漢翔 (2634)-富邦-仁愛券商分點個股進出

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
52.9
漲跌
--
漲幅
0.00%
成交量
4,393張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/31	45	53.37	15	53.26	52.90	30	18,623	0.16%
2024/05/30	25	53.12	6	53.35	52.90	19	18,607	0.10%
2024/05/29	57	54.25	13	54.38	54.00	44	18,554	0.24%
2024/05/28	18	55.71	3	56.30	55.40	15	18,412	0.08%
2024/05/27	29	55.76	22.2	56.11	55.80	6.8	18,383	0.04%
2024/05/24	48.6	55.71	21	55.81	55.90	27.6	18,324	0.15%
2024/05/23	101.5	56.82	83.1	57.15	56.30	18.5	18,221	0.10%	大買/
2024/05/22	37.1	54.84	5.2	54.90	54.60	31.9	17,613	0.18%
2024/05/21	67.2	56.30	9.1	56.39	55.90	58.1	17,365	0.33%
2024/05/20	32	57.56	54.1	57.79	57.00	-22.1	17,119	-0.13%
2024/05/17	25	56.12	51	56.89	57.40	-26	16,493	-0.16%
2024/05/16	9	55.53	13	55.59	55.70	-4	16,178	-0.02%
2024/05/15	63	56.63	40.1	57.42	55.70	22.9	16,108	0.14%
2024/05/14	56.4	55.69	94.1	55.63	56.30	-37.7	15,840	-0.24%
2024/05/13	16	53.59	3	53.40	53.30	13	15,566	0.08%
2024/05/10	5	53.96	6	54.38	54.50	-1	15,519	-0.01%
2024/05/09	28.1	54.54	30	54.92	53.80	-2	15,501	-0.01%
2024/05/08	19	53.98	10	54.32	54.50	9	15,444	0.06%
2024/05/07	5	55.70	51	56.13	55.70	-46	15,150	-0.30%
2024/05/06	11	56.20	53	56.26	56.00	-42	15,052	-0.28%
2024/05/03	47	57.32	3	57.27	56.80	44	14,897	0.30%
2024/05/02	16	57.57	27	57.95	57.90	-11	14,767	-0.07%
2024/04/30	34	57.43	30.1	57.92	57.20	3.9	14,617	0.03%
2024/04/29	39.1	57.79	9	57.93	57.80	30.1	14,483	0.21%
2024/04/26	21	57.42	30	57.77	57.70	-9	14,327	-0.06%
2024/04/25	39	57.32	100	57.65	57.30	-61	14,138	-0.43%
2024/04/24	56.2	57.60	16	57.75	57.10	40.2	13,958	0.29%
2024/04/23	23.2	57.28	52.3	57.64	57.80	-29.2	13,656	-0.21%
2024/04/22	157	58.14	187.1	57.34	56.10	-30.1	13,472	-0.22%	大買/大賣/
2024/04/19	112.6	58.46	103	58.69	57.60	9.6	13,470	0.07%	大買/大賣/
2024/04/18	35	58.26	152.8	57.96	58.70	-117.8	12,973	-0.91%	大賣/鉅額交易
2024/04/17	10.3	55.98	29.1	56.55	55.80	-18.8	12,495	-0.15%
2024/04/16	103.4	56.90	138.6	56.04	55.40	-35.1	12,617	-0.28%	大買/大賣/
2024/04/15	176.5	58.83	120.8	59.01	58.00	55.8	12,092	0.46%	大買/大賣/
2024/04/12	58.3	56.61	2,364.3	56.62	56.80	-2,306	11,131	-20.71%	大賣/鉅額交易
2024/04/11	2,301.5	57.11	172.1	56.82	55.80	2,129.4	11,010	19.34%	大買/大賣/鉅額交易
2024/04/10	107.5	57.64	133.1	57.93	56.80	-25.6	10,635	-0.24%	大買/大賣/
2024/04/09	168	56.07	182.8	55.88	57.50	-14.8	9,678	-0.15%	大買/大賣/
2024/04/08	2	53.15	24	52.80	53.00	-22	8,809	-0.25%
2024/04/03	6	54.17	4.3	53.92	53.70	1.7	8,809	0.02%
2024/04/02	59.1	54.52	24	54.18	54.30	35.1	8,725	0.40%
2024/04/01	57	54.04	36.4	54.20	54.40	20.7	8,554	0.24%
2024/03/29	7	52.51	14.2	52.66	52.60	-7.2	8,247	-0.09%
2024/03/28	70	53.77	71.6	53.93	52.60	-1.6	8,231	-0.02%
2024/03/27	33.3	52.06	189.2	52.23	53.20	-155.8	7,646	-2.04%	大賣/鉅額交易
2024/03/26	1	50.40	2	50.70	49.65	-1	7,194	-0.01%
2024/03/25	7	50.18	21.7	50.13	50.40	-14.7	7,200	-0.20%
2024/03/22	18.1	49.86	31.1	49.79	50.30	-13	7,172	-0.18%
2024/03/21	4	48.30	2	48.45	48.70	2	6,957	0.03%
2024/03/20	13.2	48.18	11	48.32	47.95	2.2	6,979	0.03%
2024/03/19	11	48.60	1	48.80	48.60	10	6,984	0.14%
2024/03/18	10	47.73	5	48.23	48.40	5	7,276	0.07%
2024/03/15	3	47.80	15.1	47.90	47.55	-12.1	7,377	-0.16%
2024/03/14	6.5	47.17	5	47.30	47.15	1.5	7,313	0.02%
2024/03/13	0	0.00	10	47.57	47.55	-10	7,365	-0.14%
2024/03/12	0	47.70	5	48.12	48.15	-5	7,418	-0.07%
2024/03/11	4	47.45	31	47.66	47.55	-27	7,409	-0.36%
2024/03/08	24	47.27	7	47.65	47.10	17	7,416	0.23%
2024/03/07	14.2	48.42	2	48.48	48.30	12.2	7,380	0.16%
2024/03/06	2.1	49.02	0	0.00	48.90	2.1	7,391	0.03%
2024/03/05	14	49.46	0.2	49.50	49.45	13.8	7,401	0.19%
2024/03/04	1	49.95	10.1	49.96	49.80	-9.1	7,410	-0.12%
2024/03/01	1	49.65	1	49.60	49.60	0	7,433	0.00%
2024/02/29	0	49.75	21.2	49.76	49.65	-21.2	7,682	-0.28%
2024/02/27	6.2	49.16	20.6	49.36	48.90	-14.3	8,222	-0.17%
2024/02/26	50	49.45	86.4	49.55	49.75	-36.3	8,200	-0.44%
2024/02/23	60.2	48.71	22	48.81	48.40	38.2	8,159	0.47%
2024/02/22	12	48.99	8	49.02	49.25	4	8,163	0.05%
2024/02/21	9	49.23	14	49.17	49.10	-5	8,207	-0.06%
2024/02/20	43.1	49.14	22.2	49.10	49.05	20.9	8,243	0.25%
2024/02/19	5	49.41	120	49.55	49.45	-115	8,342	-1.38%	大賣/鉅額交易
2024/02/16	5	49.17	21	49.15	49.30	-16	8,393	-0.19%
2024/02/15	39.1	48.91	16	48.92	49.20	23.1	8,522	0.27%
2024/02/05	22	47.95	9.3	48.10	48.10	12.7	8,533	0.15%
2024/02/02	37.1	48.49	24	48.20	48.25	13.1	8,539	0.15%
2024/02/01	125.1	48.82	43	48.95	48.85	82.1	8,508	0.96%	大買/
2024/01/31	19.3	49.07	6.1	49.27	49.20	13.2	8,619	0.15%
2024/01/30	17.1	49.93	12	50.05	49.80	5	8,825	0.06%
2024/01/29	5	50.30	10	50.22	50.20	-5	8,876	-0.06%
2024/01/26	13.2	49.98	10	49.96	49.90	3.2	9,023	0.04%
2024/01/25	17	50.45	0	0.00	50.10	17	9,076	0.19%
2024/01/24	9	50.57	14	50.72	50.50	-5	9,094	-0.05%
2024/01/23	1.1	50.22	11	50.33	50.20	-9.9	9,120	-0.11%
2024/01/22	20	50.02	2	50.25	49.90	18	9,131	0.20%
2024/01/19	13	50.02	4	50.18	49.95	9	9,129	0.10%
2024/01/18	25.3	49.76	8	50.03	49.80	17.2	9,208	0.19%
2024/01/17	26.2	50.67	3	51.33	50.20	23.2	9,224	0.25%
2024/01/16	15.1	51.33	19	51.33	51.30	-3.9	9,252	-0.04%
2024/01/15	75.3	53.11	31.1	53.21	52.10	44.2	9,218	0.48%
2024/01/12	13	52.87	76	53.11	53.00	-63	8,866	-0.71%
2024/01/11	22.2	50.88	31	51.02	52.00	-8.8	8,723	-0.10%
2024/01/10	60.2	51.88	170	52.95	51.60	-109.8	8,783	-1.25%	大賣/鉅額交易
2024/01/09	62.2	52.16	4	51.70	51.50	58.2	8,630	0.67%
2024/01/08	32	54.04	57.1	54.47	53.70	-25.1	8,428	-0.30%
2024/01/05	19	53.54	17	53.76	54.20	2	8,203	0.02%
2024/01/04	10.2	52.83	3	53.13	52.70	7.2	8,070	0.09%
2024/01/03	17.2	52.88	10	52.89	52.70	7.2	8,366	0.09%
2024/01/02	8.1	53.66	12	53.62	53.60	-3.9	8,328	-0.05%
2023/12/29	11	53.58	13	53.61	53.60	-2	8,357	-0.02%
2023/12/28	2	52.85	8.2	53.00	53.10	-6.2	8,331	-0.07%
2023/12/27	7	52.83	2	52.85	52.80	5	8,352	0.06%
2023/12/26	16	53.13	5	53.06	53.00	11	8,419	0.13%
2023/12/25	15	53.14	39.3	53.37	53.30	-24.3	8,402	-0.29%
2023/12/22	6	52.50	17	52.48	52.30	-11	8,360	-0.13%
2023/12/21	43.5	52.86	19	52.43	52.10	24.5	8,547	0.29%
2023/12/20	1	52.20	14	52.65	52.70	-13	8,441	-0.15%
2023/12/19	7	51.80	6	52.13	52.00	1	8,505	0.01%
2023/12/18	3	52.80	7	52.90	52.80	-4	8,579	-0.05%
2023/12/15	1	52.10	27	52.66	52.50	-26	8,674	-0.30%
2023/12/14	24	52.16	7	52.06	52.00	17	8,797	0.19%
2023/12/13	92	52.90	8	52.81	51.90	84	8,952	0.94%
2023/12/12	15	52.67	31	52.65	52.70	-16	8,927	-0.18%
2023/12/11	6	51.53	4	51.70	51.50	2	9,025	0.02%
2023/12/08	76	51.64	3	51.57	51.50	73	9,174	0.80%
2023/12/07	20.2	52.72	15.1	52.84	52.20	5.1	9,367	0.05%
2023/12/06	11	52.18	1	52.00	52.00	10	10,039	0.10%
2023/12/05	52	52.48	2	52.45	52.40	50	10,377	0.48%
2023/12/04	32	53.34	17.1	53.03	53.10	14.9	10,439	0.14%
2023/12/01	21.5	52.26	16	52.36	52.30	5.5	10,463	0.05%
2023/11/30	13	51.52	1	51.60	51.80	12	10,729	0.11%
2023/11/29	3	51.90	42	52.03	51.90	-39	11,055	-0.35%
2023/11/28	26	52.04	43	52.17	52.30	-17	11,478	-0.15%
2023/11/27	21.1	52.06	14.6	52.49	51.60	6.5	11,941	0.05%
2023/11/24	27	52.89	62.1	52.99	52.60	-35	11,969	-0.29%
2023/11/22	11	51.08	0	0.00	50.70	11	13,177	0.08%
2023/11/21	8.1	50.76	6	50.77	50.60	2.1	14,097	0.01%
2023/11/20	8	50.93	22.6	51.15	51.20	-14.6	15,292	-0.10%
2023/11/17	17	50.60	1.2	50.50	50.40	15.8	16,846	0.09%
2023/11/16	17	49.87	30.3	50.21	50.40	-13.3	16,958	-0.08%
2023/11/15	26.2	49.34	25	49.72	49.25	1.2	16,884	0.01%
2023/11/14	16	49.40	16	49.99	49.25	0	16,885	0.00%
2023/11/13	13	48.99	32	48.70	49.15	-19	16,852	-0.11%
2023/11/10	25	48.67	15	48.70	48.55	10	16,862	0.06%
2023/11/09	40	49.43	15	49.35	49.10	25	16,918	0.15%
2023/11/08	11	50.10	9	49.92	49.50	2	17,049	0.01%
2023/11/07	119.1	49.63	11.5	50.00	49.35	107.6	17,126	0.63%	大買/鉅額交易
2023/11/06	6	51.62	5	51.74	51.60	1	17,057	0.01%
2023/11/03	36.1	51.51	80	51.30	51.80	-44	17,234	-0.26%
2023/11/02	0	0.00	99	49.90	50.10	-99	17,601	-0.56%
2023/11/01	7	48.53	10.1	48.70	48.70	-3	17,693	-0.02%
2023/10/31	10	48.71	1	48.55	48.55	9	17,832	0.05%
2023/10/30	4	49.64	2	49.85	49.60	2	17,965	0.01%
2023/10/27	3	50.07	6	50.10	50.10	-3	18,128	-0.02%
2023/10/26	12.1	50.41	12	50.57	50.00	0.1	18,398	0.00%
2023/10/25	6	50.62	6	50.67	50.50	0	18,384	0.00%
2023/10/24	7	49.74	14	49.65	50.10	-7	18,391	-0.04%
2023/10/23	6	48.44	3	48.48	48.40	3	18,373	0.02%
2023/10/20	57.2	48.73	20.2	48.32	48.45	37	18,464	0.20%
2023/10/19	7.1	49.51	3	49.45	49.80	4.1	18,502	0.02%
2023/10/18	82.1	49.62	6	50.35	49.30	76.1	18,654	0.41%
2023/10/17	45.3	52.54	2	52.40	51.60	43.3	18,695	0.23%
