漢翔 (2634)-凱基-中港券商分點個股進出

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
43.55
漲跌
▲0.10
漲幅
+0.23%
成交量
7,690張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢翔 (2634)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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
2024/11/20	1	43.45	13	44.23	43.45	-12	3,611	-0.33%
2024/11/19	1	44.30	5.1	44.33	44.05	-4.1	3,494	-0.12%
2024/11/18	22	42.60	5	42.99	43.25	17	3,348	0.51%
2024/11/15	5	43.18	3	42.80	43.10	2	3,246	0.06%
2024/11/14	23.1	44.16	0	0.00	43.50	23.1	3,193	0.72%
2024/11/13	1	45.05	0	0.00	44.90	1	3,139	0.03%
2024/11/12	6.5	45.64	0	0.00	45.15	6.5	3,147	0.21%
2024/11/11	2	46.20	3	46.40	46.00	-1	3,129	-0.03%
2024/11/08	1	46.00	0	0.00	45.85	1	3,120	0.03%
2024/11/07	2	47.18	9	47.07	46.25	-7	3,113	-0.22%
2024/11/06	3	44.60	7	45.76	45.75	-4	3,015	-0.13%
2024/11/05	6	44.91	0	0.00	45.05	6	3,031	0.20%
2024/11/04	2	45.00	0	0.00	44.90	2	3,138	0.06%
2024/11/01	3	44.32	0	0.00	44.90	3	3,303	0.09%
2024/10/30	0	0.00	1	44.45	44.35	-1	3,357	-0.03%
2024/10/29	2	44.65	1	44.55	44.55	1	3,412	0.03%
2024/10/28	5	45.41	3	45.28	45.20	2	3,403	0.06%
2024/10/25	12	45.38	0	0.00	45.30	12	3,430	0.35%
2024/10/24	6	45.92	1	45.90	45.50	5	3,457	0.14%
2024/10/23	0	0.00	1	46.05	46.00	-1	3,577	-0.03%
2024/10/22	1	45.90	0	0.00	45.70	1	3,702	0.03%
2024/10/21	8	45.68	1	45.65	45.60	7	3,733	0.19%
2024/10/18	1	46.25	5	45.80	45.70	-4	3,766	-0.11%
2024/10/17	1	46.20	1	46.40	46.00	0	4,124	0.00%
2024/10/16	1	45.70	0	0.00	45.60	1	4,145	0.02%
2024/10/15	2	45.95	1	45.85	45.55	1	4,153	0.02%
2024/10/14	13	45.88	0.1	46.70	45.65	13	4,168	0.31%
2024/10/11	2.1	46.10	0	0.00	45.75	2.1	4,103	0.05%
2024/10/09	9.6	46.23	1	46.15	46.10	8.6	4,101	0.21%
2024/10/08	2.3	47.52	0	0.00	47.00	2.3	4,098	0.05%
2024/10/04	6	48.51	2	47.75	47.60	4	4,282	0.09%
2024/09/30	12	48.31	0	0.00	48.20	12	4,406	0.27%
2024/09/26	3	49.05	0	0.00	48.80	3	4,421	0.07%
2024/09/25	5.3	49.30	0	0.00	48.75	5.3	4,503	0.12%
2024/09/24	1	50.00	11	50.02	49.30	-10	4,525	-0.22%
2024/09/23	0	0.00	1	49.00	48.90	-1	4,484	-0.02%
2024/09/20	1	47.90	1	47.95	47.60	0	4,463	0.00%
2024/09/19	0	0.00	8	48.00	47.95	-8	4,526	-0.18%
2024/09/18	5	47.25	0.1	48.20	47.25	5	4,607	0.11%
2024/09/13	1	47.10	3	47.02	47.85	-2	4,823	-0.04%
2024/09/12	3	46.67	3	46.42	46.70	0	4,906	0.00%
2024/09/11	1	45.60	0	0.00	45.30	1	4,904	0.02%
2024/09/10	1	45.55	0.1	46.60	45.55	1	4,928	0.02%
2024/09/09	0.1	45.65	0	0.00	46.55	0.1	4,935	0.00%
2024/09/06	2	46.30	0.5	46.45	46.35	1.5	4,925	0.03%
2024/09/05	10	47.30	20	47.30	46.65	-10	4,930	-0.20%
2024/09/04	3.1	47.19	0	0.00	47.05	3.1	5,011	0.06%
2024/09/03	0	0.00	1	49.20	48.80	-1	5,066	-0.02%
2024/08/30	8	49.81	3	49.73	49.60	5	5,217	0.10%
2024/08/29	1	50.10	1	50.00	49.90	0	5,273	0.00%
2024/08/28	2	50.08	1.5	50.18	50.50	0.5	5,318	0.01%
2024/08/27	2	50.35	1	50.30	50.30	1	5,349	0.02%
2024/08/26	5	50.50	0	0.00	50.90	5	5,433	0.09%
2024/08/23	0	0.00	1	50.20	50.20	-1	5,568	-0.02%
2024/08/22	1	49.60	0	0.00	49.45	1	5,620	0.02%
2024/08/21	0	0.00	1	48.95	49.30	-1	5,708	-0.02%
2024/08/20	1	48.80	2	49.05	49.15	-1	5,881	-0.02%
2024/08/19	1	48.25	6	48.23	48.25	-5	6,559	-0.08%
2024/08/16	2	48.55	0	0.00	48.50	2	6,838	0.03%
2024/08/15	1	49.10	3	48.53	48.50	-2	7,092	-0.03%
2024/08/14	11	48.51	2	49.00	48.40	9	7,745	0.12%
2024/08/13	0	0.00	21	48.88	48.85	-21	8,060	-0.26%
2024/08/12	1	48.55	21.1	48.50	48.55	-20.1	8,141	-0.25%
2024/08/09	2	47.83	1	47.95	47.50	1	8,433	0.01%
2024/08/08	23	47.79	7	47.68	47.70	16	8,739	0.18%
2024/08/07	0	0.00	56.3	47.80	48.30	-56.3	8,860	-0.63%
2024/08/06	12.3	44.78	22	45.25	46.00	-9.8	8,879	-0.11%
2024/08/05	7.3	46.50	12	46.80	45.50	-4.8	8,924	-0.05%
2024/08/02	22.2	50.69	11	50.51	50.50	11.2	9,074	0.12%
2024/08/01	1	52.70	27.1	51.88	52.20	-26.1	9,131	-0.29%
2024/07/31	2	51.55	10	51.43	51.40	-8	9,252	-0.09%
2024/07/30	16.2	51.13	13	51.94	51.90	3.2	9,377	0.03%
2024/07/29	22.1	51.78	3	52.23	51.50	19.1	9,520	0.20%
2024/07/26	13	52.70	1.5	52.63	52.60	11.5	9,609	0.12%
2024/07/23	10	52.58	23.1	51.89	52.60	-13.1	9,645	-0.14%
2024/07/22	4.1	50.50	2.1	50.79	50.30	2	9,727	0.02%
2024/07/19	43.1	51.26	22	51.12	51.00	21.1	9,936	0.21%
2024/07/18	49	52.59	35	53.35	52.30	14	10,277	0.14%
2024/07/17	0	0.00	9.9	52.40	52.40	-9.9	10,185	-0.10%
2024/07/16	2	50.80	1.1	51.20	51.10	1	10,579	0.01%
2024/07/15	1.1	50.80	6.5	51.02	50.50	-5.4	11,283	-0.05%
2024/07/12	2	51.70	1	51.60	51.40	1	11,939	0.01%
2024/07/11	20	51.92	0	0.00	51.60	20	12,153	0.16%
2024/07/10	1	51.50	1	52.00	51.90	0	12,949	0.00%
2024/07/09	32.3	52.85	11	52.38	52.30	21.3	14,141	0.15%
2024/07/08	25	53.52	10.1	54.10	53.60	15	14,343	0.10%
2024/07/05	1	53.80	59	53.81	54.00	-58	14,675	-0.40%
2024/07/04	13.1	53.39	0	0.00	53.70	13.1	15,635	0.08%
2024/07/03	10	53.36	5	53.78	53.80	5	16,506	0.03%
2024/07/02	10	53.70	1	53.60	53.70	9	16,582	0.05%
2024/07/01	1	53.00	24	53.98	54.00	-23	16,694	-0.14%
2024/06/28	24	53.62	3.1	53.73	53.40	21	16,832	0.12%
2024/06/27	9	53.28	0.1	53.60	53.70	9	17,152	0.05%
2024/06/26	11	52.70	14.3	52.68	53.40	-3.3	17,284	-0.02%
2024/06/25	1.2	52.28	1	52.40	52.90	0.2	17,870	0.00%
2024/06/24	2.3	52.21	13.1	52.00	52.10	-10.8	18,505	-0.06%
2024/06/21	45.1	52.77	50	52.34	52.30	-5	18,485	-0.03%
2024/06/20	19	52.98	31.3	53.53	52.70	-12.3	18,527	-0.07%
2024/06/19	5.3	52.30	0	0.00	52.10	5.3	18,615	0.03%
2024/06/18	1	52.70	7	52.86	52.80	-6	18,575	-0.03%
2024/06/17	11	53.03	12.1	53.10	52.90	-1.1	18,590	-0.01%
2024/06/14	7.3	52.98	3	53.37	52.90	4.3	18,598	0.02%
2024/06/13	1	52.70	0	0.00	53.10	1	18,606	0.01%
2024/06/12	12.1	52.67	1	52.60	52.60	11.1	18,670	0.06%
2024/06/11	26.5	53.18	2	53.25	53.00	24.5	18,674	0.13%
2024/06/07	4	54.25	1	54.20	54.60	3	18,620	0.02%
