漢翔 (2634)-國泰-館前券商分點個股進出

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
54.5
漲跌
▲0.7
漲幅
+1.30%
成交量
6,468張
產業
上市航運類股
690人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/05/10	10	54.20	14.4	54.00	54.50	-4.4	15,519	-0.03%
2024/05/09	28	54.51	19	54.33	53.80	9	15,501	0.06%
2024/05/08	57.2	54.37	72.2	54.33	54.50	-15	15,444	-0.10%
2024/05/07	36.4	55.47	47	56.01	55.70	-10.7	15,150	-0.07%
2024/05/06	35.1	56.15	32.5	56.03	56.00	2.5	15,052	0.02%
2024/05/03	40.7	57.28	13.7	56.99	56.80	27	14,897	0.18%
2024/05/02	14.1	57.43	33.5	57.80	57.90	-19.5	14,767	-0.13%
2024/04/30	39.3	57.57	21.1	57.92	57.20	18.2	14,617	0.12%
2024/04/29	8.3	57.62	42.3	57.76	57.80	-34	14,483	-0.23%
2024/04/26	49.2	57.43	26.2	57.78	57.70	23	14,327	0.16%
2024/04/25	23	57.49	76.8	57.67	57.30	-53.8	14,138	-0.38%
2024/04/24	83.5	57.50	80.2	57.76	57.10	3.4	13,958	0.02%
2024/04/23	44.2	57.09	55.2	57.58	57.80	-11	13,656	-0.08%
2024/04/22	117.3	57.67	87.1	58.39	56.10	30.1	13,472	0.22%	大買/
2024/04/19	181.3	58.30	116.6	58.68	57.60	64.8	13,470	0.48%	大買/大賣/
2024/04/18	65.6	58.04	186.7	57.99	58.70	-121.1	12,973	-0.93%	大賣/鉅額交易
2024/04/17	94.8	55.87	84	56.16	55.80	10.7	12,495	0.09%
2024/04/16	132	56.65	75.7	56.11	55.40	56.3	12,617	0.45%	大買/
2024/04/15	175.3	58.75	174.4	58.92	58.00	0.9	12,092	0.01%	大買/大賣/
2024/04/12	48.9	56.33	39.5	56.76	56.80	9.4	11,131	0.08%
2024/04/11	192.4	56.80	56.7	56.33	55.80	135.7	11,010	1.23%	大買/鉅額交易
2024/04/10	210.5	57.71	162	57.66	56.80	48.5	10,635	0.46%	大買/大賣/
2024/04/09	74	55.26	174.9	55.71	57.50	-100.9	9,678	-1.04%	大賣/
2024/04/08	49.8	53.10	24.7	53.27	53.00	25.1	8,809	0.28%
2024/04/03	84.9	53.59	12	53.93	53.70	72.9	8,809	0.83%
2024/04/02	70.3	54.06	114.8	54.01	54.30	-44.5	8,725	-0.51%	大賣/
2024/04/01	48.3	54.15	100.4	54.15	54.40	-52.2	8,554	-0.61%
2024/03/29	27.2	52.21	10.2	52.57	52.60	17	8,247	0.21%
2024/03/28	204.9	53.97	86.8	54.09	52.60	118.1	8,231	1.44%	大買/鉅額交易
2024/03/27	188	52.05	202.4	52.36	53.20	-14.4	7,646	-0.19%	大買/大賣/
2024/03/26	6.6	50.03	42.7	50.05	49.65	-36.1	7,194	-0.50%
2024/03/25	23.5	50.23	23.6	50.31	50.40	-0.1	7,200	0.00%
2024/03/22	28.7	49.87	58.1	49.41	50.30	-29.4	7,172	-0.41%
2024/03/21	24.8	48.19	41.2	48.56	48.70	-16.3	6,957	-0.23%
2024/03/20	77.5	48.10	3.2	48.23	47.95	74.3	6,979	1.06%
2024/03/19	20	48.54	17.1	48.66	48.60	3	6,984	0.04%
2024/03/18	10.1	47.59	8.3	48.02	48.40	1.8	7,276	0.02%
2024/03/15	11.2	47.89	23.5	48.07	47.55	-12.4	7,377	-0.17%
2024/03/14	18.4	47.29	16.3	47.15	47.15	2.1	7,313	0.03%
2024/03/13	17.6	47.57	19	47.74	47.55	-1.4	7,365	-0.02%
2024/03/12	11	47.96	26.5	47.47	48.15	-15.5	7,418	-0.21%
2024/03/11	0	47.93	10	47.48	47.55	-10	7,409	-0.13%
2024/03/08	17.4	47.43	23.3	47.22	47.10	-5.9	7,416	-0.08%
2024/03/07	4.3	48.46	4.1	48.43	48.30	0.2	7,380	0.00%
2024/03/06	12	49.18	6.4	49.45	48.90	5.6	7,391	0.08%
2024/03/05	13.1	49.43	12.2	49.45	49.45	0.9	7,401	0.01%
2024/03/04	5.1	49.96	2.1	49.95	49.80	3	7,410	0.04%
2024/03/01	14.1	49.53	5.4	49.71	49.60	8.7	7,433	0.12%
2024/02/29	12.1	49.57	40	49.60	49.65	-27.9	7,682	-0.36%
2024/02/27	18	49.20	7	49.61	48.90	11	8,222	0.13%
2024/02/26	54.2	49.49	20	49.66	49.75	34.2	8,200	0.42%
2024/02/23	8.3	48.67	19.3	48.51	48.40	-11	8,159	-0.14%
2024/02/22	0.8	49.10	2	49.20	49.25	-1.2	8,163	-0.01%
2024/02/21	7	49.18	0	0.00	49.10	7	8,207	0.09%
2024/02/20	7.1	49.12	2	49.10	49.05	5.1	8,243	0.06%
2024/02/19	3.1	49.57	14	49.52	49.45	-10.9	8,342	-0.13%
2024/02/16	19.1	49.20	2	49.25	49.30	17.1	8,393	0.20%
2024/02/15	12.1	48.90	10	49.04	49.20	2.1	8,522	0.02%
2024/02/05	6.5	48.09	15	47.96	48.10	-8.6	8,533	-0.10%
2024/02/02	7.2	48.29	4	48.38	48.25	3.2	8,539	0.04%
2024/02/01	12.8	48.77	2.7	49.20	48.85	10.1	8,508	0.12%
2024/01/31	19.9	49.10	30	48.95	49.20	-10.1	8,619	-0.12%
2024/01/30	4.9	50.17	0	0.00	49.80	4.9	8,825	0.06%
2024/01/29	0.1	50.20	4.4	50.20	50.20	-4.3	8,876	-0.05%
2024/01/26	11.1	49.98	5	49.90	49.90	6.1	9,023	0.07%
2024/01/25	24.2	50.45	4.3	50.34	50.10	19.9	9,076	0.22%
2024/01/24	2.2	50.71	9	50.69	50.50	-6.8	9,094	-0.07%
2024/01/23	4.1	50.23	85	50.33	50.20	-80.9	9,120	-0.89%
2024/01/22	80.1	49.96	0	0.00	49.90	80.1	9,131	0.88%
2024/01/19	8.3	50.14	20	50.09	49.95	-11.7	9,129	-0.13%
2024/01/18	32.1	49.83	5	49.76	49.80	27.1	9,208	0.29%
2024/01/17	23	50.90	8.1	50.52	50.20	14.9	9,224	0.16%
2024/01/16	34.2	51.39	32.6	51.37	51.30	1.6	9,252	0.02%
2024/01/15	85.2	53.49	53.1	53.78	52.10	32.1	9,218	0.35%
2024/01/12	8	52.93	37	53.02	53.00	-29	8,866	-0.33%
2024/01/11	23.3	50.82	8	51.61	52.00	15.3	8,723	0.18%
2024/01/10	90.4	52.49	67.4	52.19	51.60	22.9	8,783	0.26%
2024/01/09	68.4	51.87	1	52.70	51.50	67.4	8,630	0.78%
2024/01/08	38.4	54.77	90.6	53.78	53.70	-52.3	8,428	-0.62%
2024/01/05	34	53.48	18.3	53.88	54.20	15.7	8,203	0.19%
2024/01/04	4	52.78	3.5	52.79	52.70	0.5	8,070	0.01%
2024/01/03	22.1	53.01	15	53.43	52.70	7.1	8,366	0.08%
2024/01/02	5.1	53.66	12.1	53.64	53.60	-7	8,328	-0.08%
2023/12/29	47.2	53.47	15	53.57	53.60	32.1	8,357	0.38%
2023/12/28	3	53.03	17	53.06	53.10	-14	8,331	-0.17%
2023/12/27	9	52.87	9	52.79	52.80	0	8,352	0.00%
2023/12/26	8.3	53.22	9.1	53.42	53.00	-0.8	8,419	-0.01%
2023/12/25	6	53.22	45.3	53.23	53.30	-39.3	8,402	-0.47%
2023/12/22	3	52.30	3	52.47	52.30	0	8,360	0.00%
2023/12/21	43.3	52.79	28.3	52.97	52.10	15.1	8,547	0.18%
2023/12/20	4	52.48	30	52.52	52.70	-26	8,441	-0.31%
2023/12/19	36.1	51.91	13.5	52.05	52.00	22.6	8,505	0.27%
2023/12/18	1	52.70	75.1	52.80	52.80	-74.1	8,579	-0.86%
2023/12/15	74	52.31	27.1	52.60	52.50	46.9	8,674	0.54%
2023/12/14	14.5	52.22	5.2	52.24	52.00	9.3	8,797	0.11%
2023/12/13	62.3	52.86	34	53.21	51.90	28.3	8,952	0.32%
2023/12/12	13	52.62	25	52.94	52.70	-12	8,927	-0.13%
2023/12/11	3.5	51.70	4	51.70	51.50	-0.5	9,025	-0.01%
2023/12/08	44.1	51.84	35.1	51.55	51.50	9	9,174	0.10%
2023/12/07	6.8	52.58	9.2	53.20	52.20	-2.4	9,367	-0.03%
2023/12/06	21.2	52.12	8	52.39	52.00	13.2	10,039	0.13%
2023/12/05	16.2	52.72	9	52.58	52.40	7.2	10,377	0.07%
2023/12/04	3	52.83	90.2	53.19	53.10	-87.2	10,439	-0.84%
2023/12/01	5	52.42	68	52.32	52.30	-63	10,463	-0.60%
2023/11/30	6.1	51.58	3.1	51.64	51.80	3	10,729	0.03%
2023/11/29	5	52.18	7.1	52.23	51.90	-2.1	11,055	-0.02%
2023/11/28	72	51.82	11	52.11	52.30	61	11,478	0.53%
2023/11/27	67.3	52.51	37	52.24	51.60	30.3	11,941	0.25%
2023/11/24	40.1	52.48	75.4	52.62	52.60	-35.4	11,969	-0.30%
2023/11/22	24	51.05	12	50.88	50.70	12	13,177	0.09%
2023/11/21	35.2	50.79	25	50.85	50.60	10.2	14,097	0.07%
2023/11/20	15.1	51.04	22.4	51.18	51.20	-7.3	15,292	-0.05%
2023/11/17	66.2	50.34	8.1	50.43	50.40	58.1	16,846	0.34%
2023/11/16	28.4	49.96	99	49.94	50.40	-70.7	16,958	-0.42%
2023/11/15	13.9	49.58	19.5	49.41	49.25	-5.6	16,884	-0.03%
2023/11/14	44.2	49.67	23	50.45	49.25	21.2	16,885	0.13%
2023/11/13	15	49.05	19	49.13	49.15	-4	16,852	-0.02%
2023/11/10	28.2	48.79	8	48.63	48.55	20.2	16,862	0.12%
2023/11/09	17.5	49.48	11	49.30	49.10	6.5	16,918	0.04%
2023/11/08	52.3	49.72	52.1	50.03	49.50	0.1	17,049	0.00%
2023/11/07	113	49.96	33.3	49.77	49.35	79.7	17,126	0.47%	大買/
2023/11/06	5.5	51.79	2.1	51.81	51.60	3.4	17,057	0.02%
2023/11/03	8.8	51.65	23.3	51.39	51.80	-14.5	17,234	-0.08%
2023/11/02	3.3	49.42	47	50.15	50.10	-43.7	17,601	-0.25%
2023/11/01	8.1	48.64	13	48.63	48.70	-4.9	17,693	-0.03%
2023/10/31	9.2	48.98	10	49.27	48.55	-0.8	17,832	0.00%
2023/10/30	6.1	49.75	0.1	49.90	49.60	6	17,965	0.03%
2023/10/27	0	0.00	6.3	50.10	50.10	-6.3	18,128	-0.03%
2023/10/26	14.2	50.66	8.1	50.18	50.00	6.1	18,398	0.03%
2023/10/25	5.1	50.62	2.1	50.70	50.50	3	18,384	0.02%
2023/10/24	8.5	48.57	17	49.04	50.10	-8.5	18,391	-0.05%
2023/10/23	11.3	48.45	26	48.08	48.40	-14.7	18,373	-0.08%
2023/10/20	11.2	48.59	24.5	48.61	48.45	-13.3	18,464	-0.07%
2023/10/19	12.4	49.48	8	49.69	49.80	4.3	18,502	0.02%
2023/10/18	30.2	50.32	153	50.47	49.30	-122.8	18,654	-0.66%	大賣/鉅額交易
2023/10/17	71	52.60	42.6	52.08	51.60	28.4	18,695	0.15%
2023/10/16	32.2	54.51	16.2	53.88	53.70	16	18,661	0.09%
2023/10/13	8	54.21	35.2	54.41	54.70	-27.1	18,861	-0.14%
2023/10/12	15.5	54.07	25.4	54.10	54.30	-9.9	19,063	-0.05%
2023/10/11	102.3	55.31	117.2	54.63	53.90	-14.9	19,196	-0.08%	大買/大賣/
2023/10/06	26	53.52	8	53.79	53.80	18	19,075	0.09%
2023/10/05	8.5	53.59	1	53.50	53.60	7.5	19,149	0.04%
2023/10/04	10.6	53.42	10.2	53.56	53.30	0.4	19,196	0.00%
2023/10/03	34.5	54.52	22	54.69	54.20	12.5	19,333	0.06%