2023/10/16	24.1	53.93	7	53.81	53.70	17.1	18,661	0.09%
2023/10/13	8	54.18	5	54.56	54.70	3	18,861	0.02%
2023/10/12	14	53.98	47.2	54.30	54.30	-33.2	19,063	-0.17%
2023/10/11	25.3	55.55	46	55.65	53.90	-20.7	19,196	-0.11%
2023/10/06	4.1	53.60	4	53.75	53.80	0.1	19,075	0.00%
2023/10/05	46	53.52	5	53.74	53.60	41	19,149	0.21%
2023/10/04	18	53.48	7.1	53.66	53.30	10.9	19,196	0.06%
2023/10/03	12	54.76	1	54.20	54.20	11	19,333	0.06%
2023/10/02	38	55.21	5	55.14	55.00	33	19,460	0.17%
2023/09/28	0	54.88	1	54.80	54.90	-1	19,648	0.00%
2023/09/27	70	54.42	6.7	54.25	54.40	63.3	20,053	0.32%
2023/09/26	32.2	54.98	2	54.60	54.60	30.2	20,131	0.15%
2023/09/25	23	56.60	17	56.84	56.70	6	20,174	0.03%
2023/09/22	15.1	55.75	20	56.09	55.70	-4.9	20,194	-0.02%
2023/09/21	78	55.19	26.2	55.37	55.50	51.8	20,340	0.25%
2023/09/20	18	55.98	56	56.11	56.00	-38	20,661	-0.18%
2023/09/19	19	56.80	10.5	57.25	56.20	8.5	20,917	0.04%
2023/09/18	35	58.68	13	58.77	57.60	22	21,299	0.10%
2023/09/15	43.5	58.20	31.6	58.37	58.00	11.9	22,514	0.05%
2023/09/14	34	59.56	26	59.66	59.20	8	24,361	0.03%
2023/09/13	29	60.08	27	59.96	59.90	2	25,282	0.01%
2023/09/12	32	60.87	12	60.68	60.50	20	25,608	0.08%
2023/09/11	182	62.61	156.4	62.24	60.80	25.6	25,750	0.10%	大買/大賣/
2023/09/08	120.3	61.17	72.2	61.39	61.90	48.1	25,155	0.19%	大買/
2023/09/07	17.3	60.39	6.5	60.42	60.40	10.8	24,936	0.04%
2023/09/06	8.1	60.11	41.1	60.22	60.30	-33	25,092	-0.13%
2023/09/05	45.6	60.40	24.3	60.08	59.50	21.2	25,246	0.08%
2023/09/04	54.2	61.73	22	61.85	61.30	32.2	25,481	0.13%
2023/09/01	27.4	62.22	58.2	62.60	62.40	-30.8	25,566	-0.12%
2023/08/31	45.2	62.28	53	62.25	62.00	-7.8	25,428	-0.03%
2023/08/30	20.3	61.06	55.9	61.21	61.60	-35.6	25,425	-0.14%
2023/08/29	55	59.71	90.1	59.73	61.50	-35.1	25,440	-0.14%
2023/08/28	136.8	62.25	104	62.06	61.00	32.8	24,866	0.13%	大買/大賣/
2023/08/25	99.5	61.35	74.1	60.91	60.30	25.4	23,852	0.11%
2023/08/24	147.3	61.36	242.9	60.54	61.40	-95.5	23,172	-0.41%	大買/大賣/
2023/08/23	170.4	59.17	299.9	59.28	59.00	-129.5	22,194	-0.58%	大買/大賣/鉅額交易
2023/08/22	12	54.95	4.5	55.38	55.50	7.5	20,868	0.04%
2023/08/21	4	55.28	40	55.41	55.50	-36	20,986	-0.17%
2023/08/18	19.4	55.13	42	54.91	54.70	-22.6	21,567	-0.10%
2023/08/17	52	55.51	19	54.73	55.10	33	22,073	0.15%
2023/08/16	29	53.82	3	53.83	53.80	26	22,699	0.11%
2023/08/15	14.1	53.80	19.1	54.02	53.90	-5	23,079	-0.02%
2023/08/14	37.2	54.69	18.1	54.59	54.00	19.1	23,352	0.08%
2023/08/11	46.2	57.51	46	56.72	56.80	0.2	23,780	0.00%
2023/08/10	229.1	57.81	67	58.07	58.00	162.1	23,730	0.68%	大買/鉅額交易
2023/08/09	61.2	58.20	78.1	58.11	58.30	-16.9	23,730	-0.07%
2023/08/08	45.3	58.13	74	58.21	57.80	-28.7	23,855	-0.12%
2023/08/07	13	55.83	27.1	56.52	57.20	-14.1	23,996	-0.06%
2023/08/04	11.1	55.82	33.5	55.82	56.10	-22.5	24,323	-0.09%
2023/08/02	36.2	55.41	19.1	55.33	55.20	17.1	24,828	0.07%
2023/08/01	26.3	55.77	9.4	55.31	54.80	16.9	25,063	0.07%
2023/07/31	62	55.23	46	55.54	55.50	16	25,683	0.06%
2023/07/28	24	53.78	14	53.84	53.80	10	26,100	0.04%
2023/07/27	9.1	54.51	11	54.55	54.50	-1.9	27,285	-0.01%
2023/07/26	27	53.73	7	53.89	53.40	20	28,078	0.07%
2023/07/25	9	53.10	4	53.48	54.00	5	29,699	0.02%
2023/07/24	31.1	53.62	26	53.70	53.50	5.1	31,348	0.02%
2023/07/21	51.4	55.07	19	54.94	54.40	32.4	32,211	0.10%
2023/07/20	73	55.81	55.2	55.73	55.70	17.8	34,259	0.05%
2023/07/19	17.9	53.97	2	54.75	53.70	15.9	35,118	0.05%
2023/07/18	32.5	53.79	21.1	53.75	53.50	11.3	35,969	0.03%
2023/07/17	44.5	54.79	63.2	54.96	54.80	-18.7	36,519	-0.05%
2023/07/14	43.2	55.83	17.1	56.05	55.70	26.1	37,088	0.07%
2023/07/13	41.3	56.57	9	56.86	56.10	32.3	38,925	0.08%
2023/07/12	10.2	57.42	8	57.55	57.20	2.2	41,165	0.01%
2023/07/11	49.1	58.01	10	57.90	57.70	39.1	43,826	0.09%
2023/07/10	71.4	58.76	8	58.53	58.30	63.4	45,283	0.14%
2023/07/07	71.2	59.22	30.4	59.59	59.40	40.8	46,632	0.09%
2023/07/06	51.3	60.64	11	60.89	60.20	40.3	47,102	0.09%
2023/07/05	68.1	62.58	48	62.47	61.90	20.1	47,378	0.04%
2023/07/04	11.1	61.40	8.3	61.46	61.30	2.9	47,089	0.01%
2023/07/03	25.3	59.82	92.2	60.26	61.40	-66.9	47,026	-0.14%
2023/06/30	44.2	59.83	23	60.17	60.00	21.2	46,820	0.05%
2023/06/29	63.2	60.95	45.1	60.63	60.50	18.1	46,813	0.04%
2023/06/28	53.2	60.67	88	60.99	60.70	-34.8	46,669	-0.07%
2023/06/27	54	60.11	43	60.22	59.30	11	46,754	0.02%
2023/06/26	82.1	61.98	78.3	61.14	60.70	3.8	47,177	0.01%
2023/06/21	252.3	65.15	213.5	64.98	63.40	38.7	46,949	0.08%	大買/大賣/
2023/06/20	220.6	64.58	254.4	64.70	65.00	-33.9	45,875	-0.07%	大買/大賣/
2023/06/19	174	62.10	237.2	62.75	63.90	-63.2	43,882	-0.14%	大買/大賣/
2023/06/16	39.9	57.76	150	58.08	58.10	-110.1	42,910	-0.26%	大賣/鉅額交易
2023/06/15	41.1	55.99	53.3	56.79	57.30	-12.3	42,614	-0.03%
2023/06/14	31	56.27	15	56.52	56.00	16	42,368	0.04%
2023/06/13	38	56.60	29.1	56.79	56.60	8.9	42,460	0.02%
2023/06/12	34	56.73	43	56.36	56.50	-9	42,670	-0.02%
2023/06/09	30	57.59	27	57.70	57.50	3	42,840	0.01%
2023/06/08	37.3	57.67	49	58.07	57.70	-11.8	43,055	-0.03%
2023/06/07	58	57.37	45	57.54	57.50	13	42,805	0.03%
2023/06/06	26	56.85	28	56.98	56.40	-2	43,073	0.00%
2023/06/05	26	57.47	70.3	57.73	57.30	-44.3	43,876	-0.10%
2023/06/02	49.2	56.45	93.1	56.21	56.30	-43.9	43,546	-0.10%
2023/06/01	27	55.46	20	55.29	55.30	7	43,401	0.02%
2023/05/31	32	55.10	20	55.13	55.40	12	43,443	0.03%
2023/05/30	52.6	55.13	18	56.08	54.80	34.6	43,459	0.08%
2023/05/29	37.1	55.97	60	56.00	55.80	-22.9	43,343	-0.05%
2023/05/26	84.2	54.92	44	55.02	54.80	40.2	43,222	0.09%
2023/05/25	37	55.97	19	56.08	56.00	18	43,100	0.04%
2023/05/24	86	57.66	84.2	57.29	56.70	1.8	43,064	0.00%
2023/05/23	105.1	56.94	57	56.97	56.70	48.1	42,899	0.11%	大買/
2023/05/22	36.2	56.05	110.1	56.04	56.90	-73.8	42,593	-0.17%	大賣/
2023/05/19	88	54.94	80.1	54.84	54.20	7.9	42,282	0.02%
2023/05/18	55.1	54.87	60	54.98	54.50	-4.9	42,021	-0.01%
2023/05/17	49	54.66	46.2	55.37	55.00	2.8	41,789	0.01%
2023/05/16	15	53.77	21	53.80	53.70	-6	41,378	-0.01%
2023/05/15	28.1	53.60	19	53.66	53.70	9.1	41,725	0.02%
2023/05/12	33.3	53.75	21.1	53.30	54.40	12.2	43,241	0.03%
2023/05/11	48.4	54.39	75.3	54.05	54.00	-26.9	43,592	-0.06%
2023/05/10	64	55.27	38	55.83	55.30	26	43,073	0.06%
2023/05/09	79.4	55.25	92	54.89	54.50	-12.6	42,634	-0.03%
2023/05/08	123.1	56.96	119	56.73	56.60	4.1	42,096	0.01%	大買/大賣/
2023/05/05	110.3	56.77	113.2	57.03	56.40	-2.9	41,801	-0.01%	大買/大賣/
2023/05/04	121.4	57.97	109.1	58.00	57.60	12.3	41,148	0.03%	大買/大賣/
2023/05/03	194.2	58.61	408.3	58.64	58.70	-214.1	40,545	-0.53%	大買/大賣/鉅額交易
2023/05/02	95.2	58.51	70.1	58.02	57.40	25.1	39,311	0.06%
2023/04/28	227.8	58.52	264.3	58.76	58.00	-36.4	38,504	-0.09%	大買/大賣/
2023/04/27	377.3	57.47	435	57.32	57.50	-57.7	36,822	-0.16%	大買/大賣/
2023/04/26	93.8	55.68	46	55.58	55.90	47.8	35,055	0.14%
2023/04/25	397	57.36	384	57.10	56.40	13.1	34,075	0.04%	大買/大賣/
2023/04/24	251.1	55.94	215.2	56.45	57.50	35.9	31,803	0.11%	大買/大賣/
2023/04/21	128.2	54.25	157	54.09	54.70	-28.8	30,689	-0.09%	大買/大賣/
2023/04/20	130.8	54.75	51.6	54.63	54.40	79.2	29,705	0.27%	大買/
2023/04/19	179.1	56.17	198.1	56.38	56.60	-19	28,932	-0.07%	大買/大賣/
2023/04/18	272.2	56.61	225.2	56.89	55.90	46.9	28,155	0.17%	大買/大賣/
2023/04/17	475.8	57.72	424.2	57.46	58.00	51.6	26,225	0.20%	大買/大賣/
2023/04/14	349.1	54.60	160.3	54.24	54.20	188.8	23,870	0.79%	大買/大賣/鉅額交易
2023/04/13	197	50.96	179.8	52.07	52.90	17.2	21,249	0.08%	大買/大賣/
2023/04/12	341.1	47.48	229.4	47.35	48.15	111.7	20,124	0.55%	大買/大賣/鉅額交易
2023/04/11	153.3	44.24	95.6	44.76	43.80	57.7	18,629	0.31%	大買/
2023/04/10	64.1	43.84	99.3	43.93	44.30	-35.1	18,055	-0.19%
2023/04/07	11	42.09	14	42.36	42.40	-3	17,575	-0.02%
2023/04/06	8	42.07	4	42.14	42.00	4	17,668	0.02%
2023/03/31	3	41.60	14.3	41.61	41.65	-11.3	17,716	-0.06%
2023/03/30	4.1	41.61	11	41.50	41.85	-6.9	17,689	-0.04%
2023/03/29	16	41.51	29.3	41.54	41.55	-13.2	17,597	-0.08%
2023/03/28	175.7	41.65	136	41.71	41.20	39.7	17,588	0.23%	大買/大賣/
2023/03/27	140.7	43.52	128.3	44.32	43.20	12.4	17,093	0.07%	大買/大賣/
2023/03/24	39.3	42.16	20	42.18	42.45	19.3	16,439	0.12%
2023/03/23	75	41.80	25.2	41.68	41.75	49.9	16,380	0.30%
2023/03/22	73.1	40.92	13	40.87	40.85	60.1	16,148	0.37%
2023/03/21	20.3	41.08	17	41.55	41.00	3.3	16,101	0.02%
2023/03/20	21	40.86	20	40.91	41.00	1	16,040	0.01%
2023/03/17	18	40.47	45	40.29	40.25	-27	16,072	-0.17%
2023/03/16	38.1	40.45	53	40.05	40.20	-14.9	16,215	-0.09%
2023/03/15	73	41.04	132.2	40.99	41.00	-59.2	16,594	-0.36%	大賣/
2023/03/14	100.6	39.91	104.1	40.22	39.85	-3.6	16,663	-0.02%	大賣/