2024/06/06	2	53.65	2.1	53.57	54.00	-0.1	18,568	0.00%
2024/06/05	4	53.90	3	53.83	53.80	1	18,528	0.01%
2024/06/04	2.1	53.64	12.1	53.85	53.50	-10	18,607	-0.05%
2024/06/03	19.1	53.18	6	53.70	53.10	13.1	18,623	0.07%
2024/05/31	10.1	53.02	5	53.28	52.90	5.1	18,623	0.03%
2024/05/30	52.2	53.33	40	53.21	52.90	12.2	18,607	0.07%
2024/05/29	51.3	54.39	18	54.26	54.00	33.3	18,554	0.18%
2024/05/28	11.2	55.65	11	55.89	55.40	0.2	18,412	0.00%
2024/05/27	10	55.94	0	0.00	55.80	10	18,383	0.05%
2024/05/24	22.3	55.37	13	55.62	55.90	9.3	18,324	0.05%
2024/05/23	20.1	56.70	132	56.73	56.30	-112	18,221	-0.61%	大賣/鉅額交易
2024/05/22	61	54.91	0	0.00	54.60	61	17,613	0.35%
2024/05/21	11	56.50	20	56.38	55.90	-9	17,365	-0.05%
2024/05/20	49	57.43	101.2	57.77	57.00	-52.2	17,119	-0.30%	大賣/
2024/05/17	23.1	57.35	39.2	57.43	57.40	-16.1	16,493	-0.10%
2024/05/16	6	55.60	4	55.60	55.70	2	16,178	0.01%
2024/05/15	55.1	56.01	51	56.55	55.70	4.1	16,108	0.03%
2024/05/14	40.2	55.80	42.2	55.82	56.30	-2	15,840	-0.01%
2024/05/13	11.2	53.65	15	53.64	53.30	-3.8	15,566	-0.02%
2024/05/10	34.1	54.27	2.1	54.41	54.50	32	15,519	0.21%
2024/05/09	6.1	54.38	6	55.43	53.80	0.1	15,501	0.00%
2024/05/08	50.3	54.20	20	54.31	54.50	30.3	15,444	0.20%
2024/05/07	23.2	55.59	51	55.89	55.70	-27.8	15,150	-0.18%
2024/05/06	12.4	55.89	18	56.03	56.00	-5.6	15,052	-0.04%
2024/05/03	12	56.98	1	56.90	56.80	11	14,897	0.07%
2024/05/02	0	0.00	20	57.95	57.90	-20	14,767	-0.14%
2024/04/30	6	57.48	9	57.42	57.20	-3	14,617	-0.02%
2024/04/29	9	57.80	3	58.10	57.80	6	14,483	0.04%
2024/04/26	24	57.59	30	57.84	57.70	-6	14,327	-0.04%
2024/04/25	57	58.03	29	57.68	57.30	28	14,138	0.20%
2024/04/24	70.5	57.73	114.1	57.35	57.10	-43.6	13,958	-0.31%	大賣/
2024/04/23	1	57.70	22.3	57.73	57.80	-21.3	13,656	-0.16%
2024/04/22	18.2	56.77	15.3	57.34	56.10	2.9	13,472	0.02%
2024/04/19	31.7	58.22	22	58.36	57.60	9.7	13,470	0.07%
2024/04/18	17	58.02	45	58.14	58.70	-28	12,973	-0.22%
2024/04/17	13	55.62	10	56.58	55.80	3	12,495	0.02%
2024/04/16	46.8	56.04	49	56.97	55.40	-2.2	12,617	-0.02%
2024/04/15	61.5	58.42	41.5	59.00	58.00	20	12,092	0.17%
2024/04/12	51	56.31	12.1	56.82	56.80	38.9	11,131	0.35%
2024/04/11	6.3	56.74	10.4	57.01	55.80	-4.1	11,010	-0.04%
2024/04/10	457.1	57.10	51.2	58.30	56.80	405.9	10,635	3.82%	大買/鉅額交易
2024/04/09	21	56.98	77.5	55.93	57.50	-56.4	9,678	-0.58%
2024/04/08	12	53.09	1	53.00	53.00	11	8,809	0.12%
2024/04/03	5	53.74	5.8	53.88	53.70	-0.8	8,809	-0.01%
2024/04/02	28	54.14	4.3	54.18	54.30	23.7	8,725	0.27%
2024/04/01	22.1	54.04	23	54.12	54.40	-0.9	8,554	-0.01%
2024/03/29	13	52.20	5.1	52.76	52.60	8	8,247	0.10%
2024/03/28	32	53.53	32.2	54.14	52.60	-0.2	8,231	0.00%
2024/03/27	48	52.98	55	52.58	53.20	-7	7,646	-0.09%
2024/03/26	5	49.89	12	49.69	49.65	-7	7,194	-0.10%
2024/03/25	3	50.23	11	50.33	50.40	-8	7,200	-0.11%
2024/03/22	29	49.68	53	49.84	50.30	-24	7,172	-0.33%
2024/03/21	30	48.10	5	48.25	48.70	25	6,957	0.36%
2024/03/20	3	48.13	16	48.39	47.95	-13	6,979	-0.19%
2024/03/19	2	48.73	0	0.00	48.60	2	6,984	0.03%
2024/03/18	21	47.65	21	48.38	48.40	0	7,276	0.00%
2024/03/15	3	47.93	2.2	48.13	47.55	0.9	7,377	0.01%
2024/03/14	6	47.24	7	47.11	47.15	-1	7,313	-0.01%
2024/03/13	3	47.67	0	0.00	47.55	3	7,365	0.04%
2024/03/12	3	47.52	1	48.10	48.15	2	7,418	0.03%
2024/03/11	5	47.50	4	47.85	47.55	1	7,409	0.01%
2024/03/08	17.1	47.42	6	47.12	47.10	11.1	7,416	0.15%
2024/03/07	8	48.33	0	0.00	48.30	8	7,380	0.11%
2024/03/06	3.3	49.24	0	0.00	48.90	3.3	7,391	0.04%
2024/03/05	1.4	49.49	5	49.42	49.45	-3.6	7,401	-0.05%
2024/03/04	0.1	50.00	116	49.93	49.80	-115.9	7,410	-1.56%	大賣/鉅額交易
2024/03/01	0	0.00	5	49.75	49.60	-5	7,433	-0.07%
2024/02/29	0.4	49.70	44	49.66	49.65	-43.6	7,682	-0.57%
2024/02/27	4	49.14	0	0.00	48.90	4	8,222	0.05%
2024/02/26	0.2	49.55	26	49.56	49.75	-25.8	8,200	-0.31%
2024/02/23	17.3	48.56	4	48.60	48.40	13.3	8,159	0.16%
2024/02/22	1	49.00	16	49.26	49.25	-15	8,163	-0.18%
2024/02/21	5	49.15	0	0.00	49.10	5	8,207	0.06%
2024/02/20	6	49.15	1	49.05	49.05	5	8,243	0.06%
2024/02/19	5	49.58	17	49.65	49.45	-12	8,342	-0.14%
2024/02/16	7	49.31	22	49.28	49.30	-15	8,393	-0.18%
2024/02/15	6	48.73	20	48.99	49.20	-14	8,522	-0.16%
2024/02/05	3	48.27	1	48.15	48.10	2	8,533	0.02%
2024/02/02	35.1	48.28	14	48.18	48.25	21.1	8,539	0.25%
2024/02/01	17	48.75	0	0.00	48.85	17	8,508	0.20%
2024/01/31	69.2	49.16	2	49.65	49.20	67.2	8,619	0.78%
2024/01/30	7	49.89	0	0.00	49.80	7	8,825	0.08%
2024/01/29	0	0.00	2	50.30	50.20	-2	8,876	-0.02%
2024/01/26	2.4	49.95	0	0.00	49.90	2.4	9,023	0.03%
2024/01/25	0	0.00	2	50.30	50.10	-2	9,076	-0.02%
2024/01/24	0	0.00	32.3	50.87	50.50	-32.3	9,094	-0.35%
2024/01/23	0	0.00	1.1	50.50	50.20	-1.1	9,120	-0.01%
2024/01/22	0.2	50.20	0	0.00	49.90	0.2	9,131	0.00%
2024/01/19	5	50.01	0	0.00	49.95	5	9,129	0.05%
2024/01/18	16.1	49.87	10	50.00	49.80	6.1	9,208	0.07%
2024/01/17	9.3	50.61	0	0.00	50.20	9.3	9,224	0.10%
2024/01/16	19.6	51.41	0	0.00	51.30	19.6	9,252	0.21%
2024/01/15	25.2	53.02	3	53.63	52.10	22.2	9,218	0.24%
2024/01/12	0	0.00	28.1	52.83	53.00	-28.1	8,866	-0.32%
2024/01/11	29	50.63	0	0.00	52.00	29	8,723	0.33%
2024/01/10	37.1	51.99	43	52.87	51.60	-5.9	8,783	-0.07%
2024/01/09	113	52.02	1	52.00	51.50	112	8,630	1.30%	大買/鉅額交易
2024/01/08	18	54.78	13	54.06	53.70	5	8,428	0.06%
2024/01/05	0	0.00	24.1	53.98	54.20	-24.1	8,203	-0.29%
2024/01/04	7	52.74	0	0.00	52.70	7	8,070	0.09%
2024/01/03	4	53.15	0	0.00	52.70	4	8,366	0.05%
2024/01/02	3	53.70	5	53.68	53.60	-2	8,328	-0.02%
2023/12/29	0	0.00	18	53.62	53.60	-18	8,357	-0.22%
2023/12/27	1	52.80	1	52.80	52.80	0	8,352	0.00%
2023/12/26	7	53.07	0	0.00	53.00	7	8,419	0.08%
2023/12/25	1	53.30	50	53.14	53.30	-49	8,402	-0.58%
2023/12/22	4	52.35	3	52.30	52.30	1	8,360	0.01%
2023/12/21	33	52.50	6	53.38	52.10	27	8,547	0.32%
