漢翔 (2634)-元富-同大券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
57.3
漲跌
▲0.2
漲幅
+0.35%
成交量
17,015張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	11.4	57.55	41	57.53	57.30	-29.6	14,138	-0.21%
2024/04/24	50	57.57	185	57.92	57.10	-135	13,958	-0.97%	大賣/鉅額交易
2024/04/23	232	56.82	73	57.72	57.80	159	13,656	1.16%	大買/鉅額交易
2024/04/22	245.3	56.92	44	58.58	56.10	201.3	13,472	1.49%	大買/鉅額交易
2024/04/19	59.2	58.04	115.1	58.42	57.60	-55.9	13,470	-0.42%	大賣/
2024/04/18	228.3	59.11	476.1	58.22	58.70	-247.8	12,973	-1.91%	大買/大賣/鉅額交易
2024/04/17	15.3	56.23	23.1	56.04	55.80	-7.9	12,495	-0.06%
2024/04/16	98.2	55.80	57.7	56.39	55.40	40.5	12,617	0.32%
2024/04/15	39.2	58.86	69	59.02	58.00	-29.9	12,092	-0.25%
2024/04/12	24	56.75	13.1	57.04	56.80	11	11,131	0.10%
2024/04/11	129.1	56.14	140	57.66	55.80	-11	11,010	-0.10%	大買/大賣/
2024/04/10	67.8	57.86	52.3	57.48	56.80	15.4	10,635	0.15%
2024/04/09	55	55.86	100.5	55.88	57.50	-45.5	9,678	-0.47%
2024/04/08	5.1	52.80	0	0.00	53.00	5.1	8,809	0.06%
2024/04/03	6	53.73	5	53.90	53.70	1	8,809	0.01%
2024/04/02	5.3	54.39	3	54.17	54.30	2.3	8,725	0.03%
2024/04/01	26	53.93	40.2	54.28	54.40	-14.2	8,554	-0.17%
2024/03/29	84	52.93	40	52.55	52.60	44	8,247	0.53%
2024/03/28	125.1	53.31	39	53.43	52.60	86.1	8,231	1.05%	大買/
2024/03/27	18.4	51.86	68	53.21	53.20	-49.6	7,646	-0.65%
2024/03/26	7	50.31	2	50.40	49.65	5	7,194	0.07%
2024/03/25	17	50.10	6	50.45	50.40	11	7,200	0.15%
2024/03/22	104	50.27	11	49.78	50.30	93	7,172	1.30%	大買/
2024/03/21	2	48.30	11	48.62	48.70	-9	6,957	-0.13%
2024/03/20	6	48.00	0	0.00	47.95	6	6,979	0.09%
2024/03/19	0	0.00	10	48.84	48.60	-10	6,984	-0.14%
2024/03/18	4	47.44	3	47.77	48.40	1	7,276	0.01%
2024/03/15	1	47.85	0	0.00	47.55	1	7,377	0.01%
2024/03/14	1	47.60	1	47.10	47.15	0	7,313	0.00%
2024/03/13	3	48.15	0	0.00	47.55	3	7,365	0.04%
2024/03/12	12	47.85	11	47.69	48.15	1	7,418	0.01%
2024/03/11	4	47.75	11	47.82	47.55	-7	7,409	-0.09%
2024/03/08	14.3	47.53	12	47.80	47.10	2.3	7,416	0.03%
2024/03/07	6	48.25	5.1	48.41	48.30	0.9	7,380	0.01%
2024/03/06	0	0.00	7.2	49.50	48.90	-7.2	7,391	-0.10%
2024/03/04	8	49.96	15	49.92	49.80	-7	7,410	-0.09%
2024/03/01	56	49.61	1	49.70	49.60	55	7,433	0.74%
2024/02/29	2	49.70	10	49.73	49.65	-8	7,682	-0.10%
2024/02/27	7	49.34	2	49.13	48.90	5	8,222	0.06%
2024/02/26	52	49.45	25	49.48	49.75	27	8,200	0.33%
2024/02/23	19	48.61	0.1	48.70	48.40	18.9	8,159	0.23%
2024/02/22	1	49.00	2	49.20	49.25	-1	8,163	-0.01%
2024/02/20	2	49.05	2	49.05	49.05	0	8,243	0.00%
2024/02/19	43	49.54	0	0.00	49.45	43	8,342	0.52%
2024/02/16	3.1	49.27	1	49.25	49.30	2.1	8,393	0.02%
2024/02/15	12	48.74	0	0.00	49.20	12	8,522	0.14%
2024/02/05	2.1	47.93	7	48.12	48.10	-5	8,533	-0.06%
2024/02/02	13	48.40	2	48.23	48.25	11	8,539	0.13%
2024/02/01	7	48.74	20.1	48.81	48.85	-13.1	8,508	-0.15%
2024/01/31	13.1	49.27	3	49.20	49.20	10.1	8,619	0.12%
2024/01/30	2	50.13	0	0.00	49.80	2	8,825	0.02%
2024/01/29	3	50.00	0	0.00	50.20	3	8,876	0.03%
2024/01/25	2	50.50	0	0.00	50.10	2	9,076	0.02%
2024/01/24	4	50.73	1	50.80	50.50	3	9,094	0.03%
2024/01/23	1	50.20	3	50.17	50.20	-2	9,120	-0.02%
2024/01/22	0	0.00	1	50.10	49.90	-1	9,131	-0.01%
2024/01/19	16	50.03	2	50.00	49.95	14	9,129	0.15%
2024/01/18	18	49.98	2.1	49.66	49.80	16	9,208	0.17%
2024/01/17	8	50.64	1	50.90	50.20	7	9,224	0.08%
2024/01/16	4	51.28	4	51.45	51.30	0	9,252	0.00%
2024/01/15	84	52.72	56.1	54.13	52.10	27.9	9,218	0.30%
2024/01/12	56	52.96	25	53.02	53.00	31	8,866	0.35%
2024/01/11	17.1	51.05	17.1	50.90	52.00	-0.1	8,723	0.00%
2024/01/10	77	52.33	125	52.45	51.60	-48	8,783	-0.55%	大賣/
2024/01/09	144.3	52.17	6	52.70	51.50	138.3	8,630	1.60%	大買/鉅額交易
2024/01/08	19	54.28	7	54.00	53.70	12	8,428	0.14%
2024/01/05	2	53.80	138	54.10	54.20	-136	8,203	-1.66%	大賣/鉅額交易
2024/01/04	1	52.70	1	52.70	52.70	0	8,070	0.00%
2024/01/03	3	52.77	3	53.40	52.70	0	8,366	0.00%
2024/01/02	2.1	53.60	13	53.66	53.60	-11	8,328	-0.13%
2023/12/29	31	53.60	12	53.65	53.60	19	8,357	0.23%
2023/12/28	0	0.00	5	53.04	53.10	-5	8,331	-0.06%
2023/12/27	0	0.00	17	53.10	52.80	-17	8,352	-0.20%
2023/12/26	15	53.21	0	0.00	53.00	15	8,419	0.18%
2023/12/25	3	53.36	10	53.25	53.30	-7	8,402	-0.08%
2023/12/22	5	52.32	22	52.41	52.30	-17	8,360	-0.20%
2023/12/21	37	52.78	15	52.52	52.10	22	8,547	0.26%
2023/12/20	0	0.00	1	52.50	52.70	-1	8,441	-0.01%
2023/12/19	6	51.90	6	52.10	52.00	0	8,505	0.00%
2023/12/18	1	52.70	10	52.79	52.80	-9	8,579	-0.10%
2023/12/15	0	0.00	2	52.75	52.50	-2	8,674	-0.02%
2023/12/14	5	52.10	0	0.00	52.00	5	8,797	0.06%
2023/12/13	68	52.72	6	54.02	51.90	62	8,952	0.69%
2023/12/12	3	52.50	19	52.46	52.70	-16	8,927	-0.18%
2023/12/11	3	51.60	4.1	51.70	51.50	-1.1	9,025	-0.01%
2023/12/08	63	52.28	1	52.60	51.50	62	9,174	0.68%
2023/12/07	7	52.24	8	52.83	52.20	-1	9,367	-0.01%
2023/12/06	7	52.24	0	0.00	52.00	7	10,039	0.07%
2023/12/05	1	52.40	10	52.76	52.40	-9	10,377	-0.09%
2023/12/04	6	53.30	20	53.24	53.10	-14	10,439	-0.13%
2023/12/01	0.2	52.20	2	52.30	52.30	-1.8	10,463	-0.02%
2023/11/30	1.1	51.51	0	0.00	51.80	1.1	10,729	0.01%
2023/11/29	1	51.90	3	51.90	51.90	-2	11,055	-0.02%
2023/11/28	1	52.10	3	52.13	52.30	-2	11,478	-0.02%
2023/11/27	17.1	52.24	9	51.97	51.60	8.1	11,941	0.07%
2023/11/24	10	53.03	29.1	52.97	52.60	-19.1	11,969	-0.16%
2023/11/22	0	0.00	1.2	50.82	50.70	-1.2	13,177	-0.01%
2023/11/21	2	51.50	0	0.00	50.60	2	14,097	0.01%
2023/11/20	4	51.20	15	51.17	51.20	-11	15,292	-0.07%
2023/11/17	0.5	50.10	2	50.50	50.40	-1.5	16,846	-0.01%
2023/11/16	1	49.60	3	50.03	50.40	-2	16,958	-0.01%
2023/11/15	10	49.55	1	49.80	49.25	9	16,884	0.05%
2023/11/14	5	49.49	15	50.38	49.25	-10	16,885	-0.06%
2023/11/13	6	48.62	4	49.04	49.15	2	16,852	0.01%
2023/11/10	14	48.75	0	0.00	48.55	14	16,862	0.08%
2023/11/09	4	49.38	0	0.00	49.10	4	16,918	0.02%
2023/11/08	15	49.45	5	49.99	49.50	10	17,049	0.06%
2023/11/07	22	49.90	11	49.40	49.35	11	17,126	0.06%
2023/11/06	12	51.80	13	51.80	51.60	-1	17,057	-0.01%
2023/11/03	6	51.30	7.3	51.43	51.80	-1.3	17,234	-0.01%
2023/11/02	0	0.00	1	50.30	50.10	-1	17,601	-0.01%
2023/11/01	1	48.45	2	48.85	48.70	-1	17,693	-0.01%
2023/10/31	2	49.18	1	49.70	48.55	1	17,832	0.01%
2023/10/30	11.3	49.70	6	49.68	49.60	5.3	17,965	0.03%
2023/10/27	0	0.00	1	50.10	50.10	-1	18,128	-0.01%
2023/10/26	14	50.14	4	50.95	50.00	10	18,398	0.05%
2023/10/25	1	50.00	4	50.83	50.50	-3	18,384	-0.02%
2023/10/24	4	49.13	8	49.79	50.10	-4	18,391	-0.02%
2023/10/23	5.1	48.45	20	48.40	48.40	-15	18,373	-0.08%
2023/10/20	2.1	48.51	2	48.35	48.45	0.1	18,464	0.00%
2023/10/19	3.2	49.43	3.1	49.55	49.80	0.1	18,502	0.00%
2023/10/18	23.4	49.69	22.3	49.91	49.30	1.1	18,654	0.01%
2023/10/17	23.1	53.02	27	52.45	51.60	-4	18,695	-0.02%
2023/10/16	12	53.85	2	53.70	53.70	10	18,661	0.05%
2023/10/13	10.1	54.27	8	54.29	54.70	2.1	18,861	0.01%
2023/10/12	3	53.99	3	54.33	54.30	0	19,063	0.00%
2023/10/11	22	55.19	7	55.84	53.90	15	19,196	0.08%
2023/10/06	0	0.00	1	53.60	53.80	-1	19,075	-0.01%
2023/10/05	9.2	53.67	8	53.63	53.60	1.2	19,149	0.01%
2023/10/04	0.1	53.90	0	0.00	53.30	0.1	19,196	0.00%
2023/10/03	8	54.58	0	0.00	54.20	8	19,333	0.04%
2023/10/02	3	55.07	7	55.10	55.00	-4	19,460	-0.02%
2023/09/28	2	54.70	0	0.00	54.90	2	19,648	0.01%
2023/09/27	8	54.14	3	54.53	54.40	5	20,053	0.02%
2023/09/26	26.2	55.24	0	0.00	54.60	26.2	20,131	0.13%
2023/09/25	6	56.70	12	56.84	56.70	-6	20,174	-0.03%
2023/09/22	1	55.70	0.1	55.90	55.70	0.9	20,194	0.00%
2023/09/21	27.3	55.08	4	54.98	55.50	23.3	20,340	0.11%
2023/09/20	18.6	56.08	3	56.33	56.00	15.6	20,661	0.08%
2023/09/19	31.1	56.85	0.3	56.50	56.20	30.8	20,917	0.15%
2023/09/18	6	58.23	7.9	58.84	57.60	-1.9	21,299	-0.01%
2023/09/15	44	58.56	2	58.30	58.00	42	22,514	0.19%
2023/09/14	21	59.85	14	59.61	59.20	7	24,361	0.03%
2023/09/13	70	60.02	0	0.00	59.90	70	25,282	0.28%
2023/09/12	18	60.76	8	60.68	60.50	10	25,608	0.04%
2023/09/11	47	62.18	90	62.40	60.80	-43	25,750	-0.17%
2023/09/08	25.5	61.01	29.1	61.59	61.90	-3.7	25,155	-0.01%
2023/09/07	0.1	60.78	1	60.80	60.40	-0.9	24,936	0.00%
2023/09/06	18	60.34	18	59.92	60.30	0	25,092	0.00%
2023/09/05	98	60.00	15	60.05	59.50	83	25,246	0.33%