2023/03/13	56.5	39.07	26	38.76	38.95	30.4	17,010	0.18%
2023/03/10	95.1	41.19	57	41.20	40.90	38.1	17,105	0.22%
2023/03/09	82.2	41.39	288	42.02	42.05	-205.8	17,023	-1.21%	大賣/鉅額交易
2023/03/08	145.8	41.17	115.2	41.31	41.00	30.6	16,777	0.18%	大買/大賣/
2023/03/07	33	38.94	186.6	39.04	39.40	-153.6	16,726	-0.92%	大賣/鉅額交易
2023/03/06	49	38.89	11.7	38.79	38.65	37.3	16,633	0.22%
2023/03/03	4	38.15	16.3	38.74	38.40	-12.3	16,513	-0.07%
2023/03/02	15.2	37.70	1.1	38.09	37.85	14.2	16,435	0.09%
2023/03/01	6.7	37.89	10.1	38.20	38.00	-3.4	16,423	-0.02%
2023/02/24	13.1	38.44	33	38.50	38.50	-19.9	16,568	-0.12%
2023/02/23	15.2	38.99	12	39.03	39.20	3.2	16,400	0.02%
2023/02/22	8.6	38.44	75	39.00	39.20	-66.4	16,303	-0.41%
2023/02/21	112.4	39.09	58	39.27	38.80	54.3	16,229	0.33%	大買/
2023/02/20	62	38.90	25.4	38.84	38.80	36.6	15,930	0.23%
2023/02/17	54.6	38.63	47.4	38.64	38.50	7.2	15,735	0.05%
2023/02/16	29	37.99	48.1	37.86	38.00	-19.1	15,357	-0.12%
2023/02/15	38.4	37.61	25	37.45	37.30	13.4	15,226	0.09%
2023/02/14	28.2	37.08	8	37.27	37.60	20.2	15,097	0.13%
2023/02/13	86.2	37.38	27.3	37.36	37.65	58.9	15,039	0.39%
2023/02/10	645.4	38.50	516.8	38.70	37.95	128.7	14,717	0.87%	大買/大賣/鉅額交易
2023/02/09	95.1	37.29	116.9	37.50	37.35	-21.8	13,007	-0.17%	大賣/
2023/02/08	19	35.87	3.1	35.87	35.90	15.9	12,322	0.13%
2023/02/07	5	35.43	12	35.40	35.45	-7	12,217	-0.06%
2023/02/06	21	35.42	8.3	35.48	35.50	12.7	12,254	0.10%
2023/02/03	18.2	34.60	10.1	34.76	34.95	8.1	12,155	0.07%
2023/02/02	8	34.54	1	34.85	34.45	7	12,027	0.06%
2023/02/01	3	34.95	44.1	35.02	34.55	-41.1	11,897	-0.35%
2023/01/31	3	34.55	13	34.60	34.60	-10	11,785	-0.09%
2023/01/30	4	34.24	3	34.47	34.10	1	11,767	0.01%
2023/01/17	36	34.22	4	34.26	34.15	32	11,749	0.27%
2023/01/16	5	34.46	0	0.00	34.40	5	11,809	0.04%
2023/01/13	0	34.80	7	34.96	34.70	-7	11,871	-0.06%
2023/01/12	1	35.25	0	0.00	34.85	1	11,970	0.01%
2023/01/11	11	35.48	4	35.26	35.05	7	11,993	0.06%
2023/01/10	3	34.93	82	34.97	34.80	-79	11,948	-0.66%
2023/01/09	24	35.06	8	35.02	34.95	16	11,937	0.13%
2023/01/06	15	35.40	25	35.36	35.25	-10	11,951	-0.08%
2023/01/05	20	35.76	18.1	35.55	35.25	2	12,024	0.02%
2023/01/04	19	35.14	3	35.28	35.45	16	11,953	0.13%
2023/01/03	20.1	35.50	36	35.34	35.40	-15.9	11,892	-0.13%
2022/12/30	97	35.98	19.5	35.95	35.75	77.5	11,774	0.66%
2022/12/29	13.1	34.98	3	34.97	35.10	10.1	11,294	0.09%
2022/12/28	29.3	35.33	9	35.37	35.10	20.3	11,223	0.18%
2022/12/27	16.1	35.35	11	35.20	35.00	5.1	11,126	0.05%
2022/12/26	27	35.06	15.3	35.36	35.25	11.7	11,028	0.11%
2022/12/23	16	33.88	42.3	34.36	34.55	-26.3	10,789	-0.24%
2022/12/22	21	33.50	7	33.45	33.50	14	10,626	0.13%
2022/12/21	10.2	33.50	14	33.28	33.25	-3.9	10,653	-0.04%
2022/12/20	7.1	33.82	3	34.20	33.30	4.1	10,740	0.04%
2022/12/19	5	34.61	13	34.68	34.40	-8	10,836	-0.07%
2022/12/16	18.1	35.07	56	35.09	34.95	-37.9	10,808	-0.35%
2022/12/15	35.1	35.31	45.1	35.74	35.95	-10.1	10,663	-0.09%
2022/12/14	58	34.84	24	34.78	35.00	34	10,373	0.33%
2022/12/13	13.1	34.55	6	34.91	34.35	7	10,265	0.07%
2022/12/12	40	34.77	37	34.96	34.85	3	10,170	0.03%
2022/12/09	32.1	34.95	65	35.24	34.85	-32.9	10,069	-0.33%
2022/12/08	39.1	35.69	19.1	35.74	35.20	20	9,939	0.20%
2022/12/07	79.4	35.82	54.3	35.72	35.85	25.1	9,652	0.26%
2022/12/06	29.2	35.62	10.3	35.48	35.60	18.9	9,049	0.21%
2022/12/05	82.2	36.47	83.3	36.73	36.25	-1.1	8,693	-0.01%
2022/12/02	49.1	34.40	72.6	34.40	34.80	-23.6	7,945	-0.30%
2022/12/01	25.1	33.26	18	33.32	33.10	7.1	7,385	0.10%
2022/11/30	32.2	33.41	19	33.35	33.40	13.2	7,203	0.18%
2022/11/29	85.2	34.10	109.7	34.33	33.90	-24.5	6,738	-0.36%	大賣/
2022/11/28	25.7	31.79	7.3	32.00	31.90	18.4	5,674	0.32%
2022/11/25	1.1	31.58	9	31.62	31.40	-7.9	5,575	-0.14%
2022/11/24	5.1	31.43	29	31.35	31.40	-23.9	5,571	-0.43%
2022/11/23	23.3	31.87	11	31.69	31.55	12.3	5,518	0.22%
2022/11/22	63.1	31.78	35.3	31.54	31.55	27.8	5,426	0.51%
2022/11/21	8	31.13	13	31.05	30.90	-5	5,128	-0.10%
2022/11/18	3	30.90	19.1	30.99	31.05	-16.1	5,115	-0.31%
2022/11/17	37.4	30.60	29	30.55	30.60	8.4	5,066	0.17%
2022/11/16	15.1	31.35	6.1	31.32	31.05	9	4,972	0.18%
2022/11/15	14.3	30.89	0.1	31.00	30.95	14.3	4,857	0.29%
2022/11/14	2	31.00	1	31.15	31.15	1	4,831	0.02%
2022/11/11	5.4	31.07	5	31.17	30.90	0.4	4,846	0.01%
2022/11/10	11	30.98	0	0.00	31.10	11	4,916	0.22%
2022/11/09	13.1	31.14	11	31.20	31.05	2.1	5,034	0.04%
2022/11/08	66.1	32.01	22	32.07	31.60	44.1	4,958	0.89%
2022/11/07	1	33.01	0.2	33.14	33.05	0.8	4,776	0.02%
2022/11/04	1	33.33	3	32.92	32.65	-2	4,807	-0.04%
2022/11/03	0	33.10	0	32.93	33.10	0	4,848	0.00%
2022/11/02	9	32.72	4.2	32.75	32.45	4.9	4,956	0.10%
2022/11/01	5	31.75	4.1	31.78	31.80	0.9	5,247	0.02%
2022/10/31	2	31.10	4	31.47	31.35	-2	5,441	-0.04%
2022/10/28	4	30.85	0	0.00	30.60	4	5,701	0.07%
2022/10/26	5	31.15	0	31.20	31.05	5	7,147	0.07%
2022/10/25	5.1	31.57	2	31.40	31.35	3.1	7,599	0.04%
2022/10/24	3	32.22	12.1	32.14	32.30	-9.1	7,643	-0.12%
2022/10/21	7	31.27	8.2	30.92	31.60	-1.1	7,662	-0.01%
2022/10/20	3.4	30.47	2.1	30.74	30.25	1.4	7,750	0.02%
2022/10/19	5.1	31.18	0	0.00	31.15	5.1	7,706	0.07%
2022/10/18	4	31.41	0	0.00	31.30	4	7,721	0.05%
2022/10/17	2	31.43	7.1	31.60	31.80	-5	7,877	-0.06%
2022/10/14	9	31.46	1	31.85	31.45	8	8,017	0.10%
2022/10/13	1.2	31.87	20.1	31.40	31.15	-18.9	8,057	-0.23%
2022/10/12	0.1	33.20	11	32.85	32.90	-10.9	8,015	-0.14%
2022/10/11	2	33.53	0	0.00	33.55	2	8,125	0.02%
2022/10/07	5.4	33.57	0.1	33.50	33.45	5.3	8,286	0.06%
2022/10/06	0	0.00	2	34.00	33.95	-2	8,551	-0.02%
2022/10/05	0.2	34.28	1	34.60	34.10	-0.8	9,131	-0.01%
2022/10/04	0.1	34.36	1	34.50	34.35	-0.9	9,375	-0.01%
2022/10/03	0	0.00	90.1	33.84	34.15	-90.1	9,695	-0.93%
2022/09/30	5.1	33.18	0	0.00	33.80	5.1	9,935	0.05%
2022/09/29	69	34.36	7	34.18	34.00	62	10,071	0.62%
2022/09/28	6.1	34.14	5.2	34.27	33.70	0.9	10,280	0.01%
2022/09/27	18.4	34.51	9.1	34.32	34.15	9.3	10,620	0.09%
2022/09/26	26.4	36.23	9.1	36.17	35.55	17.3	10,875	0.16%
2022/09/23	2	36.18	54.1	36.25	36.10	-52.1	11,223	-0.46%
2022/09/22	0	35.95	12.1	36.10	35.95	-12.1	11,423	-0.11%
2022/09/21	0	36.00	25	35.66	35.55	-25	11,592	-0.22%
2022/09/19	8.1	36.03	0	0.00	35.60	8.1	11,793	0.07%
2022/09/16	3.1	36.08	2	36.25	36.05	1.1	11,941	0.01%
2022/09/15	8	37.51	23	36.92	36.55	-15	12,241	-0.12%
2022/09/14	5	36.85	41	36.41	36.85	-36	12,686	-0.28%
2022/09/13	24	36.71	2	36.78	36.70	22	13,391	0.16%
2022/09/12	20	36.60	12.2	36.61	36.80	7.8	15,449	0.05%
2022/09/08	66	35.86	1	36.00	36.00	65	16,498	0.39%
2022/09/07	5	35.70	28.1	35.77	35.75	-23.1	17,074	-0.14%
2022/09/06	31	35.63	32.1	35.47	35.60	-1.1	17,122	-0.01%
2022/09/05	3	35.58	1.1	35.60	35.35	1.9	17,077	0.01%
2022/09/02	29	35.21	0	0.00	35.20	29	17,101	0.17%
2022/09/01	1	35.40	3	35.42	35.25	-2	17,091	-0.01%
2022/08/31	4	35.60	9	35.54	35.50	-5	17,113	-0.03%
2022/08/30	2	35.20	0	0.00	35.15	2	17,109	0.01%
2022/08/29	10.1	35.20	26	35.14	35.00	-15.9	17,110	-0.09%
2022/08/26	2	35.95	2	35.80	35.80	0	17,097	0.00%
2022/08/25	2	35.70	4	36.00	35.75	-2	17,140	-0.01%
2022/08/24	2	35.80	2	35.70	35.75	0	17,235	0.00%
2022/08/23	8	35.82	30.1	35.76	35.90	-22.1	17,266	-0.13%
2022/08/22	2	34.80	12	35.15	35.20	-10	17,223	-0.06%
2022/08/19	23.2	35.22	2.6	35.10	35.10	20.6	17,273	0.12%
2022/08/18	23	35.05	2	35.33	35.40	21	17,291	0.12%
2022/08/17	22.4	35.22	3.1	35.32	35.05	19.3	17,429	0.11%
2022/08/16	26.1	36.12	4	35.85	35.60	22.1	17,431	0.13%
2022/08/15	5	36.86	21	36.97	36.90	-16	17,493	-0.09%
2022/08/12	1	37.00	23	37.17	37.00	-22	17,579	-0.13%
2022/08/11	1.1	36.98	4	37.14	36.80	-2.9	17,572	-0.02%
2022/08/10	62	36.89	225	36.94	36.75	-163	17,554	-0.93%	大賣/鉅額交易
2022/08/09	17.1	37.15	270	37.12	37.15	-252.9	17,517	-1.44%	大賣/鉅額交易
2022/08/08	75.2	37.15	153.5	37.28	37.00	-78.3	17,402	-0.45%	大賣/
2022/08/05	117	35.79	63	35.71	35.95	54	17,068	0.32%	大買/
2022/08/04	136.9	36.30	13.1	36.02	36.00	123.8	16,971	0.73%	大買/鉅額交易
2022/08/03	252.5	37.05	59.3	37.40	37.10	193.2	16,796	1.15%	大買/鉅額交易
2022/08/02	121	37.68	141.3	37.97	38.20	-20.3	16,240	-0.13%	大買/大賣/
2022/08/01	45	36.83	172.2	37.36	37.35	-127.2	15,602	-0.82%	大賣/鉅額交易
2022/07/29	24.1	35.27	121.2	35.54	35.90	-97.1	15,172	-0.64%	大賣/
2022/07/28	43.2	35.49	9	35.55	35.25	34.2	15,100	0.23%
2022/07/27	16	35.82	134.2	35.78	35.90	-118.2	15,046	-0.79%	大賣/鉅額交易
2022/07/26	22.1	35.07	34.2	35.22	35.20	-12.1	14,971	-0.08%
2022/07/25	17	35.02	39.3	35.21	34.95	-22.3	14,971	-0.15%
2022/07/22	71	34.63	30	35.08	35.00	41	14,970	0.27%
2022/07/21	86.5	34.73	29.1	34.76	34.70	57.4	14,968	0.38%