2023/12/20	1	52.70	0.1	52.40	52.70	0.9	8,441	0.01%
2023/12/19	10	52.14	0	0.00	52.00	10	8,505	0.12%
2023/12/18	10	52.79	0	0.00	52.80	10	8,579	0.12%
2023/12/15	0	0.00	12	52.79	52.50	-12	8,674	-0.14%
2023/12/14	2	52.05	0	0.00	52.00	2	8,797	0.02%
2023/12/13	43	52.36	22	54.04	51.90	21	8,952	0.23%
2023/12/12	12	52.43	22.1	52.40	52.70	-10.1	8,927	-0.11%
2023/12/11	5	51.60	6	51.80	51.50	-1	9,025	-0.01%
2023/12/08	10	51.61	13	51.62	51.50	-3	9,174	-0.03%
2023/12/07	0	0.00	5	53.20	52.20	-5	9,367	-0.05%
2023/12/06	5	52.30	1	52.20	52.00	4	10,039	0.04%
2023/12/05	0	0.00	1	52.60	52.40	-1	10,377	-0.01%
2023/12/04	1	53.50	12	53.14	53.10	-11	10,439	-0.11%
2023/12/01	10	52.38	2.1	52.40	52.30	8	10,463	0.08%
2023/11/30	16	51.42	11	51.42	51.80	5	10,729	0.05%
2023/11/29	2	51.90	0	0.00	51.90	2	11,055	0.02%
2023/11/28	2	52.25	3.3	52.10	52.30	-1.3	11,478	-0.01%
2023/11/27	7.1	52.38	2	52.15	51.60	5.1	11,941	0.04%
2023/11/24	39	52.59	57.4	52.97	52.60	-18.4	11,969	-0.15%
2023/11/22	0.3	51.10	2	51.10	50.70	-1.7	13,177	-0.01%
2023/11/21	10	50.81	6	51.00	50.60	4	14,097	0.03%
2023/11/20	2	51.10	2	51.10	51.20	0	15,292	0.00%
2023/11/17	1	50.50	2	50.40	50.40	-1	16,846	-0.01%
2023/11/16	0	50.50	28	50.43	50.40	-28	16,958	-0.17%
2023/11/15	22	49.48	0	0.00	49.25	22	16,884	0.13%
2023/11/14	3	50.20	53	50.49	49.25	-50	16,885	-0.30%
2023/11/13	4.4	49.44	0	0.00	49.15	4.4	16,852	0.03%
2023/11/10	11.1	48.57	0	0.00	48.55	11.1	16,862	0.07%
2023/11/09	2	49.80	0	0.00	49.10	2	16,918	0.01%
2023/11/08	16	49.83	6.1	50.47	49.50	10	17,049	0.06%
2023/11/07	110.3	49.61	21	49.99	49.35	89.3	17,126	0.52%	大買/
2023/11/06	1	51.60	20	51.60	51.60	-19	17,057	-0.11%
2023/11/03	4	51.38	10.3	51.48	51.80	-6.3	17,234	-0.04%
2023/11/02	3	49.52	13	50.14	50.10	-10	17,601	-0.06%
2023/11/01	1	48.35	0	48.90	48.70	1	17,693	0.01%
2023/10/31	8	48.96	10	48.55	48.55	-2	17,832	-0.01%
2023/10/30	4	49.75	0	49.85	49.60	4	17,965	0.02%
2023/10/27	5	50.08	1.6	50.04	50.10	3.4	18,128	0.02%
2023/10/26	0	0.00	22	50.11	50.00	-22	18,398	-0.12%
2023/10/25	0	50.70	2.2	50.72	50.50	-2.2	18,384	-0.01%
2023/10/24	7	49.38	2	50.00	50.10	5	18,391	0.03%
2023/10/23	3.1	48.60	0	0.00	48.40	3.1	18,373	0.02%
2023/10/20	4.5	48.59	35	48.46	48.45	-30.5	18,464	-0.17%
2023/10/19	14.2	49.53	2	49.60	49.80	12.2	18,502	0.07%
2023/10/18	18.3	49.95	7	50.34	49.30	11.3	18,654	0.06%
2023/10/17	26.5	52.67	11	51.99	51.60	15.5	18,695	0.08%
2023/10/16	2	53.75	2.5	53.94	53.70	-0.5	18,661	0.00%
2023/10/13	4.1	54.38	33	54.28	54.70	-29	18,861	-0.15%
2023/10/12	2.2	54.07	5	54.40	54.30	-2.8	19,063	-0.01%
2023/10/11	17	54.87	18.8	56.22	53.90	-1.8	19,196	-0.01%
2023/10/06	0	0.00	4	53.40	53.80	-4	19,075	-0.02%
2023/10/05	12.2	53.60	2	53.50	53.60	10.2	19,149	0.05%
2023/10/04	5	53.48	36	53.66	53.30	-31	19,196	-0.16%
2023/10/03	17.3	54.47	0	0.00	54.20	17.3	19,333	0.09%
2023/10/02	32	54.90	0	0.00	55.00	32	19,460	0.16%
2023/09/28	3.2	54.72	25	54.72	54.90	-21.8	19,648	-0.11%
2023/09/27	10	54.25	0	0.00	54.40	10	20,053	0.05%
2023/09/26	42.4	55.18	0	0.00	54.60	42.4	20,131	0.21%
2023/09/25	2	56.65	2.1	56.98	56.70	-0.1	20,174	0.00%
2023/09/22	4	55.73	3	55.70	55.70	1	20,194	0.00%
2023/09/21	11.1	54.85	19	55.33	55.50	-7.9	20,340	-0.04%
2023/09/20	11.1	56.15	16	56.00	56.00	-4.9	20,661	-0.02%
2023/09/19	35.6	56.68	6	57.08	56.20	29.6	20,917	0.14%
2023/09/18	13.1	58.15	13	58.81	57.60	0.1	21,299	0.00%
2023/09/15	51.4	58.35	12.1	58.16	58.00	39.3	22,514	0.17%
2023/09/14	45.6	59.58	2	59.85	59.20	43.6	24,361	0.18%
2023/09/13	10.1	60.08	9	59.98	59.90	1.1	25,282	0.00%
2023/09/12	20.1	60.70	1	60.50	60.50	19.1	25,608	0.07%
2023/09/11	32.3	62.32	11.1	61.82	60.80	21.2	25,750	0.08%
2023/09/08	3.4	60.91	28	61.47	61.90	-24.6	25,155	-0.10%
2023/09/07	6.1	60.37	1	60.30	60.40	5.1	24,936	0.02%
2023/09/06	2.2	60.30	9	60.29	60.30	-6.8	25,092	-0.03%
2023/09/05	90.5	59.99	62	60.60	59.50	28.5	25,246	0.11%
2023/09/04	38.3	61.77	31.7	61.45	61.30	6.6	25,481	0.03%
2023/09/01	43	62.41	44.8	62.31	62.40	-1.8	25,566	-0.01%
2023/08/31	36.9	62.08	54	62.05	62.00	-17.1	25,428	-0.07%
2023/08/30	51	61.44	54.7	61.27	61.60	-3.7	25,425	-0.01%
2023/08/29	56.1	59.84	26.5	60.48	61.50	29.6	25,440	0.12%
2023/08/28	83.1	62.39	198.4	61.75	61.00	-115.3	24,866	-0.46%	大賣/鉅額交易
2023/08/25	58.8	61.16	8.1	61.28	60.30	50.6	23,852	0.21%
2023/08/24	63.2	61.46	141.3	61.27	61.40	-78.2	23,172	-0.34%	大賣/
2023/08/23	84	59.69	2,711	59.73	59.00	-2,627	22,194	-11.84%	大賣/鉅額交易
2023/08/22	25	54.44	269	55.45	55.50	-244	20,868	-1.17%	大賣/鉅額交易
2023/08/21	0	0.00	1	55.40	55.50	-1	20,986	0.00%
2023/08/18	10	55.50	88.1	55.36	54.70	-78.1	21,567	-0.36%
2023/08/17	5	53.48	1	55.50	55.10	4	22,073	0.02%
2023/08/16	16	53.20	8	54.16	53.80	8	22,699	0.04%
2023/08/15	2	53.90	5	54.04	53.90	-3	23,079	-0.01%
2023/08/14	14.2	54.90	1	54.70	54.00	13.2	23,352	0.06%
2023/08/11	27.1	57.11	18	57.71	56.80	9.1	23,780	0.04%
2023/08/10	6	58.23	5	58.06	58.00	1	23,730	0.00%
2023/08/09	2	58.50	4	58.00	58.30	-2	23,730	-0.01%
2023/08/08	17	57.91	83.2	58.15	57.80	-66.2	23,855	-0.28%
2023/08/07	3	55.53	5	56.56	57.20	-2	23,996	-0.01%
2023/08/04	1	56.00	13.1	55.96	56.10	-12.1	24,323	-0.05%
2023/08/02	13.1	55.38	24	55.74	55.20	-10.9	24,828	-0.04%
2023/08/01	19	55.24	0.3	55.31	54.80	18.7	25,063	0.07%
2023/07/31	8.1	55.38	16	55.73	55.50	-7.9	25,683	-0.03%
2023/07/28	77	53.62	0	0.00	53.80	77	26,100	0.30%
2023/07/27	25	54.36	6	54.52	54.50	19	27,285	0.07%
2023/07/26	289.1	53.64	1.1	54.43	53.40	288	28,078	1.03%	大買/鉅額交易
2023/07/25	161.2	52.85	2	53.40	54.00	159.2	29,699	0.54%	大買/鉅額交易
2023/07/24	17.3	53.53	7.1	54.05	53.50	10.2	31,348	0.03%
2023/07/21	123.1	54.63	62	55.30	54.40	61.1	32,211	0.19%	大買/
2023/07/20	37.1	55.04	27.2	54.97	55.70	9.9	34,259	0.03%