2023/09/04	27	61.69	4	61.48	61.30	23	25,481	0.09%
2023/09/01	17.3	62.54	27	62.82	62.40	-9.7	25,566	-0.04%
2023/08/31	34	62.32	33.1	62.27	62.00	1	25,428	0.00%
2023/08/30	8	61.04	11	61.15	61.60	-3	25,425	-0.01%
2023/08/29	35.3	59.53	29	60.47	61.50	6.3	25,440	0.02%
2023/08/28	34.5	61.93	40	62.39	61.00	-5.5	24,866	-0.02%
2023/08/25	34	61.44	15.1	61.34	60.30	18.9	23,852	0.08%
2023/08/24	41.3	61.22	158	61.62	61.40	-116.7	23,172	-0.50%	大賣/鉅額交易
2023/08/23	50.1	59.27	42.8	59.68	59.00	7.3	22,194	0.03%
2023/08/22	4	54.43	5	55.44	55.50	-1	20,868	0.00%
2023/08/21	3	55.30	2	55.35	55.50	1	20,986	0.00%
2023/08/18	1.5	54.93	4	54.78	54.70	-2.5	21,567	-0.01%
2023/08/17	3	55.17	2.4	55.06	55.10	0.6	22,073	0.00%
2023/08/16	4	53.40	4	54.03	53.80	0	22,699	0.00%
2023/08/15	17	53.92	5	54.26	53.90	12	23,079	0.05%
2023/08/14	23	55.15	2.3	55.09	54.00	20.7	23,352	0.09%
2023/08/11	6	57.38	12	57.13	56.80	-6	23,780	-0.03%
2023/08/10	9	57.74	3.6	58.28	58.00	5.4	23,730	0.02%
2023/08/09	5	58.20	4	58.30	58.30	1	23,730	0.00%
2023/08/08	12	57.89	37	58.05	57.80	-25	23,855	-0.10%
2023/08/07	51	56.10	54	56.60	57.20	-3	23,996	-0.01%
2023/08/04	0	0.00	17	55.99	56.10	-17	24,323	-0.07%
2023/08/02	13	55.38	22	55.72	55.20	-9	24,828	-0.04%
2023/08/01	20	55.49	15	55.25	54.80	5	25,063	0.02%
2023/07/31	4	55.63	19.3	55.35	55.50	-15.3	25,683	-0.06%
2023/07/28	1	53.80	2	53.90	53.80	-1	26,100	0.00%
2023/07/27	17	54.34	14	54.58	54.50	3	27,285	0.01%
2023/07/26	5	53.92	4	53.88	53.40	1	28,078	0.00%
2023/07/25	14	53.41	14.5	53.66	54.00	-0.5	29,699	0.00%
2023/07/24	16	53.43	6	53.73	53.50	10	31,348	0.03%
2023/07/21	14	55.08	18	54.85	54.40	-4	32,211	-0.01%
2023/07/20	77	54.93	50	55.56	55.70	27	34,259	0.08%
2023/07/19	41	54.16	12.1	54.62	53.70	29	35,118	0.08%
2023/07/18	21	53.93	41.1	53.70	53.50	-20.1	35,969	-0.06%
2023/07/17	30	54.94	26.1	54.78	54.80	3.9	36,519	0.01%
2023/07/14	19	56.06	1	56.10	55.70	18	37,088	0.05%
2023/07/13	5	56.70	3	56.77	56.10	2	38,925	0.01%
2023/07/12	12	57.49	10	57.43	57.20	2	41,165	0.00%
2023/07/11	20	58.02	7	58.07	57.70	13	43,826	0.03%
2023/07/10	23	58.83	6	58.98	58.30	17	45,283	0.04%
2023/07/07	11	59.10	8	59.60	59.40	3	46,632	0.01%
2023/07/06	43.1	60.82	12	60.77	60.20	31.1	47,102	0.07%
2023/07/05	29.5	62.77	45.1	62.46	61.90	-15.6	47,378	-0.03%
2023/07/04	6	61.53	38	61.56	61.30	-32	47,089	-0.07%
2023/07/03	20	60.24	13.1	60.00	61.40	6.9	47,026	0.01%
2023/06/30	15.1	59.90	36	59.93	60.00	-21	46,820	-0.04%
2023/06/29	8	61.18	11	60.62	60.50	-3	46,813	-0.01%
2023/06/28	53.1	61.09	29	61.09	60.70	24.1	46,669	0.05%
2023/06/27	57	59.79	43	59.93	59.30	14	46,754	0.03%
2023/06/26	59	61.32	38	62.30	60.70	21	47,177	0.04%
2023/06/21	103.1	64.83	61	65.28	63.40	42.1	46,949	0.09%	大買/
2023/06/20	60	64.66	53	64.55	65.00	7	45,875	0.02%
2023/06/19	40	61.63	210.9	62.91	63.90	-170.9	43,882	-0.39%	大賣/鉅額交易
2023/06/16	9	58.02	98.1	58.02	58.10	-89.1	42,910	-0.21%
2023/06/15	21	56.33	9	56.51	57.30	12	42,614	0.03%
2023/06/14	5	56.48	4.1	56.70	56.00	1	42,368	0.00%
2023/06/13	6	56.68	40.5	56.62	56.60	-34.5	42,460	-0.08%
2023/06/12	16	56.41	5.5	56.82	56.50	10.5	42,670	0.02%
2023/06/09	19	57.95	16	57.69	57.50	3	42,840	0.01%
2023/06/08	14	57.82	41.1	57.99	57.70	-27.1	43,055	-0.06%
2023/06/07	3	57.30	45	57.49	57.50	-42	42,805	-0.10%
2023/06/06	3	56.50	13.5	56.68	56.40	-10.5	43,073	-0.02%
2023/06/05	22	57.28	23	57.50	57.30	-1	43,876	0.00%
2023/06/02	20	56.54	27	56.31	56.30	-7	43,546	-0.02%
2023/06/01	0	0.00	4	55.28	55.30	-4	43,401	-0.01%
2023/05/31	6	55.08	3	55.00	55.40	3	43,443	0.01%
2023/05/30	28.1	55.10	8	55.15	54.80	20.1	43,459	0.05%
2023/05/29	9	55.61	14	56.13	55.80	-5	43,343	-0.01%
2023/05/26	10	54.84	47	54.85	54.80	-37	43,222	-0.09%
2023/05/25	23	56.11	8	56.01	56.00	15	43,100	0.03%
2023/05/24	29	57.43	28.1	57.44	56.70	0.9	43,064	0.00%
2023/05/23	16	56.85	9	56.79	56.70	7	42,899	0.02%
2023/05/22	15	56.73	39.1	56.18	56.90	-24.1	42,593	-0.06%
2023/05/19	7	54.54	11	54.45	54.20	-4	42,282	-0.01%
2023/05/18	9	54.96	5	54.56	54.50	4	42,021	0.01%
2023/05/17	25	55.36	39.1	55.54	55.00	-14.1	41,789	-0.03%
2023/05/16	10.5	53.91	30	53.70	53.70	-19.5	41,378	-0.05%
2023/05/15	2	53.70	6	53.53	53.70	-4	41,725	-0.01%
2023/05/12	2	54.00	46	53.66	54.40	-44	43,241	-0.10%
2023/05/11	65.1	53.92	20	53.66	54.00	45.1	43,592	0.10%
2023/05/10	27.1	55.33	37	55.79	55.30	-9.9	43,073	-0.02%
2023/05/09	39.1	55.06	49	54.99	54.50	-9.9	42,634	-0.02%
2023/05/08	20	56.93	12	56.79	56.60	8	42,096	0.02%
2023/05/05	29.2	56.40	28.3	56.30	56.40	0.8	41,801	0.00%
2023/05/04	41.5	58.19	25	57.91	57.60	16.5	41,148	0.04%
2023/05/03	78	58.56	71	58.45	58.70	7	40,545	0.02%
2023/05/02	40	58.14	31	58.52	57.40	9	39,311	0.02%
2023/04/28	81	58.43	72	58.46	58.00	9	38,504	0.02%
2023/04/27	92.1	57.15	138.1	57.61	57.50	-46	36,822	-0.12%	大賣/
2023/04/26	37.1	55.66	22.1	55.43	55.90	15	35,055	0.04%
2023/04/25	140.6	57.47	155	57.19	56.40	-14.4	34,075	-0.04%	大買/大賣/
2023/04/24	112	55.81	80.1	56.42	57.50	31.9	31,803	0.10%	大買/
2023/04/21	117.1	54.20	165	53.40	54.70	-47.9	30,689	-0.16%	大買/大賣/
2023/04/20	90.2	55.00	20.1	54.35	54.40	70.1	29,705	0.24%
2023/04/19	29.7	56.45	27	56.43	56.60	2.7	28,932	0.01%
2023/04/18	176.2	57.28	178	56.21	55.90	-1.8	28,155	-0.01%	大買/大賣/
2023/04/17	149	57.28	122.2	57.69	58.00	26.8	26,225	0.10%	大買/大賣/
2023/04/14	194.1	54.63	114.1	54.36	54.20	80.1	23,870	0.34%	大買/大賣/
2023/04/13	59	51.26	150	52.12	52.90	-91	21,249	-0.43%	大賣/
2023/04/12	104.9	47.23	316.2	47.49	48.15	-211.3	20,124	-1.05%	大買/大賣/鉅額交易
2023/04/11	35.1	44.51	106	44.18	43.80	-71	18,629	-0.38%	大賣/
2023/04/10	30	43.62	57.1	43.83	44.30	-27.1	18,055	-0.15%
2023/04/07	7	42.32	14	42.41	42.40	-7	17,575	-0.04%
2023/04/06	3	42.20	4	42.00	42.00	-1	17,668	-0.01%
2023/03/31	4	41.56	0	0.00	41.65	4	17,716	0.02%
2023/03/30	11	41.60	28	41.89	41.85	-17	17,689	-0.10%
2023/03/29	2	41.60	11	41.55	41.55	-9	17,597	-0.05%
2023/03/28	67	41.55	6	41.31	41.20	61	17,588	0.35%
2023/03/27	186.1	43.35	66	43.73	43.20	120.1	17,093	0.70%	大買/鉅額交易
2023/03/24	19	41.96	24	41.94	42.45	-5	16,439	-0.03%
2023/03/23	22	41.49	51.1	41.74	41.75	-29.1	16,380	-0.18%
2023/03/22	3	40.88	14	40.94	40.85	-11	16,148	-0.07%
2023/03/21	16	41.29	13	41.05	41.00	3	16,101	0.02%
2023/03/20	7.1	40.89	21	40.98	41.00	-13.9	16,040	-0.09%
2023/03/17	21	40.64	15	40.55	40.25	6	16,072	0.04%
2023/03/16	38	40.16	13	39.98	40.20	25	16,215	0.15%
2023/03/15	30	40.95	121	40.72	41.00	-91	16,594	-0.55%	大賣/
2023/03/14	11	39.87	151	39.97	39.85	-140	16,663	-0.84%	大賣/鉅額交易
2023/03/13	111	39.08	23	39.53	38.95	88	17,010	0.52%	大買/
2023/03/10	25	41.11	14	41.09	40.90	11	17,105	0.06%
2023/03/09	25	41.25	20	41.75	42.05	5	17,023	0.03%
2023/03/08	34	41.10	107	41.43	41.00	-73	16,777	-0.44%	大賣/
2023/03/07	7	38.96	15.2	39.07	39.40	-8.2	16,726	-0.05%
2023/03/06	11	38.99	5.1	38.65	38.65	5.9	16,633	0.04%
2023/03/03	6	38.28	6	38.55	38.40	0	16,513	0.00%
2023/03/02	3	37.73	5	37.70	37.85	-2	16,435	-0.01%
2023/03/01	102.1	37.97	0	0.00	38.00	102.1	16,423	0.62%	大買/鉅額交易
2023/02/24	6	38.59	0	0.00	38.50	6	16,568	0.04%
2023/02/23	2	39.00	2	39.13	39.20	0	16,400	0.00%
2023/02/22	20	38.61	6	38.79	39.20	14	16,303	0.09%
2023/02/21	13.2	39.37	11.5	39.22	38.80	1.7	16,229	0.01%
2023/02/20	16	38.78	4	38.88	38.80	12	15,930	0.08%
2023/02/17	4.1	38.58	8.1	38.88	38.50	-4	15,735	-0.03%
2023/02/16	1	37.80	3	38.08	38.00	-2	15,357	-0.01%
2023/02/15	7	37.38	4.1	37.37	37.30	2.9	15,226	0.02%
2023/02/14	5	37.33	1	37.60	37.60	4	15,097	0.03%
2023/02/13	19	37.39	6	37.77	37.65	13	15,039	0.09%
2023/02/10	51	38.49	134	39.19	37.95	-83	14,717	-0.56%	大賣/
2023/02/09	17	37.24	58	37.03	37.35	-41	13,007	-0.32%
2023/02/08	23	35.75	13.3	35.93	35.90	9.7	12,322	0.08%
2023/02/07	0	0.00	13	35.37	35.45	-13	12,217	-0.11%
2023/02/06	2	35.30	7	35.59	35.50	-5	12,254	-0.04%
2023/02/03	11	34.79	3	35.00	34.95	8	12,155	0.07%
2023/02/02	16	34.56	0	0.00	34.45	16	12,027	0.13%
2023/02/01	14	34.71	21	35.00	34.55	-7	11,897	-0.06%
2023/01/31	0	0.00	1	34.50	34.60	-1	11,785	-0.01%
2023/01/30	4.1	34.22	5	34.22	34.10	-0.9	11,767	-0.01%