2022/07/20	28.1	35.02	47.3	35.59	35.35	-19.2	15,124	-0.13%
2022/07/19	86.5	34.93	45	35.13	35.00	41.5	15,270	0.27%
2022/07/18	123.3	34.90	9	35.09	35.00	114.3	15,522	0.74%	大買/鉅額交易
2022/07/15	196.5	34.84	33.2	34.86	35.10	163.3	15,567	1.05%	大買/鉅額交易
2022/07/14	161.5	35.81	47.1	36.17	35.85	114.4	15,585	0.73%	大買/鉅額交易
2022/07/13	67.1	35.58	91.4	35.59	36.05	-24.3	15,513	-0.16%
2022/07/12	156	34.36	183.6	34.41	34.25	-27.6	15,255	-0.18%	大買/大賣/
2022/07/11	41	34.16	136.5	34.27	34.35	-95.5	15,535	-0.61%	大賣/
2022/07/08	63.3	33.86	35.1	33.99	32.75	28.2	15,691	0.18%
2022/07/07	68.4	33.58	42	33.52	33.40	26.4	15,583	0.17%
2022/07/06	125.3	34.02	12	34.29	33.85	113.3	15,517	0.73%	大買/鉅額交易
2022/07/05	95.3	33.97	119.6	34.30	34.70	-24.3	15,350	-0.16%	大賣/
2022/07/04	85.6	32.95	109.3	32.74	33.10	-23.7	14,928	-0.16%	大賣/
2022/07/01	57.1	33.49	56.1	33.65	32.55	1	14,518	0.01%
2022/06/30	91.2	32.44	53.3	32.47	32.35	37.9	13,940	0.27%
2022/06/29	39.1	32.51	107.4	32.79	32.20	-68.3	13,691	-0.50%	大賣/
2022/06/28	103	32.32	6	32.27	32.15	97	13,485	0.72%	大買/
2022/06/27	2	31.98	5	31.96	31.85	-3	13,380	-0.02%
2022/06/24	6.1	31.51	6.1	31.66	31.75	0	13,262	0.00%
2022/06/23	41	31.71	31.2	31.89	31.15	9.8	13,081	0.07%
2022/06/22	69.2	32.57	24.3	32.51	31.35	44.9	12,740	0.35%
2022/06/21	92.3	34.16	106.3	34.21	34.40	-14	12,182	-0.11%	大賣/
2022/06/20	323.3	37.09	248.2	37.47	34.40	75.1	11,440	0.66%	大買/大賣/
2022/06/17	67	36.02	83.9	36.93	38.20	-16.9	9,329	-0.18%
2022/06/16	42.2	35.24	64	35.18	34.75	-21.8	8,190	-0.27%
2022/06/15	1	33.60	31.2	33.87	34.00	-30.2	7,566	-0.40%
2022/06/14	4	33.55	1	33.40	33.45	3	7,473	0.04%
2022/06/13	1.1	33.63	4.1	33.27	33.45	-3	7,447	-0.04%
2022/06/10	10.2	33.57	10	33.60	33.45	0.2	7,403	0.00%
2022/06/09	1.2	34.31	4.1	33.87	33.95	-2.9	7,389	-0.04%
2022/06/08	15	33.91	17.3	33.82	34.05	-2.3	7,334	-0.03%
2022/06/07	4	33.55	3	33.50	33.60	1	7,289	0.01%
2022/06/06	1.2	33.30	0	0.00	32.95	1.2	7,260	0.02%
2022/06/02	26.4	33.34	26	33.54	33.40	0.4	7,273	0.00%
2022/06/01	19.1	34.37	5.1	34.41	33.90	14.1	7,222	0.19%
2022/05/31	17.1	34.49	22.2	34.29	34.10	-5.1	7,105	-0.07%
2022/05/30	11	33.84	17.3	34.13	34.20	-6.3	7,023	-0.09%
2022/05/27	7.4	34.10	11.1	33.87	33.50	-3.7	6,976	-0.05%
2022/05/26	1.1	33.99	3.1	34.26	33.95	-2	6,926	-0.03%
2022/05/25	15.2	34.61	32.1	34.27	33.85	-16.9	6,836	-0.25%
2022/05/24	5	34.23	17.3	34.21	34.00	-12.3	6,625	-0.19%
2022/05/23	10	33.98	30.3	33.90	33.75	-20.3	6,483	-0.31%
2022/05/20	2	33.58	8.1	33.58	33.30	-6.1	6,281	-0.10%
2022/05/19	0.1	32.30	4.1	32.70	32.45	-4	6,117	-0.07%
2022/05/18	0	0.00	3	32.97	32.80	-3	6,131	-0.05%
2022/05/17	2.1	32.50	4.2	32.47	32.50	-2.1	6,135	-0.03%
2022/05/16	17	32.00	18.1	31.85	31.95	-1.1	6,090	-0.02%
2022/05/13	19.1	31.80	1.1	31.58	31.55	18	6,042	0.30%
2022/05/12	17.4	31.94	22	31.82	31.15	-4.6	5,992	-0.08%
2022/05/11	7	33.06	9	33.25	32.90	-2	5,844	-0.03%
2022/05/10	10	32.49	12.2	33.08	33.60	-2.2	5,743	-0.04%
2022/05/09	29.2	33.24	3.2	32.99	32.55	26	5,606	0.46%
2022/05/06	3	32.55	1	32.50	32.50	2	5,441	0.04%
2022/05/05	6	32.60	10.1	32.74	32.50	-4.1	5,378	-0.08%
2022/05/04	5.1	32.65	12	32.25	32.25	-6.9	5,328	-0.13%
2022/05/03	27.1	33.76	15.1	33.09	32.85	12	5,266	0.23%
2022/04/29	12	33.23	143	33.10	33.20	-131	5,153	-2.54%	大賣/鉅額交易
2022/04/28	18.1	33.45	21	33.21	33.20	-2.9	5,071	-0.06%
2022/04/27	168.3	33.07	53.1	33.19	33.25	115.2	4,986	2.31%	大買/鉅額交易
2022/04/26	16.2	34.44	13.2	33.98	34.20	3	4,794	0.06%
2022/04/25	42.1	34.27	18.1	34.30	34.20	24	4,451	0.54%
2022/04/22	32	34.23	45.4	34.10	34.70	-13.4	4,162	-0.32%
2022/04/21	20.1	33.23	24	33.18	32.80	-3.9	3,836	-0.10%
2022/04/20	34.1	34.11	19	33.97	33.80	15.1	3,651	0.41%
2022/04/19	38	33.64	47.2	33.56	34.00	-9.2	3,416	-0.27%
2022/04/18	25.1	33.68	139.3	33.33	33.50	-114.2	3,197	-3.57%	大賣/鉅額交易
2022/04/15	208.1	33.22	109.7	33.48	33.75	98.4	2,960	3.32%	大買/大賣/
2022/04/14	51.3	32.14	98.3	32.19	32.30	-47	2,484	-1.89%
2022/04/13	14	30.78	1,030.2	30.86	30.85	-1,016.2	2,029	-50.08%	大賣/鉅額交易
2022/04/12	7	30.21	16.6	30.37	30.70	-9.6	1,866	-0.51%
2022/04/11	10.1	30.25	17	30.09	29.80	-6.9	1,758	-0.39%
2022/04/08	0	0.00	16	29.35	29.30	-16	1,654	-0.97%
2022/04/07	5	29.23	0	0.00	29.20	5	1,654	0.30%
2022/04/06	3	29.32	0	0.00	29.35	3	1,709	0.18%
2022/03/31	1	29.45	0	0.00	29.35	1	1,747	0.06%
2022/03/30	1	29.45	0	0.00	29.35	1	1,749	0.06%
2022/03/29	0	0.00	1	29.35	29.30	-1	1,756	-0.06%
2022/03/28	0	0.00	3	29.45	29.50	-3	1,756	-0.17%
2022/03/25	0	0.00	7	29.60	29.60	-7	1,759	-0.40%
2022/03/18	1	29.55	1	29.50	29.55	0	1,765	0.00%
2022/03/17	0	0.00	3	29.43	29.50	-3	1,765	-0.17%
2022/03/15	2	29.08	0	0.00	29.00	2	1,762	0.11%
2022/03/11	1	29.73	0	0.00	29.40	1	1,804	0.06%
2022/03/10	0	0.00	5	29.50	29.75	-5	1,823	-0.27%
2022/03/09	0	0.00	21	29.08	29.25	-21	1,821	-1.15%
2022/03/08	7.2	28.87	2	28.78	28.75	5.2	1,808	0.29%
2022/03/07	5	29.81	1	29.65	29.55	4	1,761	0.23%
2022/03/04	0	0.00	2	29.90	29.90	-2	1,748	-0.11%
2022/03/02	1	30.20	1	30.15	30.15	0	1,816	0.00%
2022/03/01	10	30.24	2	30.35	30.05	8	1,838	0.44%
2022/02/25	1	29.70	4	29.51	29.55	-3	1,820	-0.16%
2022/02/24	2	29.45	1	29.70	29.45	1	1,850	0.05%
2022/02/23	1	29.75	32	29.90	29.90	-31	1,868	-1.66%
2022/02/21	2	30.05	0	0.00	30.05	2	1,957	0.10%
2022/02/18	13	30.08	167	30.13	30.15	-154	2,008	-7.67%	大賣/鉅額交易
2022/02/17	61	29.87	339	29.88	29.95	-278	2,144	-12.96%	大賣/鉅額交易
2022/02/16	2	29.65	69	29.71	29.45	-67	2,102	-3.19%
2022/02/15	0	0.00	6	29.20	29.35	-6	2,122	-0.28%
2022/02/11	1	29.60	0	0.00	29.60	1	2,141	0.05%
2022/02/10	1	29.65	1	29.85	29.65	0	2,169	0.00%
2022/02/09	0	0.00	9	29.66	29.75	-9	2,200	-0.41%
2022/02/08	10	29.55	10	29.70	29.70	0	2,206	0.00%
2022/02/07	1	29.30	0	0.00	29.55	1	2,223	0.04%
2022/01/26	1	29.30	4	29.10	29.10	-3	2,237	-0.13%
2022/01/25	0	0.00	15	29.17	29.05	-15	2,263	-0.66%
2022/01/24	0	0.00	10	29.35	29.35	-10	2,248	-0.44%
2022/01/21	1	29.40	32	29.43	29.45	-31	2,236	-1.39%
2022/01/20	1	29.65	0	0.00	29.80	1	2,224	0.04%
2022/01/19	0	0.00	1	29.80	29.70	-1	2,234	-0.04%
2022/01/18	2	29.78	2	29.75	29.65	0	2,228	0.00%
2022/01/17	5	29.60	0	0.00	29.70	5	2,239	0.22%
2022/01/14	10	29.85	1	29.85	29.80	9	2,257	0.40%
2022/01/13	4	30.03	2	29.98	30.15	2	2,254	0.09%
2022/01/12	0	0.00	1	29.70	29.70	-1	2,230	-0.04%
2022/01/11	1	29.95	10	30.10	29.95	-9	2,228	-0.40%
2022/01/10	23	30.47	10	30.68	30.40	13	2,201	0.59%
2022/01/07	27	30.12	14	30.11	29.95	13	2,108	0.62%
2022/01/06	4	29.86	12	29.94	29.65	-8	2,037	-0.39%
2022/01/05	0	0.00	1.1	29.59	29.55	-1.1	1,997	-0.06%
2022/01/03	0	0.00	5	29.40	29.30	-5	1,983	-0.25%
2021/12/30	1	29.35	14	29.40	29.35	-13	1,985	-0.65%
2021/12/29	2	29.70	0	0.00	29.60	2	1,970	0.10%
2021/12/28	0	0.00	0.1	29.45	29.55	-0.1	1,915	-0.01%
2021/12/27	1	29.70	63.3	29.51	29.70	-62.3	1,915	-3.25%
2021/12/22	6	29.25	0	0.00	29.10	6	1,931	0.31%
2021/12/21	1	29.05	0	0.00	29.10	1	1,921	0.05%
2021/12/20	11	29.08	3	29.05	29.00	8	1,922	0.42%
2021/12/17	1	29.00	18	29.05	29.10	-17	1,928	-0.88%
2021/12/16	0	0.00	23	29.10	29.10	-23	1,939	-1.19%
2021/12/15	6	29.00	3	29.05	29.00	3	1,959	0.15%
2021/12/14	0.4	29.30	6	29.15	29.00	-5.7	1,973	-0.29%
2021/12/13	0.6	29.57	1	29.45	29.45	-0.4	1,975	-0.02%
2021/12/10	0	0.00	1	29.55	29.55	-1	1,999	-0.05%
2021/12/08	2	29.78	1	29.95	29.65	1	2,041	0.05%
2021/12/07	21	30.02	4	30.15	29.95	17	2,038	0.83%
2021/12/06	1	29.70	5	29.70	29.75	-4	2,040	-0.20%
2021/12/03	3.1	29.41	50	29.34	29.35	-46.9	2,068	-2.27%
2021/12/02	1	29.15	2	29.05	29.05	-1	2,084	-0.05%
2021/12/01	7	29.16	0	0.00	29.20	7	2,127	0.33%
2021/11/30	6	29.53	0	0.00	29.00	6	2,148	0.28%
2021/11/29	11	29.22	1	29.30	29.20	10	2,151	0.46%
2021/11/26	71	29.84	0.3	29.90	29.80	70.7	2,116	3.34%
2021/11/25	52.2	30.57	49	30.57	30.40	3.2	2,090	0.15%
2021/11/24	53	30.55	2	30.60	30.55	51	2,070	2.46%
2021/11/23	133	30.08	11	30.10	30.20	122	2,019	6.04%	大買/鉅額交易
2021/11/22	45	30.32	4	30.36	30.40	41	1,998	2.05%
2021/11/19	127	30.25	44	30.26	30.25	83	1,969	4.21%	大買/
2021/11/18	160	30.37	4	30.21	30.35	156	1,928	8.09%	大買/鉅額交易
2021/11/17	50	29.98	13	29.96	30.00	37	1,854	2.00%
2021/11/16	60.2	30.15	36	30.03	29.80	24.2	1,794	1.35%
2021/11/15	10	28.95	0	0.00	29.00	10	1,619	0.62%
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/10	0	0.00	1	29.20	28.95	-1	1,709	-0.06%
2021/11/09	0	0.00	7	29.30	29.35	-7	1,728	-0.40%
2021/11/08	0	0.00	2	29.10	29.15	-2	1,715	-0.12%
2021/11/05	1	28.75	49	28.75	28.70	-48	1,730	-2.77%
2021/11/04	1	28.75	20	29.00	28.80	-19	1,755	-1.08%