2023/07/19	23.3	54.59	11.2	53.95	53.70	12.1	35,118	0.03%
2023/07/18	620.1	53.73	4.4	53.72	53.50	615.7	35,969	1.71%	大買/鉅額交易
2023/07/17	164.3	54.51	16.2	55.08	54.80	148.1	36,519	0.41%	大買/鉅額交易
2023/07/14	1,276	56.05	4	56.25	55.70	1,272	37,088	3.43%	大買/鉅額交易
2023/07/13	14.8	56.51	33	56.60	56.10	-18.2	38,925	-0.05%
2023/07/12	24	57.61	11	57.40	57.20	13	41,165	0.03%
2023/07/11	3.2	57.98	11	58.10	57.70	-7.8	43,826	-0.02%
2023/07/10	17.4	58.80	2	58.45	58.30	15.4	45,283	0.03%
2023/07/07	13.6	59.40	11	59.34	59.40	2.6	46,632	0.01%
2023/07/06	19.7	60.53	2	60.70	60.20	17.7	47,102	0.04%
2023/07/05	8.1	62.17	20.2	62.42	61.90	-12.2	47,378	-0.03%
2023/07/04	7	60.86	15	61.63	61.30	-8	47,089	-0.02%
2023/07/03	6.3	59.45	10	60.48	61.40	-3.7	47,026	-0.01%
2023/06/30	3.4	59.94	3.2	60.00	60.00	0.2	46,820	0.00%
2023/06/29	67.2	60.88	22	61.00	60.50	45.2	46,813	0.10%
2023/06/28	59	61.08	35	60.73	60.70	24	46,669	0.05%
2023/06/27	34	60.39	34	60.41	59.30	0	46,754	0.00%
2023/06/26	52.5	61.87	41.1	62.70	60.70	11.4	47,177	0.02%
2023/06/21	53.4	65.40	86	65.14	63.40	-32.7	46,949	-0.07%
2023/06/20	207.3	64.55	249.5	64.79	65.00	-42.2	45,875	-0.09%	大買/大賣/
2023/06/19	58.1	62.26	1,041.8	62.91	63.90	-983.7	43,882	-2.24%	大賣/鉅額交易
2023/06/16	40.1	57.97	41.2	57.95	58.10	-1.1	42,910	0.00%
2023/06/15	384.3	55.33	17	56.88	57.30	367.3	42,614	0.86%	大買/鉅額交易
2023/06/14	549.8	56.19	32	56.53	56.00	517.8	42,368	1.22%	大買/鉅額交易
2023/06/13	299	56.55	9	56.98	56.60	290	42,460	0.68%	大買/鉅額交易
2023/06/12	353.4	56.73	27	56.26	56.50	326.4	42,670	0.76%	大買/鉅額交易
2023/06/09	53.1	57.61	46	58.03	57.50	7.1	42,840	0.02%
2023/06/08	57.1	57.86	27.4	57.96	57.70	29.7	43,055	0.07%
2023/06/07	9	57.50	17.1	57.32	57.50	-8.1	42,805	-0.02%
2023/06/06	7.2	56.67	16.1	56.57	56.40	-8.9	43,073	-0.02%
2023/06/05	13.2	57.24	24	57.55	57.30	-10.8	43,876	-0.02%
2023/06/02	2	56.20	24	56.14	56.30	-22	43,546	-0.05%
2023/06/01	9	55.18	2	55.55	55.30	7	43,401	0.02%
2023/05/31	12	55.03	12	55.17	55.40	0	43,443	0.00%
2023/05/30	8.2	55.03	31	54.80	54.80	-22.8	43,459	-0.05%
2023/05/29	43	55.96	9	56.10	55.80	34	43,343	0.08%
2023/05/26	20.1	54.81	11	55.02	54.80	9	43,222	0.02%
2023/05/25	15.2	56.13	13.1	55.97	56.00	2.1	43,100	0.00%
2023/05/24	76.2	57.04	76.4	57.37	56.70	-0.2	43,064	0.00%
2023/05/23	31	56.81	73.2	56.70	56.70	-42.2	42,899	-0.10%
2023/05/22	65.1	56.47	41.9	56.16	56.90	23.3	42,593	0.05%
2023/05/19	10.9	54.49	58	54.72	54.20	-47.1	42,282	-0.11%
2023/05/18	6.6	54.77	22	55.03	54.50	-15.5	42,021	-0.04%
2023/05/17	22.5	55.46	19.3	55.21	55.00	3.2	41,789	0.01%
2023/05/16	4.4	53.79	1	54.00	53.70	3.4	41,378	0.01%
2023/05/15	4.3	53.39	3	53.37	53.70	1.3	41,725	0.00%
2023/05/12	16.3	54.13	10	53.71	54.40	6.3	43,241	0.01%
2023/05/11	74.9	53.87	32.1	54.23	54.00	42.8	43,592	0.10%
2023/05/10	32.2	55.56	20	55.56	55.30	12.2	43,073	0.03%
2023/05/09	36.7	54.63	31.3	54.67	54.50	5.4	42,634	0.01%
2023/05/08	6	56.68	7	56.86	56.60	-1	42,096	0.00%
2023/05/05	36.7	56.88	22	56.60	56.40	14.7	41,801	0.04%
2023/05/04	15.1	58.22	23.2	57.89	57.60	-8.1	41,148	-0.02%
2023/05/03	340.1	58.49	342.4	58.12	58.70	-2.3	40,545	-0.01%	大買/大賣/
2023/05/02	99.6	58.79	67	58.21	57.40	32.6	39,311	0.08%
2023/04/28	58.6	58.37	25.5	58.52	58.00	33.1	38,504	0.09%
2023/04/27	62.2	57.23	86.4	57.43	57.50	-24.1	36,822	-0.07%
2023/04/26	51.3	55.52	34	56.04	55.90	17.3	35,055	0.05%
2023/04/25	86.9	57.01	73	56.64	56.40	13.9	34,075	0.04%
2023/04/24	22.2	55.71	33	56.61	57.50	-10.8	31,803	-0.03%
2023/04/21	42.5	54.31	34.8	54.26	54.70	7.7	30,689	0.03%
2023/04/20	21.3	54.92	13	54.65	54.40	8.2	29,705	0.03%
2023/04/19	54	56.01	66	56.42	56.60	-12	28,932	-0.04%
2023/04/18	77.5	56.37	118.1	56.36	55.90	-40.6	28,155	-0.14%	大賣/
2023/04/17	180.2	57.80	198	57.64	58.00	-17.8	26,225	-0.07%	大買/大賣/
2023/04/14	232.1	54.45	167	54.99	54.20	65.1	23,870	0.27%	大買/大賣/
2023/04/13	661	52.44	680	52.21	52.90	-19	21,249	-0.09%	大買/大賣/
2023/04/12	38	47.51	230.9	47.78	48.15	-192.9	20,124	-0.96%	大賣/鉅額交易
2023/04/11	44	44.30	32	44.90	43.80	12	18,629	0.06%
2023/04/10	16	43.69	27	44.01	44.30	-11	18,055	-0.06%
2023/04/07	0	0.00	2	42.30	42.40	-2	17,575	-0.01%
2023/04/06	2	41.98	1	42.20	42.00	1	17,668	0.01%
2023/03/31	1	41.60	2	41.75	41.65	-1	17,716	-0.01%
2023/03/30	23	41.40	4	41.50	41.85	19	17,689	0.11%
2023/03/29	1	41.50	5	41.44	41.55	-4	17,597	-0.02%
2023/03/28	8	41.12	37	41.21	41.20	-29	17,588	-0.16%
2023/03/27	30.1	44.09	31	43.71	43.20	-1	17,093	-0.01%
2023/03/24	11	42.01	53	42.11	42.45	-42	16,439	-0.26%
2023/03/23	5.1	41.58	37	41.97	41.75	-32	16,380	-0.20%
2023/03/22	26	41.02	11	40.94	40.85	15	16,148	0.09%
2023/03/21	18	41.05	42	41.29	41.00	-24	16,101	-0.15%
2023/03/20	24	41.04	13	40.57	41.00	11	16,040	0.07%
2023/03/17	4	40.41	4	40.35	40.25	0	16,072	0.00%
2023/03/16	19	40.06	3	40.02	40.20	16	16,215	0.10%
2023/03/15	10	40.85	38	40.96	41.00	-28	16,594	-0.17%
2023/03/14	15	40.17	38	40.29	39.85	-23	16,663	-0.14%
2023/03/13	52	39.04	9	39.03	38.95	43	17,010	0.25%
2023/03/10	2	40.65	6	40.53	40.90	-4	17,105	-0.02%
2023/03/09	22	41.24	143	41.48	42.05	-121	17,023	-0.71%	大賣/鉅額交易
2023/03/08	82	41.45	96	41.31	41.00	-14	16,777	-0.08%
2023/03/07	16	38.82	7	39.00	39.40	9	16,726	0.05%
2023/03/06	16	38.83	17	38.81	38.65	-1	16,633	-0.01%
2023/03/03	2	38.25	2.7	38.58	38.40	-0.7	16,513	0.00%
2023/03/02	5	37.50	4	37.74	37.85	1	16,435	0.01%
2023/03/01	13	37.91	1	37.95	38.00	12	16,423	0.07%
2023/02/24	35	39.10	11	38.59	38.50	24	16,568	0.14%
2023/02/23	20	39.01	12	39.00	39.20	8	16,400	0.05%
2023/02/22	13	38.84	23.3	38.61	39.20	-10.3	16,303	-0.06%
2023/02/21	24.3	39.38	28.1	39.59	38.80	-3.8	16,229	-0.02%
2023/02/20	15	38.92	19	39.03	38.80	-4	15,930	-0.02%
2023/02/17	23	38.54	36	38.78	38.50	-13	15,735	-0.08%