2023/01/17	6	34.20	0	0.00	34.15	6	11,749	0.05%
2023/01/16	6	34.26	0	0.00	34.40	6	11,809	0.05%
2023/01/12	2	34.95	0	0.00	34.85	2	11,970	0.02%
2023/01/11	3	35.42	0	0.00	35.05	3	11,993	0.03%
2023/01/10	0	0.00	5	35.00	34.80	-5	11,948	-0.04%
2023/01/09	1.2	35.03	11	35.01	34.95	-9.8	11,937	-0.08%
2023/01/06	2	35.30	2	35.25	35.25	0	11,951	0.00%
2023/01/05	3	35.57	1	35.25	35.25	2	12,024	0.02%
2023/01/04	1.3	35.24	5	35.30	35.45	-3.7	11,953	-0.03%
2023/01/03	3	35.57	6	35.50	35.40	-3	11,892	-0.03%
2022/12/30	12.3	35.65	16.1	35.85	35.75	-3.8	11,774	-0.03%
2022/12/29	3	34.97	8	35.19	35.10	-5	11,294	-0.04%
2022/12/28	6	35.23	10	35.39	35.10	-4	11,223	-0.04%
2022/12/27	6.6	35.41	6	35.21	35.00	0.6	11,126	0.01%
2022/12/26	47	35.23	51	35.25	35.25	-4	11,028	-0.04%
2022/12/23	25	34.64	8	34.76	34.55	17	10,789	0.16%
2022/12/22	2	33.50	0	0.00	33.50	2	10,626	0.02%
2022/12/21	16	33.50	0	0.00	33.25	16	10,653	0.15%
2022/12/20	17.1	33.77	3	33.50	33.30	14.1	10,740	0.13%
2022/12/19	6	34.77	0	0.00	34.40	6	10,836	0.06%
2022/12/16	8	34.99	3	34.85	34.95	5	10,808	0.05%
2022/12/15	17	35.47	20	35.76	35.95	-3	10,663	-0.03%
2022/12/14	8	34.61	3	34.97	35.00	5	10,373	0.05%
2022/12/13	10	34.48	10	34.53	34.35	0	10,265	0.00%
2022/12/12	8	34.80	1	34.85	34.85	7	10,170	0.07%
2022/12/09	33	34.98	21	35.27	34.85	12	10,069	0.12%
2022/12/08	51	35.50	5	35.14	35.20	46	9,939	0.46%
2022/12/07	18	35.57	15	36.12	35.85	3	9,652	0.03%
2022/12/06	28.1	35.67	25	35.72	35.60	3.1	9,049	0.03%
2022/12/05	32	36.55	35	36.54	36.25	-3	8,693	-0.03%
2022/12/02	41	34.21	39	34.26	34.80	2	7,945	0.03%
2022/12/01	7	33.44	7	33.42	33.10	0	7,385	0.00%
2022/11/30	131	33.31	18	33.38	33.40	113	7,203	1.57%	大買/鉅額交易
2022/11/29	119	34.03	188.1	33.98	33.90	-69.1	6,738	-1.03%	大買/大賣/
2022/11/28	23	31.88	10	31.94	31.90	13	5,674	0.23%
2022/11/25	1.2	31.49	4	31.53	31.40	-2.8	5,575	-0.05%
2022/11/24	1.1	31.31	8	31.49	31.40	-6.9	5,571	-0.12%
2022/11/23	16.4	31.82	37	31.85	31.55	-20.6	5,518	-0.37%
2022/11/22	23	31.79	27	31.61	31.55	-4	5,426	-0.07%
2022/11/21	14	31.10	9	30.91	30.90	5	5,128	0.10%
2022/11/18	1	30.85	21	30.92	31.05	-20	5,115	-0.39%
2022/11/17	53	30.67	2	30.53	30.60	51	5,066	1.01%
2022/11/16	45	31.29	26.4	31.20	31.05	18.6	4,972	0.37%
2022/11/15	20.9	30.94	0	0.00	30.95	20.9	4,857	0.43%
2022/11/14	1	31.15	0	0.00	31.15	1	4,831	0.02%
2022/11/11	29	31.25	0	0.00	30.90	29	4,846	0.60%
2022/11/10	2	31.05	1	31.10	31.10	1	4,916	0.02%
2022/11/09	45	31.35	1	31.30	31.05	44	5,034	0.87%
2022/11/08	37	31.93	11	32.01	31.60	26	4,958	0.52%
2022/11/07	17	33.05	25	33.17	33.05	-8	4,776	-0.17%
2022/11/04	1	33.35	0.1	32.90	32.65	0.9	4,807	0.02%
2022/11/03	2	32.35	25.4	32.44	33.10	-23.4	4,848	-0.48%
2022/11/02	4	32.48	7	32.58	32.45	-3	4,956	-0.06%
2022/11/01	3	31.65	8	31.82	31.80	-5	5,247	-0.10%
2022/10/31	0	0.00	5	31.48	31.35	-5	5,441	-0.09%
2022/10/28	6	30.78	2	31.65	30.60	4	5,701	0.07%
2022/10/27	1	31.40	0	0.00	31.20	1	6,360	0.02%
2022/10/26	10.1	31.12	5	31.15	31.05	5.1	7,147	0.07%
2022/10/25	14	31.78	0	0.00	31.35	14	7,599	0.18%
2022/10/24	2	32.40	11	32.18	32.30	-9	7,643	-0.12%
2022/10/21	3	30.48	43	31.16	31.60	-40	7,662	-0.52%
2022/10/20	24	30.43	14	30.10	30.25	10	7,750	0.13%
2022/10/19	16	31.08	0	0.00	31.15	16	7,706	0.21%
2022/10/18	12	31.35	0	0.00	31.30	12	7,721	0.16%
2022/10/17	36	31.51	10	31.70	31.80	26	7,877	0.33%
2022/10/14	7	31.51	3	31.35	31.45	4	8,017	0.05%
2022/10/13	11	31.92	0	0.00	31.15	11	8,057	0.14%
2022/10/12	13.9	33.11	2	32.85	32.90	11.9	8,015	0.15%
2022/10/11	2	33.80	17	33.08	33.55	-15	8,125	-0.18%
2022/10/07	5	33.75	0	0.00	33.45	5	8,286	0.06%
2022/10/06	0	0.00	0.1	34.00	33.95	-0.1	8,551	0.00%
2022/10/04	1	34.40	5	34.30	34.35	-4	9,375	-0.04%
2022/09/30	1	33.20	1	33.60	33.80	0	9,935	0.00%
2022/09/28	5	34.25	1	34.55	33.70	4	10,280	0.04%
2022/09/27	3	34.87	61	34.32	34.15	-58	10,620	-0.55%
2022/09/26	8	36.49	26	36.28	35.55	-18	10,875	-0.17%
2022/09/23	2	36.20	0	0.00	36.10	2	11,223	0.02%
2022/09/22	0	0.00	12	36.04	35.95	-12	11,423	-0.11%
2022/09/20	0	0.00	8	36.04	36.10	-8	11,680	-0.07%
2022/09/19	3	36.05	1	36.10	35.60	2	11,793	0.02%
2022/09/16	15	36.15	0	0.00	36.05	15	11,941	0.13%
2022/09/14	5	36.50	5	36.60	36.85	0	12,686	0.00%
2022/09/13	1	36.55	0	0.00	36.70	1	13,391	0.01%
2022/09/12	5	36.65	10	36.47	36.80	-5	15,449	-0.03%
2022/09/08	0	0.00	5	35.90	36.00	-5	16,498	-0.03%
2022/09/07	2	35.95	0	0.00	35.75	2	17,074	0.01%
2022/09/06	1	35.90	4	35.93	35.60	-3	17,122	-0.02%
2022/09/05	1	35.55	0	0.00	35.35	1	17,077	0.01%
2022/09/02	5	35.35	1	35.35	35.20	4	17,101	0.02%
2022/09/01	5	35.35	1	35.30	35.25	4	17,091	0.02%
2022/08/31	2	35.55	2	35.55	35.50	0	17,113	0.00%
2022/08/29	3	35.28	0	0.00	35.00	3	17,110	0.02%
2022/08/26	2	35.80	0	0.00	35.80	2	17,097	0.01%
2022/08/25	3	35.85	7	35.71	35.75	-4	17,140	-0.02%
2022/08/24	5	35.88	1	35.90	35.75	4	17,235	0.02%
2022/08/23	1	35.90	2	35.85	35.90	-1	17,266	-0.01%
2022/08/22	9	35.11	4	35.10	35.20	5	17,223	0.03%
2022/08/19	2	35.10	0	0.00	35.10	2	17,273	0.01%
2022/08/18	11	35.30	0	0.00	35.40	11	17,291	0.06%
2022/08/17	12	35.12	0.5	35.10	35.05	11.5	17,429	0.07%
2022/08/16	8	36.12	1	36.25	35.60	7	17,431	0.04%
2022/08/12	1	37.20	1	37.30	37.00	0	17,579	0.00%
2022/08/11	0.5	37.10	0	0.00	36.80	0.5	17,572	0.00%
2022/08/10	1	37.05	1	36.85	36.75	0	17,554	0.00%
2022/08/09	10	37.11	7	37.06	37.15	3	17,517	0.02%
2022/08/08	8	37.04	17	37.35	37.00	-9	17,402	-0.05%
2022/08/05	3	35.87	3.4	35.83	35.95	-0.4	17,068	0.00%
2022/08/04	12	36.56	6.5	36.59	36.00	5.5	16,971	0.03%
2022/08/03	9	37.04	52	37.34	37.10	-43	16,796	-0.26%
2022/08/02	16	37.89	54.1	37.81	38.20	-38.1	16,240	-0.23%
2022/08/01	5	37.40	26.5	37.00	37.35	-21.5	15,602	-0.14%
2022/07/29	0	0.00	2	36.00	35.90	-2	15,172	-0.01%
2022/07/28	2	35.65	3	35.57	35.25	-1	15,100	-0.01%
2022/07/27	1	35.70	4	35.79	35.90	-3	15,046	-0.02%
2022/07/26	3	35.05	0	0.00	35.20	3	14,971	0.02%
2022/07/25	1	35.10	0.2	35.00	34.95	0.8	14,971	0.01%
2022/07/22	2	34.98	3	35.22	35.00	-1	14,970	-0.01%
2022/07/21	2	34.53	0	0.00	34.70	2	14,968	0.01%
2022/07/20	4	35.44	5	35.36	35.35	-1	15,124	-0.01%
2022/07/19	2	35.00	21	35.05	35.00	-19	15,270	-0.12%
2022/07/18	5	34.90	0	0.00	35.00	5	15,522	0.03%
2022/07/15	30	34.48	7	34.86	35.10	23	15,567	0.15%
2022/07/14	20	35.94	25	36.16	35.85	-5	15,585	-0.03%
2022/07/13	18	35.86	52	36.03	36.05	-34	15,513	-0.22%
2022/07/12	6	34.23	13	34.35	34.25	-7	15,255	-0.05%
2022/07/11	4	34.28	40	34.37	34.35	-36	15,535	-0.23%
2022/07/08	12	32.87	56	32.92	32.75	-44	15,691	-0.28%
2022/07/07	26	33.96	50	33.35	33.40	-24	15,583	-0.15%
2022/07/06	22	34.33	23.1	33.78	33.85	-1.1	15,517	-0.01%
2022/07/05	20	34.15	10	34.34	34.70	10	15,350	0.07%
2022/07/04	86	32.72	54	32.35	33.10	32	14,928	0.21%
2022/07/01	3	33.70	76	33.49	32.55	-73	14,518	-0.50%
2022/06/30	4	32.23	6	33.08	32.35	-2	13,940	-0.01%
2022/06/29	4	32.74	24	32.64	32.20	-20	13,691	-0.15%
2022/06/28	15	32.18	1	32.25	32.15	14	13,485	0.10%
2022/06/27	6	31.90	2	31.85	31.85	4	13,380	0.03%
2022/06/24	0	0.00	21	31.65	31.75	-21	13,262	-0.16%
2022/06/23	160	31.73	26	31.60	31.15	134	13,081	1.02%	大買/鉅額交易
2022/06/22	60	33.00	92	32.18	31.35	-32	12,740	-0.25%
2022/06/21	72	33.96	18	34.13	34.40	54	12,182	0.44%
2022/06/20	44.1	37.41	46	37.23	34.40	-1.9	11,440	-0.02%
2022/06/17	7	36.84	118.8	36.34	38.20	-111.8	9,329	-1.20%	大賣/鉅額交易
2022/06/16	20	35.46	62	34.96	34.75	-42	8,190	-0.51%
2022/06/15	2	33.88	7	34.00	34.00	-5	7,566	-0.07%
2022/06/10	0.2	33.45	0	0.00	33.45	0.2	7,403	0.00%
2022/06/09	0	0.00	1	33.95	33.95	-1	7,389	-0.01%
2022/06/08	1	33.95	1	34.00	34.05	0	7,334	0.00%
2022/06/07	1	33.60	0	0.00	33.60	1	7,289	0.01%
2022/06/06	3	33.02	0	0.00	32.95	3	7,260	0.04%
2022/06/01	3	34.28	1	34.30	33.90	2	7,222	0.03%
2022/05/31	1	34.55	3	34.10	34.10	-2	7,105	-0.03%
2022/05/27	3	34.45	0	0.00	33.50	3	6,976	0.04%
2022/05/26	0	0.00	4	34.13	33.95	-4	6,926	-0.06%
2022/05/25	1	33.85	0	0.00	33.85	1	6,836	0.01%
2022/05/24	2	34.15	5	34.35	34.00	-3	6,625	-0.05%
2022/05/23	2	34.25	6	34.09	33.75	-4	6,483	-0.06%
2022/05/20	3.2	33.54	17	33.28	33.30	-13.9	6,281	-0.22%