2023/10/02	106.1	55.19	14	55.16	55.00	92	19,460	0.47%	大買/
2023/09/28	31.8	54.86	18	54.92	54.90	13.8	19,648	0.07%
2023/09/27	77.6	54.20	79.2	54.47	54.40	-1.6	20,053	-0.01%
2023/09/26	102.8	55.28	39	54.77	54.60	63.8	20,131	0.32%	大買/
2023/09/25	71.1	56.68	39	56.38	56.70	32.1	20,174	0.16%
2023/09/22	42.2	55.76	45	55.67	55.70	-2.8	20,194	-0.01%
2023/09/21	18.7	55.28	35.3	55.25	55.50	-16.6	20,340	-0.08%
2023/09/20	37.2	56.03	62.1	56.14	56.00	-24.9	20,661	-0.12%
2023/09/19	39	56.89	38	57.42	56.20	1	20,917	0.01%
2023/09/18	57.4	58.25	24	58.24	57.60	33.4	21,299	0.16%
2023/09/15	57.9	58.26	101	58.58	58.00	-43.1	22,514	-0.19%	大賣/
2023/09/14	104.7	59.59	55.5	59.71	59.20	49.2	24,361	0.20%	大買/
2023/09/13	83.1	60.01	45	60.02	59.90	38.1	25,282	0.15%
2023/09/12	67.4	60.71	60.1	60.83	60.50	7.3	25,608	0.03%
2023/09/11	146.7	62.59	136.8	62.20	60.80	9.9	25,750	0.04%	大買/大賣/
2023/09/08	45.2	61.24	50.8	61.38	61.90	-5.6	25,155	-0.02%
2023/09/07	27	60.53	27	60.39	60.40	0	24,936	0.00%
2023/09/06	18.2	60.21	32	60.30	60.30	-13.8	25,092	-0.06%
2023/09/05	74.4	60.10	78.3	60.58	59.50	-3.9	25,246	-0.02%
2023/09/04	118.2	61.98	333.2	61.79	61.30	-215	25,481	-0.84%	大買/大賣/鉅額交易
2023/09/01	102.2	62.46	60.4	62.50	62.40	41.8	25,566	0.16%	大買/
2023/08/31	61.2	62.22	101.2	62.29	62.00	-40	25,428	-0.16%	大賣/
2023/08/30	37.2	61.19	48.2	61.23	61.60	-11	25,425	-0.04%
2023/08/29	137.7	60.16	127.1	60.42	61.50	10.6	25,440	0.04%	大買/大賣/
2023/08/28	364.2	61.99	214.7	61.97	61.00	149.5	24,866	0.60%	大買/大賣/鉅額交易
2023/08/25	220.9	61.28	68.1	61.29	60.30	152.8	23,852	0.64%	大買/鉅額交易
2023/08/24	263.6	61.39	318.3	61.33	61.40	-54.7	23,172	-0.24%	大買/大賣/
2023/08/23	280.6	59.35	233.2	60.03	59.00	47.5	22,194	0.21%	大買/大賣/
2023/08/22	33.2	54.87	37.2	55.05	55.50	-4	20,868	-0.02%
2023/08/21	4.7	55.46	34	55.32	55.50	-29.3	20,986	-0.14%
2023/08/18	16.5	55.12	24.4	54.58	54.70	-8	21,567	-0.04%
2023/08/17	50	54.71	29.6	54.62	55.10	20.4	22,073	0.09%
2023/08/16	32.1	53.68	18	53.81	53.80	14.1	22,699	0.06%
2023/08/15	15.3	53.85	26.1	54.17	53.90	-10.8	23,079	-0.05%
2023/08/14	53	54.59	15.2	54.32	54.00	37.8	23,352	0.16%
2023/08/11	51.5	57.00	23	56.80	56.80	28.5	23,780	0.12%
2023/08/10	35.3	58.03	40.2	58.20	58.00	-4.9	23,730	-0.02%
2023/08/09	53	58.11	42.1	58.31	58.30	10.9	23,730	0.05%
2023/08/08	83.5	57.86	162.4	57.99	57.80	-78.8	23,855	-0.33%	大賣/
2023/08/07	26.3	55.64	38.2	56.12	57.20	-11.9	23,996	-0.05%
2023/08/04	36.1	55.82	35.7	55.92	56.10	0.4	24,323	0.00%
2023/08/02	18	55.31	17.2	55.43	55.20	0.8	24,828	0.00%
2023/08/01	94.3	55.80	92	54.89	54.80	2.3	25,063	0.01%
2023/07/31	27	55.62	84.3	55.37	55.50	-57.3	25,683	-0.22%
2023/07/28	11.3	53.81	0	0.00	53.80	11.3	26,100	0.04%
2023/07/27	5.1	54.40	15.1	54.56	54.50	-10	27,285	-0.04%
2023/07/26	25.4	54.06	9	53.72	53.40	16.4	28,078	0.06%
2023/07/25	86.4	53.60	74	53.61	54.00	12.4	29,699	0.04%
2023/07/24	17.3	53.61	9	53.51	53.50	8.3	31,348	0.03%
2023/07/21	104.7	55.23	148	54.83	54.40	-43.3	32,211	-0.13%	大買/大賣/
2023/07/20	167.5	55.49	89.4	55.45	55.70	78.1	34,259	0.23%	大買/
2023/07/19	64.2	54.32	27.6	53.87	53.70	36.6	35,118	0.10%
2023/07/18	77.1	54.10	192.4	53.91	53.50	-115.3	35,969	-0.32%	大賣/鉅額交易
2023/07/17	20.1	54.78	31.7	55.00	54.80	-11.6	36,519	-0.03%
2023/07/14	60.2	56.20	31.5	56.20	55.70	28.7	37,088	0.08%
2023/07/13	49.6	56.51	54.2	56.49	56.10	-4.6	38,925	-0.01%
2023/07/12	5.2	57.64	9	57.62	57.20	-3.8	41,165	-0.01%
2023/07/11	12.2	57.82	58	57.94	57.70	-45.9	43,826	-0.10%
2023/07/10	93.4	58.77	65.2	58.62	58.30	28.2	45,283	0.06%
2023/07/07	29	59.21	69	59.36	59.40	-40	46,632	-0.09%
2023/07/06	106.5	61.10	64	60.80	60.20	42.5	47,102	0.09%	大買/
2023/07/05	48.3	62.29	59.4	62.36	61.90	-11	47,378	-0.02%
2023/07/04	47.9	61.35	83.1	61.45	61.30	-35.3	47,089	-0.07%
2023/07/03	75.9	60.87	67.9	60.47	61.40	7.9	47,026	0.02%
2023/06/30	34.3	60.10	60	60.02	60.00	-25.7	46,820	-0.05%
2023/06/29	127.1	60.81	279	60.39	60.50	-151.9	46,813	-0.32%	大買/大賣/鉅額交易
2023/06/28	123.9	60.84	141.4	60.89	60.70	-17.4	46,669	-0.04%	大買/大賣/
2023/06/27	73.1	60.03	390	59.69	59.30	-316.9	46,754	-0.68%	大賣/鉅額交易
2023/06/26	102.9	62.12	127.6	61.67	60.70	-24.7	47,177	-0.05%	大買/大賣/
2023/06/21	639.4	65.28	348	64.70	63.40	291.4	46,949	0.62%	大買/大賣/鉅額交易
2023/06/20	569.4	64.89	287.2	64.52	65.00	282.2	45,875	0.62%	大買/大賣/鉅額交易
2023/06/19	203	61.91	176	61.96	63.90	27	43,882	0.06%	大買/大賣/
2023/06/16	96.9	57.96	136.7	57.94	58.10	-39.8	42,910	-0.09%	大賣/
2023/06/15	84.3	55.48	109.2	56.60	57.30	-24.8	42,614	-0.06%	大賣/
2023/06/14	36.9	56.49	23	56.30	56.00	13.8	42,368	0.03%
2023/06/13	37.5	56.66	36.6	56.71	56.60	0.8	42,460	0.00%
2023/06/12	60.3	56.62	64.1	56.56	56.50	-3.8	42,670	-0.01%
2023/06/09	31.4	57.61	84.1	57.97	57.50	-52.7	42,840	-0.12%
2023/06/08	145	57.77	175.7	57.87	57.70	-30.6	43,055	-0.07%	大買/大賣/
2023/06/07	131.9	57.42	69.6	57.42	57.50	62.3	42,805	0.15%	大買/
2023/06/06	54.2	57.16	57	56.69	56.40	-2.8	43,073	-0.01%
2023/06/05	96.3	57.35	171.5	57.60	57.30	-75.2	43,876	-0.17%	大賣/
2023/06/02	28.4	56.12	55.7	56.23	56.30	-27.3	43,546	-0.06%
2023/06/01	19	55.40	93.1	55.18	55.30	-74.1	43,401	-0.17%
2023/05/31	42	55.14	131	55.18	55.40	-89	43,443	-0.20%	大賣/
2023/05/30	95.4	55.26	48	55.01	54.80	47.4	43,459	0.11%
2023/05/29	36	55.68	79.6	56.03	55.80	-43.5	43,343	-0.10%
2023/05/26	96.2	55.00	67.1	55.03	54.80	29.1	43,222	0.07%
2023/05/25	72.9	56.01	133.1	55.88	56.00	-60.2	43,100	-0.14%	大賣/
2023/05/24	154.8	57.28	132	57.21	56.70	22.8	43,064	0.05%	大買/大賣/
2023/05/23	177.2	56.78	186.1	56.83	56.70	-9	42,899	-0.02%	大買/大賣/
2023/05/22	163.3	56.34	161.4	56.13	56.90	1.9	42,593	0.00%	大買/大賣/
2023/05/19	73.2	54.61	65.2	54.67	54.20	8	42,282	0.02%
2023/05/18	115.2	54.89	85.1	54.78	54.50	30.2	42,021	0.07%	大買/
2023/05/17	87.8	55.44	105.2	55.16	55.00	-17.4	41,789	-0.04%	大賣/
2023/05/16	19.2	53.75	51	53.75	53.70	-31.8	41,378	-0.08%
2023/05/15	31.2	53.72	46	53.57	53.70	-14.9	41,725	-0.04%
2023/05/12	158	54.08	158	54.18	54.40	0	43,241	0.00%	大買/大賣/
2023/05/11	108.6	54.45	162	53.68	54.00	-53.4	43,592	-0.12%	大買/大賣/
2023/05/10	200.2	55.68	222.6	55.76	55.30	-22.4	43,073	-0.05%	大買/大賣/
2023/05/09	225.3	55.04	206.8	55.36	54.50	18.5	42,634	0.04%	大買/大賣/
2023/05/08	141.3	56.96	180.3	56.82	56.60	-39	42,096	-0.09%	大買/大賣/
2023/05/05	254.6	57.19	452.7	56.41	56.40	-198.1	41,801	-0.47%	大買/大賣/鉅額交易
2023/05/04	187.1	58.10	182.4	57.84	57.60	4.7	41,148	0.01%	大買/大賣/
2023/05/03	353.7	58.64	323.6	58.59	58.70	30.1	40,545	0.07%	大買/大賣/
2023/05/02	267.7	58.40	304.1	58.16	57.40	-36.4	39,311	-0.09%	大買/大賣/
2023/04/28	372.4	58.67	393.7	58.41	58.00	-21.3	38,504	-0.06%	大買/大賣/
2023/04/27	449.9	57.16	434.3	57.34	57.50	15.6	36,822	0.04%	大買/大賣/
2023/04/26	295.4	55.49	195.5	55.59	55.90	99.9	35,055	0.29%	大買/大賣/
2023/04/25	771.3	57.05	490.4	57.55	56.40	280.9	34,075	0.82%	大買/大賣/鉅額交易
2023/04/24	291.4	56.10	156.3	56.35	57.50	135.1	31,803	0.42%	大買/大賣/鉅額交易
2023/04/21	209.8	54.35	312.4	53.94	54.70	-102.6	30,689	-0.33%	大買/大賣/鉅額交易
2023/04/20	225.1	54.84	198.1	54.51	54.40	27.1	29,705	0.09%	大買/大賣/
2023/04/19	297.3	56.46	223.2	56.18	56.60	74.2	28,932	0.26%	大買/大賣/
2023/04/18	476.7	57.03	410.2	56.31	55.90	66.5	28,155	0.24%	大買/大賣/
2023/04/17	559.7	56.34	534.5	57.70	58.00	25.2	26,225	0.10%	大買/大賣/
2023/04/14	634.7	54.69	634.8	54.40	54.20	-0.1	23,870	0.00%	大買/大賣/
2023/04/13	341.2	51.48	358.6	52.16	52.90	-17.4	21,249	-0.08%	大買/大賣/
2023/04/12	385.5	47.29	509.1	47.52	48.15	-123.6	20,124	-0.61%	大買/大賣/鉅額交易
2023/04/11	265.6	44.52	179.9	43.88	43.80	85.7	18,629	0.46%	大買/大賣/
2023/04/10	117.5	43.67	119.4	43.93	44.30	-1.9	18,055	-0.01%	大買/大賣/
2023/04/07	110.5	42.39	109	42.39	42.40	1.5	17,575	0.01%	大買/大賣/
2023/04/06	76.3	42.08	16.1	42.10	42.00	60.2	17,668	0.34%
2023/03/31	30.5	41.79	27	41.77	41.65	3.5	17,716	0.02%
2023/03/30	29.5	41.67	45.4	41.71	41.85	-16	17,689	-0.09%
2023/03/29	13.1	41.61	34	41.57	41.55	-20.9	17,597	-0.12%
2023/03/28	228.8	42.08	188	41.62	41.20	40.7	17,588	0.23%	大買/大賣/
2023/03/27	410.7	43.87	172.7	44.05	43.20	238.1	17,093	1.39%	大買/大賣/鉅額交易
2023/03/24	136.3	41.94	129.3	42.14	42.45	7	16,439	0.04%	大買/大賣/
2023/03/23	27.7	41.60	57.1	41.85	41.75	-29.4	16,380	-0.18%
2023/03/22	6	40.76	94	40.83	40.85	-88	16,148	-0.55%
2023/03/21	49.2	41.28	73	41.14	41.00	-23.8	16,101	-0.15%
2023/03/20	38.1	40.91	23	41.07	41.00	15.1	16,040	0.09%