2023/02/16	29	38.03	99	37.94	38.00	-70	15,357	-0.46%
2023/02/15	10	37.35	3	37.45	37.30	7	15,226	0.05%
2023/02/14	2	37.23	1	37.25	37.60	1	15,097	0.01%
2023/02/13	30	37.32	1	37.65	37.65	29	15,039	0.19%
2023/02/10	39	38.60	72	39.05	37.95	-33	14,717	-0.22%
2023/02/09	45	37.29	107	36.72	37.35	-62	13,007	-0.48%	大賣/
2023/02/08	5	36.05	45	35.91	35.90	-40	12,322	-0.32%
2023/02/07	1	35.30	1	35.65	35.45	0	12,217	0.00%
2023/02/06	2	35.45	12	35.58	35.50	-10	12,254	-0.08%
2023/02/03	6	35.13	11	35.05	34.95	-5	12,155	-0.04%
2023/02/02	7	34.47	0	0.00	34.45	7	12,027	0.06%
2023/02/01	14	34.69	2	35.00	34.55	12	11,897	0.10%
2023/01/31	0	0.00	1	34.30	34.60	-1	11,785	-0.01%
2023/01/30	41	34.20	1	34.50	34.10	40	11,767	0.34%
2023/01/17	5	34.15	0	0.00	34.15	5	11,749	0.04%
2023/01/16	6	34.45	0	0.00	34.40	6	11,809	0.05%
2023/01/11	10	35.10	1	35.15	35.05	9	11,993	0.08%
2023/01/10	1	34.90	2	35.05	34.80	-1	11,948	-0.01%
2023/01/09	26	35.08	0	0.00	34.95	26	11,937	0.22%
2023/01/06	20	35.40	3	35.37	35.25	17	11,951	0.14%
2023/01/05	2	35.28	0	0.00	35.25	2	12,024	0.02%
2023/01/04	10	35.00	1	35.70	35.45	9	11,953	0.08%
2023/01/03	22	35.44	21	35.74	35.40	1	11,892	0.01%
2022/12/30	9	35.99	36	36.09	35.75	-27	11,774	-0.23%
2022/12/29	3	35.25	33	35.07	35.10	-30	11,294	-0.27%
2022/12/28	3	35.23	1	35.50	35.10	2	11,223	0.02%
2022/12/27	1	34.90	2	35.35	35.00	-1	11,126	-0.01%
2022/12/26	20	35.63	20	35.28	35.25	0	11,028	0.00%
2022/12/23	3	34.40	22	34.77	34.55	-19	10,789	-0.18%
2022/12/22	10	33.40	0	0.00	33.50	10	10,626	0.09%
2022/12/21	10	33.45	0	0.00	33.25	10	10,653	0.09%
2022/12/20	15	34.15	3	33.63	33.30	12	10,740	0.11%
2022/12/19	1	34.60	1	34.95	34.40	0	10,836	0.00%
2022/12/16	2	35.18	4	35.01	34.95	-2	10,808	-0.02%
2022/12/15	9	35.77	23	35.93	35.95	-14	10,663	-0.13%
2022/12/14	4	34.73	1	34.50	35.00	3	10,373	0.03%
2022/12/13	30	34.78	11	34.58	34.35	19	10,265	0.19%
2022/12/12	1	34.80	3	34.88	34.85	-2	10,170	-0.02%
2022/12/09	2	35.08	0	0.00	34.85	2	10,069	0.02%
2022/12/08	19	35.45	5	35.67	35.20	14	9,939	0.14%
2022/12/07	3	36.45	46	35.75	35.85	-43	9,652	-0.45%
2022/12/06	50.2	36.15	9	35.31	35.60	41.2	9,049	0.45%
2022/12/05	60	36.59	46	36.81	36.25	14	8,693	0.16%
2022/12/02	89	34.60	133	34.29	34.80	-44	7,945	-0.55%	大賣/
2022/12/01	35	33.13	41	33.35	33.10	-6	7,385	-0.08%
2022/11/30	23	33.35	64	33.52	33.40	-41	7,203	-0.57%
2022/11/29	108	34.73	88	34.70	33.90	20	6,738	0.30%	大買/
2022/11/28	1	31.65	0	0.00	31.90	1	5,674	0.02%
2022/11/25	1	31.60	31	31.56	31.40	-30	5,575	-0.54%
2022/11/24	7	31.29	1	31.40	31.40	6	5,571	0.11%
2022/11/23	13	31.87	11	31.55	31.55	2	5,518	0.04%
2022/11/22	34.1	31.89	20	31.85	31.55	14.1	5,426	0.26%
2022/11/21	11	30.95	0	0.00	30.90	11	5,128	0.21%
2022/11/18	23	30.91	6	31.13	31.05	17	5,115	0.33%
2022/11/17	27	30.62	1	30.60	30.60	26	5,066	0.51%
2022/11/16	38	31.23	5	31.05	31.05	33	4,972	0.66%
2022/11/15	3	31.25	18	31.18	30.95	-15	4,857	-0.31%
2022/11/14	27	31.20	0	0.00	31.15	27	4,831	0.56%
2022/11/11	1	31.55	3	31.25	30.90	-2	4,846	-0.04%
2022/11/10	3	31.10	2	31.05	31.10	1	4,916	0.02%
2022/11/09	11	31.45	3	31.40	31.05	8	5,034	0.16%
2022/11/08	16	31.78	16	31.90	31.60	0	4,958	0.00%
2022/11/07	1	33.10	0	0.00	33.05	1	4,776	0.02%
2022/11/04	3	32.82	1	32.90	32.65	2	4,807	0.04%
2022/11/03	3	32.50	2	32.65	33.10	1	4,848	0.02%
2022/11/02	7	32.66	4	32.75	32.45	3	4,956	0.06%
2022/11/01	3	31.77	2	31.83	31.80	1	5,247	0.02%
2022/10/28	3	31.50	1	30.60	30.60	2	5,701	0.04%
2022/10/27	2	31.38	1	31.20	31.20	1	6,360	0.02%
2022/10/26	4	31.20	0	0.00	31.05	4	7,147	0.06%
2022/10/25	9	31.60	3	31.80	31.35	6	7,599	0.08%
2022/10/24	21	32.24	15	32.27	32.30	6	7,643	0.08%
2022/10/21	3	31.60	5	31.70	31.60	-2	7,662	-0.03%
2022/10/20	22	30.57	15	30.08	30.25	7	7,750	0.09%
2022/10/19	26	31.32	26	31.13	31.15	0	7,706	0.00%
2022/10/18	10	31.40	5	31.35	31.30	5	7,721	0.06%
2022/10/14	35	31.49	5	31.45	31.45	30	8,017	0.37%
2022/10/13	36	31.39	0	0.00	31.15	36	8,057	0.45%
2022/10/12	40	32.90	0	0.00	32.90	40	8,015	0.50%
2022/10/04	1	34.50	0	0.00	34.35	1	9,375	0.01%
2022/09/30	1	33.00	3	33.35	33.80	-2	9,935	-0.02%
2022/09/29	15	34.07	2	34.00	34.00	13	10,071	0.13%
2022/09/27	16	34.58	0	0.00	34.15	16	10,620	0.15%
2022/09/26	4	36.19	0	0.00	35.55	4	10,875	0.04%
2022/09/23	0	0.00	3.8	36.07	36.10	-3.8	11,223	-0.03%
2022/09/22	1	36.05	12	36.06	35.95	-11	11,423	-0.10%
2022/09/21	1	36.00	0	0.00	35.55	1	11,592	0.01%
2022/09/20	2.2	35.90	2	35.85	36.10	0.2	11,680	0.00%
2022/09/19	6	35.65	8.1	35.56	35.60	-2.1	11,793	-0.02%
2022/09/16	6.2	36.01	1	36.00	36.05	5.2	11,941	0.04%
2022/09/15	20	37.10	18	36.55	36.55	2	12,241	0.02%
2022/09/14	16.1	36.50	12.1	36.70	36.85	4	12,686	0.03%
2022/09/13	10.3	36.51	3.1	36.75	36.70	7.3	13,391	0.05%
2022/09/12	1	36.75	17.1	36.58	36.80	-16.1	15,449	-0.10%
2022/09/08	0	0.00	7.2	36.00	36.00	-7.2	16,498	-0.04%
2022/09/07	18	35.85	19	35.83	35.75	-1	17,074	-0.01%
2022/09/06	5	36.10	11.2	36.15	35.60	-6.2	17,122	-0.04%
2022/09/05	1	35.60	0	0.00	35.35	1	17,077	0.01%
2022/09/02	1	35.25	2	35.35	35.20	-1	17,101	-0.01%
2022/09/01	0	0.00	3	35.25	35.25	-3	17,091	-0.02%
2022/08/31	1.4	35.47	3.3	35.55	35.50	-1.9	17,113	-0.01%
2022/08/30	13.3	35.15	3	35.12	35.15	10.3	17,109	0.06%
2022/08/29	3	35.18	0	0.00	35.00	3	17,110	0.02%
2022/08/26	0.3	35.80	0	0.00	35.80	0.3	17,097	0.00%
2022/08/25	0	0.00	11	35.75	35.75	-11	17,140	-0.06%
2022/08/24	1.2	35.97	0	0.00	35.75	1.2	17,235	0.01%
2022/08/23	1	35.85	0	0.00	35.90	1	17,266	0.01%
2022/08/22	4	35.20	7	35.28	35.20	-3	17,223	-0.02%
2022/08/19	1	35.15	0.7	35.10	35.10	0.3	17,273	0.00%
2022/08/18	5	35.00	1	35.45	35.40	4	17,291	0.02%
2022/08/17	6	35.33	8.1	35.07	35.05	-2.1	17,429	-0.01%
2022/08/16	33	36.23	32	36.31	35.60	1	17,431	0.01%