2022/05/19	2	32.58	3	32.67	32.45	-1	6,117	-0.02%
2022/05/18	0	0.00	3	32.85	32.80	-3	6,131	-0.05%
2022/05/17	1	32.55	2	32.50	32.50	-1	6,135	-0.02%
2022/05/16	1	31.70	1	31.95	31.95	0	6,090	0.00%
2022/05/13	3	31.85	2	31.70	31.55	1	6,042	0.02%
2022/05/12	1	32.10	22	31.98	31.15	-21	5,992	-0.35%
2022/05/11	1.8	33.20	1	33.15	32.90	0.8	5,844	0.01%
2022/05/10	2	33.05	6.4	33.09	33.60	-4.4	5,743	-0.08%
2022/05/09	5.1	33.32	3	32.87	32.55	2.1	5,606	0.04%
2022/05/06	3.2	32.27	8.1	32.50	32.50	-4.8	5,441	-0.09%
2022/05/05	0	0.00	3	32.73	32.50	-3	5,378	-0.06%
2022/05/04	15	32.56	6	32.30	32.25	9	5,328	0.17%
2022/05/03	5	33.44	9.2	33.75	32.85	-4.2	5,266	-0.08%
2022/04/29	5	33.38	18	33.37	33.20	-13	5,153	-0.25%
2022/04/28	5	33.24	11	33.31	33.20	-6	5,071	-0.12%
2022/04/27	8	33.23	4	33.11	33.25	4	4,986	0.08%
2022/04/26	18	34.37	27	34.34	34.20	-9	4,794	-0.19%
2022/04/25	11	34.38	7	34.46	34.20	4	4,451	0.09%
2022/04/22	15	34.16	22	34.07	34.70	-7	4,162	-0.17%
2022/04/21	7.2	33.14	18	33.33	32.80	-10.8	3,836	-0.28%
2022/04/20	10	34.20	3.1	34.51	33.80	7	3,651	0.19%
2022/04/19	1	33.05	2	33.80	34.00	-1	3,416	-0.03%
2022/04/18	2	33.98	14	33.38	33.50	-12	3,197	-0.38%
2022/04/15	26.1	33.55	63.9	33.22	33.75	-37.8	2,960	-1.28%
2022/04/14	5	32.28	46	32.41	32.30	-41	2,484	-1.65%
2022/04/13	6	30.84	11	30.86	30.85	-5	2,029	-0.25%
2022/04/12	0	30.50	34	30.22	30.70	-34	1,866	-1.82%
2022/04/11	18.2	30.08	7	30.13	29.80	11.2	1,758	0.64%
2022/04/07	0	0.00	2	29.15	29.20	-2	1,654	-0.12%
2022/04/06	0	0.00	2	29.35	29.35	-2	1,709	-0.12%
2022/03/30	0	0.00	0	29.40	29.35	0	1,749	0.00%
2022/03/29	0	0.00	3	29.45	29.30	-3	1,756	-0.17%
2022/03/25	1	29.60	0	0.00	29.60	1	1,759	0.06%
2022/03/23	0.1	29.85	1	29.75	29.85	-0.9	1,764	-0.05%
2022/03/21	0	0.00	1	29.75	29.60	-1	1,754	-0.06%
2022/03/17	1	29.40	5	29.50	29.50	-4	1,765	-0.23%
2022/03/14	0	0.00	5	29.35	29.30	-5	1,770	-0.28%
2022/03/11	0	29.40	0	0.00	29.40	0	1,804	0.00%
2022/03/10	0.2	29.65	0	0.00	29.75	0.2	1,823	0.01%
2022/03/07	6	29.74	4	29.80	29.55	2	1,761	0.11%
2022/03/04	2	29.88	0	0.00	29.90	2	1,748	0.11%
2022/03/02	0	0.00	1	30.10	30.15	-1	1,816	-0.06%
2022/03/01	1	30.65	1	30.05	30.05	0	1,838	0.00%
2022/02/25	0	0.00	3	29.50	29.55	-3	1,820	-0.17%
2022/02/23	1	29.85	1	29.95	29.90	0	1,868	0.00%
2022/02/21	32.2	30.24	0	0.00	30.05	32.2	1,957	1.64%
2022/02/18	3	30.20	10	30.15	30.15	-7	2,008	-0.35%
2022/02/17	0	0.00	4	29.95	29.95	-4	2,144	-0.19%
2022/02/15	0.2	29.35	0	29.45	29.35	0.1	2,122	0.01%
2022/02/14	1	29.20	2	29.20	29.25	-1	2,127	-0.05%
2022/02/11	0	29.65	2	29.60	29.60	-2	2,141	-0.09%
2022/02/08	3	29.60	0	0.00	29.70	3	2,206	0.14%
2022/02/07	0	0.00	1	29.55	29.55	-1	2,223	-0.04%
2022/01/25	1	29.00	0	0.00	29.05	1	2,263	0.04%
2022/01/21	0	29.45	23	29.54	29.45	-23	2,236	-1.03%
2022/01/20	1.2	29.65	9	29.80	29.80	-7.8	2,224	-0.35%
2022/01/19	0	0.00	1	29.75	29.70	-1	2,234	-0.04%
2022/01/14	0	0.00	80	29.75	29.80	-80	2,257	-3.54%
2022/01/13	2	30.15	7.1	29.96	30.15	-5.1	2,254	-0.23%
2022/01/12	0	0.00	2	29.75	29.70	-2	2,230	-0.09%
2022/01/11	2	30.03	1	30.00	29.95	1	2,228	0.04%
2022/01/10	0.2	30.30	4	30.96	30.40	-3.8	2,201	-0.17%
2022/01/07	6	30.11	7	30.13	29.95	-1	2,108	-0.05%
2022/01/06	3	29.80	3.4	29.83	29.65	-0.4	2,037	-0.02%
2022/01/05	2	29.60	0	0.00	29.55	2	1,997	0.10%
2022/01/04	0	0.00	4	29.40	29.50	-4	1,995	-0.20%
2022/01/03	1	29.35	0	0.00	29.30	1	1,983	0.05%
2021/12/30	1	29.40	1	29.35	29.35	0	1,985	0.00%
2021/12/29	4	29.41	2	29.45	29.60	2	1,970	0.10%
2021/12/28	2	29.60	0	0.00	29.55	2	1,915	0.10%
2021/12/24	0	29.30	11	29.40	29.40	-11	1,908	-0.58%
2021/12/23	0.3	29.30	0	0.00	29.35	0.3	1,926	0.02%
2021/12/21	0	0.00	1	28.95	29.10	-1	1,921	-0.05%
2021/12/20	0	0.00	2	29.10	29.00	-2	1,922	-0.10%
2021/12/15	2	29.00	0	0.00	29.00	2	1,959	0.10%
2021/12/14	1	29.00	2	29.15	29.00	-1	1,973	-0.05%
2021/12/13	0	0.00	2	29.50	29.45	-2	1,975	-0.10%
2021/12/10	0.2	29.55	0	0.00	29.55	0.2	1,999	0.01%
2021/12/07	0	0.00	1	30.05	29.95	-1	2,038	-0.05%
2021/12/06	0	0.00	2	29.75	29.75	-2	2,040	-0.10%
2021/12/03	2	29.40	0	0.00	29.35	2	2,068	0.10%
2021/12/01	1	29.00	0	0.00	29.20	1	2,127	0.05%
2021/11/30	1	29.00	0	0.00	29.00	1	2,148	0.05%
2021/11/26	0	0.00	4	30.00	29.80	-4	2,116	-0.19%
2021/11/25	0	0.00	2	30.50	30.40	-2	2,090	-0.10%
2021/11/24	0	0.00	4	30.56	30.55	-4	2,070	-0.19%
2021/11/23	2	30.20	0	0.00	30.20	2	2,019	0.10%
2021/11/22	0.5	30.25	9	30.29	30.40	-8.5	1,998	-0.43%
2021/11/19	1	30.00	9	30.07	30.25	-8	1,969	-0.41%
2021/11/18	1	30.30	22	30.43	30.35	-21	1,928	-1.09%
2021/11/17	3	30.03	13	29.99	30.00	-10	1,854	-0.54%
2021/11/16	9	29.99	22	30.02	29.80	-13	1,794	-0.72%
2021/11/10	1	29.00	0	0.00	28.95	1	1,709	0.06%
2021/11/09	0	0.00	2.5	29.28	29.35	-2.5	1,728	-0.14%
2021/11/08	0	0.00	74	29.10	29.15	-74	1,715	-4.31%
2021/11/04	0	0.00	1	29.05	28.80	-1	1,755	-0.06%
2021/11/03	0	0.00	5	28.65	28.65	-5	1,774	-0.28%
2021/11/02	0	0.00	3	28.78	28.75	-3	1,772	-0.17%
2021/11/01	10	28.45	5	28.39	28.35	5	1,768	0.28%
2021/10/29	4	28.30	0	0.00	28.20	4	1,824	0.22%
2021/10/26	1.1	28.09	0	0.00	28.10	1.1	2,138	0.05%
2021/10/25	1	28.15	3	28.00	28.10	-2	2,173	-0.09%
2021/10/22	3	27.93	0	0.00	27.95	3	2,200	0.14%
2021/10/21	0.2	28.20	29	28.15	28.15	-28.8	2,230	-1.29%
2021/10/20	0.2	28.30	0	0.00	28.25	0.2	2,298	0.01%
2021/10/18	21	28.29	0	0.00	28.25	21	2,400	0.87%
2021/10/14	1	28.20	0	0.00	28.20	1	2,435	0.04%
2021/10/13	1	27.85	0	0.00	28.10	1	2,449	0.04%
2021/10/12	0	28.05	0	0.00	28.00	0	2,482	0.00%
2021/10/05	5	28.20	0	0.00	28.45	5	2,526	0.20%
2021/10/04	2	28.50	0	0.00	28.25	2	2,547	0.08%
2021/10/01	12	28.16	3	28.12	28.15	9	2,552	0.35%
2021/09/30	1	28.20	1	28.25	28.60	0	2,560	0.00%
2021/09/29	10	28.00	0	0.00	28.10	10	2,558	0.39%
2021/09/28	1	28.10	0	0.00	28.20	1	2,560	0.04%
2021/09/24	1	28.50	0	0.00	28.20	1	2,599	0.04%
2021/09/23	0.3	28.40	0	0.00	28.35	0.3	2,616	0.01%
2021/09/22	2	27.93	0	0.00	28.25	2	2,650	0.08%
2021/09/17	0	0.00	2	28.40	28.35	-2	2,882	-0.07%
2021/09/15	0	0.00	2	28.10	28.10	-2	2,938	-0.07%
2021/09/14	1	27.90	0	0.00	27.95	1	3,017	0.03%
2021/09/13	25	27.37	0	0.00	27.35	25	3,292	0.76%
2021/09/10	50	27.40	0	0.00	27.55	50	3,380	1.48%
2021/09/09	1	27.30	0	0.00	27.30	1	3,434	0.03%
2021/09/08	12	27.58	2	27.40	27.40	10	3,401	0.29%
2021/09/07	1	27.90	0	0.00	27.90	1	3,370	0.03%
2021/09/06	26	28.33	0	0.00	28.10	26	3,378	0.77%
2021/09/03	1	28.65	0	0.00	28.65	1	3,337	0.03%
2021/09/02	13	28.87	1	29.00	28.90	12	3,334	0.36%
2021/09/01	10	29.05	1	29.05	29.00	9	3,338	0.27%
2021/08/31	0	0.00	9	29.02	29.15	-9	3,352	-0.27%
2021/08/25	0	29.20	0	0.00	29.15	0	3,738	0.00%
2021/08/24	0.2	29.30	0	0.00	29.30	0.2	3,733	0.01%
2021/08/20	5.3	28.67	0	0.00	28.90	5.3	3,751	0.14%
2021/08/19	2	28.85	0	0.00	28.95	2	3,743	0.05%
2021/08/18	2	28.98	0	0.00	29.45	2	3,722	0.05%
2021/08/17	13	29.36	0	0.00	29.30	13	3,701	0.35%
2021/08/16	0	0.00	1	30.70	29.45	-1	3,687	-0.03%
2021/08/13	0	0.00	13	30.40	30.20	-13	3,583	-0.36%
2021/08/11	1	30.55	7	30.29	29.95	-6	3,535	-0.17%
2021/08/10	0	0.00	2	30.20	30.20	-2	3,511	-0.06%
2021/08/06	0	0.00	3	29.60	29.80	-3	3,516	-0.09%
2021/08/05	4	29.55	0	0.00	29.70	4	3,543	0.11%
2021/08/03	0	0.00	1	30.40	30.50	-1	3,618	-0.03%
2021/08/02	4	30.61	25	30.66	30.90	-21	3,548	-0.59%
2021/07/30	0	0.00	3	30.00	29.80	-3	3,339	-0.09%
2021/07/29	0	0.00	6	30.00	30.00	-6	3,343	-0.18%
2021/07/28	1	29.80	0	0.00	29.80	1	3,342	0.03%
2021/07/27	1	29.85	3	29.97	30.00	-2	3,385	-0.06%
2021/07/26	1	29.60	13	30.00	29.85	-12	3,374	-0.36%
2021/07/23	0	0.00	11	29.63	29.55	-11	3,343	-0.33%
2021/07/22	0.3	29.00	0	0.00	29.00	0.3	3,339	0.01%
2021/07/21	0.2	28.70	9	28.60	28.65	-8.8	3,365	-0.26%
2021/07/19	0	0.00	1	29.20	29.25	-1	3,503	-0.03%
2021/07/16	0	0.00	15	29.01	29.10	-15	3,742	-0.40%
2021/07/15	14	28.56	6	28.68	28.65	8	3,764	0.21%
2021/07/14	0	0.00	1	28.70	28.65	-1	3,870	-0.03%
2021/07/13	3	28.63	5	28.68	28.55	-2	4,110	-0.05%
2021/07/12	2	28.75	2	28.80	28.80	0	4,147	0.00%
2021/07/09	13	28.56	0	0.00	28.55	13	4,213	0.31%
2021/07/08	3	28.82	0	0.00	28.85	3	4,279	0.07%
