.95	41.00	-10	16,040	-0.06%
2023/03/17	104	40.25	5	40.47	40.25	99	16,072	0.62%	大買/
2023/03/16	36	39.85	4	40.30	40.20	32	16,215	0.20%
2023/03/15	3	40.93	10	40.89	41.00	-7	16,594	-0.04%
2023/03/14	9	39.77	14	40.06	39.85	-5	16,663	-0.03%
2023/03/13	114.3	38.52	148	38.80	38.95	-33.7	17,010	-0.20%	大買/大賣/
2023/03/10	10	41.15	15	41.63	40.90	-5	17,105	-0.03%
2023/03/09	74	40.63	106	41.69	42.05	-32	17,023	-0.19%	大賣/
2023/03/08	231	41.09	204.3	41.70	41.00	26.7	16,777	0.16%	大買/大賣/
2023/03/07	22	39.27	20	39.06	39.40	2	16,726	0.01%
2023/03/06	42.1	38.93	5	38.97	38.65	37.1	16,633	0.22%
2023/03/03	28	38.29	73	38.77	38.40	-45	16,513	-0.27%
2023/03/02	104	37.73	33	38.03	37.85	71	16,435	0.43%	大買/
2023/03/01	15	38.13	2	38.00	38.00	13	16,423	0.08%
2023/02/24	4	38.73	6	38.71	38.50	-2	16,568	-0.01%
2023/02/23	17	38.96	5	39.01	39.20	12	16,400	0.07%
2023/02/22	4	38.86	6	38.76	39.20	-2	16,303	-0.01%
2023/02/21	45	39.21	26	38.86	38.80	19	16,229	0.12%
2023/02/20	11	38.91	5.1	39.11	38.80	5.9	15,930	0.04%
2023/02/17	4	38.70	19	39.01	38.50	-15	15,735	-0.10%
2023/02/16	1	37.85	1	37.45	38.00	0	15,357	0.00%
2023/02/15	5	37.29	4	37.49	37.30	1	15,226	0.01%
2023/02/14	1	37.05	3	37.05	37.60	-2	15,097	-0.01%
2023/02/13	3	37.42	9	37.56	37.65	-6	15,039	-0.04%
2023/02/10	989	39.67	967.2	39.47	37.95	21.8	14,717	0.15%	大買/大賣/
2023/02/09	53	37.57	157	37.53	37.35	-104	13,007	-0.80%	大賣/鉅額交易
2023/02/08	0	0.00	11	35.81	35.90	-11	12,322	-0.09%
2023/02/07	9	35.46	2	35.35	35.45	7	12,217	0.06%
2023/02/06	1	35.30	8	35.51	35.50	-7	12,254	-0.06%
2023/02/03	2	35.18	41	34.84	34.95	-39	12,155	-0.32%
2023/02/02	42	34.58	2	34.70	34.45	40	12,027	0.33%
2023/02/01	14	34.53	17	34.59	34.55	-3	11,897	-0.03%
2023/01/31	8	34.49	5	34.47	34.60	3	11,785	0.03%
2023/01/30	6	34.20	7	34.28	34.10	-1	11,767	-0.01%
2023/01/17	51	34.30	2	34.23	34.15	49	11,749	0.42%
2023/01/16	2	34.38	2	34.45	34.40	0	11,809	0.00%
2023/01/13	53	34.90	1	34.90	34.70	52	11,871	0.44%
2023/01/12	6	35.21	2	35.20	34.85	4	11,970	0.03%
2023/01/11	3	35.13	2.1	35.24	35.05	0.9	11,993	0.01%
2023/01/10	3	35.07	2	35.10	34.80	1	11,948	0.01%
2023/01/09	2	35.15	0	0.00	34.95	2	11,937	0.02%
2023/01/05	3	35.50	12	35.67	35.25	-9	12,024	-0.07%
2023/01/04	8	35.36	16	35.27	35.45	-8	11,953	-0.07%
2023/01/03	25	35.25	3	35.42	35.40	22	11,892	0.18%
2022/12/30	4	35.69	18	35.87	35.75	-14	11,774	-0.12%
2022/12/29	13	35.11	5	34.99	35.10	8	11,294	0.07%
2022/12/28	4	35.45	0	0.00	35.10	4	11,223	0.04%
2022/12/27	52	35.01	8	35.49	35.00	44	11,126	0.40%
2022/12/26	22	35.29	3	35.43	35.25	19	11,028	0.17%
2022/12/23	2	34.85	5	33.26	34.55	-3	10,789	-0.03%
2022/12/22	3	33.53	0	0.00	33.50	3	10,626	0.03%
2022/12/21	1	33.65	2	33.35	33.25	-1	10,653	-0.01%
2022/12/20	3	33.68	701	33.76	33.30	-698	10,740	-6.50%	大賣/鉅額交易
2022/12/19	2	34.85	0	0.00	34.40	2	10,836	0.02%
2022/12/16	11	35.15	311	34.87	34.95	-300	10,808	-2.78%	大賣/鉅額交易
2022/12/15	598	35.79	36	35.67	35.95	562	10,663	5.27%	大買/鉅額交易
2022/12/14	6	34.63	0	0.00	35.00	6	10,373	0.06%
2022/12/13	3	34.78	0	0.00	34.35	3	10,265	0.03%
2022/12/12	3.1	34.77	2	34.80	34.85	1.1	10,170	0.01%
2022/12/09	6.1	34.98	11	35.11	34.85	-4.9	10,069	-0.05%
2022/12/08	433	35.93	6.5	35.19	35.20	426.5	9,939	4.29%	大買/鉅額交易
2022/12/07	14	36.07	8	35.77	35.85	6	9,652	0.06%
2022/12/06	11	35.67	1,031	35.25	35.60	-1,020	9,049	-11.27%	大賣/鉅額交易
2022/12/05	12	35.83	23	36.29	36.25	-11	8,693	-0.13%
2022/12/02	5.1	35.09	6	34.58	34.80	-0.9	7,945	-0.01%
2022/12/01	2	33.15	2	33.65	33.10	0	7,385	0.00%
2022/11/30	38	33.36	495	33.07	33.40	-457	7,203	-6.34%	大賣/鉅額交易
2022/11/29	4,431	34.77	3,051	34.68	33.90	1,380	6,738	20.48%	大買/大賣/鉅額交易
2022/11/28	2	31.63	14	31.71	31.90	-12	5,674	-0.21%
2022/11/25	44	31.51	24	31.53	31.40	20	5,575	0.36%
2022/11/24	3	31.32	3	31.63	31.40	0	5,571	0.00%
2022/11/23	11	31.70	22	31.72	31.55	-11	5,518	-0.20%
2022/11/22	13	31.69	7	31.69	31.55	6	5,426	0.11%
2022/11/21	11	30.97	0	0.00	30.90	11	5,128	0.21%
2022/11/18	10	31.05	5	30.81	31.05	5	5,115	0.10%
2022/11/17	15	30.58	3	30.82	30.60	12	5,066	0.24%
2022/11/16	4	31.19	2	31.20	31.05	2	4,972	0.04%
2022/11/15	14	30.93	5	31.13	30.95	9	4,857	0.19%
2022/11/14	2.5	31.19	2	31.18	31.15	0.5	4,831	0.01%
2022/11/11	2	31.25	1	31.30	30.90	1	4,846	0.02%
2022/11/10	0	0.00	2	31.00	31.10	-2	4,916	-0.04%
2022/11/09	3	30.97	1	31.15	31.05	2	5,034	0.04%
2022/11/08	141	31.88	63	32.00	31.60	78	4,958	1.57%	大買/
2022/11/07	1	33.15	1	33.05	33.05	0	4,776	0.00%
2022/11/04	1	32.85	31	32.85	32.65	-30	4,807	-0.62%
2022/11/03	2	32.50	2	32.40	33.10	0	4,848	0.00%
2022/11/02	2	32.65	2	32.75	32.45	0	4,956	0.00%
2022/11/01	1	31.65	1	31.90	31.80	0	5,247	0.00%
2022/10/31	1	30.85	1	31.40	31.35	0	5,441	0.00%
2022/10/28	0	0.00	2	31.18	30.60	-2	5,701	-0.04%
2022/10/27	2	31.33	0	0.00	31.20	2	6,360	0.03%
2022/10/25	2	31.33	2	31.40	31.35	0	7,599	0.00%
2022/10/24	3	32.53	0	0.00	32.30	3	7,643	0.04%
2022/10/21	4	31.45	1	30.95	31.60	3	7,662	0.04%
2022/10/20	26	30.12	1	30.10	30.25	25	7,750	0.32%
2022/10/19	5	31.05	4	31.21	31.15	1	7,706	0.01%
2022/10/18	2	31.48	0	0.00	31.30	2	7,721	0.03%
2022/10/17	0	31.65	1	31.75	31.80	-1	7,877	-0.01%
2022/10/14	31	31.45	2	31.50	31.45	29	8,017	0.36%
2022/10/13	3	31.83	2	31.90	31.15	1	8,057	0.01%
2022/10/07	0	0.00	1	33.85	33.45	-1	8,286	-0.01%
2022/10/06	1	34.20	20	34.00	33.95	-19	8,551	-0.22%
2022/10/05	2	34.10	22	34.60	34.10	-20	9,131	-0.22%
2022/10/04	3	34.55	2	34.55	34.35	1	9,375	0.01%
2022/10/03	1	34.25	5	34.30	34.15	-4	9,695	-0.04%
2022/09/28	2	33.98	11	34.33	33.70	-9	10,280	-0.09%
2022/09/27	22	34.18	6	34.49	34.15	16	10,620	0.15%
2022/09/26	9	35.88	4	36.80	35.55	5	10,875	0.05%