2022/08/15	6.2	36.94	1	36.95	36.90	5.2	17,493	0.03%
2022/08/12	10.5	37.04	9	37.22	37.00	1.5	17,579	0.01%
2022/08/11	6	36.93	2	36.93	36.80	4	17,572	0.02%
2022/08/10	5	36.82	12	36.89	36.75	-7	17,554	-0.04%
2022/08/09	16	37.03	7	37.06	37.15	9	17,517	0.05%
2022/08/08	24.1	37.52	22.1	37.01	37.00	2	17,402	0.01%
2022/08/05	15	35.78	4	36.00	35.95	11	17,068	0.06%
2022/08/04	14.5	35.83	18	36.01	36.00	-3.5	16,971	-0.02%
2022/08/03	72	36.82	65	37.05	37.10	7	16,796	0.04%
2022/08/02	24	38.11	59.7	37.97	38.20	-35.7	16,240	-0.22%
2022/08/01	15	36.62	34.3	37.03	37.35	-19.3	15,602	-0.12%
2022/07/29	6	35.53	11.3	35.93	35.90	-5.3	15,172	-0.03%
2022/07/28	7	35.56	3.4	35.68	35.25	3.6	15,100	0.02%
2022/07/27	6	35.62	25	35.89	35.90	-19	15,046	-0.13%
2022/07/26	4	35.21	45	35.16	35.20	-41	14,971	-0.27%
2022/07/25	2	35.20	6	35.08	34.95	-4	14,971	-0.03%
2022/07/22	30	34.94	11	34.98	35.00	19	14,970	0.13%
2022/07/21	11	34.71	12	34.50	34.70	-1	14,968	-0.01%
2022/07/20	3	35.40	23	35.50	35.35	-20	15,124	-0.13%
2022/07/19	1	35.15	3	35.17	35.00	-2	15,270	-0.01%
2022/07/18	1	34.90	3	34.87	35.00	-2	15,522	-0.01%
2022/07/15	22	34.81	3	34.77	35.10	19	15,567	0.12%
2022/07/14	5	36.11	8	35.93	35.85	-3	15,585	-0.02%
2022/07/13	38	35.66	57	35.65	36.05	-19	15,513	-0.12%
2022/07/12	16	34.17	34	34.40	34.25	-18	15,255	-0.12%
2022/07/11	19	34.18	33	34.35	34.35	-14	15,535	-0.09%
2022/07/08	11	33.80	3	32.95	32.75	8	15,691	0.05%
2022/07/07	13	33.35	12	33.47	33.40	1	15,583	0.01%
2022/07/06	12	34.57	6	34.35	33.85	6	15,517	0.04%
2022/07/05	22	34.03	53	34.13	34.70	-31	15,350	-0.20%
2022/07/04	29	32.99	29	32.83	33.10	0	14,928	0.00%
2022/07/01	32	32.87	68	33.51	32.55	-36	14,518	-0.25%
2022/06/30	21	32.34	28	32.46	32.35	-7	13,940	-0.05%
2022/06/29	30	32.85	22	32.71	32.20	8	13,691	0.06%
2022/06/28	12	32.30	15.1	32.15	32.15	-3.1	13,485	-0.02%
2022/06/27	15	31.98	15	31.94	31.85	0	13,380	0.00%
2022/06/24	27	31.67	30.4	31.38	31.75	-3.4	13,262	-0.03%
2022/06/23	48	31.56	29.2	31.44	31.15	18.8	13,081	0.14%
2022/06/22	70	32.13	40	33.20	31.35	30	12,740	0.24%
2022/06/21	24	33.67	16	34.19	34.40	8	12,182	0.07%
2022/06/20	225	37.11	226.1	37.41	34.40	-1.1	11,440	-0.01%	大買/大賣/
2022/06/17	163.8	36.54	226.8	36.98	38.20	-63	9,329	-0.68%	大買/大賣/
2022/06/16	27	35.14	55	35.12	34.75	-28	8,190	-0.34%
2022/06/15	7	34.00	1	34.00	34.00	6	7,566	0.08%
2022/06/14	5	33.34	3	33.00	33.45	2	7,473	0.03%
2022/06/13	0	0.00	20	33.35	33.45	-20	7,447	-0.27%
2022/06/09	5	34.25	5	33.80	33.95	0	7,389	0.00%
2022/06/08	5	33.85	2.1	34.02	34.05	2.9	7,334	0.04%
2022/06/07	0	33.85	4	33.54	33.60	-4	7,289	-0.05%
2022/06/06	5	33.35	15	33.07	32.95	-10	7,260	-0.14%
2022/06/02	0	0.00	21	33.29	33.40	-21	7,273	-0.29%
2022/06/01	2	34.10	19	34.09	33.90	-17	7,222	-0.24%
2022/05/31	10	34.50	7	34.31	34.10	3	7,105	0.04%
2022/05/30	6	34.23	2.7	34.18	34.20	3.4	7,023	0.05%
2022/05/27	0.6	33.60	1.5	34.00	33.50	-1	6,976	-0.01%
2022/05/26	15.2	34.35	0	0.00	33.95	15.2	6,926	0.22%
2022/05/25	9	34.04	39.6	34.05	33.85	-30.6	6,836	-0.45%
2022/05/24	4	34.18	3	34.08	34.00	1	6,625	0.02%
2022/05/23	19	33.94	13	34.03	33.75	6	6,483	0.09%
2022/05/20	0	0.00	32	33.43	33.30	-32	6,281	-0.51%
2022/05/19	0	0.00	42	32.75	32.45	-42	6,117	-0.69%
2022/05/18	5	32.55	2	32.93	32.80	3	6,131	0.05%
2022/05/17	0	0.00	2	32.60	32.50	-2	6,135	-0.03%
2022/05/13	0	0.00	14	31.80	31.55	-14	6,042	-0.23%
2022/05/12	16	32.16	31.9	31.23	31.15	-15.9	5,992	-0.26%
2022/05/11	0	0.00	1	33.15	32.90	-1	5,844	-0.02%
2022/05/10	8	33.34	4.1	33.21	33.60	3.9	5,743	0.07%
2022/05/09	3	32.80	5	33.15	32.55	-2	5,606	-0.04%
2022/05/05	5	32.95	0	0.00	32.50	5	5,378	0.09%
2022/05/04	4	32.40	7	32.75	32.25	-3	5,328	-0.06%
2022/05/03	2	32.90	6	33.53	32.85	-4	5,266	-0.08%
2022/04/29	11	33.23	7	33.23	33.20	4	5,153	0.08%
2022/04/28	19	33.27	0	0.00	33.20	19	5,071	0.37%
2022/04/27	64	33.26	37	33.11	33.25	27	4,986	0.54%
2022/04/26	2.1	34.14	15.9	34.19	34.20	-13.8	4,794	-0.29%
2022/04/25	6	34.35	13	34.17	34.20	-7	4,451	-0.16%
2022/04/22	30	34.19	43.1	34.03	34.70	-13.1	4,162	-0.31%
2022/04/21	28	33.38	16	32.98	32.80	12	3,836	0.31%
2022/04/20	14.1	33.76	8.1	34.17	33.80	6	3,651	0.16%
2022/04/19	19.1	33.66	45.1	33.27	34.00	-26	3,416	-0.76%
2022/04/18	69	33.09	73	33.65	33.50	-4	3,197	-0.13%
2022/04/15	38	33.32	97	33.36	33.75	-59	2,960	-1.99%
2022/04/14	39	32.11	94.4	32.28	32.30	-55.4	2,484	-2.23%
2022/04/13	34	30.84	31	30.93	30.85	3	2,029	0.15%
2022/04/12	5	30.74	30	30.18	30.70	-25	1,866	-1.34%
2022/04/11	4	30.36	63.1	30.13	29.80	-59.1	1,758	-3.36%
2022/04/08	52	29.30	1	29.40	29.30	51	1,654	3.08%
2022/04/07	1	29.30	3	29.50	29.20	-2	1,654	-0.12%
2022/04/06	15	29.25	0	0.00	29.35	15	1,709	0.88%
2022/04/01	0	0.00	1	29.35	29.35	-1	1,719	-0.06%
2022/03/31	20	29.43	1	29.40	29.35	19	1,747	1.09%
2022/03/30	12	29.35	0	0.00	29.35	12	1,749	0.69%
2022/03/28	0	0.00	8	29.30	29.50	-8	1,756	-0.46%
2022/03/24	5	29.70	0	0.00	29.70	5	1,762	0.28%
2022/03/22	0	0.00	1	29.65	29.55	-1	1,758	-0.06%
2022/03/21	0	0.00	1	29.65	29.60	-1	1,754	-0.06%
2022/03/17	0	0.00	28.6	29.46	29.50	-28.6	1,765	-1.62%
2022/03/15	5	29.15	0	0.00	29.00	5	1,762	0.28%
2022/03/11	0	0.00	10	29.45	29.40	-10	1,804	-0.55%
2022/03/09	2	28.95	4	29.10	29.25	-2	1,821	-0.11%
2022/03/08	3	28.88	7	29.05	28.75	-4	1,808	-0.22%
2022/03/07	3	29.60	0	0.00	29.55	3	1,761	0.17%
2022/03/02	0	0.00	2	30.05	30.15	-2	1,816	-0.11%
2022/03/01	10	30.00	4	30.60	30.05	6	1,838	0.33%
2022/02/23	0	0.00	0.1	30.05	29.90	-0.1	1,868	-0.01%
2022/02/22	8	30.08	0	0.00	29.95	8	1,908	0.42%
2022/02/21	0	0.00	6	30.25	30.05	-6	1,957	-0.31%
2022/02/18	0	0.00	29	30.12	30.15	-29	2,008	-1.44%
2022/02/17	2	29.95	1	29.55	29.95	1	2,144	0.05%
2022/02/16	2	29.58	0	0.00	29.45	2	2,102	0.10%