2021/07/07	3	28.95	2	28.85	28.85	1	4,283	0.02%
2021/07/06	2	29.00	1	29.15	29.00	1	4,282	0.02%
2021/07/05	23	28.99	0	0.00	28.95	23	4,284	0.54%
2021/07/02	1	28.80	2	28.85	28.90	-1	4,283	-0.02%
2021/07/01	0	0.00	5	29.06	29.00	-5	4,276	-0.12%
2021/06/30	1	29.25	2	29.25	29.15	-1	4,275	-0.02%
2021/06/29	56	29.19	3	29.36	29.10	53	4,272	1.24%
2021/06/28	4	30.11	7	29.99	29.65	-3	4,246	-0.07%
2021/06/25	6	29.64	0	0.00	29.50	6	4,015	0.15%
2021/06/24	11	29.65	0	0.00	29.75	11	4,006	0.27%
2021/06/23	4	29.75	0	0.00	29.70	4	3,958	0.10%
2021/06/22	6.5	29.89	37	30.34	29.85	-30.5	3,860	-0.79%
2021/06/21	5	29.51	7	29.71	29.55	-2	3,570	-0.06%
2021/06/18	4	29.11	1	29.25	29.20	3	3,472	0.09%
2021/06/17	1	28.65	0	0.00	28.85	1	3,433	0.03%
2021/06/15	11	28.40	0	0.00	28.60	11	3,456	0.32%
2021/06/11	30	28.80	0	0.00	28.75	30	3,427	0.88%
2021/06/10	1	28.90	3	28.80	28.80	-2	3,441	-0.06%
2021/06/09	38	28.93	1	29.00	29.20	37	3,429	1.08%
2021/06/08	5	29.40	0	29.00	29.00	5	3,430	0.14%
2021/06/07	105	28.90	3	28.83	29.00	102	3,438	2.97%	大買/鉅額交易
2021/06/04	51	29.76	43	29.50	29.30	8	3,439	0.23%
2021/06/03	45	29.32	43.1	29.59	29.90	1.9	3,338	0.06%
2021/06/02	1	27.85	0	0.00	27.90	1	3,139	0.03%
2021/06/01	1	27.85	9	27.87	27.85	-8	3,156	-0.25%
2021/05/31	8	27.82	0	0.00	27.85	8	3,201	0.25%
2021/05/28	6	27.57	0	0.00	27.65	6	3,238	0.19%
2021/05/25	1	27.50	4	27.55	27.45	-3	3,897	-0.08%
2021/05/21	2	26.95	1	27.20	26.90	1	3,944	0.03%
2021/05/19	0	0.00	10	26.66	26.85	-10	3,980	-0.25%
2021/05/18	0	0.00	28	26.69	26.85	-28	3,980	-0.70%
2021/05/17	23	25.86	3.1	25.62	25.60	20	3,973	0.50%
2021/05/14	30	26.61	10	26.70	26.60	20	3,929	0.51%
2021/05/13	13	26.32	2	26.40	26.35	11	3,904	0.28%
2021/05/12	21	26.65	0	0.00	26.50	21	3,863	0.54%
2021/05/11	13	28.27	0	0.00	28.00	13	3,754	0.35%
2021/05/10	0	0.00	5	28.60	28.70	-5	3,714	-0.14%
2021/05/06	1	28.50	1	28.70	28.40	0	3,709	0.00%
2021/05/05	3	28.48	1	28.70	28.40	2	3,687	0.05%
2021/05/04	6	29.06	1	28.60	28.50	5	3,672	0.14%
2021/05/03	11	29.51	1	30.05	29.55	10	3,600	0.28%
2021/04/29	0	0.00	10	30.18	30.05	-10	3,610	-0.28%
2021/04/28	5.1	29.94	6	30.08	30.00	-0.9	3,573	-0.03%
2021/04/27	11	30.36	6	30.53	30.30	5	3,541	0.14%
2021/04/26	8	30.80	23	30.59	30.75	-15	3,499	-0.43%
2021/04/23	6	30.90	4	30.81	30.70	2	3,442	0.06%
2021/04/22	66	30.58	13.1	31.11	30.50	52.9	3,378	1.57%
2021/04/21	5.2	30.28	3	30.10	30.30	2.2	3,153	0.07%
2021/04/20	2	30.55	77	30.70	30.45	-75	3,118	-2.41%
2021/04/19	26.1	30.49	33	30.64	31.10	-6.9	3,048	-0.23%
2021/04/16	1	29.70	3	29.72	29.75	-2	2,815	-0.07%
2021/04/15	5	29.50	0.2	29.65	29.55	4.8	2,786	0.17%
2021/04/14	51	29.20	7	29.33	29.20	44	2,739	1.61%
2021/04/13	3	28.75	1	28.75	28.75	2	2,694	0.07%
2021/04/12	6	28.79	3	28.80	28.80	3	2,694	0.11%
2021/04/09	0	0.00	24	28.86	28.90	-24	2,767	-0.87%
2021/04/06	0	0.00	15	28.85	28.95	-15	2,763	-0.54%
2021/04/01	1	28.80	0	0.00	28.80	1	2,767	0.04%
2021/03/31	3	28.88	10	28.90	28.85	-7	2,749	-0.25%
2021/03/30	2	29.00	0	0.00	29.05	2	2,743	0.07%
2021/03/29	0	0.00	56	29.13	29.15	-56	2,731	-2.05%
2021/03/26	10	29.25	0	0.00	29.30	10	2,761	0.36%
2021/03/25	3	29.15	0	0.00	29.20	3	2,842	0.11%
2021/03/23	2	29.05	0	0.00	29.10	2	2,893	0.07%
2021/03/22	1	28.95	25	28.90	29.00	-24	2,929	-0.82%
2021/03/18	6	29.34	0	0.00	29.25	6	2,874	0.21%
2021/03/17	2	29.20	12	29.30	29.30	-10	2,872	-0.35%
2021/03/16	5	29.50	0	0.00	29.30	5	2,877	0.17%
2021/03/15	27	29.42	0	0.00	29.50	27	2,873	0.94%
2021/03/12	0.1	29.50	15	29.10	29.10	-14.9	2,869	-0.52%
2021/03/11	6	29.30	5	29.29	29.30	1	2,870	0.04%
2021/03/10	2	29.48	2	29.70	29.35	0	2,877	0.00%
2021/03/09	3	29.82	11	29.75	29.75	-8	2,850	-0.28%
2021/03/08	2	30.05	1	30.10	29.95	1	2,837	0.04%
2021/03/05	1	30.00	2	29.85	29.75	-1	2,814	-0.04%
2021/03/04	10	29.81	2	30.13	30.00	8	2,795	0.29%
2021/03/03	1	29.50	4	29.79	29.70	-3	2,756	-0.11%
2021/03/02	9	30.12	9	30.15	29.70	0	2,725	0.00%
2021/02/26	23.2	29.85	56	29.83	30.30	-32.8	2,564	-1.28%
2021/02/25	41	29.40	35.4	29.17	29.55	5.6	2,295	0.24%
2021/02/24	2	28.40	22	28.44	28.35	-20	2,119	-0.94%
2021/02/23	26	28.30	4	28.63	28.60	22	2,105	1.04%
2021/02/22	0	0.00	26	28.12	28.25	-26	2,129	-1.22%
2021/02/19	3	27.60	10	27.80	27.85	-7	2,109	-0.33%
2021/02/18	0	0.00	2	27.70	27.80	-2	2,106	-0.09%
2021/02/17	46	27.61	0	0.00	27.70	46	2,104	2.19%
2021/02/05	0	0.00	2	27.53	27.40	-2	2,085	-0.10%
2021/02/04	4	27.56	0	0.00	27.40	4	2,090	0.19%
2021/02/03	1	27.15	0	0.00	27.25	1	2,108	0.05%
2021/02/02	20	27.19	5.1	27.21	27.15	14.9	2,155	0.69%
2021/02/01	54	27.14	5	27.10	27.10	49	2,153	2.27%
2021/01/29	2	27.23	1	27.20	27.15	1	2,150	0.05%
2021/01/28	4	27.28	1	27.35	27.35	3	2,133	0.14%
2021/01/22	7	28.27	51	28.27	28.20	-44	2,125	-2.07%
2021/01/21	52.1	27.45	20	27.65	27.55	32.1	2,086	1.54%
2021/01/20	10	27.28	0	0.00	27.25	10	2,085	0.48%
2021/01/19	8	27.70	0	0.00	27.60	8	2,053	0.39%
2021/01/18	5.1	27.64	0.1	27.75	27.60	5	2,051	0.24%
2021/01/15	13	28.00	11.2	27.85	27.90	1.8	2,036	0.09%
2021/01/14	27	28.14	0	0.00	28.05	27	2,011	1.34%
2021/01/13	3	28.12	1	28.25	28.20	2	1,986	0.10%
2021/01/12	22	28.06	0	0.00	28.10	22	1,963	1.12%
2021/01/11	6	28.91	2	28.70	28.70	4	1,924	0.21%
2021/01/08	0.9	28.70	0	0.00	28.70	0.9	1,908	0.05%
2021/01/07	1	28.70	0	0.00	28.70	1	1,893	0.05%
2021/01/06	1	28.80	2	29.08	28.85	-1	1,869	-0.05%
2021/01/05	0	0.00	13	29.19	29.15	-13	1,829	-0.71%
2021/01/04	15	29.57	14	29.70	29.45	1	1,815	0.06%
2020/12/31	24	28.90	1	29.00	29.00	23	1,728	1.33%
2020/12/30	20	28.90	0	0.00	29.05	20	1,713	1.17%
2020/12/29	0	0.00	13	29.02	29.05	-13	1,703	-0.76%
2020/12/28	5	28.75	17	28.91	28.95	-12	1,684	-0.71%
2020/12/25	6	28.60	0.4	28.65	28.60	5.6	1,654	0.34%
2020/12/24	0	0.00	10	28.60	28.60	-10	1,651	-0.61%
2020/12/22	1	28.50	0	0.00	28.40	1	1,671	0.06%
2020/12/21	8	29.56	4	29.55	29.45	4	1,672	0.24%
2020/12/18	0	0.00	2	29.20	29.10	-2	1,601	-0.12%
2020/12/17	1	28.45	10	28.60	28.60	-9	1,561	-0.58%
2020/12/16	0	0.00	2	28.70	28.85	-2	1,580	-0.13%
2020/12/15	1	28.15	12	28.20	28.20	-11	1,545	-0.71%
2020/12/14	2	28.18	1.1	28.32	28.30	0.9	1,557	0.06%
2020/12/11	3	28.07	3	28.25	28.05	0	1,567	0.00%
2020/12/10	20	28.35	0	0.00	28.25	20	1,562	1.28%
2020/12/08	1	28.70	0	0.00	28.60	1	1,590	0.06%
2020/12/07	20.2	28.85	0	0.00	28.85	20.2	1,616	1.25%
2020/12/04	0	0.00	22	29.04	29.10	-22	1,630	-1.35%
2020/12/02	9	28.31	6	28.40	28.45	3	1,667	0.18%
2020/11/30	5	28.78	3	28.70	28.70	2	1,792	0.11%
2020/11/27	1	28.90	7	28.84	28.95	-6	1,888	-0.32%
2020/11/25	2	28.90	30	29.00	29.00	-28	2,846	-0.98%
2020/11/24	0	0.00	4	28.63	28.60	-4	2,891	-0.14%
2020/11/23	15	28.87	5	28.75	28.80	10	2,901	0.34%
2020/11/20	1	28.80	0	0.00	28.90	1	2,889	0.03%
2020/11/19	5	28.95	4	29.00	29.00	1	2,900	0.03%
2020/11/18	0	0.00	10	28.70	28.60	-10	2,895	-0.35%
2020/11/17	5	28.50	0	0.00	28.55	5	2,894	0.17%
2020/11/16	0.2	28.45	0	0.00	28.45	0.2	2,965	0.01%
2020/11/11	4	28.41	0	0.00	28.55	4	3,143	0.13%
2020/11/10	6.2	28.09	36	28.46	28.30	-29.8	3,128	-0.95%
2020/11/09	0.1	27.90	1	27.80	27.80	-0.9	3,092	-0.03%
2020/11/06	0	0.00	6	28.05	28.05	-6	3,106	-0.19%
2020/11/03	7	27.89	11	27.85	27.90	-4	3,197	-0.13%
2020/11/02	8	27.72	0	0.00	27.75	8	3,208	0.25%
2020/10/28	15.6	27.71	0	0.00	27.65	15.6	3,227	0.48%
2020/10/27	1	27.80	0	0.00	27.80	1	3,225	0.03%
2020/10/26	0	0.00	3	27.85	27.75	-3	3,234	-0.09%
2020/10/21	2	28.03	0	28.05	28.05	2	3,295	0.06%
2020/10/20	0	0.00	2	28.05	28.00	-2	3,305	-0.06%
2020/10/19	14	27.99	11	27.81	28.15	3	3,311	0.09%
2020/10/16	10	28.15	0	0.00	28.10	10	3,313	0.30%
2020/10/15	5	28.00	0	0.00	28.05	5	3,327	0.15%
2020/10/12	0	0.00	1	28.55	28.45	-1	3,364	-0.03%
2020/10/08	5	28.70	5	28.55	28.80	0	3,373	0.00%
2020/10/07	0.2	28.80	0	0.00	28.80	0.2	3,381	0.01%
2020/10/06	0	0.00	1	28.75	28.80	-1	3,418	-0.03%
2020/09/30	1	28.45	0	0.00	28.35	1	3,523	0.03%
2020/09/28	2	28.33	4	28.49	28.40	-2	3,633	-0.06%
2020/09/25	1	28.30	0	0.00	28.00	1	3,669	0.03%
2020/09/24	35	28.36	7	28.44	28.05	28	3,668	0.76%
2020/09/23	6	29.09	0	0.00	29.00	6	3,634	0.17%
2020/09/22	0	0.00	15	29.35	29.30	-15	3,629	-0.41%