2022/09/23	3	36.30	4	36.15	36.10	-1	11,223	-0.01%
2022/09/22	2	36.00	2	36.08	35.95	0	11,423	0.00%
2022/09/21	32	35.61	0	0.00	35.55	32	11,592	0.28%
2022/09/19	1	35.60	1	35.80	35.60	0	11,793	0.00%
2022/09/16	0	0.00	1	36.20	36.05	-1	11,941	-0.01%
2022/09/15	0	0.00	3	37.05	36.55	-3	12,241	-0.02%
2022/09/14	1	36.85	2	36.45	36.85	-1	12,686	-0.01%
2022/09/13	0	0.00	64	36.55	36.70	-64	13,391	-0.48%
2022/09/12	2	36.78	4	36.69	36.80	-2	15,449	-0.01%
2022/09/08	0	0.00	4	35.78	36.00	-4	16,498	-0.02%
2022/09/07	1	35.85	1	35.85	35.75	0	17,074	0.00%
2022/09/06	2	35.68	0	0.00	35.60	2	17,122	0.01%
2022/09/01	1	35.35	0	0.00	35.25	1	17,091	0.01%
2022/08/31	2	35.65	0	0.00	35.50	2	17,113	0.01%
2022/08/29	2	35.08	1	35.10	35.00	1	17,110	0.01%
2022/08/26	2	35.83	0	0.00	35.80	2	17,097	0.01%
2022/08/23	6	35.87	1.4	35.63	35.90	4.6	17,266	0.03%
2022/08/22	1	34.95	2	35.00	35.20	-1	17,223	-0.01%
2022/08/17	1	35.00	1	35.00	35.05	0	17,429	0.00%
2022/08/16	52	36.30	7	36.17	35.60	45	17,431	0.26%
2022/08/15	0	0.00	1	36.75	36.90	-1	17,493	-0.01%
2022/08/12	5	37.19	0	0.00	37.00	5	17,579	0.03%
2022/08/11	2	37.00	5	37.14	36.80	-3	17,572	-0.02%
2022/08/10	1	36.80	50	36.85	36.75	-49	17,554	-0.28%
2022/08/09	5	37.09	2	37.13	37.15	3	17,517	0.02%
2022/08/08	7	37.46	8.5	37.32	37.00	-1.5	17,402	-0.01%
2022/08/05	1	35.85	2	35.80	35.95	-1	17,068	-0.01%
2022/08/04	53	35.94	7	36.59	36.00	46	16,971	0.27%
2022/08/03	28	36.78	24	36.53	37.10	4	16,796	0.02%
2022/08/02	17	37.48	83	37.70	38.20	-66	16,240	-0.41%
2022/08/01	16	37.30	20.1	37.16	37.35	-4.1	15,602	-0.03%
2022/07/27	1	35.45	5	35.86	35.90	-4	15,046	-0.03%
2022/07/26	1	35.00	7	35.02	35.20	-6	14,971	-0.04%
2022/07/25	3	35.15	6	35.13	34.95	-3	14,971	-0.02%
2022/07/22	31	34.52	4	35.13	35.00	27	14,970	0.18%
2022/07/21	7	34.67	1	34.80	34.70	6	14,968	0.04%
2022/07/20	3	34.95	7	35.37	35.35	-4	15,124	-0.03%
2022/07/19	2	35.00	2	35.50	35.00	0	15,270	0.00%
2022/07/18	5	34.79	1	35.10	35.00	4	15,522	0.03%
2022/07/15	2	34.85	0	0.00	35.10	2	15,567	0.01%
2022/07/14	17	35.87	8.2	36.02	35.85	8.8	15,585	0.06%
2022/07/13	47	35.36	48	35.74	36.05	-1	15,513	-0.01%
2022/07/12	5.2	34.34	9	34.31	34.25	-3.8	15,255	-0.02%
2022/07/11	8	34.24	9	34.38	34.35	-1	15,535	-0.01%
2022/07/08	3.1	32.86	5	33.51	32.75	-1.9	15,691	-0.01%
2022/07/07	8	34.03	0	0.00	33.40	8	15,583	0.05%
2022/07/06	6	34.48	8	34.09	33.85	-2	15,517	-0.01%
2022/07/05	15	33.99	69	33.41	34.70	-54	15,350	-0.35%
2022/07/04	1	33.10	11	33.13	33.10	-10	14,928	-0.07%
2022/07/01	84	32.96	74	32.94	32.55	10	14,518	0.07%
2022/06/30	65	32.50	1	32.40	32.35	64	13,940	0.46%
2022/06/27	6	31.81	6	31.94	31.85	0	13,380	0.00%
2022/06/24	5	31.30	6	31.57	31.75	-1	13,262	-0.01%
2022/06/23	37	31.44	10	31.90	31.15	27	13,081	0.21%
2022/06/22	14	32.26	16	32.73	31.35	-2	12,740	-0.02%
2022/06/21	3	34.07	91	34.25	34.40	-88	12,182	-0.72%
2022/06/20	155.1	36.80	89.2	36.87	34.40	65.9	11,440	0.58%	大買/
2022/06/17	120.2	35.38	142	35.73	38.20	-21.8	9,329	-0.23%	大買/大賣/
2022/06/16	155	34.93	166.2	35.31	34.75	-11.2	8,190	-0.14%	大買/大賣/
2022/06/15	0	0.00	1	33.75	34.00	-1	7,566	-0.01%
2022/06/14	0	0.00	1	33.45	33.45	-1	7,473	-0.01%
2022/06/09	2	33.95	2	33.90	33.95	0	7,389	0.00%
2022/06/07	1	33.75	0.1	33.55	33.60	0.9	7,289	0.01%
2022/06/06	1	33.15	2	32.95	32.95	-1	7,260	-0.01%
2022/06/02	31	33.78	2	33.42	33.40	29	7,273	0.40%
2022/06/01	2	34.00	0	33.90	33.90	2	7,222	0.03%
2022/05/31	2	34.50	3	34.30	34.10	-1	7,105	-0.01%
2022/05/30	0	0.00	4.2	34.06	34.20	-4.2	7,023	-0.06%
2022/05/27	3	33.77	4	34.28	33.50	-1	6,976	-0.01%
2022/05/26	5	34.00	5	34.13	33.95	0	6,926	0.00%
2022/05/25	7	33.96	11	34.35	33.85	-4	6,836	-0.06%
2022/05/24	1	34.30	1	34.20	34.00	0	6,625	0.00%
2022/05/23	1	33.45	2	33.93	33.75	-1	6,483	-0.02%
2022/05/20	1	33.40	0.3	33.34	33.30	0.7	6,281	0.01%
2022/05/18	0	32.70	2	32.65	32.80	-2	6,131	-0.03%
2022/05/16	0.1	31.70	0	0.00	31.95	0.1	6,090	0.00%
2022/05/13	1	31.85	0	0.00	31.55	1	6,042	0.02%
2022/05/12	2	31.80	6	31.92	31.15	-4	5,992	-0.07%
2022/05/11	5.1	33.30	5	33.70	32.90	0.1	5,844	0.00%
2022/05/10	1	33.60	37.3	32.62	33.60	-36.3	5,743	-0.63%
2022/05/09	2	33.03	1	32.45	32.55	1	5,606	0.02%
2022/05/06	5	32.60	4	32.45	32.50	1	5,441	0.02%
2022/05/05	1	32.60	0	0.00	32.50	1	5,378	0.02%
2022/05/04	0.1	32.55	0	0.00	32.25	0.1	5,328	0.00%
2022/05/03	16	33.29	15	32.99	32.85	1	5,266	0.02%
2022/04/28	1	33.10	0	0.00	33.20	1	5,071	0.02%
2022/04/27	1	32.95	2	33.10	33.25	-1	4,986	-0.02%
2022/04/26	22	34.16	30	34.44	34.20	-8	4,794	-0.17%
2022/04/25	10	34.46	36	34.12	34.20	-26	4,451	-0.58%
2022/04/22	42	34.30	5	34.17	34.70	37	4,162	0.89%
2022/04/21	32	33.85	74	33.42	32.80	-42	3,836	-1.09%
2022/04/20	12.3	33.90	14	33.92	33.80	-1.8	3,651	-0.05%
2022/04/19	38	33.46	8	33.69	34.00	30	3,416	0.88%
2022/04/18	3	33.55	14	33.60	33.50	-11	3,197	-0.34%
2022/04/15	11	33.20	14	33.42	33.75	-3	2,960	-0.10%
2022/04/14	11	32.13	26	32.29	32.30	-15	2,484	-0.60%
2022/04/13	3	30.80	2.1	30.87	30.85	0.9	2,029	0.04%
2022/04/12	5	30.17	1.1	30.68	30.70	4	1,866	0.21%
2022/04/11	1	30.15	6.1	30.10	29.80	-5.1	1,758	-0.29%
2022/04/08	1	29.35	0	0.00	29.30	1	1,654	0.06%
2022/04/07	0	0.00	2	29.20	29.20	-2	1,654	-0.12%
2022/04/06	2	29.33	0	0.00	29.35	2	1,709	0.12%
2022/03/30	0	0.00	1	29.40	29.35	-1	1,749	-0.06%
2022/03/29	0	0.00	1	29.65	29.30	-1	1,756	-0.06%
2022/03/28	1	29.40	0	0.00	29.50	1	1,756	0.06%
2022/03/24	0	0.00	2	29.68	29.70	-2	1,762	-0.11%
2022/03/23	1	29.50	0	0.00	29.85	1	1,764	0.06%
2022/03/22	0	0.00	1	29.75	29.55	-1	1,758	-0.06%
2022/03/18	1	29.60	0	0.00	29.55	1	1,765	0.06%
2022/03/15	2	29.05	1	29.15	29.00	1	1,762	0.06%
2022/03/14	1	29.35	0	0.00	29.30	1	1,770	0.06%