2023/03/17	38.2	40.46	50	40.45	40.25	-11.8	16,072	-0.07%
2023/03/16	58.1	40.07	23	40.18	40.20	35.1	16,215	0.22%
2023/03/15	90.5	40.91	81	41.03	41.00	9.5	16,594	0.06%
2023/03/14	77	40.02	50.6	39.73	39.85	26.4	16,663	0.16%
2023/03/13	79.8	39.14	137	38.96	38.95	-57.2	17,010	-0.34%	大賣/
2023/03/10	100.5	41.18	19.2	41.14	40.90	81.3	17,105	0.48%
2023/03/09	92.6	41.62	183.1	41.43	42.05	-90.5	17,023	-0.53%	大賣/
2023/03/08	214.2	41.30	150	41.37	41.00	64.2	16,777	0.38%	大買/大賣/
2023/03/07	14	39.06	29	39.20	39.40	-15	16,726	-0.09%
2023/03/06	68	39.01	66	38.68	38.65	2	16,633	0.01%
2023/03/03	10	38.63	33	38.50	38.40	-23	16,513	-0.14%
2023/03/02	10	37.96	84	37.77	37.85	-74	16,435	-0.45%
2023/03/01	7	37.94	53.5	38.18	38.00	-46.5	16,423	-0.28%
2023/02/24	37	38.57	64	38.65	38.50	-27	16,568	-0.16%
2023/02/23	12.7	38.96	30.1	39.01	39.20	-17.4	16,400	-0.11%
2023/02/22	14	38.96	73	39.21	39.20	-59	16,303	-0.36%
2023/02/21	79	39.06	44.2	39.27	38.80	34.8	16,229	0.21%
2023/02/20	76.2	38.86	42.1	38.94	38.80	34.1	15,930	0.21%
2023/02/17	95.1	38.79	53	38.61	38.50	42.1	15,735	0.27%
2023/02/16	7	37.81	58	37.94	38.00	-51	15,357	-0.33%
2023/02/15	21	37.40	84	37.41	37.30	-63	15,226	-0.41%
2023/02/14	54.1	37.16	28.6	37.35	37.60	25.5	15,097	0.17%
2023/02/13	59.2	37.44	54.5	37.62	37.65	4.7	15,039	0.03%
2023/02/10	483.2	38.79	363.2	38.89	37.95	120	14,717	0.82%	大買/大賣/鉅額交易
2023/02/09	217.1	37.04	217.3	37.30	37.35	-0.1	13,007	0.00%	大買/大賣/
2023/02/08	23	35.75	44	35.69	35.90	-21	12,322	-0.17%
2023/02/07	7.2	35.53	1	35.40	35.45	6.2	12,217	0.05%
2023/02/06	20	35.45	9	35.40	35.50	11	12,254	0.09%
2023/02/03	2	34.85	5	34.90	34.95	-3	12,155	-0.02%
2023/02/02	22.2	34.47	8	34.55	34.45	14.2	12,027	0.12%
2023/02/01	32	34.83	12	34.93	34.55	20	11,897	0.17%
2023/01/31	5	34.61	5	34.48	34.60	0	11,785	0.00%
2023/01/30	19	34.12	29	34.25	34.10	-10	11,767	-0.08%
2023/01/17	10	34.21	5	34.50	34.15	5	11,749	0.04%
2023/01/16	9	34.25	6	34.65	34.40	3	11,809	0.03%
2023/01/13	1	34.80	16.2	34.95	34.70	-15.2	11,871	-0.13%
2023/01/12	43	35.07	30	34.95	34.85	13	11,970	0.11%
2023/01/11	1	35.45	6	35.31	35.05	-5	11,993	-0.04%
2023/01/10	21	35.12	20.4	34.92	34.80	0.6	11,948	0.01%
2023/01/09	71	35.18	10	34.97	34.95	61	11,937	0.51%
2023/01/06	43	35.30	4	35.39	35.25	39	11,951	0.33%
2023/01/05	58	35.54	15	35.60	35.25	43	12,024	0.36%
2023/01/04	35	35.19	7	35.38	35.45	28	11,953	0.23%
2023/01/03	104	35.49	13	35.30	35.40	91	11,892	0.77%	大買/
2022/12/30	43	35.74	50.1	35.95	35.75	-7.1	11,774	-0.06%
2022/12/29	48	35.04	10.3	35.11	35.10	37.7	11,294	0.33%
2022/12/28	39.1	35.24	34	35.25	35.10	5.1	11,223	0.05%
2022/12/27	46.2	35.26	20	35.27	35.00	26.2	11,126	0.24%
2022/12/26	77	35.23	45	35.30	35.25	32	11,028	0.29%
2022/12/23	31	34.51	40	34.64	34.55	-9	10,789	-0.08%
2022/12/22	0.1	33.55	1	33.50	33.50	-0.9	10,626	-0.01%
2022/12/21	6	33.23	1	33.25	33.25	5	10,653	0.05%
2022/12/20	39	33.80	27	33.35	33.30	12	10,740	0.11%
2022/12/19	12	34.56	5	34.44	34.40	7	10,836	0.06%
2022/12/16	19.1	35.12	36	35.12	34.95	-16.9	10,808	-0.16%
2022/12/15	59.1	35.51	44	35.73	35.95	15.1	10,663	0.14%
2022/12/14	60	34.59	26	34.89	35.00	34	10,373	0.33%
2022/12/13	25	34.70	86	34.57	34.35	-61	10,265	-0.59%
2022/12/12	29	34.91	6.1	35.07	34.85	22.9	10,170	0.23%
2022/12/09	28	35.23	17	35.30	34.85	11	10,069	0.11%
2022/12/08	53	35.56	65	35.49	35.20	-12	9,939	-0.12%
2022/12/07	119	35.85	87	35.60	35.85	32	9,652	0.33%	大買/
2022/12/06	66	35.73	37	35.76	35.60	29	9,049	0.32%
2022/12/05	190.5	36.48	255.7	36.71	36.25	-65.2	8,693	-0.75%	大買/大賣/
2022/12/02	66	34.44	112.1	34.79	34.80	-46.1	7,945	-0.58%	大賣/
2022/12/01	18	33.37	33	33.24	33.10	-15	7,385	-0.20%
2022/11/30	54.2	33.39	28	33.34	33.40	26.2	7,203	0.36%
2022/11/29	143.2	33.61	284	34.07	33.90	-140.8	6,738	-2.09%	大買/大賣/鉅額交易
2022/11/28	25	31.91	9	31.87	31.90	16	5,674	0.28%
2022/11/25	11	31.55	8	31.48	31.40	3	5,575	0.05%
2022/11/24	18	31.37	4	31.46	31.40	14	5,571	0.25%
2022/11/23	49	31.87	54.1	31.58	31.55	-5.1	5,518	-0.09%
2022/11/22	75.1	31.63	67	31.67	31.55	8.1	5,426	0.15%
2022/11/21	2	31.00	3	31.05	30.90	-1	5,128	-0.02%
2022/11/18	85	31.03	24	31.09	31.05	61	5,115	1.19%
2022/11/17	83	30.71	18	30.64	30.60	65	5,066	1.28%
2022/11/16	31	31.15	13	31.33	31.05	18	4,972	0.36%
2022/11/15	13	31.04	5	30.95	30.95	8	4,857	0.16%
2022/11/14	5.3	31.02	13	30.92	31.15	-7.7	4,831	-0.16%
2022/11/11	16	31.13	19	31.18	30.90	-3	4,846	-0.06%
2022/11/10	12	30.97	16	31.11	31.10	-4	4,916	-0.08%
2022/11/09	29.1	31.27	83	31.20	31.05	-53.9	5,034	-1.07%
2022/11/08	63	32.06	82	31.60	31.60	-19	4,958	-0.38%
2022/11/07	15	33.01	0	0.00	33.05	15	4,776	0.31%
2022/11/04	9	33.02	11	32.65	32.65	-2	4,807	-0.04%
2022/11/03	2	32.73	12	33.04	33.10	-10	4,848	-0.21%
2022/11/02	3	32.67	5	32.77	32.45	-2	4,956	-0.04%
2022/11/01	7	31.74	6	31.80	31.80	1	5,247	0.02%
2022/10/28	9	30.71	1	30.85	30.60	8	5,701	0.14%
2022/10/27	1	31.25	3	31.33	31.20	-2	6,360	-0.03%
2022/10/26	5	31.06	3	31.05	31.05	2	7,147	0.03%
2022/10/25	22	31.59	13	31.67	31.35	9	7,599	0.12%
2022/10/24	2	32.03	1	32.40	32.30	1	7,643	0.01%
2022/10/21	7	31.14	6	31.18	31.60	1	7,662	0.01%
2022/10/20	11	30.11	50	30.28	30.25	-39	7,750	-0.50%
2022/10/19	3	31.05	0	0.00	31.15	3	7,706	0.04%
2022/10/18	10	31.30	1.2	31.89	31.30	8.9	7,721	0.11%
2022/10/17	2	31.65	7	31.69	31.80	-5	7,877	-0.06%
2022/10/14	4	31.48	0	0.00	31.45	4	8,017	0.05%
2022/10/13	8	31.69	8	32.27	31.15	0	8,057	0.00%
2022/10/12	5	32.95	40	32.81	32.90	-35	8,015	-0.44%
2022/10/11	5	33.10	25.2	33.29	33.55	-20.2	8,125	-0.25%
2022/10/07	0.1	33.50	0.1	34.00	33.45	0	8,286	0.00%
2022/10/05	1.3	34.62	4	34.21	34.10	-2.7	9,131	-0.03%
2022/10/04	0	0.00	9	34.43	34.35	-9	9,375	-0.10%
2022/10/03	1	33.90	0	0.00	34.15	1	9,695	0.01%
2022/09/30	3	33.38	15	33.21	33.80	-12	9,935	-0.12%
2022/09/29	11	34.10	1	34.50	34.00	10	10,071	0.10%
2022/09/28	3	33.97	10	34.22	33.70	-7	10,280	-0.07%
2022/09/27	9.1	34.35	45	34.48	34.15	-35.9	10,620	-0.34%
2022/09/26	49	36.72	51.3	36.38	35.55	-2.3	10,875	-0.02%
2022/09/23	6	36.34	5	36.27	36.10	1	11,223	0.01%
2022/09/22	3	36.03	8.1	35.36	35.95	-5.1	11,423	-0.04%
2022/09/21	1	35.60	2	35.98	35.55	-1	11,592	-0.01%
2022/09/20	5	35.85	0	0.00	36.10	5	11,680	0.04%
2022/09/19	11.2	35.82	4	35.83	35.60	7.2	11,793	0.06%
2022/09/16	0	0.00	4.3	36.02	36.05	-4.3	11,941	-0.04%
2022/09/15	19	37.03	14.3	37.07	36.55	4.7	12,241	0.04%
2022/09/14	2	36.80	28	36.61	36.85	-26	12,686	-0.20%
2022/09/13	7	36.62	34.1	36.75	36.70	-27.1	13,391	-0.20%
2022/09/12	7	36.51	21	36.69	36.80	-14	15,449	-0.09%
2022/09/08	4	35.85	15	35.99	36.00	-11	16,498	-0.07%
2022/09/07	9	35.83	0	0.00	35.75	9	17,074	0.05%
2022/09/06	6.2	35.55	11	35.87	35.60	-4.8	17,122	-0.03%
2022/09/05	12	35.48	2	35.25	35.35	10	17,077	0.06%
2022/09/02	6	35.38	10	35.35	35.20	-4	17,101	-0.02%
2022/09/01	4	35.33	3	35.37	35.25	1	17,091	0.01%
2022/08/31	2	35.43	8	35.39	35.50	-6	17,113	-0.04%
2022/08/30	16	35.15	12	35.14	35.15	4	17,109	0.02%
2022/08/29	1	35.35	1	35.05	35.00	0	17,110	0.00%
2022/08/26	20	35.96	18	36.02	35.80	2	17,097	0.01%
2022/08/25	5	35.74	0	0.00	35.75	5	17,140	0.03%
2022/08/24	12	35.70	10	35.96	35.75	2	17,235	0.01%
2022/08/23	16.4	35.76	10	35.98	35.90	6.4	17,266	0.04%
2022/08/22	10	35.05	6.2	35.01	35.20	3.9	17,223	0.02%
2022/08/19	3.1	35.42	5.1	35.15	35.10	-2	17,273	-0.01%
2022/08/18	6	35.13	34	35.33	35.40	-28	17,291	-0.16%
2022/08/17	16	35.16	13	35.50	35.05	3	17,429	0.02%
2022/08/16	31.2	36.09	19	36.18	35.60	12.2	17,431	0.07%
2022/08/15	7	37.02	25	36.98	36.90	-18	17,493	-0.10%
2022/08/12	11.1	37.17	5	37.25	37.00	6.1	17,579	0.03%
2022/08/11	6	36.98	6	37.15	36.80	0	17,572	0.00%
2022/08/10	7	36.91	23	37.02	36.75	-16	17,554	-0.09%
2022/08/09	29.1	37.12	21	37.12	37.15	8.1	17,517	0.05%
2022/08/08	50	37.19	56.5	37.26	37.00	-6.5	17,402	-0.04%
2022/08/05	44.5	35.84	27	36.00	35.95	17.5	17,068	0.10%
2022/08/04	56	36.28	48	36.27	36.00	8	16,971	0.05%
2022/08/03	98	37.02	148.1	36.72	37.10	-50.1	16,796	-0.30%	大賣/
2022/08/02	45.1	37.83	70	37.96	38.20	-24.9	16,240	-0.15%
2022/08/01	41	36.89	72	37.07	37.35	-31	15,602	-0.20%
2022/07/29	3	35.35	18	35.82	35.90	-15	15,172	-0.10%
2022/07/28	7	35.46	7	35.59	35.25	0	15,100	0.00%
2022/07/27	27	35.89	54.1	35.71	35.90	-27.1	15,046	-0.18%
2022/07/26	9	34.94	29	35.17	35.20	-20	14,971	-0.13%
2022/07/25	15	35.29	19	35.19	34.95	-4	14,971	-0.03%