2020/09/21	2	30.05	1	29.86	29.80	1	3,627	0.03%
2020/09/18	0	0.00	31	29.80	29.80	-31	3,612	-0.86%
2020/09/17	2	29.65	0	0.00	29.55	2	3,641	0.05%
2020/09/15	0	0.00	4.1	29.54	29.55	-4.1	3,759	-0.11%
2020/09/14	8	29.44	0	0.00	29.40	8	3,766	0.21%
2020/09/11	20	29.84	1	29.95	29.70	19	3,746	0.51%
2020/09/10	18	29.96	0	0.00	29.85	18	3,733	0.48%
2020/09/09	6	29.93	2	30.05	30.00	4	3,708	0.11%
2020/09/08	1	30.40	0	0.00	30.25	1	3,685	0.03%
2020/09/07	11.2	30.42	1	30.60	30.40	10.2	3,680	0.28%
2020/09/04	2	30.23	105	30.22	30.25	-103	3,677	-2.80%	大賣/鉅額交易
2020/09/03	11	30.60	2	30.70	30.65	9	3,632	0.25%
2020/09/02	11	30.60	73	30.77	30.85	-62	3,597	-1.72%
2020/09/01	80	32.21	20	31.51	31.20	60	3,539	1.70%
2020/08/31	89	31.98	113	31.87	32.00	-24	3,278	-0.73%	大賣/
2020/08/28	71	28.97	64	29.04	29.10	7	2,640	0.27%
2020/08/27	15	28.70	7	28.64	28.70	8	2,584	0.31%
2020/08/26	1	28.75	5	28.60	28.70	-4	2,581	-0.15%
2020/08/25	1	28.60	0	0.00	28.35	1	2,588	0.04%
2020/08/24	2	28.85	0	0.00	28.55	2	2,583	0.08%
2020/08/20	6	28.28	2	27.80	27.75	4	2,621	0.15%
2020/08/19	2	29.00	9	28.86	28.85	-7	2,558	-0.27%
2020/08/18	1	28.15	1.2	28.07	28.10	-0.2	2,486	-0.01%
2020/08/17	2	28.50	7.1	28.46	28.40	-5.1	2,503	-0.20%
2020/08/12	6.3	27.49	10	27.40	27.40	-3.7	2,542	-0.15%
2020/08/11	0	0.00	8	27.46	27.30	-8	2,533	-0.32%
2020/08/10	0	0.00	20	27.08	27.20	-20	2,519	-0.79%
2020/08/07	2	26.80	1	26.70	26.70	1	2,500	0.04%
2020/08/06	10	26.95	0	0.00	26.95	10	2,485	0.40%
2020/08/05	4	27.00	0	0.00	26.95	4	2,485	0.16%
2020/08/04	1	27.40	1	27.40	27.20	0	2,519	0.00%
2020/08/03	1	27.40	1	27.50	27.60	0	2,528	0.00%
2020/07/31	3	26.75	0	0.00	26.65	3	2,524	0.12%
2020/07/30	0	0.00	3	26.75	26.75	-3	2,535	-0.12%
2020/07/29	2	26.58	1	27.10	26.90	1	2,571	0.04%
2020/07/28	6	26.68	6	26.65	26.55	0	2,579	0.00%
2020/07/27	10	27.00	32	27.06	26.95	-22	2,591	-0.85%
2020/07/24	1	27.70	2	27.70	27.65	-1	2,582	-0.04%
2020/07/22	0	0.00	1	28.35	28.10	-1	2,608	-0.04%
2020/07/21	1	27.85	0	0.00	27.85	1	2,594	0.04%
2020/07/20	2	27.83	0	0.00	27.90	2	2,589	0.08%
2020/07/17	12	28.04	19	28.35	28.00	-7	2,608	-0.27%
2020/07/15	4	27.63	1	27.65	27.55	3	2,599	0.12%
2020/07/13	2	27.95	24	28.02	27.80	-22	2,631	-0.84%
2020/07/10	5	28.17	15	28.11	27.80	-10	2,631	-0.38%
2020/07/09	10	28.78	12	28.81	28.65	-2	2,602	-0.08%
2020/07/08	37	29.66	10	29.62	29.75	27	2,560	1.05%
2020/07/07	26	29.65	0	0.00	29.65	26	2,497	1.04%
2020/07/06	6.2	29.70	0	0.00	29.65	6.2	2,490	0.25%
2020/07/03	22	29.90	0	0.00	29.70	22	2,479	0.89%
2020/07/02	27	29.90	5	29.85	29.90	22	2,469	0.89%
2020/07/01	3	29.82	0	0.00	29.80	3	2,481	0.12%
2020/06/29	11	29.72	1	29.90	29.75	10	2,486	0.40%
2020/06/24	3	30.05	1	30.00	29.95	2	2,482	0.08%
2020/06/23	6	30.08	4	30.38	30.35	2	2,480	0.08%
2020/06/19	0	0.00	1.7	29.73	29.55	-1.7	2,429	-0.07%
2020/06/16	0	0.00	10	29.40	29.70	-10	2,500	-0.40%
2020/06/15	10	28.98	1	29.05	29.15	9	2,623	0.34%
2020/06/12	3	28.73	1	29.05	29.10	2	2,646	0.08%
2020/06/11	0	0.00	2	29.80	29.25	-2	2,687	-0.07%
2020/06/10	7	29.97	4.1	30.00	29.85	2.9	2,692	0.11%
2020/06/09	6	29.94	3	30.15	29.80	3	2,762	0.11%
2020/06/08	0	0.00	6	30.48	30.30	-6	2,787	-0.22%
2020/06/05	4	30.09	0	0.00	30.20	4	2,759	0.14%
2020/06/04	70	29.88	0	0.00	29.55	70	2,757	2.54%
2020/06/03	1	29.75	10	29.70	29.60	-9	2,854	-0.32%
2020/06/02	3	29.37	4	29.25	29.50	-1	2,856	-0.04%
2020/06/01	4	29.60	0	0.00	29.50	4	2,846	0.14%
2020/05/28	2	29.65	6	29.49	29.10	-4	2,835	-0.14%
2020/05/27	0	0.00	9	28.86	29.00	-9	2,813	-0.32%
2020/05/26	0	0.00	6	28.60	28.65	-6	2,840	-0.21%
2020/05/25	0	0.00	2	28.45	28.45	-2	2,852	-0.07%
2020/05/22	11	28.60	4	28.80	28.55	7	2,906	0.24%
2020/05/21	7	28.96	18	28.99	29.05	-11	2,963	-0.37%
2020/05/20	1	28.10	4	28.15	28.05	-3	2,890	-0.10%
2020/05/19	1	28.00	17.1	28.22	28.40	-16.1	2,895	-0.56%
2020/05/18	12	27.50	3	27.72	27.75	9	2,885	0.31%
2020/05/15	2	27.40	0	0.00	27.40	2	2,887	0.07%
2020/05/14	10	27.59	7.9	27.54	27.50	2.1	2,904	0.07%
2020/05/13	1	27.35	0	0.00	27.85	1	2,911	0.03%
2020/05/12	7	27.59	6	27.64	27.60	1	2,909	0.03%
2020/05/11	17	27.59	10	27.63	27.70	7	2,942	0.24%
2020/05/08	8	28.07	16	28.01	27.95	-8	2,915	-0.27%
2020/05/07	1	28.10	2	28.10	28.05	-1	2,921	-0.03%
2020/05/06	8	28.25	0	0.00	28.15	8	2,952	0.27%
2020/05/05	0	0.00	12	28.67	28.70	-12	2,967	-0.40%
2020/05/04	4	27.98	0	0.00	28.05	4	2,969	0.13%
2020/04/30	2	28.48	12	28.69	28.70	-10	3,020	-0.33%
2020/04/28	4	27.89	1	27.80	27.85	3	3,121	0.10%
2020/04/27	1	27.55	15	27.16	27.65	-14	3,276	-0.43%
2020/04/24	0	0.00	5	26.70	26.90	-5	3,326	-0.15%
2020/04/23	1	27.00	2	26.85	26.85	-1	3,370	-0.03%
2020/04/22	6	26.75	1	26.65	26.90	5	3,396	0.15%
2020/04/21	3	27.45	30	27.39	27.25	-27	3,449	-0.78%
2020/04/20	5	27.84	75	27.84	27.80	-70	3,541	-1.98%
2020/04/17	17	27.70	1	27.70	27.75	16	4,042	0.40%
2020/04/16	5	27.70	0	0.00	27.65	5	4,198	0.12%
2020/04/15	10	28.31	15	28.43	28.40	-5	4,255	-0.12%
2020/04/14	16	27.76	10	27.75	28.10	6	4,358	0.14%
2020/04/13	2	27.70	0	0.00	27.65	2	4,434	0.05%
2020/04/10	20	27.68	30	27.60	27.70	-10	4,619	-0.22%
2020/04/09	0	0.00	11	28.16	27.95	-11	4,817	-0.23%
2020/04/08	38	27.00	37	27.12	27.80	1	5,048	0.02%
2020/04/07	10	26.83	10	26.85	26.85	0	5,648	0.00%
2020/04/01	2	26.60	5	26.60	26.65	-3	5,870	-0.05%
2020/03/31	22	26.70	0	0.00	26.65	22	5,923	0.37%
2020/03/30	21	26.54	0	0.00	26.70	21	6,005	0.35%
2020/03/27	0	0.00	5	26.90	26.65	-5	6,254	-0.08%
2020/03/26	70	26.53	1	26.70	26.55	69	6,567	1.05%
2020/03/24	8	26.26	35	26.13	26.10	-27	6,581	-0.41%
2020/03/23	3	26.03	0	0.00	26.00	3	6,688	0.04%
2020/03/20	2	27.00	1	27.15	26.95	1	6,707	0.01%
2020/03/19	12	25.80	7	25.94	26.50	5	6,654	0.08%
2020/03/18	3	26.75	3	26.65	26.80	0	6,527	0.00%
2020/03/17	4	26.69	73	26.53	26.95	-69	6,497	-1.06%
2020/03/16	27.1	27.47	16	27.45	27.45	11.1	6,435	0.17%
2020/03/13	68	27.29	2.1	27.27	27.65	65.9	6,381	1.03%
2020/03/12	11	28.90	0	0.00	28.80	11	6,274	0.18%
2020/03/11	6	29.67	4	29.60	29.55	2	6,208	0.03%
2020/03/10	9	29.22	22	29.00	29.45	-13	6,207	-0.21%
2020/03/09	4	29.85	4	30.26	29.70	0	6,162	0.00%
2020/03/06	1	30.95	3	30.85	30.90	-2	6,071	-0.03%
2020/03/05	0	0.00	1	31.20	31.15	-1	6,069	-0.02%
2020/03/03	10	31.25	0	0.00	31.15	10	6,058	0.17%
2020/03/02	7	30.40	0	0.00	31.00	7	6,044	0.12%
2020/02/27	3	31.37	5	31.30	31.35	-2	5,990	-0.03%
2020/02/26	1	31.40	0	0.00	31.70	1	5,938	0.02%
2020/02/25	11	31.46	0	0.00	31.55	11	5,905	0.19%
2020/02/24	5	31.90	1	32.25	31.85	4	5,835	0.07%
2020/02/21	3	32.63	4	32.60	32.60	-1	5,738	-0.02%
2020/02/20	7	32.79	0	0.00	32.75	7	5,715	0.12%
2020/02/19	5	33.04	2	33.00	32.95	3	5,686	0.05%
2020/02/18	1	32.65	0	0.00	32.65	1	5,659	0.02%
2020/02/14	6	32.91	0	0.00	32.90	6	5,617	0.11%
2020/02/12	10	32.85	10	33.30	32.85	0	5,596	0.00%
2020/02/11	2	32.90	0.1	33.30	32.95	1.9	5,543	0.03%
2020/02/10	2	32.53	4	32.55	32.65	-2	5,518	-0.04%
2020/02/07	7	32.99	13	33.06	33.00	-6	5,487	-0.11%
2020/02/06	3	33.43	8	33.49	33.45	-5	5,439	-0.09%
2020/02/04	3	33.30	12	33.43	33.55	-9	5,351	-0.17%
2020/02/03	23	32.91	20	32.88	33.05	3	5,279	0.06%
2020/01/31	1	33.75	86	33.80	33.75	-85	5,190	-1.64%
2020/01/30	2	33.75	53	33.67	33.30	-51	5,112	-1.00%
2020/01/20	5	34.91	15	35.07	34.95	-10	4,941	-0.20%
2020/01/17	7	34.75	1	34.80	34.75	6	4,869	0.12%
2020/01/16	2	34.75	0	0.00	34.75	2	4,822	0.04%
2020/01/15	0	0.00	6	34.88	34.60	-6	4,798	-0.13%
2020/01/14	21	34.64	11	34.96	34.45	10	4,731	0.21%
2020/01/13	65	35.17	39	36.18	34.75	26	4,620	0.56%
2020/01/10	4	34.85	29	34.78	34.75	-25	4,117	-0.61%
2020/01/09	24	34.39	16	34.43	34.30	8	3,935	0.20%
2020/01/08	0	0.00	4	34.73	34.30	-4	3,847	-0.10%
2020/01/07	13	34.89	4	34.85	34.75	9	3,711	0.24%
2020/01/06	17	35.04	37.1	35.32	35.00	-20.1	3,631	-0.55%
2020/01/03	22	35.09	31	35.06	35.05	-9	3,437	-0.26%
2020/01/02	12	35.56	20	35.59	35.85	-8	3,225	-0.25%
2019/12/31	41	34.98	152.1	35.17	35.90	-111.1	2,963	-3.75%	大賣/鉅額交易
2019/12/30	3	33.52	25	33.48	33.50	-22	2,327	-0.95%
2019/12/27	7	32.70	6.4	32.71	32.50	0.6	2,156	0.03%
2019/12/26	5	33.10	1	32.95	32.85	4	2,051	0.19%
2019/12/25	1	32.85	0	0.00	32.90	1	1,984	0.05%