2022/03/10	0	0.00	1	29.75	29.75	-1	1,823	-0.05%
2022/03/08	3	28.88	0	0.00	28.75	3	1,808	0.17%
2022/03/02	0	0.00	1	29.95	30.15	-1	1,816	-0.06%
2022/03/01	1	30.05	0	0.00	30.05	1	1,838	0.05%
2022/02/21	2	30.10	0	0.00	30.05	2	1,957	0.10%
2022/02/18	0	0.00	1	30.25	30.15	-1	2,008	-0.05%
2022/02/17	5	29.70	3	29.88	29.95	2	2,144	0.09%
2022/02/15	1	29.25	1	29.20	29.35	0	2,122	0.00%
2022/02/11	0	0.00	3	29.57	29.60	-3	2,141	-0.14%
2022/02/10	1	29.65	0	0.00	29.65	1	2,169	0.05%
2022/02/09	0	0.00	4	29.60	29.75	-4	2,200	-0.18%
2022/02/07	0	0.00	1	29.35	29.55	-1	2,223	-0.04%
2022/01/24	2	29.08	0	0.00	29.35	2	2,248	0.09%
2022/01/13	0	0.00	1	30.25	30.15	-1	2,254	-0.04%
2022/01/12	1	29.65	0	0.00	29.70	1	2,230	0.04%
2022/01/10	1	30.35	1	30.50	30.40	0	2,201	0.00%
2022/01/07	0	0.00	5	30.20	29.95	-5	2,108	-0.24%
2022/01/06	0	0.00	3	30.05	29.65	-3	2,037	-0.15%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/03	2	29.38	0	0.00	29.30	2	1,983	0.10%
2021/12/30	5	29.40	0	0.00	29.35	5	1,985	0.25%
2021/12/29	15	29.45	2	29.40	29.60	13	1,970	0.66%
2021/12/28	4	29.61	0	0.00	29.55	4	1,915	0.21%
2021/12/23	0	0.00	2	29.40	29.35	-2	1,926	-0.10%
2021/12/21	2	28.90	1	29.05	29.10	1	1,921	0.05%
2021/12/17	0	0.00	1	29.10	29.10	-1	1,928	-0.05%
2021/12/16	1	29.05	0	0.00	29.10	1	1,939	0.05%
2021/12/15	2	29.03	1	29.05	29.00	1	1,959	0.05%
2021/11/29	2	29.20	0.8	29.30	29.20	1.3	2,151	0.06%
2021/11/26	0	0.00	1	29.90	29.80	-1	2,116	-0.05%
2021/11/24	1	30.60	0	0.00	30.55	1	2,070	0.05%
2021/11/19	0	0.00	60	30.12	30.25	-60	1,969	-3.05%
2021/11/18	2	30.25	12	30.35	30.35	-10	1,928	-0.52%
2021/11/17	0	0.00	8.1	30.02	30.00	-8.1	1,854	-0.44%
2021/11/16	0	0.00	6	30.10	29.80	-6	1,794	-0.33%
2021/11/15	0	0.00	1	29.20	29.00	-1	1,619	-0.06%
2021/11/12	1	29.10	30	29.05	29.25	-29	1,622	-1.79%
2021/11/11	0	0.00	50	29.15	29.10	-50	1,614	-3.10%
2021/11/10	0	0.00	1	29.35	28.95	-1	1,709	-0.06%
2021/11/09	1	29.05	22	29.05	29.35	-21	1,728	-1.21%
2021/11/08	0	0.00	54	29.08	29.15	-54	1,715	-3.15%
2021/11/05	1	28.75	12	28.80	28.70	-11	1,730	-0.64%
2021/11/04	1	28.80	2	28.78	28.80	-1	1,755	-0.06%
2021/11/03	0	0.00	2	28.95	28.65	-2	1,774	-0.11%
2021/11/02	0	0.00	2	28.75	28.75	-2	1,772	-0.11%
2021/11/01	0	0.00	2	28.35	28.35	-2	1,768	-0.11%
2021/10/29	1	28.35	1	28.30	28.20	0	1,824	0.00%
2021/10/27	0	0.00	0	28.50	28.25	0	2,126	0.00%
2021/10/22	0	0.00	1	28.45	27.95	-1	2,200	-0.05%
2021/10/21	1	28.10	0	0.00	28.15	1	2,230	0.04%
2021/10/20	0	0.00	1	28.55	28.25	-1	2,298	-0.04%
2021/10/18	1	28.25	0	0.00	28.25	1	2,400	0.04%
2021/10/15	1	28.20	0	0.00	28.20	1	2,420	0.04%
2021/10/13	10	27.85	0	0.00	28.10	10	2,449	0.41%
2021/10/06	1	28.30	1	28.25	28.05	0	2,521	0.00%
2021/10/04	0.3	28.30	0	0.00	28.25	0.3	2,547	0.01%
2021/09/29	14	27.90	0	0.00	28.10	14	2,558	0.55%
2021/09/28	2	28.00	0	0.00	28.20	2	2,560	0.08%
2021/09/22	0	0.00	14	27.86	28.25	-14	2,650	-0.53%
2021/09/17	1	28.30	2	28.50	28.35	-1	2,882	-0.03%
2021/09/16	0	0.00	2	28.15	28.25	-2	2,897	-0.07%
2021/09/15	0	0.00	1	27.85	28.10	-1	2,938	-0.03%
2021/09/13	2	27.30	1	27.30	27.35	1	3,292	0.03%
2021/09/09	0	0.00	1	27.40	27.30	-1	3,434	-0.03%
2021/09/08	15	27.50	0	0.00	27.40	15	3,401	0.44%
2021/09/06	27	28.33	7	28.25	28.10	20	3,378	0.59%
2021/09/03	3	28.72	0	0.00	28.65	3	3,337	0.09%
2021/09/01	0	0.00	1	28.95	29.00	-1	3,338	-0.03%
2021/08/31	1	29.00	1	29.15	29.15	0	3,352	0.00%
2021/08/30	1	28.95	2	28.95	29.00	-1	3,383	-0.03%
2021/08/27	1	29.00	0	0.00	29.10	1	3,501	0.03%
2021/08/26	2	29.05	0	0.00	29.10	2	3,738	0.05%
2021/08/25	5	29.10	0	0.00	29.15	5	3,738	0.13%
2021/08/24	0	0.00	0	29.50	29.30	0	3,733	0.00%
2021/08/23	3	29.05	0	0.00	29.15	3	3,741	0.08%
2021/08/20	3	28.85	0	0.00	28.90	3	3,751	0.08%
2021/08/19	3	28.98	10	29.05	28.95	-7	3,743	-0.19%
2021/08/18	11	29.40	2	28.98	29.45	9	3,722	0.24%
2021/08/17	5.3	29.39	0	0.00	29.30	5.3	3,701	0.14%
2021/08/16	40	29.84	5	30.49	29.45	35	3,687	0.95%
2021/08/13	4	30.31	15	30.31	30.20	-11	3,583	-0.31%
2021/08/12	5	30.14	3	30.23	30.25	2	3,542	0.06%
2021/08/11	1	29.95	1	30.60	29.95	0	3,535	0.00%
2021/08/10	3	30.07	2	30.18	30.20	1	3,511	0.03%
2021/08/09	11.3	29.99	0	0.00	30.00	11.3	3,526	0.32%
2021/08/05	8	29.61	0	0.00	29.70	8	3,543	0.23%
2021/08/04	6	29.92	7	29.94	29.85	-1	3,632	-0.03%
2021/08/03	2	30.83	4	31.04	30.50	-2	3,618	-0.06%
2021/08/02	2	30.55	22	30.48	30.90	-20	3,548	-0.56%
2021/07/30	0	0.00	3	30.00	29.80	-3	3,339	-0.09%
2021/07/29	1	29.95	5	30.00	30.00	-4	3,343	-0.12%
2021/07/28	2	29.43	4	29.45	29.80	-2	3,342	-0.06%
2021/07/27	0	0.00	5	29.85	30.00	-5	3,385	-0.15%
2021/07/26	0	0.00	1	30.00	29.85	-1	3,374	-0.03%
2021/07/23	7.5	29.55	180	29.54	29.55	-172.6	3,343	-5.16%	大賣/鉅額交易
2021/07/22	1	29.00	25	29.09	29.00	-24	3,339	-0.72%
2021/07/20	5	29.00	0	0.00	28.80	5	3,422	0.15%
2021/07/19	1	29.10	0	0.00	29.25	1	3,503	0.03%
2021/07/16	2	29.15	0	29.00	29.10	2	3,742	0.05%
2021/07/15	1	28.45	0	0.00	28.65	1	3,764	0.03%
2021/07/12	2	28.80	0	0.00	28.80	2	4,147	0.05%
2021/07/09	1	28.50	0	0.00	28.55	1	4,213	0.02%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/06	1.8	29.23	0	0.00	29.00	1.8	4,282	0.04%
2021/07/05	150	28.90	5	28.90	28.95	145	4,284	3.38%	大買/鉅額交易
2021/07/01	0	0.00	11	28.93	29.00	-11	4,276	-0.26%
2021/06/30	0	0.00	40	29.20	29.15	-40	4,275	-0.94%
2021/06/29	3	29.33	1	29.15	29.10	2	4,272	0.05%
2021/06/28	6	30.23	161	30.29	29.65	-155	4,246	-3.65%	大賣/鉅額交易
2021/06/25	5	29.87	5	29.70	29.50	0	4,015	0.00%
2021/06/24	7	29.71	2	30.10	29.75	5	4,006	0.12%
2021/06/23	14.1	29.85	12	30.35	29.70	2.1	3,958	0.05%
2021/06/22	26	30.44	91	30.41	29.85	-65	3,860	-1.68%
2021/06/21	5	29.90	55	29.63	29.55	-50	3,570	-1.40%