2021/11/03	1	28.60	6	28.72	28.65	-5	1,774	-0.28%
2021/11/02	3	28.70	20	28.85	28.75	-17	1,772	-0.96%
2021/11/01	0	0.00	10	28.40	28.35	-10	1,768	-0.57%
2021/10/27	0	0.00	10.4	28.05	28.25	-10.4	2,126	-0.49%
2021/10/26	0	0.00	4	28.18	28.10	-4	2,138	-0.19%
2021/10/25	2	28.00	0	0.00	28.10	2	2,173	0.09%
2021/10/22	12	28.15	0	0.00	27.95	12	2,200	0.55%
2021/10/21	10	28.20	0	0.00	28.15	10	2,230	0.45%
2021/10/20	0	0.00	5	28.25	28.25	-5	2,298	-0.22%
2021/10/19	0	0.00	1.5	28.32	28.45	-1.5	2,374	-0.06%
2021/10/15	0	0.00	1	28.30	28.20	-1	2,420	-0.04%
2021/10/13	0	0.00	5	28.00	28.10	-5	2,449	-0.20%
2021/10/08	1	28.25	4	28.30	28.15	-3	2,500	-0.12%
2021/10/06	0	0.00	0	28.10	28.05	0	2,521	0.00%
2021/10/04	5	28.33	2	28.20	28.25	3	2,547	0.12%
2021/09/28	1	28.00	1.5	28.13	28.20	-0.5	2,560	-0.02%
2021/09/24	0	0.00	1	28.45	28.20	-1	2,599	-0.04%
2021/09/23	0	0.00	2.1	28.21	28.35	-2.1	2,616	-0.08%
2021/09/22	5	28.00	2	27.90	28.25	3	2,650	0.11%
2021/09/17	2	28.45	0	0.00	28.35	2	2,882	0.07%
2021/09/14	0	0.00	6	27.58	27.95	-6	3,017	-0.20%
2021/09/13	4	27.35	0	0.00	27.35	4	3,292	0.12%
2021/09/10	2	27.43	1	27.60	27.55	1	3,380	0.03%
2021/09/09	4	27.45	0	0.00	27.30	4	3,434	0.12%
2021/09/08	2	27.50	1	27.45	27.40	1	3,401	0.03%
2021/09/07	18	27.93	0	0.00	27.90	18	3,370	0.53%
2021/09/06	15	28.09	0	0.00	28.10	15	3,378	0.44%
2021/09/03	1	28.70	2	28.63	28.65	-1	3,337	-0.03%
2021/09/01	0	0.00	9	29.20	29.00	-9	3,338	-0.27%
2021/08/31	0	0.00	1	29.15	29.15	-1	3,352	-0.03%
2021/08/30	5	29.03	2	28.95	29.00	3	3,383	0.09%
2021/08/26	0	0.00	2	29.05	29.10	-2	3,738	-0.05%
2021/08/24	0	0.00	11	29.25	29.30	-11	3,733	-0.29%
2021/08/23	11	29.11	1	29.20	29.15	10	3,741	0.27%
2021/08/20	1	28.90	0	0.00	28.90	1	3,751	0.03%
2021/08/19	8	28.96	10	29.09	28.95	-2	3,743	-0.05%
2021/08/18	18	28.72	5	29.01	29.45	13	3,722	0.35%
2021/08/17	1	29.65	4	29.35	29.30	-3	3,701	-0.08%
2021/08/16	13	30.18	29	30.01	29.45	-16	3,687	-0.43%
2021/08/13	12	30.40	0	0.00	30.20	12	3,583	0.33%
2021/08/12	5	30.45	0	0.00	30.25	5	3,542	0.14%
2021/08/11	9	30.37	60	30.23	29.95	-51	3,535	-1.44%
2021/08/10	8	30.19	3	30.08	30.20	5	3,511	0.14%
2021/08/09	5.5	30.04	3	30.05	30.00	2.5	3,526	0.07%
2021/08/06	2	29.65	0	0.00	29.80	2	3,516	0.06%
2021/08/05	0	0.00	26	29.65	29.70	-26	3,543	-0.73%
2021/08/04	0	0.00	24	29.93	29.85	-24	3,632	-0.66%
2021/08/03	12	30.61	1	30.35	30.50	11	3,618	0.30%
2021/08/02	22	30.75	60	30.68	30.90	-38	3,548	-1.07%
2021/07/30	17	29.97	1	29.80	29.80	16	3,339	0.48%
2021/07/28	4	29.39	21	29.86	29.80	-17	3,342	-0.51%
2021/07/27	9	30.02	14	29.94	30.00	-5	3,385	-0.15%
2021/07/26	9	29.88	17	29.97	29.85	-8	3,374	-0.24%
2021/07/23	30	29.62	6	29.68	29.55	24	3,343	0.72%
2021/07/22	1	29.25	7	29.05	29.00	-6	3,339	-0.18%
2021/07/21	5	28.64	2	28.65	28.65	3	3,365	0.09%
2021/07/20	1	28.80	10	28.90	28.80	-9	3,422	-0.26%
2021/07/19	6	28.98	6	29.25	29.25	0	3,503	0.00%
2021/07/16	5	29.10	21	29.08	29.10	-16	3,742	-0.43%
2021/07/15	3	28.60	5	28.65	28.65	-2	3,764	-0.05%
2021/07/14	10	28.75	1	28.80	28.65	9	3,870	0.23%
2021/07/13	8	28.66	5	28.60	28.55	3	4,110	0.07%
2021/07/12	6	28.85	11	28.88	28.80	-5	4,147	-0.12%
2021/07/09	16	28.58	1	28.75	28.55	15	4,213	0.36%
2021/07/08	13	28.83	9	28.89	28.85	4	4,279	0.09%
2021/07/07	0	0.00	6	29.10	28.85	-6	4,283	-0.14%
2021/07/06	10	29.15	10	29.16	29.00	0	4,282	0.00%
2021/07/05	0	0.00	1	29.00	28.95	-1	4,284	-0.02%
2021/07/02	11	28.85	2	28.88	28.90	9	4,283	0.21%
2021/07/01	11	29.02	8	29.16	29.00	3	4,276	0.07%
2021/06/30	0	0.00	5.1	29.25	29.15	-5.1	4,275	-0.12%
2021/06/29	0	0.00	1	29.35	29.10	-1	4,272	-0.02%
2021/06/28	4	30.26	25	30.24	29.65	-21	4,246	-0.49%
2021/06/25	2	29.65	2	29.63	29.50	0	4,015	0.00%
2021/06/24	3	29.98	3	29.85	29.75	0	4,006	0.00%
2021/06/23	16	30.03	22	29.77	29.70	-6	3,958	-0.15%
2021/06/22	89	30.21	117	29.94	29.85	-28	3,860	-0.73%	大賣/
2021/06/21	24	29.55	21	29.64	29.55	3	3,570	0.08%
2021/06/18	23	29.19	6	29.38	29.20	17	3,472	0.49%
2021/06/17	1	28.75	2	28.65	28.85	-1	3,433	-0.03%
2021/06/16	1	28.55	0	0.00	28.50	1	3,456	0.03%
2021/06/15	11	28.52	20	28.58	28.60	-9	3,456	-0.26%
2021/06/11	2	28.80	7	28.79	28.75	-5	3,427	-0.15%
2021/06/10	41	29.00	2	29.25	28.80	39	3,441	1.13%
2021/06/09	5	29.05	5	29.12	29.20	0	3,429	0.00%
2021/06/08	1	28.95	7	29.19	29.00	-6	3,430	-0.17%
2021/06/07	4	28.99	1	29.05	29.00	3	3,438	0.09%
2021/06/04	41	29.55	3	30.07	29.30	38	3,439	1.10%
2021/06/03	44	29.80	64.3	29.75	29.90	-20.3	3,338	-0.61%
2021/06/02	1	27.90	1	28.10	27.90	0	3,139	0.00%
2021/06/01	3	27.87	2	27.75	27.85	1	3,156	0.03%
2021/05/31	0	0.00	5	27.65	27.85	-5	3,201	-0.16%
2021/05/26	2	27.50	0	0.00	27.35	2	3,696	0.05%
2021/05/25	7	27.61	0	0.00	27.45	7	3,897	0.18%
2021/05/21	1	26.85	3	26.85	26.90	-2	3,944	-0.05%
2021/05/18	5	26.35	17	26.39	26.85	-12	3,980	-0.30%
2021/05/17	22	25.85	0	0.00	25.60	22	3,973	0.55%
2021/05/13	10	26.22	6	26.36	26.35	4	3,904	0.10%
2021/05/12	11	26.51	3	26.40	26.50	8	3,863	0.21%
2021/05/10	0	0.00	2	28.65	28.70	-2	3,714	-0.05%
2021/05/07	1	28.40	0	0.00	28.60	1	3,706	0.03%
2021/05/05	1	28.70	0	0.00	28.40	1	3,687	0.03%
2021/05/04	4	28.83	10	28.63	28.50	-6	3,672	-0.16%
2021/05/03	4	29.78	14	29.59	29.55	-10	3,600	-0.28%
2021/04/29	0	0.00	2	30.20	30.05	-2	3,610	-0.06%
2021/04/28	1	30.00	2	30.10	30.00	-1	3,573	-0.03%
2021/04/27	3	30.43	156.3	30.43	30.30	-153.3	3,541	-4.33%	大賣/鉅額交易
2021/04/26	1	30.70	8	30.63	30.75	-7	3,499	-0.20%
2021/04/23	5	30.80	17	30.73	30.70	-12	3,442	-0.35%
2021/04/22	14	31.25	21.1	31.05	30.50	-7.1	3,378	-0.21%
2021/04/21	1	30.25	30	30.20	30.30	-29	3,153	-0.92%
2021/04/20	11.1	30.89	5	30.44	30.45	6.1	3,118	0.19%
2021/04/19	49	31.04	18	30.66	31.10	31	3,048	1.02%
2021/04/16	1.4	29.63	2	29.65	29.75	-0.7	2,815	-0.02%
2021/04/15	51	29.53	14	29.54	29.55	37	2,786	1.33%
2021/04/14	28	29.51	8	29.28	29.20	20	2,739	0.73%
2021/04/13	0	0.00	4	28.85	28.75	-4	2,694	-0.15%
2021/04/12	1	28.80	1	28.75	28.80	0	2,694	0.00%
2021/04/09	1	28.90	0	0.00	28.90	1	2,767	0.04%
2021/04/08	0	0.00	2.1	28.90	29.00	-2.1	2,760	-0.08%
2021/04/01	0	0.00	3	28.73	28.80	-3	2,767	-0.11%
2021/03/31	10	28.85	10	28.90	28.85	0	2,749	0.00%
2021/03/30	3	29.03	1	29.20	29.05	2	2,743	0.07%
2021/03/26	0	0.00	20	29.23	29.30	-20	2,761	-0.72%
2021/03/25	2	29.25	0	29.40	29.20	2	2,842	0.07%
2021/03/24	2	29.25	0.3	29.33	29.35	1.7	2,894	0.06%
2021/03/23	0	0.00	2	29.10	29.10	-2	2,893	-0.07%
2021/03/22	1	28.90	25	28.96	29.00	-24	2,929	-0.82%
2021/03/19	4	29.14	0	0.00	29.05	4	2,901	0.14%
2021/03/18	1	29.30	0	0.00	29.25	1	2,874	0.03%
2021/03/17	1	29.25	0	0.00	29.30	1	2,872	0.03%
2021/03/16	2	29.50	0	0.00	29.30	2	2,877	0.07%
2021/03/12	5	29.10	0	0.00	29.10	5	2,869	0.17%
2021/03/11	1	29.35	0	0.00	29.30	1	2,870	0.03%
2021/03/10	4	29.38	8	29.59	29.35	-4	2,877	-0.14%
2021/03/09	0	0.00	1	29.85	29.75	-1	2,850	-0.04%
2021/03/08	5	30.13	0	0.00	29.95	5	2,837	0.18%
2021/03/05	2	29.70	4	29.79	29.75	-2	2,814	-0.07%
2021/03/04	14	29.95	5	29.82	30.00	9	2,795	0.32%
2021/03/03	23	29.67	0	0.00	29.70	23	2,756	0.83%
2021/03/02	14.1	29.84	33	30.35	29.70	-18.9	2,725	-0.69%
2021/02/26	157.3	29.97	32	30.15	30.30	125.3	2,564	4.89%	大買/鉅額交易
2021/02/25	30	29.04	39.5	29.34	29.55	-9.5	2,295	-0.41%
2021/02/24	16	28.68	10	28.35	28.35	6	2,119	0.28%
2021/02/23	7	28.34	0	0.00	28.60	7	2,105	0.33%
2021/02/22	2	28.00	0	0.00	28.25	2	2,129	0.09%
2021/02/19	10	27.60	0	0.00	27.85	10	2,109	0.47%
2021/02/17	5	27.50	2	27.60	27.70	3	2,104	0.14%
2021/02/05	0	0.00	10	27.35	27.40	-10	2,085	-0.48%
2021/02/04	10	27.55	0	0.00	27.40	10	2,090	0.48%
2021/02/02	1	27.15	0	0.00	27.15	1	2,155	0.05%
2021/02/01	2	27.15	1	27.15	27.10	1	2,153	0.05%
2021/01/29	0	0.00	4	27.30	27.15	-4	2,150	-0.19%
2021/01/28	3	27.45	84	27.25	27.35	-81	2,133	-3.80%
2021/01/27	1	27.70	2	27.55	27.55	-1	2,117	-0.05%
2021/01/26	4	27.75	1	27.60	27.50	3	2,120	0.14%
2021/01/22	3	28.32	163	28.10	28.20	-160	2,125	-7.53%	大賣/鉅額交易
2021/01/21	4	27.64	2	27.35	27.55	2	2,086	0.10%
2021/01/20	0	0.00	1	27.30	27.25	-1	2,085	-0.05%
2021/01/19	0	0.00	2	27.90	27.60	-2	2,053	-0.10%
2021/01/18	5	27.65	1	27.60	27.60	4	2,051	0.19%
2021/01/15	2.3	27.90	4	27.85	27.90	-1.8	2,036	-0.09%
2021/01/14	0	0.00	55	28.00	28.05	-55	2,011	-2.73%
2021/01/13	0	0.00	0.3	28.25	28.20	-0.3	1,986	-0.01%
2021/01/12	9.4	28.42	0	0.00	28.10	9.4	1,963	0.48%
2021/01/08	0	0.00	4	28.75	28.70	-4	1,908	-0.21%
2021/01/07	0	0.00	15	28.65	28.70	-15	1,893	-0.79%
2021/01/06	101	29.20	0	0.00	28.85	101	1,869	5.40%	大買/鉅額交易