2022/07/22	9	34.87	12	35.02	35.00	-3	14,970	-0.02%
2022/07/21	16	34.79	10	34.66	34.70	6	14,968	0.04%
2022/07/20	20	35.26	31	35.29	35.35	-11	15,124	-0.07%
2022/07/19	18	34.99	6.4	35.01	35.00	11.6	15,270	0.08%
2022/07/18	24	34.88	16	35.23	35.00	8	15,522	0.05%
2022/07/15	70	34.82	67	34.66	35.10	3	15,567	0.02%
2022/07/14	121	36.00	71	35.85	35.85	50	15,585	0.32%	大買/
2022/07/13	99.3	35.64	112.1	35.65	36.05	-12.8	15,513	-0.08%	大賣/
2022/07/12	22.1	34.33	21	34.26	34.25	1.1	15,255	0.01%
2022/07/11	46	34.29	35.1	34.16	34.35	10.9	15,535	0.07%
2022/07/08	45	33.76	45	33.45	32.75	0	15,691	0.00%
2022/07/07	25	33.71	19	33.48	33.40	6	15,583	0.04%
2022/07/06	29	34.32	25.2	34.43	33.85	3.8	15,517	0.02%
2022/07/05	123	34.38	70.2	34.30	34.70	52.8	15,350	0.34%	大買/
2022/07/04	34	32.89	25	32.81	33.10	9	14,928	0.06%
2022/07/01	41	33.42	60	33.56	32.55	-19	14,518	-0.13%
2022/06/30	38.1	32.30	21	32.46	32.35	17.1	13,940	0.12%
2022/06/29	11	32.58	13	32.89	32.20	-2	13,691	-0.01%
2022/06/28	21	32.15	14.1	32.20	32.15	6.9	13,485	0.05%
2022/06/27	13	31.82	23	31.90	31.85	-10	13,380	-0.07%
2022/06/24	18	31.27	70.3	31.69	31.75	-52.3	13,262	-0.39%
2022/06/23	89	31.53	63	31.88	31.15	26	13,081	0.20%
2022/06/22	69.2	32.42	58	32.24	31.35	11.2	12,740	0.09%
2022/06/21	120.3	34.11	154	34.17	34.40	-33.8	12,182	-0.28%	大買/大賣/
2022/06/20	556.2	37.58	373.1	36.03	34.40	183.2	11,440	1.60%	大買/大賣/鉅額交易
2022/06/17	177	35.49	175	36.01	38.20	2	9,329	0.02%	大買/大賣/
2022/06/16	95	35.21	74	35.24	34.75	21	8,190	0.26%
2022/06/15	7	33.81	11	34.00	34.00	-4	7,566	-0.05%
2022/06/14	22	33.32	15	33.32	33.45	7	7,473	0.09%
2022/06/13	13	33.47	8	33.50	33.45	5	7,447	0.07%
2022/06/10	1	33.50	5	33.53	33.45	-4	7,403	-0.05%
2022/06/09	13.1	34.02	2	33.95	33.95	11.1	7,389	0.15%
2022/06/08	9	33.73	12	34.04	34.05	-3	7,334	-0.04%
2022/06/07	5	33.13	6	33.51	33.60	-1	7,289	-0.01%
2022/06/06	10	33.15	8	33.05	32.95	2	7,260	0.03%
2022/06/02	19.1	33.41	14	33.40	33.40	5.1	7,273	0.07%
2022/06/01	46	34.24	20	34.07	33.90	26	7,222	0.36%
2022/05/31	22	34.26	9	34.10	34.10	13	7,105	0.18%
2022/05/30	6	33.86	38	33.97	34.20	-32	7,023	-0.46%
2022/05/27	24	33.98	8	33.98	33.50	16	6,976	0.23%
2022/05/26	18	34.19	18	34.19	33.95	0	6,926	0.00%
2022/05/25	22.2	34.35	16	34.03	33.85	6.2	6,836	0.09%
2022/05/24	17	34.26	26	34.22	34.00	-9	6,625	-0.14%
2022/05/23	40	33.89	102.5	33.84	33.75	-62.5	6,483	-0.96%	大賣/
2022/05/20	25	33.43	15.2	33.36	33.30	9.8	6,281	0.16%
2022/05/19	9	32.57	7.3	32.46	32.45	1.7	6,117	0.03%
2022/05/18	5.3	32.56	3	32.93	32.80	2.3	6,131	0.04%
2022/05/17	6	32.54	7	32.47	32.50	-1	6,135	-0.02%
2022/05/16	0.1	31.70	16	31.81	31.95	-15.9	6,090	-0.26%
2022/05/13	6	31.73	5	31.66	31.55	1	6,042	0.02%
2022/05/12	6	32.03	4.2	31.54	31.15	1.8	5,992	0.03%
2022/05/11	44	33.23	24	33.34	32.90	20	5,844	0.34%
2022/05/10	32.2	32.18	34.1	32.62	33.60	-1.9	5,743	-0.03%
2022/05/09	40	32.88	20.9	32.80	32.55	19.1	5,606	0.34%
2022/05/06	5	32.59	8.2	32.47	32.50	-3.2	5,441	-0.06%
2022/05/05	11	32.67	11.1	32.79	32.50	-0.1	5,378	0.00%
2022/05/04	10.1	32.33	11	32.32	32.25	-0.9	5,328	-0.02%
2022/05/03	18	33.39	9.2	33.80	32.85	8.8	5,266	0.17%
2022/04/29	3	33.25	3.2	33.36	33.20	-0.2	5,153	0.00%
2022/04/28	7	33.03	18.6	33.12	33.20	-11.6	5,071	-0.23%
2022/04/27	21.1	33.20	49.1	33.09	33.25	-28	4,986	-0.56%
2022/04/26	40	34.07	50	34.46	34.20	-10	4,794	-0.21%
2022/04/25	49.1	34.13	37.5	34.29	34.20	11.6	4,451	0.26%
2022/04/22	72	34.09	152	34.00	34.70	-80	4,162	-1.92%	大賣/
2022/04/21	44.1	33.29	26	33.29	32.80	18.1	3,836	0.47%
2022/04/20	17	34.08	29	34.09	33.80	-12	3,651	-0.33%
2022/04/19	27	33.64	27	33.65	34.00	0	3,416	0.00%
2022/04/18	92.5	33.44	63	33.27	33.50	29.5	3,197	0.92%
2022/04/15	52.1	33.28	64.1	33.22	33.75	-12	2,960	-0.41%
2022/04/14	35.6	32.50	23.1	32.13	32.30	12.5	2,484	0.50%
2022/04/13	1	31.05	16	30.68	30.85	-15	2,029	-0.74%
2022/04/12	6	30.48	19	30.42	30.70	-13	1,866	-0.70%
2022/04/11	14.1	29.97	5	30.23	29.80	9.1	1,758	0.52%
2022/04/08	1	29.35	2	29.45	29.30	-1	1,654	-0.06%
2022/04/07	0.1	29.35	1.5	29.25	29.20	-1.5	1,654	-0.09%
2022/04/06	0.1	29.40	0	0.00	29.35	0.1	1,709	0.00%
2022/04/01	3	29.30	0	0.00	29.35	3	1,719	0.17%
2022/03/30	1.1	29.31	1	29.45	29.35	0.1	1,749	0.01%
2022/03/29	2.1	29.28	0	0.00	29.30	2.1	1,756	0.12%
2022/03/28	2.1	29.38	0	0.00	29.50	2.1	1,756	0.12%
2022/03/25	1.1	29.65	0	0.00	29.60	1.1	1,759	0.06%
2022/03/23	0	0.00	1	29.70	29.85	-1	1,764	-0.06%
2022/03/21	2.1	29.63	0	0.00	29.60	2.1	1,754	0.12%
2022/03/18	0.1	29.50	0	0.00	29.55	0.1	1,765	0.01%
2022/03/17	2	29.48	0	0.00	29.50	2	1,765	0.11%
2022/03/16	1	29.00	0.3	28.90	29.10	0.7	1,764	0.04%
2022/03/15	0.2	29.04	1.1	29.06	29.00	-0.9	1,762	-0.05%
2022/03/14	0.2	29.40	0	0.00	29.30	0.2	1,770	0.01%
2022/03/11	6	29.52	1	29.55	29.40	5	1,804	0.28%
2022/03/10	0	0.00	6	29.65	29.75	-6	1,823	-0.33%
2022/03/09	6	29.05	48	29.30	29.25	-42	1,821	-2.31%
2022/03/08	2.2	29.01	0	0.00	28.75	2.2	1,808	0.12%
2022/03/07	0.4	29.84	0	0.00	29.55	0.4	1,761	0.02%
2022/03/03	0	0.00	11	30.00	29.95	-11	1,782	-0.62%
2022/03/02	0	0.00	13	30.12	30.15	-13	1,816	-0.72%
2022/03/01	6	30.13	12	30.64	30.05	-6	1,838	-0.33%
2022/02/25	3	29.60	1	29.55	29.55	2	1,820	0.11%
2022/02/24	0.2	29.90	3	29.73	29.45	-2.8	1,850	-0.15%
2022/02/23	0	0.00	1	29.95	29.90	-1	1,868	-0.05%
2022/02/22	2	29.55	25	29.80	29.95	-23	1,908	-1.21%
2022/02/21	2	30.28	1.1	30.25	30.05	1	1,957	0.05%
2022/02/18	4	30.06	7	30.16	30.15	-3	2,008	-0.15%
2022/02/17	7	29.96	4.1	29.92	29.95	2.9	2,144	0.14%
2022/02/15	4	29.34	1	29.35	29.35	3	2,122	0.14%
2022/02/14	6	29.19	1	29.25	29.25	5	2,127	0.23%
2022/02/11	5	29.55	1	29.60	29.60	4	2,141	0.19%
2022/02/09	1	29.75	0	0.00	29.75	1	2,200	0.05%
2022/02/08	1	29.70	1	29.60	29.70	0	2,206	0.00%
2022/02/07	4	29.53	0	0.00	29.55	4	2,223	0.18%
2022/01/25	5	29.08	0	0.00	29.05	5	2,263	0.22%
2022/01/21	2	29.63	0	0.00	29.45	2	2,236	0.09%
2022/01/19	0	0.00	2	29.70	29.70	-2	2,234	-0.09%
2022/01/18	1	29.80	0	0.00	29.65	1	2,228	0.04%
2022/01/17	0	0.00	2	29.65	29.70	-2	2,239	-0.09%
2022/01/14	0	0.00	5	29.82	29.80	-5	2,257	-0.22%
2022/01/13	0	0.00	1	29.95	30.15	-1	2,254	-0.04%
2022/01/12	5	29.65	5	29.70	29.70	0	2,230	0.00%
2022/01/11	2	29.98	11	30.27	29.95	-9	2,228	-0.40%
2022/01/10	9	30.49	11	30.83	30.40	-2	2,201	-0.09%
2022/01/07	13	30.05	2	30.13	29.95	11	2,108	0.52%
2022/01/06	27.1	29.93	5	29.87	29.65	22.1	2,037	1.08%
2022/01/05	0	0.00	2	29.50	29.55	-2	1,997	-0.10%
2022/01/04	0	0.00	1	29.50	29.50	-1	1,995	-0.05%
2021/12/30	0	0.00	7	29.41	29.35	-7	1,985	-0.35%
2021/12/29	0	0.00	0	29.40	29.60	0	1,970	0.00%
2021/12/28	0	0.00	0.3	29.55	29.55	-0.3	1,915	-0.02%
2021/12/24	1	29.45	7	29.40	29.40	-6	1,908	-0.31%
2021/12/23	1	29.35	0	0.00	29.35	1	1,926	0.05%
2021/12/21	0	0.00	1	29.05	29.10	-1	1,921	-0.05%
2021/12/20	1	28.90	0	0.00	29.00	1	1,922	0.05%
2021/12/16	0	0.00	1	29.10	29.10	-1	1,939	-0.05%
2021/12/15	1	29.00	0	0.00	29.00	1	1,959	0.05%
2021/12/13	0	0.00	7	29.54	29.45	-7	1,975	-0.35%
2021/12/10	1	29.41	10	29.43	29.55	-9	1,999	-0.45%
2021/12/09	0	0.00	1	29.50	29.55	-1	2,023	-0.05%
2021/12/07	4	30.10	1	29.95	29.95	3	2,038	0.15%
2021/12/06	10	29.66	2	29.75	29.75	8	2,040	0.39%
2021/12/01	2	29.13	0	0.00	29.20	2	2,127	0.09%
2021/11/30	1	29.50	0	0.00	29.00	1	2,148	0.05%
2021/11/29	4	29.20	1	29.15	29.20	3	2,151	0.14%
2021/11/26	2	30.00	1	30.00	29.80	1	2,116	0.05%
2021/11/25	0	0.00	3	30.55	30.40	-3	2,090	-0.14%
2021/11/24	2	30.38	7	30.41	30.55	-5	2,070	-0.24%
2021/11/23	6	29.98	1	30.10	30.20	5	2,019	0.25%
2021/11/22	0	0.00	4	30.28	30.40	-4	1,998	-0.20%
2021/11/19	10	30.05	1	30.05	30.25	9	1,969	0.46%
2021/11/18	5	30.18	10	30.15	30.35	-5	1,928	-0.26%
2021/11/17	2.3	30.16	4	29.90	30.00	-1.7	1,854	-0.09%
2021/11/16	9	29.98	16	30.04	29.80	-7	1,794	-0.39%
2021/11/15	0	0.00	5	29.25	29.00	-5	1,619	-0.31%
2021/11/12	0	0.00	8	29.13	29.25	-8	1,622	-0.49%
2021/11/11	0	0.00	4	28.96	29.10	-4	1,614	-0.25%
2021/11/10	4	29.08	4	29.01	28.95	0	1,709	0.00%
2021/11/09	0	0.00	7	29.36	29.35	-7	1,728	-0.40%
2021/11/08	1	29.05	3	29.07	29.15	-2	1,715	-0.12%
2021/11/05	0.1	28.60	0	0.00	28.70	0.1	1,730	0.01%
2021/11/04	1	28.85	0	0.00	28.80	1	1,755	0.06%
2021/11/03	1	28.85	0	0.00	28.65	1	1,774	0.06%
2021/11/02	1	28.45	0	0.00	28.75	1	1,772	0.06%
2021/10/28	0	0.00	1	28.35	28.35	-1	1,912	-0.05%