2021/06/18	0	0.00	8	29.39	29.20	-8	3,472	-0.23%
2021/06/17	0	0.00	1	28.75	28.85	-1	3,433	-0.03%
2021/06/16	1	28.50	2	28.60	28.50	-1	3,456	-0.03%
2021/06/15	3	28.53	2	28.60	28.60	1	3,456	0.03%
2021/06/11	176	28.89	6	28.75	28.75	170	3,427	4.96%	大買/鉅額交易
2021/06/10	2	28.75	0	0.00	28.80	2	3,441	0.06%
2021/06/09	2	28.95	10	29.05	29.20	-8	3,429	-0.23%
2021/06/08	6	29.40	6	29.45	29.00	0	3,430	0.00%
2021/06/07	7	28.72	4	28.89	29.00	3	3,438	0.09%
2021/06/04	23	29.87	2	29.75	29.30	21	3,439	0.61%
2021/06/03	13	29.63	59	29.63	29.90	-46	3,338	-1.38%
2021/06/02	1	27.90	0	0.00	27.90	1	3,139	0.03%
2021/05/31	0	0.00	3	27.90	27.85	-3	3,201	-0.09%
2021/05/28	3	27.60	0	0.00	27.65	3	3,238	0.09%
2021/05/27	1	27.35	0	0.00	27.20	1	3,418	0.03%
2021/05/26	0	0.00	9	27.50	27.35	-9	3,696	-0.24%
2021/05/25	12	27.59	0	0.00	27.45	12	3,897	0.31%
2021/05/24	14	27.01	10	27.05	27.40	4	3,920	0.10%
2021/05/21	1	26.80	0	0.00	26.90	1	3,944	0.03%
2021/05/19	1.1	26.85	0	0.00	26.85	1.1	3,980	0.03%
2021/05/18	1	25.95	1	26.85	26.85	0	3,980	0.00%
2021/05/14	20	26.90	30	26.93	26.60	-10	3,929	-0.25%
2021/05/13	19	26.23	8	26.40	26.35	11	3,904	0.28%
2021/05/12	5	27.50	10	26.15	26.50	-5	3,863	-0.13%
2021/05/11	11	28.20	0	0.00	28.00	11	3,754	0.29%
2021/05/10	1	28.65	1	28.75	28.70	0	3,714	0.00%
2021/05/07	0	0.00	30	28.60	28.60	-30	3,706	-0.81%
2021/05/05	2	28.53	1	28.65	28.40	1	3,687	0.03%
2021/05/04	41	28.60	10	29.20	28.50	31	3,672	0.84%
2021/05/03	0	0.00	4	29.75	29.55	-4	3,600	-0.11%
2021/04/29	20	30.24	21	30.11	30.05	-1	3,610	-0.03%
2021/04/28	1	30.10	1	30.05	30.00	0	3,573	0.00%
2021/04/27	0	0.00	2	30.30	30.30	-2	3,541	-0.06%
2021/04/26	3	30.50	12	30.80	30.75	-9	3,499	-0.26%
2021/04/23	3	30.75	14	30.86	30.70	-11	3,442	-0.32%
2021/04/22	51	31.44	52	30.75	30.50	-1	3,378	-0.03%
2021/04/21	29	30.30	7	30.16	30.30	22	3,153	0.70%
2021/04/20	70	30.40	6	30.93	30.45	64	3,118	2.05%
2021/04/19	23	30.85	206	30.99	31.10	-183	3,048	-6.00%	大賣/鉅額交易
2021/04/16	21	29.70	2	29.70	29.75	19	2,815	0.67%
2021/04/15	8	29.56	17	29.56	29.55	-9	2,786	-0.32%
2021/04/14	38	29.39	28	29.41	29.20	10	2,739	0.37%
2021/04/13	21	28.80	11	28.75	28.75	10	2,694	0.37%
2021/04/12	10	28.80	0	0.00	28.80	10	2,694	0.37%
2021/04/07	0	0.00	10	29.05	29.05	-10	2,756	-0.36%
2021/04/06	150	28.83	0	0.00	28.95	150	2,763	5.43%	大買/鉅額交易
2021/04/01	32	28.75	0	0.00	28.80	32	2,767	1.16%
2021/03/31	0	0.00	1	28.85	28.85	-1	2,749	-0.04%
2021/03/30	0	0.00	1	29.00	29.05	-1	2,743	-0.04%
2021/03/29	3	29.10	5	29.15	29.15	-2	2,731	-0.07%
2021/03/26	0	0.00	6	29.30	29.30	-6	2,761	-0.22%
2021/03/25	1	29.20	5	29.25	29.20	-4	2,842	-0.14%
2021/03/24	1	29.25	0	0.00	29.35	1	2,894	0.03%
2021/03/23	0	0.00	8	29.04	29.10	-8	2,893	-0.28%
2021/03/22	5	29.00	13	28.96	29.00	-8	2,929	-0.27%
2021/03/19	18	29.00	0	0.00	29.05	18	2,901	0.62%
2021/03/17	1	29.35	0	0.00	29.30	1	2,872	0.03%
2021/03/16	0	0.00	10	29.56	29.30	-10	2,877	-0.35%
2021/03/15	3	29.10	0	0.00	29.50	3	2,873	0.10%
2021/03/12	0	0.00	6	29.10	29.10	-6	2,869	-0.21%
2021/03/11	0	0.00	1	29.35	29.30	-1	2,870	-0.03%
2021/03/10	7	29.49	3	29.43	29.35	4	2,877	0.14%
2021/03/09	2	29.90	6	29.80	29.75	-4	2,850	-0.14%
2021/03/08	0	0.00	1	30.05	29.95	-1	2,837	-0.04%
2021/03/05	1	29.90	8	29.85	29.75	-7	2,814	-0.25%
2021/03/04	10	29.91	0	0.00	30.00	10	2,795	0.36%
2021/03/03	5	29.71	4	29.85	29.70	1	2,756	0.04%
2021/03/02	25	29.98	41	30.56	29.70	-16	2,725	-0.59%
2021/02/26	75	30.12	53	30.01	30.30	22	2,564	0.86%
2021/02/25	49	29.23	20	29.46	29.55	29	2,295	1.26%
2021/02/22	0	0.00	8	27.95	28.25	-8	2,129	-0.38%
2021/02/19	0	0.00	1	27.65	27.85	-1	2,109	-0.05%
2021/02/18	3	27.72	0	0.00	27.80	3	2,106	0.14%
2021/02/17	0	0.00	5	27.50	27.70	-5	2,104	-0.24%
2021/02/05	2	27.40	0	0.00	27.40	2	2,085	0.10%
2021/02/03	1	27.20	20	27.20	27.25	-19	2,108	-0.90%
2021/02/02	4	27.16	0	0.00	27.15	4	2,155	0.19%
2021/01/29	24	27.29	55	27.27	27.15	-31	2,150	-1.44%
2021/01/28	24	27.36	0	0.00	27.35	24	2,133	1.13%
2021/01/27	0	0.00	0.1	27.80	27.55	-0.1	2,117	-0.01%
2021/01/26	18	27.61	0	0.00	27.50	18	2,120	0.85%
2021/01/25	12	27.98	0	0.00	27.95	12	2,114	0.57%
2021/01/22	10	28.22	52	28.24	28.20	-42	2,125	-1.98%
2021/01/21	0	0.00	60	27.47	27.55	-60	2,086	-2.88%
2021/01/20	76	27.41	57	27.35	27.25	19	2,085	0.91%
2021/01/19	14	27.79	0	0.00	27.60	14	2,053	0.68%
2021/01/18	9	27.53	5	27.55	27.60	4	2,051	0.19%
2021/01/13	3	28.13	2	28.15	28.20	1	1,986	0.05%
2021/01/12	68	28.25	0	0.00	28.10	68	1,963	3.46%
2021/01/11	3	28.70	0	0.00	28.70	3	1,924	0.16%
2021/01/08	27	28.82	0	0.00	28.70	27	1,908	1.42%
2021/01/07	5	28.68	0	0.00	28.70	5	1,893	0.26%
2021/01/06	0	0.00	90	29.12	28.85	-90	1,869	-4.81%
2021/01/05	14	29.34	30	29.25	29.15	-16	1,829	-0.87%
2021/01/04	41	29.75	23	29.44	29.45	18	1,815	0.99%
2020/12/31	0	0.00	1	29.05	29.00	-1	1,728	-0.06%
2020/12/30	11	28.94	0	0.00	29.05	11	1,713	0.64%
2020/12/29	4	28.98	0	0.00	29.05	4	1,703	0.23%
2020/12/28	0	0.00	26	28.95	28.95	-26	1,684	-1.54%
2020/12/25	5	28.70	0	0.00	28.60	5	1,654	0.30%
2020/12/22	22	29.01	47	28.92	28.40	-25	1,671	-1.50%
2020/12/21	25	29.56	8	29.40	29.45	17	1,672	1.02%
2020/12/18	5	29.15	10	29.10	29.10	-5	1,601	-0.31%
2020/12/17	0	0.00	20	28.57	28.60	-20	1,561	-1.28%
2020/12/16	21	28.90	2	29.00	28.85	19	1,580	1.20%
2020/12/14	2	28.25	0	0.00	28.30	2	1,557	0.13%
2020/12/11	1	28.00	0	0.00	28.05	1	1,567	0.06%
2020/12/10	1	28.30	0	0.00	28.25	1	1,562	0.06%
2020/12/09	0	0.00	1	28.60	28.60	-1	1,578	-0.06%
2020/12/08	0	0.00	5	28.70	28.60	-5	1,590	-0.31%
2020/12/03	0	0.00	15	28.80	28.75	-15	1,629	-0.92%
2020/11/30	26	28.80	0	0.00	28.70	26	1,792	1.45%
2020/11/27	0	0.00	1	28.95	28.95	-1	1,888	-0.05%