2021/01/05	100	29.45	0	0.00	29.15	100	1,829	5.47%
2021/01/04	12	29.56	4	29.63	29.45	8	1,815	0.44%
2020/12/31	0	0.00	3	28.95	29.00	-3	1,728	-0.17%
2020/12/29	2	29.00	2	29.25	29.05	0	1,703	0.00%
2020/12/28	0	0.00	1	29.00	28.95	-1	1,684	-0.06%
2020/12/23	2	28.65	10	28.65	28.70	-8	1,647	-0.49%
2020/12/22	2	29.00	2	28.53	28.40	0	1,671	0.00%
2020/12/21	4	29.61	0	0.00	29.45	4	1,672	0.24%
2020/12/18	11	29.15	2	28.90	29.10	9	1,601	0.56%
2020/12/16	124	28.75	2	28.93	28.85	122	1,580	7.72%	大買/鉅額交易
2020/12/15	2	28.20	0	0.00	28.20	2	1,545	0.13%
2020/12/10	2	28.50	5	28.27	28.25	-3	1,562	-0.19%
2020/12/09	0	0.00	2	28.60	28.60	-2	1,578	-0.13%
2020/12/04	0	0.00	3	29.05	29.10	-3	1,630	-0.18%
2020/12/03	2	28.85	0.1	28.50	28.75	1.9	1,629	0.12%
2020/12/02	0.8	28.60	0	0.00	28.45	0.8	1,667	0.05%
2020/12/01	0	0.00	5	28.50	28.55	-5	1,732	-0.29%
2020/11/30	0	0.00	21	28.81	28.70	-21	1,792	-1.17%
2020/11/27	0	0.00	0.9	28.80	28.95	-0.9	1,888	-0.05%
2020/11/25	4	29.20	10	29.10	29.00	-6	2,846	-0.21%
2020/11/23	0	0.00	10	28.75	28.80	-10	2,901	-0.34%
2020/11/20	4	28.96	2	29.03	28.90	2	2,889	0.07%
2020/11/19	11	29.00	2	29.08	29.00	9	2,900	0.31%
2020/11/18	0	0.00	20	28.65	28.60	-20	2,895	-0.69%
2020/11/17	1	28.45	0	0.00	28.55	1	2,894	0.03%
2020/11/16	0	0.00	1	28.70	28.45	-1	2,965	-0.03%
2020/11/12	0	0.00	4	28.54	28.60	-4	3,061	-0.13%
2020/11/11	0	0.00	9	28.43	28.55	-9	3,143	-0.29%
2020/11/10	3	28.60	5	28.43	28.30	-2	3,128	-0.06%
2020/11/09	0	0.00	10	27.91	27.80	-10	3,092	-0.32%
2020/11/02	2	27.70	2	27.75	27.75	0	3,208	0.00%
2020/10/29	1	27.30	0	0.00	27.30	1	3,212	0.03%
2020/10/28	0	0.00	0.1	27.80	27.65	-0.1	3,227	0.00%
2020/10/26	1	28.10	1	27.80	27.75	0	3,234	0.00%
2020/10/19	1	28.05	0	0.00	28.15	1	3,311	0.03%
2020/10/16	4	28.25	4	28.15	28.10	0	3,313	0.00%
2020/10/15	1	28.20	0	0.00	28.05	1	3,327	0.03%
2020/10/13	1	28.35	0	0.00	28.20	1	3,337	0.03%
2020/10/06	5	28.80	0	0.00	28.80	5	3,418	0.15%
2020/10/05	1	28.25	3	28.37	28.65	-2	3,470	-0.06%
2020/09/30	1	28.35	1	28.40	28.35	0	3,523	0.00%
2020/09/25	0	0.00	1	28.10	28.00	-1	3,669	-0.03%
2020/09/24	2	28.40	1	28.15	28.05	1	3,668	0.03%
2020/09/23	3	29.10	0	0.00	29.00	3	3,634	0.08%
2020/09/22	2	29.30	0	0.00	29.30	2	3,629	0.06%
2020/09/21	0	0.00	1	29.90	29.80	-1	3,627	-0.03%
2020/09/18	11	29.84	0	0.00	29.80	11	3,612	0.30%
2020/09/16	4	29.73	0	0.00	29.75	4	3,732	0.11%
2020/09/15	7	29.51	1	29.50	29.55	6	3,759	0.16%
2020/09/14	0	0.00	20	29.34	29.40	-20	3,766	-0.53%
2020/09/09	2	29.95	0	0.00	30.00	2	3,708	0.05%
2020/09/08	30	30.25	0	0.00	30.25	30	3,685	0.81%
2020/09/07	1	30.45	0	0.00	30.40	1	3,680	0.03%
2020/09/04	21	30.23	6	30.10	30.25	15	3,677	0.41%
2020/09/03	5	30.89	3	30.92	30.65	2	3,632	0.06%
2020/09/02	51	30.91	2	30.88	30.85	49	3,597	1.36%
2020/09/01	18	31.24	28	31.29	31.20	-10	3,539	-0.28%
2020/08/31	11	31.76	27	31.23	32.00	-16	3,278	-0.49%
2020/08/28	42	29.01	4	28.94	29.10	38	2,640	1.44%
2020/08/27	1	28.50	1	28.55	28.70	0	2,584	0.00%
2020/08/26	0	0.00	1	28.70	28.70	-1	2,581	-0.04%
2020/08/25	0	0.00	2	28.65	28.35	-2	2,588	-0.08%
2020/08/24	12	28.83	3	28.60	28.55	9	2,583	0.35%
2020/08/21	1	28.00	0	0.00	28.05	1	2,607	0.04%
2020/08/20	10	27.90	3	27.84	27.75	7	2,621	0.27%
2020/08/19	26	28.99	11	29.05	28.85	15	2,558	0.59%
2020/08/18	11	28.46	2	28.10	28.10	9	2,486	0.36%
2020/08/17	9	28.47	13	28.45	28.40	-4	2,503	-0.16%
2020/08/14	4	27.54	1	27.60	27.60	3	2,506	0.12%
2020/08/13	2	27.43	0	0.00	27.40	2	2,518	0.08%
2020/08/12	4	27.58	4	27.40	27.40	0	2,542	0.00%
2020/08/10	1	27.05	0	0.00	27.20	1	2,519	0.04%
2020/08/07	3	26.78	0	0.00	26.70	3	2,500	0.12%
2020/08/06	2	26.90	0	0.00	26.95	2	2,485	0.08%
2020/08/05	3	27.07	30	27.00	26.95	-27	2,485	-1.09%
2020/08/04	1	27.35	0	0.00	27.20	1	2,519	0.04%
2020/07/31	2	26.75	1	26.75	26.65	1	2,524	0.04%
2020/07/30	1	26.80	0	0.00	26.75	1	2,535	0.04%
2020/07/29	0	0.00	1	26.90	26.90	-1	2,571	-0.04%
2020/07/28	1	26.50	21	26.75	26.55	-20	2,579	-0.78%
2020/07/27	2	27.23	0	0.00	26.95	2	2,591	0.08%
2020/07/23	1	28.00	6	28.23	28.00	-5	2,587	-0.19%
2020/07/22	30	28.44	4	28.10	28.10	26	2,608	1.00%
2020/07/17	1	28.30	5	28.28	28.00	-4	2,608	-0.15%
2020/07/15	7	27.74	10	27.60	27.55	-3	2,599	-0.12%
2020/07/14	1.5	27.77	0	0.00	27.60	1.5	2,611	0.06%
2020/07/10	1	27.95	2	28.10	27.80	-1	2,631	-0.04%
2020/07/09	2	28.80	0.4	28.85	28.65	1.6	2,602	0.06%
2020/07/08	10	29.60	1	29.65	29.75	9	2,560	0.35%
2020/07/06	100	29.71	0	0.00	29.65	100	2,490	4.01%
2020/07/03	0	0.00	7	29.95	29.70	-7	2,479	-0.28%
2020/07/02	5	29.89	1	29.95	29.90	4	2,469	0.16%
2020/07/01	0	0.00	10	29.85	29.80	-10	2,481	-0.40%
2020/06/30	1	30.00	0	0.00	29.80	1	2,486	0.04%
2020/06/24	5	29.98	1	29.95	29.95	4	2,482	0.16%
2020/06/23	25	30.15	3	30.25	30.35	22	2,480	0.89%
2020/06/22	2	29.80	0	0.00	29.75	2	2,427	0.08%
2020/06/17	5	29.55	0	0.00	29.40	5	2,464	0.20%
2020/06/12	1	28.80	24	28.50	29.10	-23	2,646	-0.87%
2020/06/11	3	29.60	7	29.62	29.25	-4	2,687	-0.15%
2020/06/10	4	29.79	1	29.95	29.85	3	2,692	0.11%
2020/06/09	2	30.10	207	30.02	29.80	-205	2,762	-7.42%	大賣/鉅額交易
2020/06/08	3	30.33	0	0.00	30.30	3	2,787	0.11%
2020/06/05	24	30.07	32	30.16	30.20	-8	2,759	-0.29%
2020/06/04	6	29.68	12	29.77	29.55	-6	2,757	-0.22%
2020/06/03	2	29.68	38	29.64	29.60	-36	2,854	-1.26%
2020/06/02	5	29.41	4	29.25	29.50	1	2,856	0.04%
2020/06/01	1	29.55	49	29.72	29.50	-48	2,846	-1.69%
2020/05/29	10	29.15	22	29.14	29.30	-12	2,836	-0.42%
2020/05/28	71	29.41	4	29.54	29.10	67	2,835	2.36%
2020/05/27	10	28.80	4	28.81	29.00	6	2,813	0.21%
2020/05/26	0	0.00	1	28.75	28.65	-1	2,840	-0.04%
2020/05/25	4	28.53	1	28.55	28.45	3	2,852	0.10%
2020/05/22	17	28.70	4	28.56	28.55	13	2,906	0.45%
2020/05/21	7	28.97	8	29.13	29.05	-1	2,963	-0.03%
2020/05/20	4	28.45	0	0.00	28.05	4	2,890	0.14%
2020/05/18	205	27.72	0	0.00	27.75	205	2,885	7.10%	大買/鉅額交易
2020/05/15	1	27.50	0	0.00	27.40	1	2,887	0.03%
2020/05/14	2	27.55	85	27.50	27.50	-83	2,904	-2.86%
2020/05/13	3	27.48	0	0.00	27.85	3	2,911	0.10%
2020/05/12	5	27.55	13	27.51	27.60	-8	2,909	-0.27%
2020/05/11	8	27.61	1	27.70	27.70	7	2,942	0.24%
2020/05/08	11	27.98	1	28.05	27.95	10	2,915	0.34%
2020/05/07	0	0.00	8	28.10	28.05	-8	2,921	-0.27%
2020/05/06	8	28.24	0	0.00	28.15	8	2,952	0.27%
2020/05/05	3	28.45	13	28.03	28.70	-10	2,967	-0.34%
2020/05/04	1	27.95	0	0.00	28.05	1	2,969	0.03%
2020/04/30	10	28.61	3	28.48	28.70	7	3,020	0.23%
2020/04/29	14	27.91	7	28.06	28.05	7	3,066	0.23%
2020/04/28	14	27.90	6	27.83	27.85	8	3,121	0.26%
2020/04/27	5	27.35	1	27.60	27.65	4	3,276	0.12%
2020/04/24	4	26.74	0	0.00	26.90	4	3,326	0.12%
2020/04/23	4	26.81	1	26.85	26.85	3	3,370	0.09%
2020/04/22	2	26.60	13	26.97	26.90	-11	3,396	-0.32%
2020/04/21	2	27.58	0	0.00	27.25	2	3,449	0.06%
2020/04/20	3	27.88	0	0.00	27.80	3	3,541	0.08%
2020/04/17	2	27.68	27	27.88	27.75	-25	4,042	-0.62%
2020/04/16	13	27.73	4	27.66	27.65	9	4,198	0.21%
2020/04/15	9	28.39	0	0.00	28.40	9	4,255	0.21%
2020/04/14	0	0.00	20	27.99	28.10	-20	4,358	-0.46%
2020/04/13	2	27.78	0	0.00	27.65	2	4,434	0.05%
2020/04/09	6	28.09	1	28.30	27.95	5	4,817	0.10%
2020/04/08	2	27.78	0	0.00	27.80	2	5,048	0.04%
2020/04/07	0	0.00	10	26.85	26.85	-10	5,648	-0.18%
2020/04/06	1	26.30	4.1	26.45	26.35	-3.1	5,799	-0.05%
2020/04/01	2	26.70	8	26.60	26.65	-6	5,870	-0.10%
2020/03/31	10	26.70	0	0.00	26.65	10	5,923	0.17%
2020/03/27	14	26.86	1	26.85	26.65	13	6,254	0.21%
2020/03/26	1	26.60	2	26.58	26.55	-1	6,567	-0.02%
2020/03/25	13	26.75	0	0.00	26.50	13	6,557	0.20%
2020/03/23	4	25.93	6	25.80	26.00	-2	6,688	-0.03%
2020/03/20	1	27.00	4	27.15	26.95	-3	6,707	-0.04%
2020/03/19	2.4	26.19	12	25.71	26.50	-9.6	6,654	-0.14%
2020/03/18	6	26.84	0	0.00	26.80	6	6,527	0.09%
2020/03/17	1	26.45	11	26.50	26.95	-10	6,497	-0.15%
2020/03/16	1	27.60	0	0.00	27.45	1	6,435	0.02%
2020/03/13	9	27.09	3	27.28	27.65	6	6,381	0.09%
2020/03/12	9	28.87	1	28.90	28.80	8	6,274	0.13%
2020/03/11	5	29.68	0	0.00	29.55	5	6,208	0.08%
2020/03/10	13	29.17	0	0.00	29.45	13	6,207	0.21%
2020/03/09	9	29.77	10.1	30.50	29.70	-1.1	6,162	-0.02%
2020/03/05	0	0.00	3	31.25	31.15	-3	6,069	-0.05%
2020/03/04	1	31.00	0	0.00	31.00	1	6,069	0.02%
2020/03/03	0	0.00	4	31.20	31.15	-4	6,058	-0.07%
2020/03/02	1	31.15	0	0.00	31.00	1	6,044	0.02%
2020/02/27	3	31.35	0	0.00	31.35	3	5,990	0.05%
2020/02/26	2	31.50	0	0.00	31.70	2	5,938	0.03%
2020/02/25	10	31.47	30	31.38	31.55	-20	5,905	-0.34%
2020/02/24	18.1	32.01	3	32.02	31.85	15.1	5,835	0.26%
2020/02/21	2	32.65	2	32.55	32.60	0	5,738	0.00%
2020/02/20	3	32.85	7	32.77	32.75	-4	5,715	-0.07%