2021/10/27	2	28.35	0	0.00	28.25	2	2,126	0.09%
2021/10/25	1	28.05	0	0.00	28.10	1	2,173	0.05%
2021/10/14	1	28.25	0	0.00	28.20	1	2,435	0.04%
2021/10/13	0	0.00	0.1	27.95	28.10	-0.1	2,449	0.00%
2021/10/12	2	28.03	1	28.00	28.00	1	2,482	0.04%
2021/10/08	1	28.10	0	0.00	28.15	1	2,500	0.04%
2021/10/07	0	0.00	3	28.40	28.40	-3	2,513	-0.12%
2021/10/06	2	28.50	0	0.00	28.05	2	2,521	0.08%
2021/10/05	1	28.45	2	28.10	28.45	-1	2,526	-0.04%
2021/10/04	6	28.35	17	28.30	28.25	-11	2,547	-0.43%
2021/10/01	8	28.46	0	0.00	28.15	8	2,552	0.31%
2021/09/30	2	28.35	2	28.60	28.60	0	2,560	0.00%
2021/09/29	18	27.90	0	0.00	28.10	18	2,558	0.70%
2021/09/27	3	28.30	1	28.35	28.10	2	2,578	0.08%
2021/09/23	2	28.45	1	28.25	28.35	1	2,616	0.04%
2021/09/22	1	28.00	1	27.90	28.25	0	2,650	0.00%
2021/09/17	1	28.40	0	0.00	28.35	1	2,882	0.03%
2021/09/15	0	0.00	6	28.16	28.10	-6	2,938	-0.20%
2021/09/08	22.2	27.48	8	27.80	27.40	14.2	3,401	0.42%
2021/09/07	1	27.90	0.6	28.08	27.90	0.4	3,370	0.01%
2021/09/06	1	28.15	0	0.00	28.10	1	3,378	0.03%
2021/09/03	4	28.63	3	28.67	28.65	1	3,337	0.03%
2021/09/02	1	28.85	2	28.85	28.90	-1	3,334	-0.03%
2021/09/01	2	29.05	1	29.30	29.00	1	3,338	0.03%
2021/08/31	0.1	29.25	0	0.00	29.15	0.1	3,352	0.00%
2021/08/30	2	28.95	3	28.98	29.00	-1	3,383	-0.03%
2021/08/27	0	0.00	0.4	29.05	29.10	-0.4	3,501	-0.01%
2021/08/26	1	29.00	0	0.00	29.10	1	3,738	0.03%
2021/08/25	6.1	29.12	2	29.25	29.15	4.1	3,738	0.11%
2021/08/24	2	29.15	0	0.00	29.30	2	3,733	0.05%
2021/08/23	3	29.13	0	0.00	29.15	3	3,741	0.08%
2021/08/20	0	0.00	3	28.78	28.90	-3	3,751	-0.08%
2021/08/19	3	28.85	1	28.90	28.95	2	3,743	0.05%
2021/08/18	9	29.07	6	29.24	29.45	3	3,722	0.08%
2021/08/16	3	29.90	13	30.34	29.45	-10	3,687	-0.27%
2021/08/13	0	0.00	8	30.38	30.20	-8	3,583	-0.22%
2021/08/12	1.2	30.19	2	30.35	30.25	-0.9	3,542	-0.02%
2021/08/11	17	30.29	12	30.15	29.95	5	3,535	0.14%
2021/08/10	2	30.15	9	30.13	30.20	-7	3,511	-0.20%
2021/08/09	1.2	30.21	2	29.88	30.00	-0.9	3,526	-0.02%
2021/08/06	1	29.55	0	0.00	29.80	1	3,516	0.03%
2021/08/05	1	29.60	2	29.63	29.70	-1	3,543	-0.03%
2021/08/04	3.6	30.03	1	29.95	29.85	2.6	3,632	0.07%
2021/08/03	13	30.80	5	30.63	30.50	8	3,618	0.22%
2021/08/02	12.2	30.75	16.6	30.55	30.90	-4.4	3,548	-0.12%
2021/07/30	1	30.00	12.2	29.96	29.80	-11.2	3,339	-0.34%
2021/07/29	1	29.95	3	30.00	30.00	-2	3,343	-0.06%
2021/07/28	12.4	29.88	0	0.00	29.80	12.4	3,342	0.37%
2021/07/27	60	29.99	5	29.94	30.00	55	3,385	1.62%
2021/07/26	4	29.88	14	30.01	29.85	-10	3,374	-0.30%
2021/07/23	3.2	29.62	12	29.65	29.55	-8.8	3,343	-0.26%
2021/07/22	2	29.25	9	29.17	29.00	-7	3,339	-0.21%
2021/07/21	0	0.00	2	28.75	28.65	-2	3,365	-0.06%
2021/07/20	0	0.00	4	28.95	28.80	-4	3,422	-0.12%
2021/07/19	0	0.00	5.3	29.05	29.25	-5.3	3,503	-0.15%
2021/07/16	1.3	29.11	2	29.15	29.10	-0.7	3,742	-0.02%
2021/07/15	1	28.65	2	28.65	28.65	-1	3,764	-0.03%
2021/07/14	5	28.79	0	0.00	28.65	5	3,870	0.13%
2021/07/13	0	0.00	3	28.80	28.55	-3	4,110	-0.07%
2021/07/09	12	28.63	1	28.75	28.55	11	4,213	0.26%
2021/07/08	1	28.75	3	28.83	28.85	-2	4,279	-0.05%
2021/07/07	5.2	28.86	0	0.00	28.85	5.2	4,283	0.12%
2021/07/06	0.3	29.10	6.2	29.12	29.00	-5.9	4,282	-0.14%
2021/07/05	0	0.00	2	28.95	28.95	-2	4,284	-0.05%
2021/07/02	6.1	28.88	5	28.90	28.90	1.1	4,283	0.03%
2021/07/01	3	29.07	1	29.15	29.00	2	4,276	0.05%
2021/06/30	5	29.15	2	29.40	29.15	3	4,275	0.07%
2021/06/29	4.1	29.07	4	29.38	29.10	0.1	4,272	0.00%
2021/06/28	6	30.10	4	30.18	29.65	2	4,246	0.05%
2021/06/25	2	29.63	4	29.78	29.50	-2	4,015	-0.05%
2021/06/24	8	29.85	4	29.73	29.75	4	4,006	0.10%
2021/06/23	12	30.09	8	29.94	29.70	4	3,958	0.10%
2021/06/22	17	30.07	36	30.19	29.85	-19	3,860	-0.49%
2021/06/21	8	29.59	3	29.77	29.55	5	3,570	0.14%
2021/06/18	4	29.23	11	29.30	29.20	-7	3,472	-0.20%
2021/06/17	1	28.85	0	0.00	28.85	1	3,433	0.03%
2021/06/16	0.1	28.60	3	28.78	28.50	-2.9	3,456	-0.08%
2021/06/15	2	28.40	7	28.49	28.60	-5	3,456	-0.14%
2021/06/11	0	0.00	2	28.85	28.75	-2	3,427	-0.06%
2021/06/10	0.1	29.00	0	0.00	28.80	0.1	3,441	0.00%
2021/06/09	3	28.97	1.1	29.10	29.20	2	3,429	0.06%
2021/06/08	1	28.90	0	0.00	29.00	1	3,430	0.03%
2021/06/07	11	28.99	11.2	29.00	29.00	-0.2	3,438	-0.01%
2021/06/04	37.2	29.92	28	29.55	29.30	9.2	3,439	0.27%
2021/06/03	33	29.69	144.2	29.66	29.90	-111.2	3,338	-3.33%	大賣/鉅額交易
2021/06/02	1.2	27.85	31	27.90	27.90	-29.8	3,139	-0.95%
2021/06/01	0.3	27.84	0	0.00	27.85	0.3	3,156	0.01%
2021/05/31	2	27.80	4	28.05	27.85	-2	3,201	-0.06%
2021/05/28	2	27.60	3.4	27.61	27.65	-1.4	3,238	-0.04%
2021/05/27	1.2	27.19	0	0.00	27.20	1.2	3,418	0.04%
2021/05/26	0	27.40	10	27.35	27.35	-10	3,696	-0.27%
2021/05/25	0.3	27.40	24	27.51	27.45	-23.8	3,897	-0.61%
2021/05/24	2.3	27.34	41	27.05	27.40	-38.8	3,920	-0.99%
2021/05/21	1	26.90	1	26.90	26.90	0	3,944	0.00%
2021/05/20	0	0.00	1	26.65	26.60	-1	3,972	-0.03%
2021/05/19	4.5	26.66	4	26.69	26.85	0.5	3,980	0.01%
2021/05/18	2	26.65	14	26.29	26.85	-12	3,980	-0.30%
2021/05/17	17.2	25.73	1	25.70	25.60	16.2	3,973	0.41%
2021/05/14	23	26.66	1	26.50	26.60	22	3,929	0.56%
2021/05/13	26	25.80	2	26.30	26.35	24	3,904	0.61%
2021/05/12	14.4	27.14	5.3	27.08	26.50	9.1	3,863	0.24%
2021/05/11	3.5	28.19	6	28.26	28.00	-2.5	3,754	-0.07%
2021/05/10	3	28.75	1.3	28.73	28.70	1.8	3,714	0.05%
2021/05/07	1	28.50	7	28.52	28.60	-6	3,706	-0.16%
2021/05/06	7	28.56	2	28.70	28.40	5	3,709	0.13%
2021/05/05	2	28.48	0	0.00	28.40	2	3,687	0.05%
2021/05/04	6	28.58	12	28.71	28.50	-6	3,672	-0.16%
2021/05/03	1.2	29.72	3	29.73	29.55	-1.8	3,600	-0.05%
2021/04/29	3	30.17	3	30.23	30.05	0	3,610	0.00%
2021/04/28	3.2	30.02	4	30.01	30.00	-0.8	3,573	-0.02%
2021/04/27	0.2	30.60	8	30.57	30.30	-7.8	3,541	-0.22%
2021/04/26	6	30.90	16.2	30.61	30.75	-10.2	3,499	-0.29%
2021/04/23	26.2	30.90	10	30.72	30.70	16.2	3,442	0.47%
2021/04/22	42.2	31.02	13.2	31.02	30.50	28.9	3,378	0.86%
2021/04/21	3.1	30.17	28	30.30	30.30	-24.9	3,153	-0.79%
2021/04/20	8.1	30.85	24	30.55	30.45	-15.9	3,118	-0.51%
2021/04/19	77.2	30.33	45.8	30.29	31.10	31.4	3,048	1.03%
2021/04/16	6	29.70	13	29.70	29.75	-7	2,815	-0.25%
2021/04/15	10.2	29.53	3	29.55	29.55	7.2	2,786	0.26%
2021/04/14	9	29.30	19.6	29.30	29.20	-10.6	2,739	-0.39%
2021/04/13	0	0.00	2	28.78	28.75	-2	2,694	-0.07%
2021/04/12	0	0.00	1	28.80	28.80	-1	2,694	-0.04%
2021/04/09	3	28.92	1	28.90	28.90	2	2,767	0.07%
2021/04/08	0	0.00	3	28.97	29.00	-3	2,760	-0.11%
2021/04/07	0	0.00	2	29.03	29.05	-2	2,756	-0.07%
2021/04/06	0	0.00	1	28.90	28.95	-1	2,763	-0.04%
2021/04/01	3	28.75	6.1	28.75	28.80	-3.1	2,767	-0.11%
2021/03/31	1	28.90	10	28.90	28.85	-9	2,749	-0.33%
2021/03/30	6.1	29.01	1	29.00	29.05	5.1	2,743	0.18%
2021/03/29	21	29.10	0	0.00	29.15	21	2,731	0.77%
2021/03/26	4	29.23	0	0.00	29.30	4	2,761	0.14%
2021/03/25	0	0.00	1	29.20	29.20	-1	2,842	-0.04%
2021/03/24	0	0.00	1	29.25	29.35	-1	2,894	-0.03%
2021/03/23	11	29.00	1	29.10	29.10	10	2,893	0.35%
2021/03/22	4	28.95	1	29.00	29.00	3	2,929	0.10%
2021/03/19	2	28.98	6	29.25	29.05	-4	2,901	-0.14%
2021/03/16	6	29.48	6	29.55	29.30	0	2,877	0.00%
2021/03/15	2	29.30	1	29.40	29.50	1	2,873	0.03%
2021/03/12	11	29.15	0	0.00	29.10	11	2,869	0.38%
2021/03/11	3	29.30	0.2	29.54	29.30	2.8	2,870	0.10%
2021/03/10	2.1	29.34	12	29.37	29.35	-9.9	2,877	-0.34%
2021/03/09	0	0.00	10	29.70	29.75	-10	2,850	-0.35%
2021/03/08	8	30.01	19	30.02	29.95	-11	2,837	-0.39%
2021/03/05	0	0.00	18	29.84	29.75	-18	2,814	-0.64%
2021/03/04	21	29.84	11	29.95	30.00	10	2,795	0.36%
2021/03/03	10	29.76	7	29.84	29.70	3	2,756	0.11%
2021/03/02	40.2	30.08	20.1	29.99	29.70	20.1	2,725	0.74%
2021/02/26	88.4	29.88	38.7	30.15	30.30	49.7	2,564	1.94%
2021/02/25	33.5	29.25	9	29.44	29.55	24.5	2,295	1.07%
2021/02/24	0	0.00	3	28.75	28.35	-3	2,119	-0.14%
2021/02/23	2	28.50	4	28.44	28.60	-2	2,105	-0.09%
2021/02/19	1	27.60	0	0.00	27.85	1	2,109	0.05%
2021/02/18	0	0.00	3	27.65	27.80	-3	2,106	-0.14%
2021/02/17	0	0.00	2	27.70	27.70	-2	2,104	-0.10%
2021/02/04	3	27.52	1	27.60	27.40	2	2,090	0.10%
2021/02/02	5.1	27.16	0	0.00	27.15	5.1	2,155	0.23%
2021/02/01	2	27.10	11	27.10	27.10	-9	2,153	-0.42%
2021/01/29	1	27.20	11	27.30	27.15	-10	2,150	-0.47%
2021/01/28	0	0.00	7	27.33	27.35	-7	2,133	-0.33%
2021/01/25	0	0.00	4	27.99	27.95	-4	2,114	-0.19%
2021/01/22	7	28.19	7	28.26	28.20	0	2,125	0.00%
2021/01/21	0	0.00	16	27.52	27.55	-16	2,086	-0.77%
2021/01/20	6	27.41	2	27.40	27.25	4	2,085	0.19%