2020/11/25	10	29.00	0	0.00	29.00	10	2,846	0.35%
2020/11/24	1	28.70	0	0.00	28.60	1	2,891	0.03%
2020/11/23	10	28.80	5	29.10	28.80	5	2,901	0.17%
2020/11/20	10	28.88	21.7	29.00	28.90	-11.7	2,889	-0.41%
2020/11/19	10	29.00	5	28.95	29.00	5	2,900	0.17%
2020/11/18	0	0.00	0.1	28.60	28.60	-0.1	2,895	0.00%
2020/11/17	5	28.50	3	28.50	28.55	2	2,894	0.07%
2020/11/16	26	28.64	1	28.55	28.45	25	2,965	0.84%
2020/11/12	0	0.00	8	28.49	28.60	-8	3,061	-0.26%
2020/11/11	0	0.00	3	28.28	28.55	-3	3,143	-0.10%
2020/11/10	7	28.53	2	28.70	28.30	5	3,128	0.16%
2020/11/06	0	0.00	2	27.90	28.05	-2	3,106	-0.06%
2020/11/05	5	27.77	0	0.00	27.75	5	3,132	0.16%
2020/11/04	2	27.75	0	0.00	27.80	2	3,165	0.06%
2020/10/29	3	27.23	3	27.30	27.30	0	3,212	0.00%
2020/10/28	0	0.00	2	27.75	27.65	-2	3,227	-0.06%
2020/10/26	1	27.75	0	0.00	27.75	1	3,234	0.03%
2020/10/19	0	0.00	4	27.96	28.15	-4	3,311	-0.12%
2020/10/16	10	28.15	1	28.15	28.10	9	3,313	0.27%
2020/10/15	0	0.00	0.2	28.20	28.05	-0.2	3,327	-0.01%
2020/10/14	20	28.30	1	28.30	28.20	19	3,321	0.57%
2020/10/13	0	0.00	1	28.20	28.20	-1	3,337	-0.03%
2020/10/08	1	28.55	0	0.00	28.80	1	3,373	0.03%
2020/10/07	0	0.00	2	28.75	28.80	-2	3,381	-0.06%
2020/09/29	1	28.35	0	0.00	28.50	1	3,601	0.03%
2020/09/25	1	27.95	1	28.00	28.00	0	3,669	0.00%
2020/09/24	7	28.54	1	28.65	28.05	6	3,668	0.16%
2020/09/22	0	0.00	2	29.35	29.30	-2	3,629	-0.06%
2020/09/21	4	30.14	6	30.00	29.80	-2	3,627	-0.06%
2020/09/18	0	0.00	6	29.80	29.80	-6	3,612	-0.17%
2020/09/17	2	29.70	5	29.57	29.55	-3	3,641	-0.08%
2020/09/16	4	29.70	0	0.00	29.75	4	3,732	0.11%
2020/09/14	6	29.50	0	0.00	29.40	6	3,766	0.16%
2020/09/10	0	0.00	1	30.00	29.85	-1	3,733	-0.03%
2020/09/09	50	29.87	5	29.90	30.00	45	3,708	1.21%
2020/09/08	2	30.20	0	0.00	30.25	2	3,685	0.05%
2020/09/07	1	30.70	12	30.46	30.40	-11	3,680	-0.30%
2020/09/04	3	30.18	2	30.20	30.25	1	3,677	0.03%
2020/09/03	36	30.93	3	30.95	30.65	33	3,632	0.91%
2020/09/02	17	30.60	4	30.70	30.85	13	3,597	0.36%
2020/09/01	154	31.71	101	32.04	31.20	53	3,539	1.50%	大買/大賣/
2020/08/31	176	31.34	245.1	31.98	32.00	-69.1	3,278	-2.11%	大買/大賣/
2020/08/28	0	0.00	9	28.74	29.10	-9	2,640	-0.34%
2020/08/27	9	28.60	0	0.00	28.70	9	2,584	0.35%
2020/08/26	0	0.00	12	28.69	28.70	-12	2,581	-0.46%
2020/08/25	6	28.57	0	0.00	28.35	6	2,588	0.23%
2020/08/24	0	0.00	4	28.56	28.55	-4	2,583	-0.15%
2020/08/21	2	27.85	1	27.90	28.05	1	2,607	0.04%
2020/08/20	3	28.57	2	27.93	27.75	1	2,621	0.04%
2020/08/19	4	28.78	31	29.00	28.85	-27	2,558	-1.06%
2020/08/18	1	28.40	0	0.00	28.10	1	2,486	0.04%
2020/08/17	22	28.42	195	28.43	28.40	-173	2,503	-6.91%	大賣/鉅額交易
2020/08/14	0	0.00	1	27.65	27.60	-1	2,506	-0.04%
2020/08/13	0	0.00	5	27.70	27.40	-5	2,518	-0.20%
2020/08/12	28	27.53	2	27.50	27.40	26	2,542	1.02%
2020/08/11	5	27.27	15	27.27	27.30	-10	2,533	-0.39%
2020/08/07	70	26.70	0	0.00	26.70	70	2,500	2.80%
2020/08/06	10	27.00	0	0.00	26.95	10	2,485	0.40%
2020/08/05	26	27.07	0	0.00	26.95	26	2,485	1.05%
2020/08/04	4	27.35	30	27.20	27.20	-26	2,519	-1.03%
2020/08/03	3	26.85	30	27.50	27.60	-27	2,528	-1.07%
2020/07/31	45	26.72	1	26.70	26.65	44	2,524	1.74%
2020/07/29	10	27.10	0	0.00	26.90	10	2,571	0.39%
2020/07/28	15	26.58	5	26.65	26.55	10	2,579	0.39%
2020/07/27	2	27.10	0	0.00	26.95	2	2,591	0.08%
2020/07/24	1	27.90	0	0.00	27.65	1	2,582	0.04%
2020/07/23	10	28.20	18	28.05	28.00	-8	2,587	-0.31%
2020/07/21	1	27.90	0	0.00	27.85	1	2,594	0.04%
2020/07/17	0	0.00	2	28.10	28.00	-2	2,608	-0.08%
2020/07/16	25	28.20	0	0.00	28.20	25	2,620	0.95%
2020/07/15	2	27.60	0	0.00	27.55	2	2,599	0.08%
2020/07/14	8	27.68	0	0.00	27.60	8	2,611	0.31%
2020/07/13	2	27.95	0	0.00	27.80	2	2,631	0.08%
2020/07/10	74	28.08	0	0.00	27.80	74	2,631	2.81%
2020/07/09	2	28.80	50	28.86	28.65	-48	2,602	-1.84%
2020/07/08	2	29.68	4	29.64	29.75	-2	2,560	-0.08%
2020/07/07	30	29.72	0	0.00	29.65	30	2,497	1.20%
2020/07/06	20	29.74	0	0.00	29.65	20	2,490	0.80%
2020/07/02	7	29.90	2	29.90	29.90	5	2,469	0.20%
2020/07/01	15	29.81	2	29.90	29.80	13	2,481	0.52%
2020/06/30	5	29.95	0	0.00	29.80	5	2,486	0.20%
2020/06/24	0	0.00	2	30.25	29.95	-2	2,482	-0.08%
2020/06/23	0	0.00	9	30.33	30.35	-9	2,480	-0.36%
2020/06/22	1	30.05	2	29.80	29.75	-1	2,427	-0.04%
2020/06/19	3	29.45	0	0.00	29.55	3	2,429	0.12%
2020/06/18	2	29.30	1	29.30	29.30	1	2,450	0.04%
2020/06/17	1	29.50	0	0.00	29.40	1	2,464	0.04%
2020/06/15	0	0.00	3	29.18	29.15	-3	2,623	-0.11%
2020/06/12	1	28.75	0	0.00	29.10	1	2,646	0.04%
2020/06/11	1	29.80	0	0.00	29.25	1	2,687	0.04%
2020/06/10	0	0.00	3	29.85	29.85	-3	2,692	-0.11%
2020/06/09	76	29.91	10	30.30	29.80	66	2,762	2.39%
2020/06/08	0	0.00	8	30.30	30.30	-8	2,787	-0.29%
2020/06/05	0	0.00	1	30.50	30.20	-1	2,759	-0.04%
2020/06/04	9	29.70	0	0.00	29.55	9	2,757	0.33%
2020/06/03	0	0.00	8.3	29.65	29.60	-8.3	2,854	-0.29%
2020/06/02	1	29.25	0	0.00	29.50	1	2,856	0.04%
2020/06/01	0	0.00	2	29.68	29.50	-2	2,846	-0.07%
2020/05/29	4	29.23	2	29.28	29.30	2	2,836	0.07%
2020/05/28	4	29.48	24	29.73	29.10	-20	2,835	-0.71%
2020/05/27	0	0.00	3	28.98	29.00	-3	2,813	-0.11%
2020/05/26	0	0.00	2	28.65	28.65	-2	2,840	-0.07%
2020/05/22	6	28.68	2	28.73	28.55	4	2,906	0.14%
2020/05/21	4	29.10	3	28.78	29.05	1	2,963	0.03%
2020/05/20	1	28.25	4	28.19	28.05	-3	2,890	-0.10%
2020/05/19	6	28.08	19	28.03	28.40	-13	2,895	-0.45%
2020/05/18	23	27.54	5	27.75	27.75	18	2,885	0.62%
2020/05/15	1	27.35	0	0.00	27.40	1	2,887	0.03%
2020/05/14	5	27.50	0	0.00	27.50	5	2,904	0.17%
2020/05/13	3	27.75	0	0.00	27.85	3	2,911	0.10%
2020/05/12	3	27.50	0	0.00	27.60	3	2,909	0.10%
2020/05/11	21	27.65	0	0.00	27.70	21	2,942	0.71%
2020/05/08	5	28.00	0	0.00	27.95	5	2,915	0.17%
2020/05/05	2	28.35	0	0.00	28.70	2	2,967	0.07%