2019/12/24	32	33.33	7	33.71	32.95	25	1,895	1.32%
2019/12/23	35	32.89	74	33.07	33.10	-39	1,654	-2.36%
2019/12/20	6	31.56	0	0.00	31.60	6	1,312	0.46%
2019/12/19	5	31.60	5	31.75	31.50	0	1,299	0.00%
2019/12/18	38	32.25	19	32.12	32.10	19	1,240	1.53%
2019/12/17	2	31.48	20	31.73	31.60	-18	1,091	-1.65%
2019/12/16	0	0.00	51	31.20	31.30	-51	1,044	-4.88%
2019/12/13	2	31.15	69	31.15	31.20	-67	1,050	-6.38%
2019/12/12	0	0.00	10	31.15	31.15	-10	1,042	-0.96%
2019/12/11	0	0.00	39	31.13	31.15	-39	1,060	-3.68%
2019/12/10	23	31.24	10	31.25	31.25	13	1,053	1.23%
2019/12/09	10	31.30	0	0.00	31.45	10	1,057	0.95%
2019/12/05	5	31.20	0	0.00	31.20	5	1,056	0.47%
2019/12/04	1	31.25	0	0.00	31.30	1	1,034	0.10%
2019/12/03	15	31.38	1	31.35	31.35	14	1,010	1.39%
2019/12/02	7	31.60	0	0.00	31.60	7	976	0.72%
2019/11/29	0	0.00	7	31.74	31.80	-7	953	-0.73%
2019/11/27	0	0.00	17	31.77	31.80	-17	988	-1.72%
2019/11/26	1	31.85	10	31.80	31.80	-9	975	-0.92%
2019/11/21	0	0.00	22	31.85	31.90	-22	976	-2.25%
2019/11/20	1	31.75	35	31.77	31.90	-34	977	-3.48%
2019/11/19	0	0.00	42	31.80	31.80	-42	995	-4.22%
2019/11/18	0	0.00	28	31.82	31.80	-28	1,036	-2.70%
2019/11/11	0	0.00	25	31.60	31.80	-25	1,098	-2.28%
2019/11/07	0	0.00	27	31.79	31.75	-27	1,119	-2.41%
2019/11/04	25	31.89	30	31.88	31.95	-5	1,125	-0.44%
2019/11/01	0.5	31.75	0	0.00	31.70	0.5	1,124	0.04%
2019/10/31	0	0.00	10	31.73	31.75	-10	1,143	-0.87%
2019/10/30	2	31.70	5	31.70	31.75	-3	1,146	-0.26%
2019/10/29	10	31.65	1	31.70	31.70	9	1,141	0.79%
2019/10/28	7	31.67	0	0.00	31.80	7	1,133	0.62%
2019/10/25	10	31.60	0	0.00	31.60	10	1,154	0.87%
2019/10/24	5	31.55	0	0.00	31.60	5	1,162	0.43%
2019/10/22	0	0.00	5	31.55	31.55	-5	1,186	-0.42%
2019/10/21	7	31.50	0	0.00	31.50	7	1,205	0.58%
2019/10/18	7	31.67	0	0.00	31.50	7	1,196	0.59%
2019/10/17	12	31.60	0	0.00	31.75	12	1,187	1.01%
2019/10/16	33	31.65	0	0.00	31.70	33	1,181	2.79%
2019/10/15	11	31.65	0	0.00	31.80	11	1,172	0.94%
2019/10/14	2	31.68	0	0.00	31.70	2	1,180	0.17%
2019/10/09	25	31.84	0	0.00	31.75	25	1,174	2.13%
2019/10/03	10	31.75	1	31.70	32.05	9	1,267	0.71%
2019/10/01	1	32.30	3	32.35	32.15	-2	1,398	-0.14%
2019/09/27	0	0.00	1	32.70	32.25	-1	1,427	-0.07%
2019/09/26	0	0.00	8	32.84	32.70	-8	1,471	-0.54%
2019/09/25	0	0.00	1	32.50	32.65	-1	1,560	-0.06%
2019/09/24	1	32.45	3	32.40	32.55	-2	1,585	-0.13%
2019/09/23	4	32.23	0	0.00	32.25	4	1,590	0.25%
2019/09/12	6	31.74	0	0.00	31.75	6	1,756	0.34%
2019/09/10	1	31.90	0	0.00	31.90	1	1,792	0.06%
2019/09/06	0	0.00	1	32.00	32.00	-1	1,794	-0.06%
2019/09/05	11	32.10	12	32.05	32.10	-1	1,800	-0.06%
2019/09/03	3	32.07	0	0.00	31.95	3	1,865	0.16%
2019/09/02	3	31.95	0	0.00	32.20	3	1,906	0.16%
2019/08/30	17	32.15	0	0.00	31.45	17	1,938	0.88%
2019/08/29	1	32.30	0	0.00	32.20	1	1,911	0.05%
2019/08/28	20	32.35	0	0.00	32.35	20	1,929	1.04%
2019/08/26	20	32.33	0	0.00	32.30	20	1,999	1.00%
2019/08/22	61	32.81	1	32.70	32.60	60	2,069	2.90%
2019/08/21	3	33.00	9	33.11	32.85	-6	2,064	-0.29%
2019/08/19	100	32.42	16	32.33	32.65	84	2,036	4.13%
2019/08/16	0	0.00	10	32.00	31.90	-10	2,011	-0.50%
2019/08/15	0	0.00	196	31.25	31.40	-196	2,002	-9.79%	大賣/鉅額交易
2019/08/14	0	0.00	88	31.78	31.75	-88	1,995	-4.41%
2019/08/13	7	31.84	12	31.80	31.80	-5	1,983	-0.25%
2019/08/12	11	32.14	1	32.20	31.95	10	1,991	0.50%
2019/08/07	0	0.00	20	31.50	31.60	-20	1,970	-1.01%
2019/08/06	31	31.01	0	0.00	31.40	31	1,991	1.56%
2019/08/05	7	31.65	2.1	31.66	31.70	4.9	1,979	0.25%
2019/08/02	5	31.85	0	0.00	31.75	5	1,987	0.25%
2019/08/01	7	31.94	2	31.90	31.95	5	1,989	0.25%
2019/07/31	1	32.00	0	0.00	31.95	1	1,996	0.05%
2019/07/29	1	32.05	0	0.00	32.10	1	2,000	0.05%
2019/07/26	0.8	32.00	20	31.90	32.00	-19.2	1,976	-0.97%
2019/07/25	6	31.96	1	32.05	31.95	5	1,970	0.25%
2019/07/24	1	32.30	0	0.00	32.30	1	1,944	0.05%
2019/07/23	0	0.00	18	32.50	32.30	-18	1,932	-0.93%
2019/07/15	3	32.75	0	0.00	32.75	3	1,940	0.15%
2019/07/12	3	33.05	0	0.00	33.15	3	1,949	0.15%
2019/07/11	1	33.00	0	0.00	33.00	1	1,964	0.05%
2019/07/10	2	32.80	0	0.00	32.80	2	1,982	0.10%
2019/07/09	44	33.22	14	33.20	33.30	30	1,992	1.51%
2019/07/08	0	0.00	4	34.45	34.40	-4	1,968	-0.20%
2019/07/04	10	33.95	0	0.00	34.10	10	1,863	0.54%
2019/07/02	3	33.50	1	34.10	33.60	2	1,844	0.11%
2019/07/01	0	0.00	2	34.20	34.20	-2	1,738	-0.12%
2019/06/28	1.5	33.93	0	0.00	33.80	1.5	1,710	0.09%
2019/06/27	20	34.00	18	34.03	33.90	2	1,692	0.12%
2019/06/26	10	33.39	4	33.78	33.80	6	1,668	0.36%
2019/06/25	0	0.00	6	33.45	33.40	-6	1,613	-0.37%
2019/06/24	0	0.00	1	33.30	33.40	-1	1,592	-0.06%
2019/06/21	66	33.17	17	33.18	33.10	49	1,570	3.12%
2019/06/18	0	0.00	4	33.05	32.90	-4	1,567	-0.26%
2019/06/17	3	32.80	0	0.00	32.75	3	1,585	0.19%
2019/06/14	1	32.85	0	0.00	32.60	1	1,616	0.06%
2019/06/12	45	32.83	0	0.00	32.45	45	1,662	2.71%
2019/06/11	4	32.50	2	32.70	32.55	2	1,710	0.12%
2019/06/10	1	33.40	1	33.70	33.45	0	1,780	0.00%
2019/06/06	3	32.97	12	32.88	33.10	-9	1,773	-0.51%
2019/06/04	1	32.50	2	32.73	32.70	-1	1,764	-0.06%
2019/06/03	30	32.65	30	32.65	32.65	0	1,787	0.00%
2019/05/31	8	32.52	7	32.49	32.45	1	1,813	0.06%
2019/05/30	13	32.17	30	32.29	32.55	-17	1,776	-0.96%
2019/05/29	0	0.00	10	31.90	31.90	-10	1,729	-0.58%
2019/05/28	68	31.81	31	31.75	31.75	37	1,740	2.13%
2019/05/27	80	31.75	0	0.00	31.80	80	1,753	4.56%
2019/05/24	0	0.00	2	31.60	31.50	-2	1,752	-0.11%
2019/05/23	0	0.00	32.2	31.60	31.60	-32.2	1,750	-1.84%
2019/05/22	0	0.00	2	31.60	31.75	-2	1,751	-0.11%
2019/05/20	0	0.00	35	31.51	31.50	-35	1,803	-1.94%
2019/05/17	0	0.00	14	31.44	31.55	-14	1,818	-0.77%
2019/05/16	1	30.85	1	31.00	30.95	0	1,815	0.00%
2019/05/15	2.2	30.51	0	0.00	30.60	2.2	1,837	0.12%
2019/05/09	2	30.73	0	0.00	30.65	2	1,928	0.10%
2019/05/08	10	31.40	0	0.00	31.10	10	2,004	0.50%
2019/05/07	10.1	31.65	4	31.70	31.60	6.1	2,091	0.29%
2019/05/06	0.6	31.80	0	0.00	31.55	0.6	2,141	0.03%
2019/05/03	0	0.00	1	31.60	31.75	-1	2,242	-0.04%
2019/05/02	1	31.55	1	31.40	31.55	0	2,303	0.00%
2019/04/30	25	31.28	10	31.25	31.35	15	2,298	0.65%
2019/04/26	1	30.95	0	0.00	31.00	1	2,308	0.04%
2019/04/24	0	0.00	34	31.36	31.30	-34	2,290	-1.48%
2019/04/23	0	0.00	3	31.60	31.55	-3	2,303	-0.13%
2019/04/22	1	31.55	3	31.60	31.55	-2	2,319	-0.09%
2019/04/19	25.1	31.45	30	31.52	31.60	-4.9	2,324	-0.21%
2019/04/17	1	31.40	0	0.00	31.45	1	2,324	0.04%
2019/04/16	6	31.35	0	0.00	31.40	6	2,298	0.26%
2019/04/15	63	31.52	62	31.55	31.45	1	2,273	0.04%
2019/04/12	11	31.91	1	32.40	31.85	10	2,240	0.45%
2019/04/11	2	31.45	0	0.00	31.40	2	2,212	0.09%
2019/04/10	2	31.30	0	0.00	31.30	2	2,248	0.09%
2019/04/09	9	31.44	5	31.35	31.35	4	2,232	0.18%
2019/04/08	71	31.77	0	0.00	31.80	71	2,198	3.23%
2019/04/03	4	32.05	0	0.00	32.05	4	2,185	0.18%
2019/04/02	0	0.00	30	32.20	32.05	-30	2,184	-1.37%
2019/04/01	81	32.57	0	0.00	32.20	81	2,182	3.71%
2019/03/29	1	32.65	10	32.62	32.50	-9	2,165	-0.42%
2019/03/28	0	0.00	67	31.97	32.05	-67	2,147	-3.12%
2019/03/27	3	32.10	0	0.00	32.10	3	2,154	0.14%
2019/03/26	26	32.05	3	32.05	32.15	23	2,158	1.07%
2019/03/25	5	31.93	0	0.00	31.80	5	2,154	0.23%
2019/03/22	13	32.43	2	32.48	32.55	11	2,138	0.51%
2019/03/21	40	32.42	16	32.53	32.60	24	2,140	1.12%
2019/03/20	1	31.95	0	0.00	32.10	1	2,119	0.05%
2019/03/19	10	32.10	0	0.00	32.00	10	2,095	0.48%
2019/03/18	15	32.35	0	0.00	32.20	15	2,074	0.72%
2019/03/15	3.1	32.01	0	0.00	32.20	3.1	2,039	0.15%
2019/03/14	10	31.69	0	0.00	31.75	10	2,005	0.50%
2019/03/13	85	32.27	42	32.34	32.10	43	1,948	2.21%
2019/03/12	5	33.50	0	0.00	33.35	5	1,838	0.27%
2019/03/11	0	0.00	9	33.75	33.75	-9	1,817	-0.50%
2019/03/08	4	33.74	5	34.00	33.70	-1	1,829	-0.05%
2019/03/07	18	33.70	26	33.56	33.70	-8	1,805	-0.44%
2019/03/06	127	33.81	1.7	33.61	33.60	125.3	1,800	6.96%	大買/鉅額交易
2019/03/05	0	0.00	10	33.45	33.50	-10	1,766	-0.57%
2019/03/04	0	0.00	26.2	33.36	33.50	-26.2	1,759	-1.49%
2019/02/27	6	33.29	6	33.35	33.35	0	1,754	0.00%
2019/02/26	6	33.83	0	0.00	33.70	6	1,745	0.34%
2019/02/25	10	33.93	0	0.00	34.00	10	1,750	0.57%
2019/02/22	2	33.60	18	33.65	33.65	-16	1,744	-0.92%
2019/02/20	0	0.00	25	33.69	33.65	-25	1,787	-1.40%