2022/02/15	1	29.35	0	0.00	29.35	1	2,122	0.05%
2022/02/11	0.2	29.60	0	0.00	29.60	0.2	2,141	0.01%
2022/02/10	0.4	29.61	1	29.65	29.65	-0.6	2,169	-0.03%
2022/02/09	0	0.00	2	29.70	29.75	-2	2,200	-0.09%
2022/02/08	12	29.55	0	0.00	29.70	12	2,206	0.54%
2022/02/07	0	0.00	5	29.25	29.55	-5	2,223	-0.22%
2022/01/25	6	29.06	11	29.11	29.05	-5	2,263	-0.22%
2022/01/24	9	29.30	1	29.15	29.35	8	2,248	0.36%
2022/01/20	1	29.65	0	0.00	29.80	1	2,224	0.04%
2022/01/19	0	29.80	5	29.80	29.70	-5	2,234	-0.22%
2022/01/18	5	29.85	3	29.72	29.65	2	2,228	0.09%
2022/01/14	0	0.00	1	29.75	29.80	-1	2,257	-0.04%
2022/01/13	0	0.00	3	30.18	30.15	-3	2,254	-0.13%
2022/01/12	10	29.70	1	29.70	29.70	9	2,230	0.40%
2022/01/11	10	30.10	0	0.00	29.95	10	2,228	0.45%
2022/01/10	11	30.35	34	30.82	30.40	-23	2,201	-1.04%
2022/01/07	0	0.00	2	30.15	29.95	-2	2,108	-0.09%
2022/01/06	6	29.95	11	29.85	29.65	-5	2,037	-0.25%
2022/01/05	0	0.00	1	29.55	29.55	-1	1,997	-0.05%
2022/01/03	0	0.00	3.1	29.25	29.30	-3.1	1,983	-0.15%
2021/12/30	0	0.00	6	29.43	29.35	-6	1,985	-0.30%
2021/12/29	0	0.00	15	29.55	29.60	-15	1,970	-0.76%
2021/12/28	0	0.00	1	29.70	29.55	-1	1,915	-0.05%
2021/12/27	0	0.00	1	29.60	29.70	-1	1,915	-0.05%
2021/12/24	1	29.40	1	29.45	29.40	0	1,908	0.00%
2021/12/22	5	29.30	0	0.00	29.10	5	1,931	0.26%
2021/12/21	1	28.95	0	0.00	29.10	1	1,921	0.05%
2021/12/20	5	29.00	1	29.00	29.00	4	1,922	0.21%
2021/12/14	1	29.15	1	29.30	29.00	0	1,973	0.00%
2021/12/10	0	0.00	40	29.55	29.55	-40	1,999	-2.00%
2021/12/09	5	29.50	0	0.00	29.55	5	2,023	0.25%
2021/12/08	2.1	29.79	0.1	29.50	29.65	2	2,041	0.10%
2021/12/06	5	29.75	5.3	29.65	29.75	-0.3	2,040	-0.01%
2021/12/03	10	29.31	0	0.00	29.35	10	2,068	0.48%
2021/12/02	2	29.05	2.6	29.15	29.05	-0.6	2,084	-0.03%
2021/12/01	0	0.00	1	29.15	29.20	-1	2,127	-0.05%
2021/11/29	5	29.25	0	0.00	29.20	5	2,151	0.23%
2021/11/26	6	30.01	0	0.00	29.80	6	2,116	0.28%
2021/11/25	0	0.00	8	30.56	30.40	-8	2,090	-0.38%
2021/11/24	0	0.00	7	30.50	30.55	-7	2,070	-0.34%
2021/11/23	8	30.03	2	30.10	30.20	6	2,019	0.30%
2021/11/22	1	30.10	2	30.33	30.40	-1	1,998	-0.05%
2021/11/19	0	0.00	89	29.93	30.25	-89	1,969	-4.52%
2021/11/18	0	0.00	14	30.31	30.35	-14	1,928	-0.73%
2021/11/17	12	30.00	0	0.00	30.00	12	1,854	0.65%
2021/11/16	3	30.15	24	30.13	29.80	-21	1,794	-1.17%
2021/11/15	1	29.05	0	0.00	29.00	1	1,619	0.06%
2021/11/12	1	29.25	0	0.00	29.25	1	1,622	0.06%
2021/11/10	40	29.20	0	0.00	28.95	40	1,709	2.34%
2021/11/09	0	0.00	14	29.25	29.35	-14	1,728	-0.81%
2021/11/08	3	29.15	4	29.20	29.15	-1	1,715	-0.06%
2021/11/05	1	28.80	3.1	28.75	28.70	-2.1	1,730	-0.12%
2021/11/03	1	28.75	4	28.60	28.65	-3	1,774	-0.17%
2021/11/02	0	0.00	48	28.79	28.75	-48	1,772	-2.71%
2021/10/29	1	28.25	0	0.00	28.20	1	1,824	0.05%
2021/10/28	1	28.30	0	0.00	28.35	1	1,912	0.05%
2021/10/22	6	27.91	0	0.00	27.95	6	2,200	0.27%
2021/10/21	2	28.20	0	0.00	28.15	2	2,230	0.09%
2021/10/12	0	0.00	1	28.00	28.00	-1	2,482	-0.04%
2021/10/07	0	0.00	6	28.36	28.40	-6	2,513	-0.24%
2021/10/05	5	28.20	0	0.00	28.45	5	2,526	0.20%
2021/10/04	1	28.10	0	0.00	28.25	1	2,547	0.04%
2021/10/01	0	28.30	0	0.00	28.15	0	2,552	0.00%
2021/09/29	7	27.81	2	28.05	28.10	5	2,558	0.20%
2021/09/28	6	28.00	1	28.15	28.20	5	2,560	0.20%
2021/09/24	5	28.30	0	0.00	28.20	5	2,599	0.19%
2021/09/23	1	28.30	4	28.29	28.35	-3	2,616	-0.11%
2021/09/22	2	27.90	2	28.00	28.25	0	2,650	0.00%
2021/09/17	2	28.45	0	0.00	28.35	2	2,882	0.07%
2021/09/15	10	27.93	7	28.18	28.10	3	2,938	0.10%
2021/09/14	0	0.00	3	27.70	27.95	-3	3,017	-0.10%
2021/09/13	1	27.35	0	0.00	27.35	1	3,292	0.03%
2021/09/10	5	27.50	3	27.48	27.55	2	3,380	0.06%
2021/09/09	4	27.38	0	0.00	27.30	4	3,434	0.12%
2021/09/08	10.1	27.58	0	0.00	27.40	10.1	3,401	0.30%
2021/09/07	6	27.93	0	0.00	27.90	6	3,370	0.18%
2021/09/06	8	28.27	5	28.20	28.10	3	3,378	0.09%
2021/09/03	1	28.70	5	28.85	28.65	-4	3,337	-0.12%
2021/09/02	11	28.82	1	28.90	28.90	10	3,334	0.30%
2021/09/01	6	29.17	0	0.00	29.00	6	3,338	0.18%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/27	2	29.00	0	0.00	29.10	2	3,501	0.06%
2021/08/26	12	29.00	2	29.05	29.10	10	3,738	0.27%
2021/08/25	12	29.10	2	29.13	29.15	10	3,738	0.27%
2021/08/24	0	0.00	1	29.30	29.30	-1	3,733	-0.03%
2021/08/23	0	0.00	1	29.20	29.15	-1	3,741	-0.03%
2021/08/20	0	0.00	2	28.90	28.90	-2	3,751	-0.05%
2021/08/19	0	0.00	2	28.95	28.95	-2	3,743	-0.05%
2021/08/18	1	28.60	4	28.75	29.45	-3	3,722	-0.08%
2021/08/17	0	0.00	6	29.53	29.30	-6	3,701	-0.16%
2021/08/16	8	30.21	2	30.58	29.45	6	3,687	0.16%
2021/08/13	7	30.47	10	30.45	30.20	-3	3,583	-0.08%
2021/08/12	3	30.30	1	30.20	30.25	2	3,542	0.06%
2021/08/10	0	0.00	2	30.15	30.20	-2	3,511	-0.06%
2021/08/09	1	30.05	3.2	30.09	30.00	-2.2	3,526	-0.06%
2021/08/05	0	0.00	1	29.80	29.70	-1	3,543	-0.03%
2021/08/04	2	30.03	2	29.93	29.85	0	3,632	0.00%
2021/08/03	6	30.93	0	0.00	30.50	6	3,618	0.17%
2021/08/02	1	30.70	50	30.75	30.90	-49	3,548	-1.38%
2021/07/30	0	0.00	1.1	30.05	29.80	-1.1	3,339	-0.03%
2021/07/29	0.1	29.90	1	29.90	30.00	-0.9	3,343	-0.03%
2021/07/28	3	29.55	0	0.00	29.80	3	3,342	0.09%
2021/07/27	0	0.00	3	29.85	30.00	-3	3,385	-0.09%
2021/07/26	5	30.00	11	29.88	29.85	-6	3,374	-0.18%
2021/07/23	4	29.66	16	29.66	29.55	-12	3,343	-0.36%
2021/07/22	0	0.00	1	29.00	29.00	-1	3,339	-0.03%
2021/07/21	0	0.00	5	28.80	28.65	-5	3,365	-0.15%
2021/07/19	0	0.00	0.3	29.10	29.25	-0.3	3,503	-0.01%
2021/07/14	0	0.00	20	28.55	28.65	-20	3,870	-0.52%
2021/07/12	5	28.80	3	28.80	28.80	2	4,147	0.05%
2021/07/09	1.2	28.58	6	28.59	28.55	-4.8	4,213	-0.11%
2021/07/08	2	28.83	0	0.00	28.85	2	4,279	0.05%
2021/07/06	3	29.30	8	29.04	29.00	-5	4,282	-0.12%
2021/07/05	10	28.94	0	0.00	28.95	10	4,284	0.23%
2021/07/02	2	28.93	3	28.90	28.90	-1	4,283	-0.02%
2021/07/01	0	0.00	2.1	29.30	29.00	-2.1	4,276	-0.05%