2020/05/04	6	28.04	7	28.00	28.05	-1	2,969	-0.03%
2020/04/30	4	28.63	0	0.00	28.70	4	3,020	0.13%
2020/04/28	0	0.00	2	27.88	27.85	-2	3,121	-0.06%
2020/04/27	1	27.20	1	27.45	27.65	0	3,276	0.00%
2020/04/24	2	26.75	0	0.00	26.90	2	3,326	0.06%
2020/04/23	1	26.80	0	0.00	26.85	1	3,370	0.03%
2020/04/21	1	27.35	0	0.00	27.25	1	3,449	0.03%
2020/04/20	1	27.85	0	0.00	27.80	1	3,541	0.03%
2020/04/17	0	0.00	2	27.70	27.75	-2	4,042	-0.05%
2020/04/16	0	0.00	169	27.63	27.65	-169	4,198	-4.03%	大賣/鉅額交易
2020/04/15	0	0.00	98	28.50	28.40	-98	4,255	-2.30%
2020/04/14	0	0.00	1	27.80	28.10	-1	4,358	-0.02%
2020/04/13	0	0.00	10	27.63	27.65	-10	4,434	-0.23%
2020/04/10	3	27.67	10	27.70	27.70	-7	4,619	-0.15%
2020/04/09	5	28.30	0	0.00	27.95	5	4,817	0.10%
2020/04/08	30	27.15	15	27.35	27.80	15	5,048	0.30%
2020/04/07	0	0.00	10	26.70	26.85	-10	5,648	-0.18%
2020/04/06	5	26.39	0	0.00	26.35	5	5,799	0.09%
2020/04/01	3	26.65	0	0.00	26.65	3	5,870	0.05%
2020/03/30	2	26.45	0	0.00	26.70	2	6,005	0.03%
2020/03/27	11	26.97	11	26.85	26.65	0	6,254	0.00%
2020/03/26	5	26.60	0	0.00	26.55	5	6,567	0.08%
2020/03/25	2	26.70	0	0.00	26.50	2	6,557	0.03%
2020/03/24	2	26.10	0	0.00	26.10	2	6,581	0.03%
2020/03/23	2	25.80	0	0.00	26.00	2	6,688	0.03%
2020/03/20	5	27.33	4	27.10	26.95	1	6,707	0.01%
2020/03/19	1	25.40	16	25.48	26.50	-15	6,654	-0.23%
2020/03/18	0	0.00	1	26.85	26.80	-1	6,527	-0.02%
2020/03/17	17	26.53	2	26.35	26.95	15	6,497	0.23%
2020/03/16	0	0.00	31	27.55	27.45	-31	6,435	-0.48%
2020/03/13	51	27.22	46	27.00	27.65	5	6,381	0.08%
2020/03/12	8	28.81	1	28.90	28.80	7	6,274	0.11%
2020/03/11	2	29.53	0	0.00	29.55	2	6,208	0.03%
2020/03/10	9	29.06	11	29.10	29.45	-2	6,207	-0.03%
2020/03/09	179	30.46	54	30.57	29.70	125	6,162	2.03%	大買/鉅額交易
2020/03/06	1	30.95	5	30.92	30.90	-4	6,071	-0.07%
2020/03/05	3	31.18	1	31.20	31.15	2	6,069	0.03%
2020/03/03	35	31.18	0	0.00	31.15	35	6,058	0.58%
2020/03/02	10	31.08	20	30.50	31.00	-10	6,044	-0.17%
2020/02/27	2	31.60	3	31.45	31.35	-1	5,990	-0.02%
2020/02/26	1	31.50	1	31.60	31.70	0	5,938	0.00%
2020/02/25	18	31.44	1	31.55	31.55	17	5,905	0.29%
2020/02/24	7	31.98	0	0.00	31.85	7	5,835	0.12%
2020/02/21	40	32.64	0	0.00	32.60	40	5,738	0.70%
2020/02/20	6	32.85	2	32.98	32.75	4	5,715	0.07%
2020/02/19	4	33.01	20	32.98	32.95	-16	5,686	-0.28%
2020/02/17	25	32.62	0	0.00	32.60	25	5,649	0.44%
2020/02/14	5	32.90	0	0.00	32.90	5	5,617	0.09%
2020/02/13	3	32.97	23	33.00	32.95	-20	5,599	-0.36%
2020/02/11	40	32.90	19	33.00	32.95	21	5,543	0.38%
2020/02/10	5	32.50	0	0.00	32.65	5	5,518	0.09%
2020/02/07	15	33.13	0	0.00	33.00	15	5,487	0.27%
2020/02/06	3	33.43	0	0.00	33.45	3	5,439	0.06%
2020/02/05	2	33.20	0	0.00	33.30	2	5,406	0.04%
2020/02/04	2	33.55	0	0.00	33.55	2	5,351	0.04%
2020/02/03	0	0.00	18	32.84	33.05	-18	5,279	-0.34%
2020/01/31	9	33.89	9	33.89	33.75	0	5,190	0.00%
2020/01/30	17	33.56	19	33.69	33.30	-2	5,112	-0.04%
2020/01/20	1	35.10	18	35.06	34.95	-17	4,941	-0.34%
2020/01/17	2	34.80	7	34.79	34.75	-5	4,869	-0.10%
2020/01/16	0	0.00	1	34.75	34.75	-1	4,822	-0.02%
2020/01/15	3	34.57	0	0.00	34.60	3	4,798	0.06%
2020/01/14	10	34.58	21	34.85	34.45	-11	4,731	-0.23%
2020/01/13	47	35.22	14	35.85	34.75	33	4,620	0.71%
2020/01/10	4	34.73	22	34.98	34.75	-18	4,117	-0.44%
2020/01/09	1	34.35	1	34.30	34.30	0	3,935	0.00%
2020/01/08	5	34.58	5	34.86	34.30	0	3,847	0.00%
2020/01/07	3	34.75	0	0.00	34.75	3	3,711	0.08%
2020/01/06	6	35.25	14	35.43	35.00	-8	3,631	-0.22%
2020/01/03	18	35.26	131	34.92	35.05	-113	3,437	-3.29%	大賣/鉅額交易
2020/01/02	31	35.79	4	35.65	35.85	27	3,225	0.84%
2019/12/31	156	34.61	66.5	35.58	35.90	89.5	2,963	3.02%	大買/
2019/12/30	14	33.49	6	33.38	33.50	8	2,327	0.34%
2019/12/27	0	0.00	2	33.00	32.50	-2	2,156	-0.09%
2019/12/25	2	32.85	148	33.29	32.90	-146	1,984	-7.36%	大賣/鉅額交易
2019/12/24	34	32.78	6	33.49	32.95	28	1,895	1.48%
2019/12/23	30	33.00	31.5	33.28	33.10	-1.5	1,654	-0.09%
2019/12/18	32	32.59	0	0.00	32.10	32	1,240	2.58%
2019/12/17	30	31.50	2	31.85	31.60	28	1,091	2.57%
2019/12/12	0	0.00	0	31.25	31.15	0	1,042	0.00%
2019/12/09	1	31.30	0	0.00	31.45	1	1,057	0.09%
2019/12/05	1	31.25	0	0.00	31.20	1	1,056	0.09%
2019/11/29	1	31.70	0	0.00	31.80	1	953	0.10%
2019/11/22	0	0.00	0.1	32.30	31.80	-0.1	971	-0.01%
2019/11/18	0	0.00	10	31.85	31.80	-10	1,036	-0.96%
2019/11/13	0	0.00	2	31.90	31.85	-2	1,082	-0.18%
2019/11/12	1	31.80	0	0.00	31.85	1	1,086	0.09%
2019/11/08	0	0.00	10	31.85	31.80	-10	1,093	-0.91%
2019/11/04	0	0.00	10	31.75	31.95	-10	1,125	-0.89%
2019/11/01	0	0.00	10	31.75	31.70	-10	1,124	-0.89%
2019/10/30	1	31.70	0	0.00	31.75	1	1,146	0.09%
2019/10/29	19	31.70	0	0.00	31.70	19	1,141	1.66%
2019/10/28	0	0.00	1	31.75	31.80	-1	1,133	-0.09%
2019/10/23	0	0.00	10	31.50	31.55	-10	1,186	-0.84%
2019/10/22	2	31.53	0	0.00	31.55	2	1,186	0.17%
2019/10/21	10	31.60	0	0.00	31.50	10	1,205	0.83%
2019/10/18	2.5	31.56	0	0.00	31.50	2.5	1,196	0.21%
2019/10/14	1	31.70	0	0.00	31.70	1	1,180	0.08%
2019/10/07	0	0.00	1	32.25	32.20	-1	1,184	-0.08%
2019/10/04	1	32.15	0	0.00	32.20	1	1,212	0.08%
2019/10/02	1	31.95	0	0.00	32.05	1	1,349	0.07%
2019/09/27	0	0.00	3	32.38	32.25	-3	1,427	-0.21%
2019/09/26	0	0.00	1	32.90	32.70	-1	1,471	-0.07%
2019/09/25	0	0.00	7	32.46	32.65	-7	1,560	-0.45%
2019/09/24	1	32.40	16	32.51	32.55	-15	1,585	-0.95%
2019/09/20	5	31.93	0	0.00	32.05	5	1,633	0.31%
2019/09/18	3	32.02	0	0.00	32.00	3	1,714	0.18%
2019/09/16	8	31.69	0	0.00	31.50	8	1,757	0.46%
2019/09/12	1	31.80	1	31.75	31.75	0	1,756	0.00%
2019/09/11	5	31.85	0	0.00	31.75	5	1,782	0.28%
2019/09/10	0	0.00	10	31.95	31.90	-10	1,792	-0.56%
2019/09/09	21	32.13	0	0.00	31.95	21	1,794	1.17%
2019/09/03	1	31.95	0	0.00	31.95	1	1,865	0.05%