2019/02/19	61	34.04	16	34.18	33.85	45	1,818	2.47%
2019/02/18	51	33.61	2	33.88	33.95	49	1,794	2.73%
2019/02/15	3	33.22	1	33.50	33.20	2	1,775	0.11%
2019/02/14	0	0.00	2	33.50	33.50	-2	1,759	-0.11%
2019/02/13	1	33.70	7	33.92	33.80	-6	1,735	-0.35%
2019/02/11	90	34.38	6	34.60	34.55	84	1,676	5.01%
2019/01/30	0	0.00	3	33.97	33.90	-3	1,616	-0.19%
2019/01/29	2	34.10	5	34.16	33.65	-3	1,583	-0.19%
2019/01/28	0	0.00	5	33.98	34.05	-5	1,485	-0.34%
2019/01/25	0	0.00	0.2	33.25	33.25	-0.2	1,391	-0.01%
2019/01/24	7	33.58	27.1	33.29	33.20	-20.1	1,340	-1.50%
2019/01/23	5	32.30	1	32.70	32.90	4	1,231	0.32%
2019/01/17	1	31.80	1	31.55	31.85	0	1,224	0.00%
2019/01/16	0	0.00	7	31.90	31.85	-7	1,240	-0.56%
2019/01/15	2	32.25	8	32.00	32.15	-6	1,236	-0.49%
2019/01/14	0	0.00	1	31.50	31.85	-1	1,210	-0.08%
2019/01/11	0	0.00	2	31.50	31.50	-2	1,208	-0.17%
2019/01/10	5	31.45	3.1	31.32	31.50	1.9	1,199	0.16%
2019/01/09	0	0.00	7	30.99	30.90	-7	1,191	-0.59%
2019/01/04	0	0.00	13	30.47	30.45	-13	1,232	-1.05%
2019/01/02	2	31.35	0	0.00	31.05	2	1,271	0.16%
2018/12/27	1	30.55	0	0.00	30.45	1	1,267	0.08%
2018/12/24	0	0.00	7	30.40	30.55	-7	1,356	-0.52%
2018/12/21	0	0.00	4	30.28	30.30	-4	1,357	-0.29%
2018/12/20	6	29.93	10	30.16	29.80	-4	1,349	-0.30%
2018/12/19	2	30.10	2	30.20	30.20	0	1,347	0.00%
2018/12/18	0	0.00	3	30.20	30.15	-3	1,357	-0.22%
2018/12/14	4	29.70	0	0.00	29.70	4	1,349	0.30%
2018/12/03	0	0.00	1	31.00	30.65	-1	1,373	-0.07%
2018/11/29	0	0.00	1	30.75	30.70	-1	1,336	-0.07%
2018/11/28	0	0.00	1	30.10	30.30	-1	1,299	-0.08%
2018/11/26	0	0.00	2	29.80	29.80	-2	1,275	-0.16%
2018/11/22	0	0.00	1	29.95	30.00	-1	1,252	-0.08%
2018/11/21	1	29.25	0	0.00	29.50	1	1,230	0.08%
2018/11/20	3	29.35	0	0.00	29.40	3	1,215	0.25%
2018/11/19	23	30.28	35	29.87	29.85	-12	1,202	-1.00%
2018/11/16	1	29.40	8	28.96	29.70	-7	1,163	-0.60%
2018/11/13	3	28.30	0	0.00	28.45	3	1,103	0.27%
2018/11/12	1	28.45	0	0.00	28.45	1	1,106	0.09%
2018/11/09	20	28.75	0	0.00	28.35	20	1,120	1.78%
2018/11/01	1	28.40	1	28.60	28.55	0	1,163	0.00%
2018/10/31	1	28.10	0	0.00	28.20	1	1,159	0.09%
2018/10/29	7	27.89	0	0.00	28.10	7	1,153	0.61%
2018/10/26	7	28.33	0	0.00	28.30	7	1,126	0.62%
2018/10/25	0	0.00	67	28.30	28.50	-67	1,104	-6.07%
2018/10/24	2	28.85	0	0.00	28.85	2	1,077	0.19%
2018/10/19	20	28.88	0	0.00	28.85	20	1,062	1.88%
2018/10/17	0	0.00	2	29.25	29.25	-2	1,078	-0.19%
2018/10/16	6	29.34	0	0.00	29.25	6	1,075	0.56%
2018/10/15	0.6	30.15	0	0.00	29.80	0.6	1,067	0.06%
2018/10/12	1	29.10	1	30.05	30.20	0	1,064	0.00%
2018/10/11	3	29.52	0	0.00	29.20	3	1,064	0.28%
2018/10/09	2	30.98	0	0.00	30.90	2	1,029	0.19%
2018/10/08	2	30.90	0	0.00	30.95	2	1,033	0.19%
2018/10/05	1	30.60	2	31.35	31.35	-1	1,017	-0.10%
2018/10/04	2	31.90	0	0.00	31.80	2	991	0.20%
2018/10/03	1	32.65	8	31.68	31.90	-7	965	-0.73%
2018/10/01	0	0.00	1	31.00	31.00	-1	873	-0.11%
2018/09/26	2	30.95	0.1	30.95	30.90	1.9	858	0.22%
2018/09/25	3	31.00	0	0.00	30.95	3	856	0.35%
2018/09/17	2	30.25	0	0.00	30.40	2	883	0.23%
2018/09/14	0	0.00	5.5	30.58	30.40	-5.5	890	-0.62%
2018/09/13	1	29.82	5	29.85	30.35	-4	901	-0.44%
2018/09/12	0	0.00	15	29.46	29.75	-15	906	-1.65%
2018/09/11	0	0.00	3	29.25	29.40	-3	922	-0.33%
2018/09/10	2	29.25	0	0.00	29.10	2	930	0.21%
2018/09/06	0	0.00	6	30.30	30.25	-6	947	-0.63%
2018/08/30	0	0.00	1	30.70	30.60	-1	1,086	-0.09%
2018/08/24	0	0.00	2	30.20	30.30	-2	1,170	-0.17%
2018/08/20	3	30.00	0	0.00	29.95	3	1,194	0.25%
2018/08/16	0	0.00	2	29.85	29.85	-2	1,197	-0.17%
2018/08/13	0	0.00	3	30.15	30.10	-3	1,189	-0.25%
2018/08/10	1	30.30	0	0.00	30.25	1	1,174	0.09%
2018/08/09	2	30.25	0	0.00	30.20	2	1,175	0.17%
2018/08/07	3	30.10	1	30.10	30.10	2	1,197	0.16%
2018/08/02	10	30.20	0	0.00	30.10	10	1,245	0.80%
2018/08/01	2	30.35	30	30.25	30.30	-28	1,251	-2.24%
2018/07/30	0	0.00	1	30.30	30.25	-1	1,258	-0.08%
2018/07/25	0	0.00	2	30.10	30.05	-2	1,278	-0.16%
2018/07/24	5	30.96	0	0.00	30.90	5	1,269	0.39%
2018/07/19	1	31.20	0	0.00	31.05	1	1,326	0.08%
2018/07/18	1	30.95	0	0.00	31.30	1	1,337	0.07%
2018/07/17	6	30.85	2	30.90	30.90	4	1,338	0.30%
2018/07/12	10	30.55	0	0.00	30.80	10	1,387	0.72%
2018/07/10	1	30.90	0	0.00	30.75	1	1,387	0.07%
2018/07/06	0	0.00	5	30.45	30.65	-5	1,404	-0.36%
2018/07/04	3	31.00	0	0.00	30.95	3	1,409	0.21%
2018/07/03	3	31.00	0	0.00	30.85	3	1,423	0.21%
2018/06/29	6	31.92	2	32.00	31.70	4	1,426	0.28%
2018/06/28	1	31.25	0	0.00	31.30	1	1,408	0.07%
2018/06/27	2	30.63	0	0.00	30.60	2	1,393	0.14%
2018/06/26	1	30.05	0.1	30.80	30.75	0.9	1,383	0.07%
2018/06/25	1	31.00	0	0.00	30.80	1	1,345	0.07%
2018/06/22	4	31.05	2	31.00	31.05	2	1,333	0.15%
2018/06/21	5	31.43	1	31.45	31.35	4	1,318	0.30%
2018/06/19	6	32.00	0	0.00	31.90	6	1,282	0.47%
2018/06/15	43	32.11	0	0.00	32.40	43	1,265	3.40%
2018/06/14	0	0.00	10	32.50	32.45	-10	1,226	-0.82%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/08	5	32.90	1	32.90	32.80	4	1,164	0.34%
2018/06/07	17	32.95	0	0.00	32.90	17	1,132	1.50%
2018/06/06	4	33.09	0	0.00	33.15	4	1,088	0.37%
2018/06/05	6	33.18	0.1	33.50	33.10	5.9	1,044	0.57%
2018/06/01	2	33.45	0	0.00	33.40	2	1,002	0.20%
2018/05/30	0	0.00	1	33.35	33.30	-1	1,003	-0.10%
2018/05/28	0	0.00	3	33.55	33.55	-3	987	-0.30%
2018/05/24	0	0.00	3	33.85	33.80	-3	987	-0.30%
2018/05/22	1	33.60	1	33.60	33.75	0	991	0.00%
2018/05/21	11	33.60	0	0.00	33.55	11	994	1.11%
2018/05/18	1	33.60	0	0.00	33.50	1	999	0.10%
2018/05/17	1	33.60	0	0.00	33.60	1	1,018	0.10%
2018/05/15	6	33.50	0	0.00	33.50	6	1,043	0.58%
2018/05/11	11	33.94	0	0.00	33.85	11	1,081	1.02%
2018/05/10	6	33.92	0	0.00	33.95	6	1,073	0.56%
2018/05/09	5	34.02	0	0.00	33.95	5	1,070	0.47%
2018/05/08	1.6	34.00	0	0.00	33.95	1.6	1,074	0.15%
2018/05/04	6	34.06	1	34.05	34.00	5	1,077	0.46%
2018/04/30	2	34.68	0	0.00	34.70	2	1,055	0.19%
2018/04/26	1	35.50	0	0.00	35.25	1	1,042	0.10%
2018/04/25	3	35.60	3	35.70	35.70	0	1,029	0.00%
2018/04/23	0	0.00	7	35.12	35.05	-7	1,001	-0.70%
2018/04/20	0	0.00	1	34.90	34.95	-1	1,016	-0.10%
2018/04/19	17	34.05	0	0.00	33.85	17	1,031	1.65%
2018/04/18	0	0.00	0.1	34.10	34.10	-0.1	1,009	-0.01%
2018/04/17	10	34.38	3	34.25	34.30	7	1,019	0.69%
2018/04/13	3	34.50	0	0.00	34.65	3	1,045	0.29%
2018/04/12	1	34.65	1	34.65	34.65	0	1,051	0.00%
2018/04/11	0	34.40	0	0.00	34.40	0	1,071	0.00%
2018/04/03	0	0.00	2	34.20	34.25	-2	1,131	-0.18%
2018/04/02	1	34.35	1	34.20	34.25	0	1,160	0.00%
2018/03/30	2	34.25	13	34.25	34.25	-11	1,194	-0.92%
2018/03/28	0	0.00	5	34.05	34.00	-5	1,234	-0.41%
2018/03/27	0	0.00	12	34.04	34.15	-12	1,248	-0.96%
2018/03/26	3	33.58	0	0.00	33.75	3	1,254	0.24%
2018/03/23	0	0.00	2	33.65	33.65	-2	1,272	-0.16%
2018/03/20	4	33.91	0	0.00	34.00	4	1,335	0.30%
2018/03/15	0	0.00	5	34.00	34.05	-5	1,458	-0.34%
2018/03/14	0	0.00	5	34.00	34.05	-5	1,522	-0.33%
2018/03/13	3	34.13	0	0.00	34.20	3	1,656	0.18%
2018/03/09	0	0.00	1	34.00	34.00	-1	1,957	-0.05%
2018/03/07	0	0.00	5	33.70	33.75	-5	2,079	-0.24%
2018/03/06	0	0.00	20	33.90	33.75	-20	2,107	-0.95%
2018/03/05	4	33.70	0	0.00	33.70	4	2,152	0.19%
2018/02/27	0	0.00	19	34.32	34.20	-19	2,266	-0.84%
2018/02/26	0	0.00	9	34.15	34.40	-9	2,322	-0.39%
2018/02/23	0	0.00	9	33.90	34.00	-9	2,326	-0.39%
2018/02/22	0	0.00	9	33.85	34.00	-9	2,354	-0.38%
2018/02/21	1	33.75	9	33.60	33.85	-8	2,412	-0.33%
2018/02/12	12	33.57	9	33.60	33.40	3	2,415	0.12%
2018/02/08	0	0.00	9	34.00	34.05	-9	2,408	-0.37%
2018/02/07	13	34.05	0	0.00	33.90	13	2,430	0.53%
2018/02/06	9	33.72	10	33.56	34.15	-1	2,431	-0.04%
2018/02/05	8	34.65	0	0.00	34.50	8	2,427	0.33%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/29	0	0.00	20	35.60	35.55	-20	2,552	-0.78%
2018/01/23	0	0.00	1	35.75	35.75	-1	2,662	-0.04%
2018/01/19	1	35.80	0	0.00	35.80	1	2,800	0.04%
2018/01/18	0	0.00	2	36.30	36.20	-2	2,818	-0.07%
2018/01/16	10	35.30	0	0.00	35.90	10	2,797	0.36%
2018/01/15	4	36.11	1	36.30	35.85	3	2,774	0.11%
2018/01/12	1	36.40	0	0.00	36.35	1	2,730	0.04%
2018/01/09	0	37.00	0	0.00	37.00	0	2,711	0.00%
2018/01/08	1	36.80	9	36.95	36.80	-8	2,699	-0.30%
2018/01/05	0	0.00	1	36.90	37.15	-1	2,692	-0.04%
2018/01/04	0	0.00	1	36.55	36.60	-1	2,688	-0.04%
2018/01/02	0	0.00	3	37.38	37.50	-3	2,657	-0.11%