2021/01/19	2	27.70	0	0.00	27.60	2	2,053	0.10%
2021/01/18	2	27.55	0	0.00	27.60	2	2,051	0.10%
2021/01/15	5	27.88	1	28.00	27.90	4	2,036	0.20%
2021/01/14	3.1	28.02	1	28.05	28.05	2.1	2,011	0.10%
2021/01/13	0	0.00	3	28.15	28.20	-3	1,986	-0.15%
2021/01/12	42	28.59	0	0.00	28.10	42	1,963	2.14%
2021/01/11	10	28.80	0	0.00	28.70	10	1,924	0.52%
2021/01/08	1.1	28.70	0	0.00	28.70	1.1	1,908	0.06%
2021/01/07	30.1	28.69	1	28.70	28.70	29.1	1,893	1.54%
2021/01/06	2	28.95	0	0.00	28.85	2	1,869	0.11%
2021/01/05	0.1	29.40	0	0.00	29.15	0.1	1,829	0.00%
2021/01/04	4	29.65	10	29.70	29.45	-6	1,815	-0.33%
2020/12/28	0.3	28.90	6	28.80	28.95	-5.8	1,684	-0.34%
2020/12/25	1	28.60	0	0.00	28.60	1	1,654	0.06%
2020/12/22	6	28.41	5	28.90	28.40	1	1,671	0.06%
2020/12/21	0	0.00	7	29.60	29.45	-7	1,672	-0.42%
2020/12/18	2	29.00	6	29.18	29.10	-4	1,601	-0.25%
2020/12/16	0	0.00	5	29.00	28.85	-5	1,580	-0.32%
2020/12/15	9	28.24	0	0.00	28.20	9	1,545	0.58%
2020/12/11	2	28.15	0	0.00	28.05	2	1,567	0.13%
2020/12/10	5	28.30	0	0.00	28.25	5	1,562	0.32%
2020/12/09	5.1	28.50	1	28.45	28.60	4.1	1,578	0.26%
2020/12/08	5	28.70	0	0.00	28.60	5	1,590	0.31%
2020/12/07	0	0.00	2	29.00	28.85	-2	1,616	-0.12%
2020/12/04	2.3	29.06	10	29.00	29.10	-7.8	1,630	-0.48%
2020/12/03	0	0.00	7	28.79	28.75	-7	1,629	-0.43%
2020/12/02	2	28.43	0	0.00	28.45	2	1,667	0.12%
2020/12/01	5	28.45	0	0.00	28.55	5	1,732	0.29%
2020/11/27	1	28.70	13	28.89	28.95	-12	1,888	-0.64%
2020/11/26	16	28.79	3	28.85	28.70	13	2,209	0.59%
2020/11/25	0	0.00	7	29.03	29.00	-7	2,846	-0.25%
2020/11/24	1	28.70	3.1	28.75	28.60	-2.1	2,891	-0.07%
2020/11/23	1	28.65	0	0.00	28.80	1	2,901	0.03%
2020/11/20	0	0.00	8	28.80	28.90	-8	2,889	-0.28%
2020/11/19	0	0.00	2	29.13	29.00	-2	2,900	-0.07%
2020/11/18	0	0.00	1	28.65	28.60	-1	2,895	-0.03%
2020/11/17	0.1	28.60	5	28.50	28.55	-4.9	2,894	-0.17%
2020/11/16	0	0.00	2	28.65	28.45	-2	2,965	-0.07%
2020/11/13	1	28.20	0	0.00	28.50	1	3,042	0.03%
2020/11/11	0	0.00	1	28.30	28.55	-1	3,143	-0.03%
2020/11/10	16	28.46	9	28.53	28.30	7	3,128	0.22%
2020/11/09	2	27.80	7	27.93	27.80	-5	3,092	-0.16%
2020/10/30	2	27.50	2	27.55	27.40	0	3,214	0.00%
2020/10/29	2	27.20	3	27.15	27.30	-1	3,212	-0.03%
2020/10/28	4	27.76	0	0.00	27.65	4	3,227	0.12%
2020/10/23	2	27.85	0	0.00	27.85	2	3,230	0.06%
2020/10/22	0	0.00	5	28.02	27.95	-5	3,257	-0.15%
2020/10/21	1	28.00	1	28.05	28.05	0	3,295	0.00%
2020/10/20	7	28.08	0	0.00	28.00	7	3,305	0.21%
2020/10/19	5	27.90	1	27.95	28.15	4	3,311	0.12%
2020/10/15	1	28.00	0.4	28.20	28.05	0.6	3,327	0.02%
2020/10/13	4	28.15	0	0.00	28.20	4	3,337	0.12%
2020/10/12	0	0.00	17	28.81	28.45	-17	3,364	-0.51%
2020/10/08	5.1	28.57	0	0.00	28.80	5.1	3,373	0.15%
2020/10/06	17	28.72	2	28.80	28.80	15	3,418	0.44%
2020/09/30	0	0.00	6	28.40	28.35	-6	3,523	-0.17%
2020/09/29	0	0.00	3	28.50	28.50	-3	3,601	-0.08%
2020/09/28	2	28.55	2	28.23	28.40	0	3,633	0.00%
2020/09/25	4	28.18	8	27.96	28.00	-4	3,669	-0.11%
2020/09/24	4	28.43	0	0.00	28.05	4	3,668	0.11%
2020/09/23	4	29.43	15	29.20	29.00	-11	3,634	-0.30%
2020/09/22	4	29.33	1	29.30	29.30	3	3,629	0.08%
2020/09/21	1	30.15	16	30.05	29.80	-15	3,627	-0.41%
2020/09/18	0.2	29.85	2	29.90	29.80	-1.8	3,612	-0.05%
2020/09/17	1	29.75	0	0.00	29.55	1	3,641	0.03%
2020/09/16	0	0.00	3	29.67	29.75	-3	3,732	-0.08%
2020/09/15	0.3	29.75	0	0.00	29.55	0.3	3,759	0.01%
2020/09/14	6	29.40	60	29.44	29.40	-54	3,766	-1.43%
2020/09/10	0	0.00	2	29.95	29.85	-2	3,733	-0.05%
2020/09/09	1	30.00	49	29.95	30.00	-48	3,708	-1.29%
2020/09/08	62.3	30.30	31	30.25	30.25	31.3	3,685	0.85%
2020/09/07	5.2	30.49	220	30.40	30.40	-214.8	3,680	-5.84%	大賣/鉅額交易
2020/09/04	3	30.32	37	30.12	30.25	-34	3,677	-0.92%
2020/09/03	4	30.99	5	30.86	30.65	-1	3,632	-0.03%
2020/09/02	21	30.64	2	30.73	30.85	19	3,597	0.53%
2020/09/01	129	31.75	23	31.77	31.20	106	3,539	3.00%	大買/鉅額交易
2020/08/31	262	31.91	35.1	31.83	32.00	226.9	3,278	6.92%	大買/鉅額交易
2020/08/28	6	28.92	6	29.03	29.10	0	2,640	0.00%
2020/08/27	10	28.50	24	28.70	28.70	-14	2,584	-0.54%
2020/08/26	3	28.60	3	28.68	28.70	0	2,581	0.00%
2020/08/25	1	28.40	1	28.65	28.35	0	2,588	0.00%
2020/08/24	0	0.00	13	28.60	28.55	-13	2,583	-0.50%
2020/08/21	12	27.98	0	0.00	28.05	12	2,607	0.46%
2020/08/20	18	27.81	0	0.00	27.75	18	2,621	0.69%
2020/08/19	1	29.00	0	0.00	28.85	1	2,558	0.04%
2020/08/18	10	28.15	0	0.00	28.10	10	2,486	0.40%
2020/08/17	11	28.70	3	28.40	28.40	8	2,503	0.32%
2020/08/14	0	0.00	1	27.35	27.60	-1	2,506	-0.04%
2020/08/12	18	27.49	2	27.55	27.40	16	2,542	0.63%
2020/08/11	1	27.25	1	27.25	27.30	0	2,533	0.00%
2020/08/07	1	26.75	1	26.80	26.70	0	2,500	0.00%
2020/08/05	2	27.00	1	26.95	26.95	1	2,485	0.04%
2020/08/04	2	27.28	0	0.00	27.20	2	2,519	0.08%
2020/08/03	13	27.17	1	26.95	27.60	12	2,528	0.47%
2020/07/30	6	26.73	0	0.00	26.75	6	2,535	0.24%
2020/07/29	1	27.10	0	0.00	26.90	1	2,571	0.04%
2020/07/27	4	27.06	0	0.00	26.95	4	2,591	0.15%
2020/07/21	1.1	27.85	2	27.90	27.85	-0.9	2,594	-0.03%
2020/07/20	1	27.85	0	0.00	27.90	1	2,589	0.04%
2020/07/16	1	28.15	0	0.00	28.20	1	2,620	0.04%
2020/07/15	1	27.60	0	0.00	27.55	1	2,599	0.04%
2020/07/13	1	27.80	1	27.95	27.80	0	2,631	0.00%
2020/07/10	7	28.01	0	0.00	27.80	7	2,631	0.27%
2020/07/09	2	28.83	0	0.00	28.65	2	2,602	0.08%
2020/07/08	2	29.58	0	0.00	29.75	2	2,560	0.08%
2020/07/07	0	0.00	12	29.60	29.65	-12	2,497	-0.48%
2020/06/30	0	0.00	1	29.85	29.80	-1	2,486	-0.04%
2020/06/29	0	0.00	3	29.75	29.75	-3	2,486	-0.12%
2020/06/24	1	30.30	4	30.20	29.95	-3	2,482	-0.12%
2020/06/23	2	30.13	3	30.25	30.35	-1	2,480	-0.04%
2020/06/22	12	29.91	2	29.75	29.75	10	2,427	0.41%
2020/06/19	3	29.30	2	29.40	29.55	1	2,429	0.04%
2020/06/18	0	0.00	1	29.40	29.30	-1	2,450	-0.04%
2020/06/17	6	29.65	10	29.80	29.40	-4	2,464	-0.16%
2020/06/16	4	29.55	2	29.60	29.70	2	2,500	0.08%
2020/06/15	2	29.15	0	0.00	29.15	2	2,623	0.08%
2020/06/12	19	28.85	0	0.00	29.10	19	2,646	0.72%
2020/06/11	4	29.69	3	30.15	29.25	1	2,687	0.04%
2020/06/10	36	29.93	0	0.00	29.85	36	2,692	1.34%
2020/06/09	1	29.90	5	30.04	29.80	-4	2,762	-0.14%
2020/06/08	2	30.43	2	30.48	30.30	0	2,787	0.00%
2020/06/05	2	30.23	51	30.18	30.20	-49	2,759	-1.78%
2020/06/04	20	29.60	0	0.00	29.55	20	2,757	0.73%
2020/06/03	5	29.66	20	29.45	29.60	-15	2,854	-0.53%
2020/06/02	2	29.35	3	29.35	29.50	-1	2,856	-0.04%
2020/06/01	0	0.00	27	29.62	29.50	-27	2,846	-0.95%
2020/05/29	10	29.15	1	29.30	29.30	9	2,836	0.32%
2020/05/28	28	29.67	11	29.36	29.10	17	2,835	0.60%
2020/05/27	0	0.00	0.6	29.10	29.00	-0.6	2,813	-0.02%
2020/05/26	1	28.40	2	28.60	28.65	-1	2,840	-0.04%
2020/05/25	2	28.55	1	28.45	28.45	1	2,852	0.04%
2020/05/22	16	28.52	29	28.50	28.55	-13	2,906	-0.45%
2020/05/21	27	29.08	25	28.94	29.05	2	2,963	0.07%
2020/05/20	63	28.28	0	0.00	28.05	63	2,890	2.18%
2020/05/19	0	0.00	10	28.10	28.40	-10	2,895	-0.35%
2020/05/18	0	0.00	8	27.65	27.75	-8	2,885	-0.28%
2020/05/15	1	27.35	0	0.00	27.40	1	2,887	0.03%
2020/05/14	3	27.55	0	0.00	27.50	3	2,904	0.10%
2020/05/13	20	27.72	1	27.85	27.85	19	2,911	0.65%
2020/05/12	0	0.00	2	27.50	27.60	-2	2,909	-0.07%
2020/05/11	10	27.65	27	27.65	27.70	-17	2,942	-0.58%
2020/05/08	1.1	28.00	0	0.00	27.95	1.1	2,915	0.04%
2020/05/06	8	28.26	0	0.00	28.15	8	2,952	0.27%
2020/05/05	22	28.43	0	0.00	28.70	22	2,967	0.74%
2020/04/29	20	28.15	0	0.00	28.05	20	3,066	0.65%
2020/04/28	14	27.79	10	27.75	27.85	4	3,121	0.13%
2020/04/23	0	0.00	30	27.02	26.85	-30	3,370	-0.89%
2020/04/21	0	0.00	9	27.54	27.25	-9	3,449	-0.26%
2020/04/20	1	27.70	0	0.00	27.80	1	3,541	0.03%
2020/04/17	2	27.80	0	0.00	27.75	2	4,042	0.05%
2020/04/16	0	0.00	1	27.60	27.65	-1	4,198	-0.02%
2020/04/15	1	28.30	0	0.00	28.40	1	4,255	0.02%
2020/04/14	1	27.85	4	27.83	28.10	-3	4,358	-0.07%
2020/04/13	4	27.83	0	0.00	27.65	4	4,434	0.09%
2020/04/10	0	0.00	1	27.65	27.70	-1	4,619	-0.02%
2020/04/09	1	27.70	2	27.75	27.95	-1	4,817	-0.02%
2020/04/08	1	27.00	20	27.80	27.80	-19	5,048	-0.38%
2020/04/07	11	26.90	11	26.80	26.85	0	5,648	0.00%
2020/04/06	4	26.30	0	0.00	26.35	4	5,799	0.07%
2020/04/01	0	0.00	3	26.70	26.65	-3	5,870	-0.05%
2020/03/31	0	0.00	1	26.65	26.65	-1	5,923	-0.02%
2020/03/30	0	0.00	2	26.40	26.70	-2	6,005	-0.03%
2020/03/27	20	27.00	11	26.70	26.65	9	6,254	0.14%
2020/03/26	11	26.81	0	0.00	26.55	11	6,567	0.17%
2020/03/25	2	26.85	0	0.00	26.50	2	6,557	0.03%
2020/03/24	2	26.28	1	26.10	26.10	1	6,581	0.02%
2020/03/23	1	25.90	0	0.00	26.00	1	6,688	0.01%