2019/09/02	0	0.00	5	31.95	32.20	-5	1,906	-0.26%
2019/08/30	6	32.00	0	0.00	31.45	6	1,938	0.31%
2019/08/27	1	32.40	0	0.00	32.35	1	1,949	0.05%
2019/08/26	0	0.00	2	32.15	32.30	-2	1,999	-0.10%
2019/08/23	36	32.40	0	0.00	32.45	36	2,056	1.75%
2019/08/22	1	32.75	4	32.55	32.60	-3	2,069	-0.14%
2019/08/21	5	33.08	1	32.85	32.85	4	2,064	0.19%
2019/08/20	0	0.00	0.3	32.30	32.30	-0.3	2,045	-0.01%
2019/08/19	0	0.00	5	32.58	32.65	-5	2,036	-0.25%
2019/08/16	0	0.00	2	32.15	31.90	-2	2,011	-0.10%
2019/08/15	1	31.20	2	31.30	31.40	-1	2,002	-0.05%
2019/08/05	0	0.00	0.1	31.80	31.70	-0.1	1,979	0.00%
2019/07/29	1	32.25	0	0.00	32.10	1	2,000	0.05%
2019/07/26	32	31.69	0	0.00	32.00	32	1,976	1.62%
2019/07/25	5	32.00	0	0.00	31.95	5	1,970	0.25%
2019/07/24	5	32.30	0	0.00	32.30	5	1,944	0.26%
2019/07/23	30	32.48	0	0.00	32.30	30	1,932	1.55%
2019/07/22	2	32.70	0	0.00	32.65	2	1,927	0.10%
2019/07/16	13	32.78	0	0.00	32.75	13	1,947	0.67%
2019/07/15	1	33.20	0	0.00	32.75	1	1,940	0.05%
2019/07/12	0	0.00	0.1	33.15	33.15	-0.1	1,949	0.00%
2019/07/11	0	0.00	1	33.00	33.00	-1	1,964	-0.05%
2019/07/10	7	32.87	0	0.00	32.80	7	1,982	0.35%
2019/07/09	1	33.50	0	0.00	33.30	1	1,992	0.05%
2019/07/05	0	34.10	331	34.27	34.20	-331	1,884	-17.56%	大賣/鉅額交易
2019/07/04	1	34.05	11	34.04	34.10	-10	1,863	-0.54%
2019/07/03	110	33.59	0	0.00	33.90	110	1,872	5.87%	大買/鉅額交易
2019/07/02	4	33.44	1	33.65	33.60	3	1,844	0.16%
2019/07/01	1	33.95	1	34.15	34.20	0	1,738	0.00%
2019/06/28	2	33.93	1	33.90	33.80	1	1,710	0.06%
2019/06/27	0	0.00	2	34.05	33.90	-2	1,692	-0.12%
2019/06/24	1	33.30	0	0.00	33.40	1	1,592	0.06%
2019/06/21	0	0.00	83	33.23	33.10	-83	1,570	-5.29%
2019/06/20	0	0.00	8	33.10	33.00	-8	1,584	-0.50%
2019/06/19	0	0.00	5	33.10	33.05	-5	1,571	-0.32%
2019/06/18	1	33.05	0	0.00	32.90	1	1,567	0.06%
2019/06/12	1	32.80	0	0.00	32.45	1	1,662	0.06%
2019/06/11	30	32.71	1.1	32.51	32.55	28.9	1,710	1.69%
2019/06/10	1	33.70	0	0.00	33.45	1	1,780	0.06%
2019/06/06	0	0.00	2	32.95	33.10	-2	1,773	-0.11%
2019/06/05	0	0.00	3	32.85	32.65	-3	1,747	-0.17%
2019/06/04	0	0.00	6	32.67	32.70	-6	1,764	-0.34%
2019/05/31	1	32.70	7	32.84	32.45	-6	1,813	-0.33%
2019/05/30	2	32.23	10	32.58	32.55	-8	1,776	-0.45%
2019/05/29	0	0.00	10	32.00	31.90	-10	1,729	-0.58%
2019/05/28	0	0.00	9	31.86	31.75	-9	1,740	-0.52%
2019/05/24	1	31.50	0	0.00	31.50	1	1,752	0.06%
2019/05/22	1	31.65	0	0.00	31.75	1	1,751	0.06%
2019/05/14	0	0.00	1	30.10	30.35	-1	1,859	-0.05%
2019/05/10	1	30.80	0	0.00	30.50	1	1,916	0.05%
2019/05/09	1	30.60	0	0.00	30.65	1	1,928	0.05%
2019/05/08	0	0.00	1	31.40	31.10	-1	2,004	-0.05%
2019/05/07	45	31.65	0	0.00	31.60	45	2,091	2.15%
2019/05/06	73	31.75	0	0.00	31.55	73	2,141	3.41%
2019/05/02	1	31.55	1	31.40	31.55	0	2,303	0.00%
2019/04/25	2	31.30	0	0.00	31.30	2	2,296	0.09%
2019/04/24	1	31.40	0	0.00	31.30	1	2,290	0.04%
2019/04/23	10	31.55	0	0.00	31.55	10	2,303	0.43%
2019/04/22	5	31.50	0	0.00	31.55	5	2,319	0.22%
2019/04/18	3	31.25	0	0.00	31.25	3	2,344	0.13%
2019/04/17	2	31.35	0.3	31.55	31.45	1.7	2,324	0.07%
2019/04/16	4	31.38	0	0.00	31.40	4	2,298	0.17%
2019/04/15	24	31.76	0	0.00	31.45	24	2,273	1.06%
2019/04/10	44	31.35	0	0.00	31.30	44	2,248	1.96%
2019/04/09	8	31.42	0	0.00	31.35	8	2,232	0.36%
2019/04/02	10	32.25	0	0.00	32.05	10	2,184	0.46%
2019/04/01	30	32.80	8	32.59	32.20	22	2,182	1.01%
2019/03/29	1	32.60	0	0.00	32.50	1	2,165	0.05%
2019/03/27	0	0.00	1	32.15	32.10	-1	2,154	-0.05%
2019/03/26	0	0.00	3	32.15	32.15	-3	2,158	-0.14%
2019/03/22	1	32.45	6	32.53	32.55	-5	2,138	-0.23%
2019/03/15	5	32.10	0	0.00	32.20	5	2,039	0.25%
2019/03/14	1.3	32.00	0	0.00	31.75	1.3	2,005	0.06%
2019/03/13	3	32.45	36	32.08	32.10	-33	1,948	-1.69%
2019/03/08	24	33.93	21.1	33.70	33.70	2.9	1,829	0.16%
2019/03/06	1	33.70	0	0.00	33.60	1	1,800	0.06%
2019/03/04	70	33.47	0	0.00	33.50	70	1,759	3.98%
2019/02/25	0	0.00	3	34.05	34.00	-3	1,750	-0.17%
2019/02/19	2	34.20	5	33.90	33.85	-3	1,818	-0.16%
2019/02/15	0	0.00	3	33.28	33.20	-3	1,775	-0.17%
2019/02/12	1	34.70	10	34.52	34.40	-9	1,704	-0.53%
2019/02/11	0	0.00	1.1	34.50	34.55	-1.1	1,676	-0.07%
2019/01/28	0	0.00	3	33.70	34.05	-3	1,485	-0.20%
2019/01/25	5	33.50	10	33.45	33.25	-5	1,391	-0.36%
2019/01/24	15	33.25	22.1	33.43	33.20	-7.1	1,340	-0.53%
2019/01/23	8	32.64	5	32.85	32.90	3	1,231	0.24%
2019/01/22	0	0.00	1.1	32.00	32.00	-1.1	1,169	-0.09%
2019/01/18	0	0.00	5	32.00	31.90	-5	1,208	-0.41%
2019/01/15	0	0.00	13	32.00	32.15	-13	1,236	-1.05%
2019/01/14	10	31.88	5	31.85	31.85	5	1,210	0.41%
2019/01/10	10	31.40	11	31.50	31.50	-1	1,199	-0.08%
2019/01/09	0	0.00	1	31.00	30.90	-1	1,191	-0.08%
2019/01/08	0	0.00	11	30.95	30.85	-11	1,200	-0.92%
2019/01/07	2	30.60	2	30.78	30.75	0	1,213	0.00%
2019/01/04	1	30.45	0	0.00	30.45	1	1,232	0.08%
2019/01/03	0	0.00	5	30.88	30.80	-5	1,272	-0.39%
2019/01/02	5	31.02	5	31.12	31.05	0	1,271	0.00%
2018/12/28	1	30.55	5	30.65	30.70	-4	1,251	-0.32%
2018/12/27	0	0.00	59	30.50	30.45	-59	1,267	-4.65%
2018/12/26	0	0.00	10	30.40	30.35	-10	1,289	-0.78%
2018/12/25	0	0.00	2	30.15	30.30	-2	1,363	-0.15%
2018/12/24	2	30.50	1	30.65	30.55	1	1,356	0.07%
2018/12/21	72	30.07	0	0.00	30.30	72	1,357	5.30%
2018/12/20	15	29.83	1	30.20	29.80	14	1,349	1.04%
2018/12/18	1	30.00	5	30.10	30.15	-4	1,357	-0.29%
2018/12/17	0	0.00	10	30.45	30.50	-10	1,358	-0.74%
2018/12/07	0	0.00	1	30.15	30.00	-1	1,352	-0.07%
2018/12/06	1	30.10	0	0.00	29.85	1	1,363	0.07%
2018/12/05	2	30.40	15	30.55	30.35	-13	1,362	-0.95%
2018/12/03	30	30.84	1	30.95	30.65	29	1,373	2.11%
2018/11/30	3	30.90	5	30.60	30.60	-2	1,346	-0.15%
2018/11/29	25	30.69	12	30.52	30.70	13	1,336	0.97%
2018/11/27	0	0.00	5	29.90	29.95	-5	1,280	-0.39%
2018/11/26	3	29.50	1	29.70	29.80	2	1,275	0.16%