2020/02/19	2	33.03	2	32.80	32.95	0	5,686	0.00%
2020/02/18	18	32.66	2	32.65	32.65	16	5,659	0.28%
2020/02/17	4	32.63	14	32.62	32.60	-10	5,649	-0.18%
2020/02/14	6	32.92	9	32.90	32.90	-3	5,617	-0.05%
2020/02/13	4	32.95	4	33.15	32.95	0	5,599	0.00%
2020/02/12	12	33.14	2	33.05	32.85	10	5,596	0.18%
2020/02/11	1	32.95	1	33.00	32.95	0	5,543	0.00%
2020/02/10	4	32.55	15	32.65	32.65	-11	5,518	-0.20%
2020/02/07	7	33.06	2	33.15	33.00	5	5,487	0.09%
2020/02/06	0	0.00	38	33.50	33.45	-38	5,439	-0.70%
2020/02/05	9	33.27	1	33.35	33.30	8	5,406	0.15%
2020/02/04	16	33.62	1	33.60	33.55	15	5,351	0.28%
2020/02/03	6	32.78	86	32.95	33.05	-80	5,279	-1.52%
2020/01/31	8	33.82	0	0.00	33.75	8	5,190	0.15%
2020/01/30	118	33.49	264	33.58	33.30	-146	5,112	-2.86%	大買/大賣/鉅額交易
2020/01/20	2	35.05	5	34.95	34.95	-3	4,941	-0.06%
2020/01/17	8	34.75	0	0.00	34.75	8	4,869	0.16%
2020/01/16	0	0.00	3	34.77	34.75	-3	4,822	-0.06%
2020/01/15	9	34.55	0	0.00	34.60	9	4,798	0.19%
2020/01/14	5	34.47	1	34.65	34.45	4	4,731	0.08%
2020/01/13	86	35.26	32.7	36.15	34.75	53.3	4,620	1.15%
2020/01/10	83	34.78	10	34.68	34.75	73	4,117	1.77%
2020/01/09	12	34.39	1	34.30	34.30	11	3,935	0.28%
2020/01/08	19	34.75	21	34.47	34.30	-2	3,847	-0.05%
2020/01/07	40	34.83	22	34.49	34.75	18	3,711	0.48%
2020/01/06	55.9	35.01	23	35.36	35.00	32.9	3,631	0.91%
2020/01/03	34	35.32	28	35.09	35.05	6	3,437	0.17%
2020/01/02	49.1	35.65	6	35.64	35.85	43.1	3,225	1.34%
2019/12/31	211	35.46	133	35.40	35.90	78	2,963	2.63%	大買/大賣/
2019/12/30	5	33.50	3	33.42	33.50	2	2,327	0.09%
2019/12/27	11	32.61	0	0.00	32.50	11	2,156	0.51%
2019/12/25	24	33.24	3	32.90	32.90	21	1,984	1.06%
2019/12/24	8	33.39	9	33.32	32.95	-1	1,895	-0.05%
2019/12/23	42	32.97	29	33.26	33.10	13	1,654	0.79%
2019/12/20	2	31.58	0	0.00	31.60	2	1,312	0.15%
2019/12/19	4	31.68	6	31.55	31.50	-2	1,299	-0.15%
2019/12/18	10	32.36	2	32.30	32.10	8	1,240	0.65%
2019/12/17	9	31.70	82	31.68	31.60	-73	1,091	-6.69%
2019/12/13	1	31.15	0	0.00	31.20	1	1,050	0.10%
2019/12/12	1	31.10	1	31.15	31.15	0	1,042	0.00%
2019/12/11	2	31.13	0	0.00	31.15	2	1,060	0.19%
2019/12/10	2	31.25	0	0.00	31.25	2	1,053	0.19%
2019/12/03	1	31.35	2	31.30	31.35	-1	1,010	-0.10%
2019/12/02	2	31.65	0	0.00	31.60	2	976	0.20%
2019/11/27	0.4	31.80	0	0.00	31.80	0.4	988	0.04%
2019/11/26	0.1	31.80	0	0.00	31.80	0.1	975	0.01%
2019/11/20	0	0.00	1	31.75	31.90	-1	977	-0.10%
2019/11/19	2	31.80	0	0.00	31.80	2	995	0.20%
2019/11/14	0	0.00	1	31.80	31.80	-1	1,075	-0.09%
2019/11/13	0	0.00	1	31.90	31.85	-1	1,082	-0.09%
2019/11/08	1	31.85	0	0.00	31.80	1	1,093	0.09%
2019/11/04	0	0.00	1	31.85	31.95	-1	1,125	-0.09%
2019/10/30	1	31.70	0	0.00	31.75	1	1,146	0.09%
2019/10/24	1	31.55	1	31.60	31.60	0	1,162	0.00%
2019/10/23	1	31.55	0	0.00	31.55	1	1,186	0.08%
2019/10/22	2	31.55	0	0.00	31.55	2	1,186	0.17%
2019/10/17	1	31.65	0	0.00	31.75	1	1,187	0.08%
2019/10/15	0.5	31.80	0	0.00	31.80	0.5	1,172	0.04%
2019/10/14	5	31.55	0	0.00	31.70	5	1,180	0.42%
2019/10/07	1	32.20	0	0.00	32.20	1	1,184	0.08%
2019/10/02	2	31.95	1	32.10	32.05	1	1,349	0.07%
2019/09/27	0	0.00	6	32.43	32.25	-6	1,427	-0.42%
2019/09/24	1	32.60	0	0.00	32.55	1	1,585	0.06%
2019/09/05	0	0.00	0	32.10	32.10	0	1,800	0.00%
2019/09/02	1	32.15	4	32.10	32.20	-3	1,906	-0.16%
2019/08/30	4	32.25	2	32.00	31.45	2	1,938	0.10%
2019/08/28	0	0.00	10	32.15	32.35	-10	1,929	-0.52%
2019/08/23	10	32.45	0	0.00	32.45	10	2,056	0.49%
2019/08/22	10	32.65	0	0.00	32.60	10	2,069	0.48%
2019/08/21	0	0.00	6	33.07	32.85	-6	2,064	-0.29%
2019/08/20	18	32.36	0	0.00	32.30	18	2,045	0.88%
2019/08/19	5	32.35	1	32.65	32.65	4	2,036	0.20%
2019/08/16	1	32.15	3	31.90	31.90	-2	2,011	-0.10%
2019/08/12	3	32.15	0	0.00	31.95	3	1,991	0.15%
2019/08/07	2	31.55	60	31.45	31.60	-58	1,970	-2.94%
2019/08/06	1	31.30	1	31.40	31.40	0	1,991	0.00%
2019/08/05	1	31.85	0.3	31.80	31.70	0.7	1,979	0.04%
2019/08/01	1	32.00	1	32.00	31.95	0	1,989	0.00%
2019/07/30	1	32.10	0	0.00	32.10	1	1,996	0.05%
2019/07/25	0	0.00	6	31.99	31.95	-6	1,970	-0.30%
2019/07/23	5	32.55	0	0.00	32.30	5	1,932	0.26%
2019/07/19	14	32.85	0	0.00	32.85	14	1,933	0.72%
2019/07/18	0	0.00	14	32.83	32.80	-14	1,943	-0.72%
2019/07/17	1	32.70	0	0.00	32.85	1	1,946	0.05%
2019/07/15	0	0.00	5	32.75	32.75	-5	1,940	-0.26%
2019/07/11	25	33.00	0	0.00	33.00	25	1,964	1.27%
2019/07/10	12	33.15	2	32.95	32.80	10	1,982	0.50%
2019/07/09	36	33.30	0	0.00	33.30	36	1,992	1.81%
2019/07/08	1	34.40	25	34.30	34.40	-24	1,968	-1.22%
2019/07/05	0	0.00	2	34.20	34.20	-2	1,884	-0.11%
2019/07/04	1	34.15	8	34.03	34.10	-7	1,863	-0.38%
2019/07/02	17	33.76	2	34.65	33.60	15	1,844	0.81%
2019/07/01	0	0.00	1	34.15	34.20	-1	1,738	-0.06%
2019/06/28	1	34.00	3	33.88	33.80	-2	1,710	-0.12%
2019/06/27	0	0.00	3	34.05	33.90	-3	1,692	-0.18%
2019/06/26	1	33.60	3	33.55	33.80	-2	1,668	-0.12%
2019/06/21	1	33.40	7	33.24	33.10	-6	1,570	-0.38%
2019/06/20	1	33.05	0	0.00	33.00	1	1,584	0.06%
2019/06/19	5	33.00	2	33.03	33.05	3	1,571	0.19%
2019/06/18	11	33.02	0	0.00	32.90	11	1,567	0.70%
2019/06/13	1	32.80	1	32.45	32.60	0	1,640	0.00%
2019/06/11	5	32.85	0	0.00	32.55	5	1,710	0.29%
2019/06/10	61	33.31	3	33.57	33.45	58	1,780	3.26%
2019/06/06	2	32.95	12	32.99	33.10	-10	1,773	-0.56%
2019/06/05	20	32.70	20	32.70	32.65	0	1,747	0.00%
2019/06/04	14	32.57	15	32.69	32.70	-1	1,764	-0.06%
2019/06/03	1	32.15	0	0.00	32.65	1	1,787	0.06%
2019/05/31	0	0.00	32	32.42	32.45	-32	1,813	-1.76%
2019/05/30	23	32.38	1	32.45	32.55	22	1,776	1.24%
2019/05/29	0	0.00	4	32.00	31.90	-4	1,729	-0.23%
2019/05/28	20	31.84	0	0.00	31.75	20	1,740	1.15%
2019/05/27	12	31.58	0	0.00	31.80	12	1,753	0.68%
2019/05/23	0	0.00	1	31.50	31.60	-1	1,750	-0.06%
2019/05/21	0	0.00	2	31.40	31.55	-2	1,773	-0.11%
2019/05/17	2	31.25	1	31.55	31.55	1	1,818	0.05%
2019/05/16	1	30.95	0	0.00	30.95	1	1,815	0.06%
2019/05/15	0	0.00	10	30.50	30.60	-10	1,837	-0.54%
2019/05/14	2	30.45	0	0.00	30.35	2	1,859	0.11%
2019/05/09	5	30.75	5	30.55	30.65	0	1,928	0.00%
2019/05/08	2	31.05	0	0.00	31.10	2	2,004	0.10%
2019/04/30	2	31.35	0	0.00	31.35	2	2,298	0.09%
2019/04/29	3	31.20	0	0.00	31.30	3	2,299	0.13%
2019/04/26	5	31.10	0	0.00	31.00	5	2,308	0.22%
2019/04/23	2	31.55	34	31.54	31.55	-32	2,303	-1.39%
2019/04/19	0	0.00	8	31.35	31.60	-8	2,324	-0.34%
2019/04/18	1	31.50	0	0.00	31.25	1	2,344	0.04%
2019/04/17	1	31.55	0	0.00	31.45	1	2,324	0.04%
2019/04/16	1	31.45	0	0.00	31.40	1	2,298	0.04%
2019/04/15	0	0.00	7	31.41	31.45	-7	2,273	-0.31%
2019/04/12	1	32.35	3	32.05	31.85	-2	2,240	-0.09%
2019/04/11	0	0.00	9.1	31.46	31.40	-9.1	2,212	-0.41%
2019/04/10	3	31.30	0	0.00	31.30	3	2,248	0.13%
2019/04/09	1	31.30	0	0.00	31.35	1	2,232	0.04%
2019/04/08	0	0.00	1	31.90	31.80	-1	2,198	-0.05%
2019/04/02	2	31.98	0	0.00	32.05	2	2,184	0.09%
2019/03/29	0	0.00	2	32.60	32.50	-2	2,165	-0.09%
2019/03/26	0	0.00	2	31.98	32.15	-2	2,158	-0.09%
2019/03/25	2	31.95	1	32.15	31.80	1	2,154	0.05%
2019/03/22	2	32.50	0	0.00	32.55	2	2,138	0.09%
2019/03/21	0	0.00	1	32.15	32.60	-1	2,140	-0.05%
2019/03/20	2	31.95	0	0.00	32.10	2	2,119	0.09%
2019/03/19	0	0.00	2	32.25	32.00	-2	2,095	-0.10%
2019/03/14	8	31.72	0	0.00	31.75	8	2,005	0.40%
2019/03/13	10	32.34	1	33.00	32.10	9	1,948	0.46%
2019/03/12	4	33.35	1.1	33.40	33.35	2.9	1,838	0.16%
2019/03/11	0	0.00	3	33.70	33.75	-3	1,817	-0.17%
2019/03/08	3	33.90	2	33.70	33.70	1	1,829	0.05%
2019/03/07	0	0.00	1	33.65	33.70	-1	1,805	-0.06%
2019/03/06	3	33.90	3	33.70	33.60	0	1,800	0.00%
2019/03/05	3	33.47	2	33.50	33.50	1	1,766	0.06%
2019/02/27	1	33.30	0	0.00	33.35	1	1,754	0.06%
2019/02/26	12	33.93	5	33.77	33.70	7	1,745	0.40%
2019/02/25	1	34.00	0	0.00	34.00	1	1,750	0.06%
2019/02/22	1	33.70	1	33.60	33.65	0	1,744	0.00%
2019/02/20	1	33.75	0	0.00	33.65	1	1,787	0.06%
2019/02/19	2	34.10	0	0.00	33.85	2	1,818	0.11%
2019/02/18	3	33.80	10	33.90	33.95	-7	1,794	-0.39%
2019/02/15	4	33.28	0	0.00	33.20	4	1,775	0.23%
2019/02/14	2	33.45	14	33.50	33.50	-12	1,759	-0.68%
2019/02/13	0	0.00	2	34.10	33.80	-2	1,735	-0.12%
2019/02/11	0	0.00	4	34.16	34.55	-4	1,676	-0.24%
2019/01/30	2	34.00	4	33.80	33.90	-2	1,616	-0.12%
2019/01/29	7	34.32	5	34.11	33.65	2	1,583	0.13%
2019/01/28	10	33.62	18	33.79	34.05	-8	1,485	-0.54%
2019/01/25	7	33.41	36	33.49	33.25	-29	1,391	-2.08%
2019/01/24	6	33.24	13	33.35	33.20	-7	1,340	-0.52%
2019/01/23	6	32.39	5	32.68	32.90	1	1,231	0.08%
2019/01/22	1	32.05	12	32.00	32.00	-11	1,169	-0.94%
2019/01/21	0	0.00	1	32.05	31.90	-1	1,191	-0.08%
2019/01/17	0	0.00	2	31.68	31.85	-2	1,224	-0.16%
2019/01/16	5	32.10	0	0.00	31.85	5	1,240	0.40%