2020/03/20	10	27.05	0	0.00	26.95	10	6,707	0.15%
2020/03/19	1	25.50	0	0.00	26.50	1	6,654	0.02%
2020/03/17	0	0.00	2	26.50	26.95	-2	6,497	-0.03%
2020/03/16	2	27.35	7	27.40	27.45	-5	6,435	-0.08%
2020/03/13	12	26.98	24	27.19	27.65	-12	6,381	-0.19%
2020/03/12	13	28.85	9	28.88	28.80	4	6,274	0.06%
2020/03/11	21	29.70	0	0.00	29.55	21	6,208	0.34%
2020/03/10	10	29.15	30	29.30	29.45	-20	6,207	-0.32%
2020/03/09	12	30.01	4	30.30	29.70	8	6,162	0.13%
2020/03/06	16	30.90	1	30.95	30.90	15	6,071	0.25%
2020/03/05	0	0.00	10	31.25	31.15	-10	6,069	-0.16%
2020/03/04	5	30.94	1	30.90	31.00	4	6,069	0.07%
2020/03/03	4	31.15	0	0.00	31.15	4	6,058	0.07%
2020/03/02	10	30.85	0	0.00	31.00	10	6,044	0.17%
2020/02/27	1	31.50	1	31.30	31.35	0	5,990	0.00%
2020/02/26	1	31.40	0.1	32.00	31.70	0.9	5,938	0.02%
2020/02/25	10	31.50	22	31.39	31.55	-12	5,905	-0.20%
2020/02/24	2	31.98	152	32.20	31.85	-150	5,835	-2.57%	大賣/鉅額交易
2020/02/21	1	32.60	2	32.60	32.60	-1	5,738	-0.02%
2020/02/20	15	32.79	0	0.00	32.75	15	5,715	0.26%
2020/02/19	1	33.00	2	32.98	32.95	-1	5,686	-0.02%
2020/02/17	1	32.55	68	32.64	32.60	-67	5,649	-1.19%
2020/02/14	2	32.93	45	32.90	32.90	-43	5,617	-0.77%
2020/02/13	1	32.90	1	33.00	32.95	0	5,599	0.00%
2020/02/12	7	33.06	1	33.35	32.85	6	5,596	0.11%
2020/02/11	0	0.00	2	33.00	32.95	-2	5,543	-0.04%
2020/02/10	4	32.53	2	32.65	32.65	2	5,518	0.04%
2020/02/07	3	33.02	0	0.00	33.00	3	5,487	0.05%
2020/02/06	2	33.43	4	33.50	33.45	-2	5,439	-0.04%
2020/02/05	10	33.33	62	33.33	33.30	-52	5,406	-0.96%
2020/02/04	8	33.62	5	33.54	33.55	3	5,351	0.06%
2020/02/03	28	33.01	3	33.00	33.05	25	5,279	0.47%
2020/01/31	31	33.89	9	33.86	33.75	22	5,190	0.42%
2020/01/30	42	33.60	24	33.69	33.30	18	5,112	0.35%
2020/01/20	4	35.01	4	34.98	34.95	0	4,941	0.00%
2020/01/17	9	34.74	2	34.85	34.75	7	4,869	0.14%
2020/01/16	1	34.80	2	34.78	34.75	-1	4,822	-0.02%
2020/01/15	1	34.55	10	34.60	34.60	-9	4,798	-0.19%
2020/01/14	16	34.76	18	34.56	34.45	-2	4,731	-0.04%
2020/01/13	44	35.32	43	35.83	34.75	1	4,620	0.02%
2020/01/10	22	34.84	9	34.82	34.75	13	4,117	0.32%
2020/01/09	14	34.32	0	0.00	34.30	14	3,935	0.36%
2020/01/08	13	34.57	3	34.60	34.30	10	3,847	0.26%
2020/01/07	6	35.01	4	34.55	34.75	2	3,711	0.05%
2020/01/06	30	35.27	4	35.16	35.00	26	3,631	0.72%
2020/01/03	77	35.14	29	35.31	35.05	48	3,437	1.40%
2020/01/02	17	35.66	9.2	35.77	35.85	7.8	3,225	0.24%
2019/12/31	105	35.50	37	35.21	35.90	68	2,963	2.29%	大買/
2019/12/30	19	33.49	37	33.51	33.50	-18	2,327	-0.77%
2019/12/27	6	32.84	2	32.90	32.50	4	2,156	0.18%
2019/12/26	11	33.20	1	32.90	32.85	10	2,051	0.49%
2019/12/25	40	33.15	4	32.89	32.90	36	1,984	1.81%
2019/12/24	45.2	33.24	15	33.29	32.95	30.2	1,895	1.59%
2019/12/23	92	32.89	16	33.29	33.10	76	1,654	4.59%
2019/12/20	32	31.60	6	31.55	31.60	26	1,312	1.98%
2019/12/19	16	31.92	0	0.00	31.50	16	1,299	1.23%
2019/12/18	62	32.31	7	32.36	32.10	55	1,240	4.44%
2019/12/17	1	31.55	0	0.00	31.60	1	1,091	0.09%
2019/12/13	4	31.15	0	0.00	31.20	4	1,050	0.38%
2019/12/10	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/09	2	31.30	0.1	31.40	31.45	1.9	1,057	0.18%
2019/12/05	2	31.20	0	0.00	31.20	2	1,056	0.19%
2019/12/02	10	31.60	0	0.00	31.60	10	976	1.02%
2019/11/25	1	31.90	0	0.00	31.85	1	973	0.10%
2019/11/21	2	31.85	0	0.00	31.90	2	976	0.20%
2019/11/19	0	0.00	1	31.80	31.80	-1	995	-0.10%
2019/11/18	0	0.00	2	31.80	31.80	-2	1,036	-0.19%
2019/11/15	0	0.00	1	31.95	31.90	-1	1,051	-0.10%
2019/11/11	0	0.00	2	31.75	31.80	-2	1,098	-0.18%
2019/11/07	0	0.00	4	31.75	31.75	-4	1,119	-0.36%
2019/11/05	0	0.00	2	31.90	31.85	-2	1,117	-0.18%
2019/11/04	0	0.00	1	31.90	31.95	-1	1,125	-0.09%
2019/10/31	0	0.00	5	31.75	31.75	-5	1,143	-0.44%
2019/10/29	1	31.65	0	0.00	31.70	1	1,141	0.09%
2019/10/25	2	31.60	1	31.60	31.60	1	1,154	0.09%
2019/10/22	2	31.55	0	0.00	31.55	2	1,186	0.17%
2019/10/18	1	31.50	0	0.00	31.50	1	1,196	0.08%
2019/10/15	1	31.80	0	0.00	31.80	1	1,172	0.09%
2019/10/14	1	31.75	3	31.63	31.70	-2	1,180	-0.17%
2019/10/08	1	32.05	2	32.10	32.00	-1	1,179	-0.08%
2019/10/07	2	32.20	0	0.00	32.20	2	1,184	0.17%
2019/10/03	1	31.90	0	0.00	32.05	1	1,267	0.08%
2019/10/01	0	0.00	7	32.31	32.15	-7	1,398	-0.50%
2019/09/26	8	32.89	2	32.70	32.70	6	1,471	0.41%
2019/09/25	1	32.55	1	32.65	32.65	0	1,560	0.00%
2019/09/24	6	32.48	4	32.53	32.55	2	1,585	0.13%
2019/09/23	0	0.00	1	32.35	32.25	-1	1,590	-0.06%
2019/09/18	0	0.00	4	32.03	32.00	-4	1,714	-0.23%
2019/09/17	0	0.00	1	31.75	31.75	-1	1,736	-0.06%
2019/09/16	4	31.59	0	31.70	31.50	4	1,757	0.23%
2019/09/11	0	0.00	7	31.80	31.75	-7	1,782	-0.39%
2019/09/09	3	32.05	0	0.00	31.95	3	1,794	0.17%
2019/09/06	0	0.00	2	31.95	32.00	-2	1,794	-0.11%
2019/09/05	4	32.05	0	0.00	32.10	4	1,800	0.22%
2019/09/02	3	32.08	2	32.10	32.20	1	1,906	0.05%
2019/08/30	11	31.98	0	0.00	31.45	11	1,938	0.57%
2019/08/29	0	0.00	0	33.00	32.20	0	1,911	0.00%
2019/08/27	0	0.00	0.1	32.35	32.35	-0.1	1,949	0.00%
2019/08/23	1	32.40	0	0.00	32.45	1	2,056	0.05%
2019/08/22	0	0.00	1	32.75	32.60	-1	2,069	-0.05%
2019/08/21	1	33.25	3	32.98	32.85	-2	2,064	-0.10%
2019/08/19	3	32.50	10	32.41	32.65	-7	2,036	-0.34%
2019/08/15	2	31.15	0	0.00	31.40	2	2,002	0.10%
2019/08/14	2	31.70	23	31.75	31.75	-21	1,995	-1.05%
2019/08/13	15.1	31.73	20	31.89	31.80	-4.9	1,983	-0.25%
2019/08/12	33	32.09	11	31.97	31.95	22	1,991	1.10%
2019/08/05	1	31.60	2	31.85	31.70	-1	1,979	-0.05%
2019/07/30	0	0.00	1	32.10	32.10	-1	1,996	-0.05%
2019/07/26	3	31.85	1	31.85	32.00	2	1,976	0.10%
2019/07/25	1	32.05	0	0.00	31.95	1	1,970	0.05%
2019/07/24	3	32.30	3	32.35	32.30	0	1,944	0.00%
2019/07/23	4	32.51	2	32.55	32.30	2	1,932	0.10%
2019/07/22	4	32.68	0	0.00	32.65	4	1,927	0.21%
2019/07/19	0	0.00	1.1	32.86	32.85	-1.1	1,933	-0.06%
2019/07/18	1	32.75	0	0.00	32.80	1	1,943	0.05%
2019/07/16	5	32.71	1	32.75	32.75	4	1,947	0.21%
2019/07/15	8	32.83	2	32.80	32.75	6	1,940	0.31%
2019/07/12	0	0.00	1	33.15	33.15	-1	1,949	-0.05%
2019/07/10	6	32.87	0	0.00	32.80	6	1,982	0.30%
2019/07/09	2	33.08	1	33.60	33.30	1	1,992	0.05%
2019/07/08	1	34.30	3	34.35	34.40	-2	1,968	-0.10%
2019/07/05	3.5	34.16	4	34.24	34.20	-0.5	1,884	-0.03%
2019/07/04	1	34.05	7	34.10	34.10	-6	1,863	-0.32%
2019/07/03	1	33.65	5.1	33.71	33.90	-4.1	1,872	-0.22%
2019/07/02	15.3	34.11	9	34.43	33.60	6.3	1,844	0.34%
2019/07/01	2	33.98	4	34.14	34.20	-2	1,738	-0.12%
2019/06/28	1.3	34.04	8	33.80	33.80	-6.8	1,710	-0.39%
2019/06/27	1	34.10	3	34.00	33.90	-2	1,692	-0.12%
2019/06/26	11	33.81	4	33.63	33.80	7	1,668	0.42%
2019/06/25	0	0.00	0.3	33.40	33.40	-0.3	1,613	-0.02%
2019/06/24	4	33.30	4	33.25	33.40	0	1,592	0.00%
2019/06/21	2	33.30	16	33.21	33.10	-14	1,570	-0.89%
2019/06/20	2	33.05	10	33.08	33.00	-8	1,584	-0.50%
2019/06/18	0	0.00	1	33.00	32.90	-1	1,567	-0.06%
2019/06/13	1	32.55	0	0.00	32.60	1	1,640	0.06%
2019/06/12	0	0.00	1	32.90	32.45	-1	1,662	-0.06%
2019/06/11	3	32.77	1	32.85	32.55	2	1,710	0.12%
2019/06/10	4	33.56	1	33.70	33.45	3	1,780	0.17%
2019/06/06	2	32.93	0	0.00	33.10	2	1,773	0.11%
2019/06/04	4	32.80	97	32.60	32.70	-93	1,764	-5.27%
2019/06/03	5	32.53	52	32.67	32.65	-47	1,787	-2.63%
2019/05/31	1	32.70	1	33.00	32.45	0	1,813	0.00%
2019/05/30	0	0.00	6	32.43	32.55	-6	1,776	-0.34%
2019/05/29	0	0.00	1	31.95	31.90	-1	1,729	-0.06%
2019/05/27	5	31.76	0	0.00	31.80	5	1,753	0.29%
2019/05/23	1	31.50	1	31.55	31.60	0	1,750	0.00%
2019/05/22	0	0.00	46	31.73	31.75	-46	1,751	-2.63%
2019/05/21	0	0.00	30	31.55	31.55	-30	1,773	-1.69%
2019/05/20	0	0.00	40	31.65	31.50	-40	1,803	-2.22%
2019/05/15	1	30.50	1	30.60	30.60	0	1,837	0.00%
2019/05/14	1	30.35	0	30.40	30.35	1	1,859	0.05%
2019/05/13	0	0.00	1	30.60	30.55	-1	1,861	-0.05%
2019/05/03	1	31.65	0	0.00	31.75	1	2,242	0.04%
2019/04/24	6	31.50	0	0.00	31.30	6	2,290	0.26%
2019/04/23	2	31.55	0	0.00	31.55	2	2,303	0.09%
2019/04/22	1	31.65	21	31.64	31.55	-20	2,319	-0.86%
2019/04/18	20	31.30	0	0.00	31.25	20	2,344	0.85%
2019/04/17	10	31.40	1	31.40	31.45	9	2,324	0.39%
2019/04/16	21	31.36	0	0.00	31.40	21	2,298	0.91%
2019/04/15	20	31.44	0	0.00	31.45	20	2,273	0.88%
2019/04/12	40	31.99	0	0.00	31.85	40	2,240	1.79%
2019/04/10	21	31.28	0	0.00	31.30	21	2,248	0.93%
2019/04/09	2	31.40	2	31.45	31.35	0	2,232	0.00%
2019/04/08	1	31.70	0	0.00	31.80	1	2,198	0.05%
2019/04/03	0	0.00	4	32.05	32.05	-4	2,185	-0.18%
2019/04/02	3	32.08	0	0.00	32.05	3	2,184	0.14%
2019/04/01	0	0.00	1	32.45	32.20	-1	2,182	-0.05%
2019/03/29	1	32.55	2	32.58	32.50	-1	2,165	-0.05%