2018/11/23	0	0.00	20	29.53	29.35	-20	1,267	-1.58%
2018/11/22	25	29.95	6	30.04	30.00	19	1,252	1.52%
2018/11/21	10	29.58	5	29.50	29.50	5	1,230	0.41%
2018/11/20	2	29.55	0	0.00	29.40	2	1,215	0.16%
2018/11/19	30	29.88	3	30.07	29.85	27	1,202	2.24%
2018/11/16	0	0.00	4	28.80	29.70	-4	1,163	-0.34%
2018/11/15	3	28.20	0	0.00	28.20	3	1,103	0.27%
2018/11/13	1	28.25	0	0.00	28.45	1	1,103	0.09%
2018/11/05	1	28.40	0	0.00	28.35	1	1,165	0.09%
2018/11/02	0	0.00	2	28.53	28.50	-2	1,171	-0.17%
2018/10/26	2	28.40	3	28.10	28.30	-1	1,126	-0.09%
2018/10/18	0	0.00	2	29.40	29.35	-2	1,058	-0.19%
2018/10/17	22	29.36	0	0.00	29.25	22	1,078	2.04%
2018/10/16	15	29.71	0	0.00	29.25	15	1,075	1.39%
2018/10/15	10	29.70	0	0.00	29.80	10	1,067	0.94%
2018/10/12	0	0.00	5	29.60	30.20	-5	1,064	-0.47%
2018/10/11	3	29.50	4	29.53	29.20	-1	1,064	-0.09%
2018/10/08	0	0.00	1	31.25	30.95	-1	1,033	-0.10%
2018/10/05	3	31.45	4	31.71	31.35	-1	1,017	-0.10%
2018/10/04	5	31.90	0	0.00	31.80	5	991	0.50%
2018/10/03	12	31.93	13	32.04	31.90	-1	965	-0.10%
2018/10/02	5	31.00	3	31.02	30.95	2	876	0.23%
2018/09/27	0	0.00	2	30.90	30.80	-2	860	-0.23%
2018/09/25	5	31.04	0	30.95	30.95	5	856	0.58%
2018/09/17	0	0.00	2	30.35	30.40	-2	883	-0.23%
2018/09/13	0	0.00	0.5	30.35	30.35	-0.5	901	-0.06%
2018/09/11	2.5	29.10	1	29.35	29.40	1.5	922	0.16%
2018/09/10	1	29.70	0	0.00	29.10	1	930	0.11%
2018/09/06	0	0.00	1	30.20	30.25	-1	947	-0.11%
2018/08/30	1	30.65	0	0.00	30.60	1	1,086	0.09%
2018/08/29	0	0.00	2	30.75	30.65	-2	1,134	-0.18%
2018/08/28	1	30.65	0	0.00	30.75	1	1,170	0.09%
2018/08/27	0	0.00	2	30.60	30.55	-2	1,169	-0.17%
2018/08/23	2	30.35	0	0.00	30.20	2	1,180	0.17%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/14	0	0.00	1.1	30.11	30.05	-1.1	1,188	-0.09%
2018/08/07	2	30.15	0	0.00	30.10	2	1,197	0.17%
2018/08/01	0	0.00	2	30.30	30.30	-2	1,251	-0.16%
2018/07/31	0	0.00	2	30.30	30.20	-2	1,257	-0.16%
2018/07/27	0	0.00	8	30.31	30.30	-8	1,270	-0.63%
2018/07/26	0	0.00	3	30.30	30.30	-3	1,277	-0.23%
2018/07/25	10	30.20	10	30.05	30.05	0	1,278	0.00%
2018/07/20	1	30.95	37	31.10	30.95	-36	1,287	-2.80%
2018/07/18	1	31.20	10	31.20	31.30	-9	1,337	-0.67%
2018/07/17	0	0.00	1	31.00	30.90	-1	1,338	-0.07%
2018/07/16	1	30.70	0	0.00	30.65	1	1,362	0.07%
2018/07/12	0	0.00	1	30.75	30.80	-1	1,387	-0.07%
2018/07/11	1	30.60	0	0.00	30.55	1	1,389	0.07%
2018/07/10	20	30.85	0	0.00	30.75	20	1,387	1.44%
2018/07/09	20	30.90	0	0.00	30.80	20	1,396	1.43%
2018/07/04	1	31.00	0	0.00	30.95	1	1,409	0.07%
2018/07/02	0	0.00	20	31.51	31.55	-20	1,424	-1.40%
2018/06/28	0	0.00	39	30.84	31.30	-39	1,408	-2.77%
2018/06/27	5	30.66	0	0.00	30.60	5	1,393	0.36%
2018/06/26	0	0.00	2	30.10	30.75	-2	1,383	-0.14%
2018/06/21	0	0.00	2	31.45	31.35	-2	1,318	-0.15%
2018/06/15	0	0.00	3	32.65	32.40	-3	1,265	-0.24%
2018/06/14	3	32.58	0	0.00	32.45	3	1,226	0.24%
2018/06/13	3	32.45	0	0.00	32.45	3	1,220	0.25%
2018/06/11	1	32.80	0	0.00	32.75	1	1,170	0.09%
2018/05/31	2	33.35	0	0.00	33.30	2	1,000	0.20%
2018/05/30	2	33.35	0	0.00	33.30	2	1,003	0.20%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/28	1	33.50	0	0.00	33.55	1	987	0.10%
2018/05/24	0	0.00	0	34.00	33.80	0	987	0.00%
2018/05/23	0	0.00	3	33.90	33.90	-3	996	-0.30%
2018/05/22	1	33.65	0	0.00	33.75	1	991	0.10%
2018/05/17	0	0.00	0.1	34.00	33.60	-0.1	1,018	-0.01%
2018/05/16	3	33.70	0	0.00	33.75	3	1,025	0.29%
2018/05/14	2	33.80	0	0.00	33.70	2	1,081	0.18%
2018/05/11	3	33.85	0	0.00	33.85	3	1,081	0.28%
2018/05/09	2	33.93	0	0.00	33.95	2	1,070	0.19%
2018/05/07	0	0.00	2.1	33.95	34.00	-2.1	1,074	-0.19%
2018/05/02	1	34.85	0	0.00	34.55	1	1,056	0.09%
2018/04/27	1	34.80	2	35.30	34.80	-1	1,054	-0.09%
2018/04/25	0	0.00	13	35.75	35.70	-13	1,029	-1.26%
2018/04/24	0	0.00	2.1	34.57	35.00	-2.1	993	-0.21%
2018/04/20	0	0.00	3	34.93	34.95	-3	1,016	-0.30%
2018/04/19	0	0.00	11	34.05	33.85	-11	1,031	-1.07%
2018/04/18	2	34.05	0	0.00	34.10	2	1,009	0.20%
2018/04/16	1	34.40	0	0.00	34.50	1	1,025	0.10%
2018/04/13	2	34.50	0	0.00	34.65	2	1,045	0.19%
2018/04/12	0	0.00	6	34.34	34.65	-6	1,051	-0.57%
2018/04/10	0	0.00	5	34.70	34.30	-5	1,105	-0.45%
2018/04/09	10	35.01	0	0.00	34.70	10	1,124	0.89%
2018/03/29	0	0.00	10.4	34.10	34.25	-10.4	1,223	-0.85%
2018/03/27	0	0.00	6.9	33.99	34.15	-6.9	1,248	-0.55%
2018/03/16	0	0.00	5	34.00	34.05	-5	1,418	-0.35%
2018/03/14	1	34.00	0	0.00	34.05	1	1,522	0.07%
2018/03/13	1	34.25	0	0.00	34.20	1	1,656	0.06%
2018/03/12	0	0.00	4	34.10	34.15	-4	1,819	-0.22%
2018/03/09	1	34.00	3	33.87	34.00	-2	1,957	-0.10%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/03/07	0	0.00	1	33.75	33.75	-1	2,079	-0.05%
2018/03/05	0	0.00	1	33.90	33.70	-1	2,152	-0.05%
2018/03/01	0.6	34.50	0	0.00	34.40	0.6	2,230	0.03%
2018/02/26	0	0.00	0	34.50	34.40	0	2,322	0.00%
2018/02/23	0.9	34.10	0	0.00	34.00	0.9	2,326	0.04%
2018/02/22	1	33.80	0	0.00	34.00	1	2,354	0.04%
2018/02/21	4	33.70	0	0.00	33.85	4	2,412	0.17%
2018/02/09	8	33.36	9	33.55	33.60	-1	2,420	-0.04%
2018/02/08	1	33.80	0	0.00	34.05	1	2,408	0.04%
2018/02/07	3	33.98	0	0.00	33.90	3	2,430	0.12%
2018/02/06	2	33.75	9	33.90	34.15	-7	2,431	-0.29%
2018/02/05	3	34.48	0	0.00	34.50	3	2,427	0.12%
2018/02/02	3	35.27	0	0.00	35.30	3	2,522	0.12%
2018/02/01	6	35.35	0	0.00	35.40	6	2,543	0.24%
2018/01/30	1	35.55	0	0.00	35.35	1	2,546	0.04%
2018/01/23	1	35.90	0	0.00	35.75	1	2,662	0.04%
2018/01/19	0	0.00	1	35.95	35.80	-1	2,800	-0.04%
2018/01/16	5	35.40	0	0.00	35.90	5	2,797	0.18%
2018/01/15	2	36.20	0	0.00	35.85	2	2,774	0.07%
2018/01/11	7	36.56	0	0.00	36.60	7	2,720	0.26%
2018/01/05	0	0.00	3	36.50	37.15	-3	2,692	-0.11%
2018/01/04	0	0.00	3	36.70	36.60	-3	2,688	-0.11%
2018/01/03	1	37.40	0	0.00	37.30	1	2,666	0.04%