2019/01/15	0	0.00	1	32.00	32.15	-1	1,236	-0.08%
2019/01/14	2	31.73	7	31.92	31.85	-5	1,210	-0.41%
2019/01/11	1	31.65	2.4	31.42	31.50	-1.4	1,208	-0.11%
2019/01/10	2	31.35	5	31.16	31.50	-3	1,199	-0.25%
2019/01/09	0	0.00	2	30.95	30.90	-2	1,191	-0.17%
2019/01/07	1	30.80	1	30.75	30.75	0	1,213	0.00%
2019/01/04	3	30.53	0	0.00	30.45	3	1,232	0.24%
2019/01/03	5	30.89	2	31.00	30.80	3	1,272	0.24%
2019/01/02	6	31.23	6	31.19	31.05	0	1,271	0.00%
2018/12/28	1	30.60	0	0.00	30.70	1	1,251	0.08%
2018/12/25	0	0.00	3	30.22	30.30	-3	1,363	-0.22%
2018/12/24	76	30.65	0.1	30.60	30.55	75.9	1,356	5.60%
2018/12/22	1	30.35	3	30.25	30.40	-2	1,352	-0.15%
2018/12/21	3	30.15	66	29.91	30.30	-63	1,357	-4.64%
2018/12/20	2	30.35	2	30.25	29.80	0	1,349	0.00%
2018/12/19	0	0.00	3	30.30	30.20	-3	1,347	-0.22%
2018/12/17	17	30.47	2	30.50	30.50	15	1,358	1.10%
2018/12/13	1	30.10	1	30.05	30.05	0	1,348	0.00%
2018/12/11	60	29.70	0	0.00	29.70	60	1,347	4.45%
2018/12/10	0	0.00	1	29.80	29.60	-1	1,342	-0.07%
2018/12/07	1	30.00	0	0.00	30.00	1	1,352	0.07%
2018/12/06	0	0.00	62	29.94	29.85	-62	1,363	-4.55%
2018/12/05	0	0.00	1	30.35	30.35	-1	1,362	-0.07%
2018/12/04	7	30.64	0	0.00	30.80	7	1,384	0.51%
2018/12/03	1	31.00	1	30.70	30.65	0	1,373	0.00%
2018/11/29	1	30.35	1	30.75	30.70	0	1,336	0.00%
2018/11/27	0	0.00	2	29.85	29.95	-2	1,280	-0.16%
2018/11/26	3	29.77	1	29.70	29.80	2	1,275	0.16%
2018/11/23	1	30.15	2	29.93	29.35	-1	1,267	-0.08%
2018/11/22	16	29.80	3.1	29.87	30.00	12.9	1,252	1.03%
2018/11/21	1	29.65	0	0.00	29.50	1	1,230	0.08%
2018/11/20	1	29.60	3	29.52	29.40	-2	1,215	-0.16%
2018/11/19	13	30.05	0.1	30.30	29.85	12.9	1,202	1.07%
2018/11/16	1	29.45	16.6	29.01	29.70	-15.6	1,163	-1.34%
2018/11/14	2	28.45	0	0.00	28.45	2	1,101	0.18%
2018/11/13	0	0.00	10	28.26	28.45	-10	1,103	-0.91%
2018/11/12	1	28.60	1	28.45	28.45	0	1,106	0.00%
2018/11/07	1	28.45	0	0.00	28.35	1	1,136	0.09%
2018/11/06	0	0.00	10	28.30	28.25	-10	1,160	-0.86%
2018/11/05	9	28.70	0	0.00	28.35	9	1,165	0.77%
2018/11/02	0	0.00	1	28.60	28.50	-1	1,171	-0.09%
2018/11/01	53	28.46	2	28.50	28.55	51	1,163	4.38%
2018/10/29	0	0.00	1	28.10	28.10	-1	1,153	-0.09%
2018/10/26	2	28.30	0	0.00	28.30	2	1,126	0.18%
2018/10/25	2	28.48	0	0.00	28.50	2	1,104	0.18%
2018/10/23	2	29.05	0	0.00	29.05	2	1,053	0.19%
2018/10/22	1	29.10	0	0.00	29.10	1	1,056	0.09%
2018/10/19	1	29.05	1	28.85	28.85	0	1,062	0.00%
2018/10/18	1	29.30	1	29.35	29.35	0	1,058	0.00%
2018/10/17	2	29.18	2	29.40	29.25	0	1,078	0.00%
2018/10/15	0	0.00	1	29.80	29.80	-1	1,067	-0.09%
2018/10/12	2	29.13	1	29.70	30.20	1	1,064	0.09%
2018/10/11	12	29.35	2	29.45	29.20	10	1,064	0.94%
2018/10/09	0	0.00	2	31.05	30.90	-2	1,029	-0.19%
2018/10/08	3	30.92	1	31.00	30.95	2	1,033	0.19%
2018/10/05	3	31.18	2	31.33	31.35	1	1,017	0.10%
2018/10/04	6	31.85	1	31.75	31.80	5	991	0.50%
2018/10/03	6	32.18	7	32.35	31.90	-1	965	-0.10%
2018/10/01	1	31.15	0	0.00	31.00	1	873	0.11%
2018/09/27	1	30.90	1	30.85	30.80	0	860	0.00%
2018/09/26	0	0.00	1	31.00	30.90	-1	858	-0.12%
2018/09/25	6	30.91	10	31.10	30.95	-4	856	-0.47%
2018/09/21	1	30.65	1.1	30.76	30.70	-0.1	842	-0.01%
2018/09/20	1	31.10	3	30.72	30.65	-2	847	-0.24%
2018/09/18	2	30.45	2	30.50	30.55	0	856	0.00%
2018/09/17	0	0.00	2	30.40	30.40	-2	883	-0.23%
2018/09/14	6	30.42	1	30.35	30.40	5	890	0.56%
2018/09/13	2	30.10	2	30.30	30.35	0	901	0.00%
2018/09/12	2	29.48	2	29.65	29.75	0	906	0.00%
2018/09/11	1	29.10	0	0.00	29.40	1	922	0.11%
2018/09/10	2	29.00	5	29.35	29.10	-3	930	-0.32%
2018/09/05	0	0.00	4	30.40	30.20	-4	966	-0.41%
2018/08/29	2	30.75	0	0.00	30.65	2	1,134	0.18%
2018/08/27	1	30.30	0	0.00	30.55	1	1,169	0.09%
2018/08/22	0	0.00	2	30.40	30.30	-2	1,186	-0.17%
2018/08/20	1	30.10	1	29.95	29.95	0	1,194	0.00%
2018/08/17	0	0.00	4	29.95	29.95	-4	1,195	-0.33%
2018/08/15	0	0.00	1	30.00	30.05	-1	1,192	-0.08%
2018/08/13	2	30.30	1	30.10	30.10	1	1,189	0.08%
2018/08/01	0.3	30.30	0	0.00	30.30	0.3	1,251	0.03%
2018/07/31	0.1	30.45	0	0.00	30.20	0.1	1,257	0.01%
2018/07/30	0.2	30.40	1	30.40	30.25	-0.8	1,258	-0.06%
2018/07/27	0	0.00	7.6	30.22	30.30	-7.6	1,270	-0.60%
2018/07/26	0	0.00	16	30.16	30.30	-16	1,277	-1.25%
2018/07/24	12	30.95	2	30.90	30.90	10	1,269	0.79%
2018/07/20	1	30.95	0	0.00	30.95	1	1,287	0.08%
2018/07/18	0	0.00	1	31.10	31.30	-1	1,337	-0.07%
2018/07/16	2	30.70	0	0.00	30.65	2	1,362	0.15%
2018/07/13	0	0.00	1	30.90	30.80	-1	1,385	-0.07%
2018/07/11	2	30.63	0	0.00	30.55	2	1,389	0.14%
2018/07/05	0	0.00	10	30.70	30.60	-10	1,402	-0.71%
2018/07/04	0	0.00	6	30.95	30.95	-6	1,409	-0.43%
2018/07/03	5	31.13	2.3	30.90	30.85	2.7	1,423	0.19%
2018/07/02	3	31.50	5.7	31.42	31.55	-2.7	1,424	-0.19%
2018/06/29	0	0.00	13	31.60	31.70	-13	1,426	-0.91%
2018/06/28	6	31.23	2	31.30	31.30	4	1,408	0.28%
2018/06/26	7	30.14	7	30.75	30.75	0	1,383	0.00%
2018/06/25	12	30.95	2	30.95	30.80	10	1,345	0.74%
2018/06/22	6	31.00	2	31.20	31.05	4	1,333	0.30%
2018/06/21	6	31.45	0.5	31.50	31.35	5.5	1,318	0.42%
2018/06/20	3	31.70	2	31.75	31.70	1	1,305	0.08%
2018/06/15	10	32.16	9	32.41	32.40	1	1,265	0.08%
2018/06/14	0	0.00	0.5	32.55	32.45	-0.5	1,226	-0.04%
2018/06/13	1	32.35	1	32.50	32.45	0	1,220	0.00%
2018/06/12	10	32.50	2	32.55	32.50	8	1,199	0.67%
2018/06/11	3	32.75	1	32.80	32.75	2	1,170	0.17%
2018/06/08	3	32.82	2	32.95	32.80	1	1,164	0.09%
2018/06/07	6	33.11	0.1	33.20	32.90	5.9	1,132	0.52%
2018/06/06	5	33.13	0	0.00	33.15	5	1,088	0.46%
2018/06/05	1.4	33.46	1	33.65	33.10	0.4	1,044	0.04%
2018/06/01	1	33.40	0	0.00	33.40	1	1,002	0.10%
2018/05/30	0	0.00	3	33.35	33.30	-3	1,003	-0.30%
2018/05/28	1	33.55	0	0.00	33.55	1	987	0.10%
2018/05/21	2	33.55	0	0.00	33.55	2	994	0.20%
2018/05/15	6	33.53	5	33.50	33.50	1	1,043	0.10%
2018/05/14	6	33.71	0	0.00	33.70	6	1,081	0.55%
2018/05/10	1	33.95	0	0.00	33.95	1	1,073	0.09%
2018/05/08	0	0.00	0.2	34.00	33.95	-0.2	1,074	-0.02%
2018/05/07	1	33.95	0	0.00	34.00	1	1,074	0.09%
2018/05/04	2	33.95	0	0.00	34.00	2	1,077	0.19%
2018/05/03	0	0.00	1	34.30	34.15	-1	1,067	-0.09%
2018/05/02	1	34.85	1	34.65	34.55	0	1,056	0.00%
2018/04/30	1	34.70	4	34.68	34.70	-3	1,055	-0.28%
2018/04/27	3	34.90	0	0.00	34.80	3	1,054	0.28%
2018/04/25	6	35.81	11	35.51	35.70	-5	1,029	-0.49%
2018/04/23	10	34.90	0	0.00	35.05	10	1,001	1.00%
2018/04/20	1	35.20	2	34.55	34.95	-1	1,016	-0.10%
2018/04/19	1	34.35	0	0.00	33.85	1	1,031	0.10%
2018/04/18	4	34.29	0	0.00	34.10	4	1,009	0.40%
2018/04/17	0	0.00	1	34.35	34.30	-1	1,019	-0.10%
2018/04/16	1	34.40	2	34.45	34.50	-1	1,025	-0.10%
2018/04/13	0	34.65	0	0.00	34.65	0	1,045	0.00%
2018/04/11	0	34.40	0.3	34.40	34.40	-0.3	1,071	-0.03%
2018/04/09	3	34.88	1	34.70	34.70	2	1,124	0.18%
2018/04/03	0	0.00	7	34.00	34.25	-7	1,131	-0.62%
2018/04/02	0	0.00	2	34.30	34.25	-2	1,160	-0.17%
2018/03/31	0	0.00	1	34.30	34.15	-1	1,176	-0.09%
2018/03/29	2	34.20	2	34.20	34.25	0	1,223	0.00%
2018/03/26	1	33.60	1	33.60	33.75	0	1,254	0.00%
2018/03/23	1	33.65	0	0.00	33.65	1	1,272	0.08%
2018/03/22	0	0.00	1	34.10	34.00	-1	1,279	-0.08%
2018/03/21	0	0.00	1	34.00	33.90	-1	1,313	-0.08%
2018/03/16	0	0.00	1	34.10	34.05	-1	1,418	-0.07%
2018/03/15	3	34.00	0	0.00	34.05	3	1,458	0.21%
2018/03/12	1	34.05	0	0.00	34.15	1	1,819	0.05%
2018/03/09	0	0.00	4	33.95	34.00	-4	1,957	-0.20%
2018/03/08	8	33.74	0	0.00	33.90	8	2,053	0.39%
2018/03/07	1	33.75	0	0.00	33.75	1	2,079	0.05%
2018/03/01	1	34.25	0	0.00	34.40	1	2,230	0.04%
2018/02/27	0.1	34.40	0	0.00	34.20	0.1	2,266	0.00%
2018/02/23	1	33.85	0	0.00	34.00	1	2,326	0.04%
2018/02/22	1	33.90	0	0.00	34.00	1	2,354	0.04%
2018/02/21	0	0.00	3	33.60	33.85	-3	2,412	-0.12%
2018/02/12	2	33.45	0	0.00	33.40	2	2,415	0.08%
2018/02/09	0	0.00	7	33.35	33.60	-7	2,420	-0.29%
2018/02/07	0	0.00	3	34.38	33.90	-3	2,430	-0.12%
2018/02/06	0.1	34.30	2	34.15	34.15	-1.9	2,431	-0.08%
2018/02/05	4	34.80	0	0.00	34.50	4	2,427	0.16%
2018/01/31	2	35.08	2	35.08	35.20	0	2,545	0.00%
2018/01/30	0	0.00	1	35.45	35.35	-1	2,546	-0.04%
2018/01/29	11	35.64	3	35.63	35.55	8	2,552	0.31%
2018/01/25	0	0.00	2	35.78	35.85	-2	2,627	-0.08%
2018/01/24	0	0.00	1	35.55	35.95	-1	2,645	-0.04%
2018/01/19	0	0.00	1	35.90	35.80	-1	2,800	-0.04%
2018/01/18	0	0.00	1	36.20	36.20	-1	2,818	-0.04%
2018/01/16	0	0.00	5	35.57	35.90	-5	2,797	-0.18%
2018/01/15	0	0.00	1	36.20	35.85	-1	2,774	-0.04%
2018/01/12	5	36.45	2	36.45	36.35	3	2,730	0.11%
2018/01/11	0	0.00	2.2	36.60	36.60	-2.2	2,720	-0.08%
2018/01/10	0	0.00	15	36.97	36.95	-15	2,718	-0.55%
2018/01/09	1	36.90	1	36.90	37.00	0	2,711	0.00%
2018/01/04	0	0.00	3	36.60	36.60	-3	2,688	-0.11%
2018/01/03	0	0.00	5	37.38	37.30	-5	2,666	-0.19%