2019/03/26	1	31.85	1	32.05	32.15	0	2,158	0.00%
2019/03/25	2	32.05	0	0.00	31.80	2	2,154	0.09%
2019/03/21	4	32.50	1	32.55	32.60	3	2,140	0.14%
2019/03/20	0	0.00	1	32.25	32.10	-1	2,119	-0.05%
2019/03/19	1	32.05	0	0.00	32.00	1	2,095	0.05%
2019/03/18	6	32.21	1	32.40	32.20	5	2,074	0.24%
2019/03/15	6.5	32.06	1	32.10	32.20	5.5	2,039	0.27%
2019/03/14	14	31.99	15	31.65	31.75	-1	2,005	-0.05%
2019/03/13	7	32.33	2	33.15	32.10	5	1,948	0.26%
2019/03/11	20	33.65	0	0.00	33.75	20	1,817	1.10%
2019/03/08	9	33.73	0	0.00	33.70	9	1,829	0.49%
2019/03/07	50	33.67	0	0.00	33.70	50	1,805	2.77%
2019/03/06	2.5	33.79	0	0.00	33.60	2.5	1,800	0.14%
2019/03/05	0.5	33.30	0	0.00	33.50	0.5	1,766	0.03%
2019/03/04	0.5	33.30	0	0.00	33.50	0.5	1,759	0.03%
2019/02/26	7.5	34.00	0	0.00	33.70	7.5	1,745	0.43%
2019/02/22	3	33.60	0	0.00	33.65	3	1,744	0.17%
2019/02/20	0	0.00	3	33.82	33.65	-3	1,787	-0.17%
2019/02/19	3.5	34.16	2	34.05	33.85	1.5	1,818	0.08%
2019/02/18	0	0.00	2	33.85	33.95	-2	1,794	-0.11%
2019/02/15	0	0.00	1	33.40	33.20	-1	1,775	-0.06%
2019/02/13	4	34.08	5	33.96	33.80	-1	1,735	-0.06%
2019/02/11	1	34.15	7	34.57	34.55	-6	1,676	-0.36%
2019/01/30	6	33.90	3	34.00	33.90	3	1,616	0.19%
2019/01/29	1	33.70	1	33.65	33.65	0	1,583	0.00%
2019/01/28	6	33.60	7	33.99	34.05	-1	1,485	-0.07%
2019/01/25	1	33.45	1	33.40	33.25	0	1,391	0.00%
2019/01/24	1	33.25	3	33.35	33.20	-2	1,340	-0.15%
2019/01/23	0	0.00	1	32.80	32.90	-1	1,231	-0.08%
2019/01/22	1	32.00	0	0.00	32.00	1	1,169	0.09%
2019/01/15	0	0.00	2	31.90	32.15	-2	1,236	-0.16%
2019/01/14	0	0.00	2	31.85	31.85	-2	1,210	-0.17%
2019/01/10	0	0.00	1	31.50	31.50	-1	1,199	-0.08%
2019/01/08	0	0.00	1	31.00	30.85	-1	1,200	-0.08%
2019/01/07	2	30.65	0	0.00	30.75	2	1,213	0.16%
2019/01/04	0	0.00	1	30.50	30.45	-1	1,232	-0.08%
2019/01/03	2	31.20	0	0.00	30.80	2	1,272	0.16%
2019/01/02	15	31.33	0.1	31.15	31.05	14.9	1,271	1.17%
2018/12/24	0	0.00	1	30.70	30.55	-1	1,356	-0.07%
2018/12/22	1	30.00	1	30.35	30.40	0	1,352	0.00%
2018/12/20	0	0.00	9	30.25	29.80	-9	1,349	-0.67%
2018/12/18	0	0.00	2	30.25	30.15	-2	1,357	-0.15%
2018/12/17	0	0.00	1	30.50	30.50	-1	1,358	-0.07%
2018/12/13	0	0.00	1	30.05	30.05	-1	1,348	-0.07%
2018/12/12	0	0.00	12	29.85	29.80	-12	1,350	-0.89%
2018/12/10	1	29.80	0	0.00	29.60	1	1,342	0.07%
2018/12/04	1	30.60	0	0.00	30.80	1	1,384	0.07%
2018/12/03	0	0.00	1	31.05	30.65	-1	1,373	-0.07%
2018/11/30	0	0.00	4	30.90	30.60	-4	1,346	-0.30%
2018/11/29	100	30.30	0	0.00	30.70	100	1,336	7.49%
2018/11/28	0	0.00	1	30.10	30.30	-1	1,299	-0.08%
2018/11/26	0	0.00	2	29.78	29.80	-2	1,275	-0.16%
2018/11/23	5	29.40	1	29.70	29.35	4	1,267	0.32%
2018/11/22	2	30.05	3	29.70	30.00	-1	1,252	-0.08%
2018/11/20	1	29.35	1	29.60	29.40	0	1,215	0.00%
2018/11/19	3	29.92	8.2	29.95	29.85	-5.2	1,202	-0.43%
2018/11/16	11	29.48	6	29.00	29.70	5	1,163	0.43%
2018/11/05	1	28.50	0	0.00	28.35	1	1,165	0.09%
2018/11/01	11	28.32	1	28.50	28.55	10	1,163	0.86%
2018/10/31	0	0.00	1	28.10	28.20	-1	1,159	-0.09%
2018/10/29	6	27.90	12	27.91	28.10	-6	1,153	-0.52%
2018/10/26	5	28.35	3	28.27	28.30	2	1,126	0.18%
2018/10/25	3	28.30	0	0.00	28.50	3	1,104	0.27%
2018/10/24	1	28.70	0	0.00	28.85	1	1,077	0.09%
2018/10/19	5	28.96	0	0.00	28.85	5	1,062	0.47%
2018/10/17	10	29.42	0	0.00	29.25	10	1,078	0.93%
2018/10/11	3	29.35	7	29.44	29.20	-4	1,064	-0.38%
2018/10/05	0	0.00	7	31.60	31.35	-7	1,017	-0.69%
2018/10/04	2	31.75	3	31.90	31.80	-1	991	-0.10%
2018/10/03	8.5	32.02	0	0.00	31.90	8.5	965	0.88%
2018/09/27	1	30.80	0	0.00	30.80	1	860	0.12%
2018/09/25	1.5	31.08	2	30.95	30.95	-0.5	856	-0.06%
2018/09/19	1	30.75	0	0.00	30.80	1	853	0.12%
2018/09/18	1	30.40	0	0.00	30.55	1	856	0.12%
2018/09/14	0	0.00	1	30.60	30.40	-1	890	-0.11%
2018/09/12	11	29.47	1	29.60	29.75	10	906	1.10%
2018/09/11	0	0.00	2	29.05	29.40	-2	922	-0.22%
2018/09/10	1	29.30	8	29.33	29.10	-7	930	-0.75%
2018/09/07	0	0.00	1	30.10	30.10	-1	942	-0.11%
2018/09/06	1	30.35	0	0.00	30.25	1	947	0.11%
2018/09/05	1	30.35	0	0.00	30.20	1	966	0.10%
2018/08/28	2.5	30.75	0	0.00	30.75	2.5	1,170	0.21%
2018/08/27	1	30.50	1	30.60	30.55	0	1,169	0.00%
2018/08/24	1	30.30	1	30.30	30.30	0	1,170	0.00%
2018/08/23	1	30.35	0	0.00	30.20	1	1,180	0.08%
2018/08/22	0	0.00	2	30.40	30.30	-2	1,186	-0.17%
2018/08/21	1	30.35	1	30.35	30.35	0	1,192	0.00%
2018/08/20	2	30.00	0	0.00	29.95	2	1,194	0.17%
2018/08/17	3	29.93	0	0.00	29.95	3	1,195	0.25%
2018/08/16	3.9	29.87	0	0.00	29.85	3.9	1,197	0.32%
2018/08/13	0	0.00	1.4	30.07	30.10	-1.4	1,189	-0.12%
2018/08/10	0	0.00	1	30.35	30.25	-1	1,174	-0.09%
2018/08/03	1	30.05	1	30.05	30.05	0	1,232	0.00%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/07/31	11	30.21	0	0.00	30.20	11	1,257	0.87%
2018/07/25	0	0.00	1	30.20	30.05	-1	1,278	-0.08%
2018/07/24	1	30.95	0	0.00	30.90	1	1,269	0.08%
2018/07/20	1.7	31.00	0	0.00	30.95	1.7	1,287	0.13%
2018/07/19	1	31.10	0	0.00	31.05	1	1,326	0.08%
2018/07/18	2	31.05	1	31.30	31.30	1	1,337	0.07%
2018/07/16	1	30.70	0	0.00	30.65	1	1,362	0.07%
2018/07/13	0	0.00	2	30.90	30.80	-2	1,385	-0.14%
2018/07/10	0	0.00	2	30.88	30.75	-2	1,387	-0.14%
2018/07/05	0.5	30.60	0	0.00	30.60	0.5	1,402	0.04%
2018/07/04	4	31.00	0	0.00	30.95	4	1,409	0.28%
2018/07/03	1	31.00	1	31.50	30.85	0	1,423	0.00%
2018/06/29	3	31.92	0	0.00	31.70	3	1,426	0.21%
2018/06/28	2	30.78	1	31.60	31.30	1	1,408	0.07%
2018/06/27	4	30.70	1	30.70	30.60	3	1,393	0.22%
2018/06/26	2	30.50	1	30.00	30.75	1	1,383	0.07%
2018/06/25	1	30.80	0	0.00	30.80	1	1,345	0.07%
2018/06/22	2	31.13	1	30.95	31.05	1	1,333	0.07%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/20	5	31.73	0	0.00	31.70	5	1,305	0.38%
2018/06/19	1	31.95	2	31.95	31.90	-1	1,282	-0.08%
2018/06/15	4	32.33	0	0.00	32.40	4	1,265	0.32%
2018/06/14	3	32.52	0	0.00	32.45	3	1,226	0.24%
2018/06/13	1	32.40	0	0.00	32.45	1	1,220	0.08%
2018/06/12	4	32.64	2	32.45	32.50	2	1,199	0.17%
2018/06/08	4	32.79	2	32.80	32.80	2	1,164	0.17%
2018/06/07	4	32.96	0	0.00	32.90	4	1,132	0.35%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/06/05	3	33.45	0	0.00	33.10	3	1,044	0.29%
2018/05/30	2	33.33	0	0.00	33.30	2	1,003	0.20%
2018/05/29	1	33.45	0	0.00	33.50	1	995	0.10%
2018/05/28	4	33.53	0	0.00	33.55	4	987	0.41%
2018/05/22	1	33.60	0	0.00	33.75	1	991	0.10%
2018/05/15	2	33.58	0	0.00	33.50	2	1,043	0.19%
2018/05/14	0	0.00	75	33.80	33.70	-75	1,081	-6.93%
2018/05/08	1	34.00	0	0.00	33.95	1	1,074	0.09%
2018/05/04	1	33.90	0	0.00	34.00	1	1,077	0.09%
2018/04/20	0	0.00	3	34.45	34.95	-3	1,016	-0.30%
2018/04/19	1	34.10	0	0.00	33.85	1	1,031	0.10%
2018/04/17	0	0.00	6	34.35	34.30	-6	1,019	-0.59%
2018/04/16	1	34.40	0	0.00	34.50	1	1,025	0.10%
2018/04/11	6	34.50	0	0.00	34.40	6	1,071	0.56%
2018/04/10	1	34.55	1	34.60	34.30	0	1,105	0.00%
2018/04/09	0	0.00	1	35.10	34.70	-1	1,124	-0.09%
2018/03/22	0	0.00	2	34.05	34.00	-2	1,279	-0.16%
2018/03/21	2	34.05	0	0.00	33.90	2	1,313	0.15%
2018/03/19	2	34.05	0	0.00	33.95	2	1,366	0.15%
2018/03/09	0	0.00	50	33.85	34.00	-50	1,957	-2.55%
2018/03/06	2	33.83	0	0.00	33.75	2	2,107	0.09%
2018/03/05	2	33.88	0	0.00	33.70	2	2,152	0.09%
2018/03/02	1	34.05	0	0.00	34.15	1	2,173	0.05%
2018/02/26	11	34.37	0	0.00	34.40	11	2,322	0.47%
2018/02/23	4	34.01	0	0.00	34.00	4	2,326	0.17%
2018/02/22	1	34.00	0	0.00	34.00	1	2,354	0.04%
2018/02/21	0	0.00	2.1	33.76	33.85	-2.1	2,412	-0.09%
2018/02/12	0	0.00	21.1	33.47	33.40	-21.1	2,415	-0.87%
2018/02/09	22	33.36	0	0.00	33.60	22	2,420	0.91%
2018/02/08	0	0.00	1	34.15	34.05	-1	2,408	-0.04%
2018/02/07	1	33.90	1	34.50	33.90	0	2,430	0.00%
2018/02/06	1	33.70	2	33.55	34.15	-1	2,431	-0.04%
2018/01/31	1	35.00	0	0.00	35.20	1	2,545	0.04%
2018/01/29	75	35.66	0	0.00	35.55	75	2,552	2.94%
2018/01/23	0	0.00	1	36.00	35.75	-1	2,662	-0.04%
2018/01/22	6	35.96	15	35.91	35.90	-9	2,713	-0.33%
2018/01/19	1	35.90	0	0.00	35.80	1	2,800	0.04%
2018/01/17	0	0.00	3	36.30	36.45	-3	2,815	-0.11%
2018/01/16	4	35.55	4	35.53	35.90	0	2,797	0.00%
2018/01/15	2	36.20	0	0.00	35.85	2	2,774	0.07%
2018/01/12	2	36.38	0	0.00	36.35	2	2,730	0.07%
2018/01/11	1	36.55	0	0.00	36.60	1	2,720	0.04%
2018/01/10	1	36.90	0	0.00	36.95	1	2,718	0.04%
2018/01/09	2	36.90	0	0.00	37.00	2	2,711	0.07%
2018/01/08	3	36.75	0	0.00	36.80	3	2,699	0.11%
2018/01/05	2	36.68	0	0.00	37.15	2	2,692	0.07%
2018/01/04	3	36.67	20.1	36.94	36.60	-17.1	2,688	-0.64%
2018/01/03	8	37.31	1	37.45	37.30	7	2,666	0.26%
2018/01/02	7	37.20	1	37.50	37.50	6	2,657	0.23%