2021/06/30	13	29.22	3	29.13	29.15	10	4,275	0.23%
2021/06/29	7.1	29.14	1	29.15	29.10	6.1	4,272	0.14%
2021/06/28	13	30.20	15.1	29.96	29.65	-2.1	4,246	-0.05%
2021/06/25	6.1	29.65	4	29.60	29.50	2.1	4,015	0.05%
2021/06/24	0	29.45	6	29.84	29.75	-6	4,006	-0.15%
2021/06/23	9	29.94	6	30.30	29.70	3	3,958	0.08%
2021/06/22	5	30.18	29.1	30.28	29.85	-24.1	3,860	-0.62%
2021/06/21	3	29.32	4	29.51	29.55	-1	3,570	-0.03%
2021/06/18	1	29.15	1.1	29.49	29.20	-0.1	3,472	0.00%
2021/06/17	3	28.72	0	0.00	28.85	3	3,433	0.09%
2021/06/16	0	0.00	1	28.80	28.50	-1	3,456	-0.03%
2021/06/15	1	28.51	2	28.45	28.60	-1	3,456	-0.03%
2021/06/10	3	29.05	1	28.75	28.80	2	3,441	0.06%
2021/06/08	5	29.00	0	0.00	29.00	5	3,430	0.15%
2021/06/07	10.8	28.77	3	28.90	29.00	7.8	3,438	0.23%
2021/06/04	25	29.65	12	29.50	29.30	13	3,439	0.38%
2021/06/03	10	29.35	59	29.69	29.90	-49	3,338	-1.47%
2021/06/02	2	28.05	0	0.00	27.90	2	3,139	0.06%
2021/06/01	0.5	27.85	15.4	27.84	27.85	-14.9	3,156	-0.47%
2021/05/27	34.3	27.15	0	0.00	27.20	34.3	3,418	1.00%
2021/05/26	0	0.00	33	27.35	27.35	-33	3,696	-0.89%
2021/05/21	1.1	27.08	1	27.05	26.90	0.1	3,944	0.00%
2021/05/19	1	26.80	0	0.00	26.85	1	3,980	0.03%
2021/05/18	3	26.42	0	0.00	26.85	3	3,980	0.08%
2021/05/17	0	0.00	3	25.97	25.60	-3	3,973	-0.08%
2021/05/14	2	26.65	0	26.90	26.60	2	3,929	0.05%
2021/05/13	3	26.55	0	0.00	26.35	3	3,904	0.08%
2021/05/12	30	26.50	0	0.00	26.50	30	3,863	0.78%
2021/05/10	5	28.60	3	28.60	28.70	2	3,714	0.05%
2021/05/07	0	0.00	1	28.45	28.60	-1	3,706	-0.03%
2021/05/06	0	0.00	12	28.70	28.40	-12	3,709	-0.32%
2021/05/04	1	28.90	1	28.35	28.50	0	3,672	0.00%
2021/04/29	0	0.00	1.1	30.19	30.05	-1.1	3,610	-0.03%
2021/04/28	1	30.00	6	29.99	30.00	-5	3,573	-0.14%
2021/04/27	0	0.00	4	30.45	30.30	-4	3,541	-0.11%
2021/04/26	1	30.50	6	30.85	30.75	-5	3,499	-0.14%
2021/04/23	25	30.78	6	31.19	30.70	19	3,442	0.55%
2021/04/22	12	31.14	27	31.34	30.50	-15	3,378	-0.44%
2021/04/21	6	30.18	4	30.31	30.30	2	3,153	0.06%
2021/04/20	12	30.69	48	30.75	30.45	-36	3,118	-1.15%
2021/04/19	24.1	30.75	97.2	30.42	31.10	-73.1	3,048	-2.40%
2021/04/16	3	29.77	1	29.70	29.75	2	2,815	0.07%
2021/04/15	1	29.45	5	29.56	29.55	-4	2,786	-0.14%
2021/04/14	1	28.80	15.3	29.22	29.20	-14.3	2,739	-0.52%
2021/04/13	0	0.00	7	28.81	28.75	-7	2,694	-0.26%
2021/04/12	5	28.75	0	0.00	28.80	5	2,694	0.19%
2021/04/09	6	29.00	0	0.00	28.90	6	2,767	0.22%
2021/04/08	1	28.95	0	0.00	29.00	1	2,760	0.04%
2021/04/07	0	0.00	15	29.05	29.05	-15	2,756	-0.54%
2021/04/06	9	28.89	1	28.80	28.95	8	2,763	0.29%
2021/04/01	3	28.70	0	0.00	28.80	3	2,767	0.11%
2021/03/31	2	28.90	12	28.80	28.85	-10	2,749	-0.36%
2021/03/29	3	29.10	0	0.00	29.15	3	2,731	0.11%
2021/03/25	10	29.20	0	0.00	29.20	10	2,842	0.35%
2021/03/24	0	0.00	2	29.30	29.35	-2	2,894	-0.07%
2021/03/22	7	29.04	1	29.00	29.00	6	2,929	0.20%
2021/03/19	23	29.09	0	0.00	29.05	23	2,901	0.79%
2021/03/18	0	0.00	3	29.40	29.25	-3	2,874	-0.10%
2021/03/17	3	29.30	2	29.30	29.30	1	2,872	0.03%
2021/03/16	8	29.56	0	0.00	29.30	8	2,877	0.28%
2021/03/15	0	0.00	6	29.40	29.50	-6	2,873	-0.21%
2021/03/12	0	0.00	5	29.10	29.10	-5	2,869	-0.17%
2021/03/11	20	29.32	12	29.29	29.30	8	2,870	0.28%
2021/03/10	5	29.46	0	0.00	29.35	5	2,877	0.17%
2021/03/09	27	29.76	23	29.75	29.75	4	2,850	0.14%
2021/03/08	22	30.03	20.4	30.10	29.95	1.6	2,837	0.06%
2021/03/05	13	29.87	11	29.74	29.75	2	2,814	0.07%
2021/03/04	9	29.81	9	29.98	30.00	0	2,795	0.00%
2021/03/03	3	29.63	10	29.75	29.70	-7	2,756	-0.25%
2021/03/02	71	30.52	103	29.88	29.70	-32	2,725	-1.17%	大賣/
2021/02/26	46	30.17	46	30.01	30.30	0	2,564	0.00%
2021/02/25	38	29.28	56	29.19	29.55	-18	2,295	-0.78%
2021/02/24	9	28.47	0	0.00	28.35	9	2,119	0.42%
2021/02/23	4	28.65	24	28.52	28.60	-20	2,105	-0.95%
2021/02/22	4	28.13	4	28.18	28.25	0	2,129	0.00%
2021/02/19	12	27.66	2	27.60	27.85	10	2,109	0.47%
2021/02/18	1	27.75	0	0.00	27.80	1	2,106	0.05%
2021/02/17	3	27.60	1	27.60	27.70	2	2,104	0.10%
2021/02/05	0	0.00	1	27.40	27.40	-1	2,085	-0.05%
2021/02/04	2	27.60	1	27.60	27.40	1	2,090	0.05%
2021/02/03	0	0.00	3	27.28	27.25	-3	2,108	-0.14%
2021/01/28	1	27.30	3.1	27.40	27.35	-2.1	2,133	-0.10%
2021/01/25	0	0.00	1	27.95	27.95	-1	2,114	-0.05%
2021/01/22	5	28.19	6	28.41	28.20	-1	2,125	-0.05%
2021/01/19	6	28.11	0	0.00	27.60	6	2,053	0.29%
2021/01/18	5	27.63	1	27.60	27.60	4	2,051	0.19%
2021/01/15	63	27.83	0	0.00	27.90	63	2,036	3.09%
2021/01/14	5	28.00	0	0.00	28.05	5	2,011	0.25%
2021/01/13	5	28.20	2	28.20	28.20	3	1,986	0.15%
2021/01/12	5	28.80	0	0.00	28.10	5	1,963	0.25%
2021/01/07	3	28.63	0	0.00	28.70	3	1,893	0.16%
2021/01/06	0	0.00	1	29.15	28.85	-1	1,869	-0.05%
2021/01/04	4	29.58	7	29.40	29.45	-3	1,815	-0.17%
2020/12/31	0	0.00	2	28.90	29.00	-2	1,728	-0.12%
2020/12/30	6	28.84	0	0.00	29.05	6	1,713	0.35%
2020/12/29	2	28.95	5	29.15	29.05	-3	1,703	-0.18%
2020/12/28	5	28.75	0	0.00	28.95	5	1,684	0.30%
2020/12/25	24	28.68	0	0.00	28.60	24	1,654	1.45%
2020/12/24	0	0.00	2	28.55	28.60	-2	1,651	-0.12%
2020/12/23	2	28.65	0	0.00	28.70	2	1,647	0.12%
2020/12/22	10	28.82	0	0.00	28.40	10	1,671	0.60%
2020/12/21	8	29.53	15.4	29.53	29.45	-7.4	1,672	-0.45%
2020/12/18	2	29.20	27	29.15	29.10	-25	1,601	-1.56%
2020/12/17	1	28.50	1	28.55	28.60	0	1,561	0.00%
2020/12/16	18.2	28.89	3	28.92	28.85	15.2	1,580	0.96%
2020/12/15	0	0.00	1	28.20	28.20	-1	1,545	-0.06%
2020/12/14	4	28.05	0	0.00	28.30	4	1,557	0.26%
2020/12/09	1	28.60	1	28.40	28.60	0	1,578	0.00%
2020/12/08	13	28.64	1	28.60	28.60	12	1,590	0.75%
2020/12/07	12	28.79	0	0.00	28.85	12	1,616	0.74%
2020/12/04	2	29.05	5	29.15	29.10	-3	1,630	-0.18%
2020/12/03	0	0.00	32	28.77	28.75	-32	1,629	-1.96%
2020/12/02	2	28.43	0	0.00	28.45	2	1,667	0.12%
2020/12/01	7	28.51	0	0.00	28.55	7	1,732	0.40%
2020/11/30	3	28.80	4	28.93	28.70	-1	1,792	-0.06%
2020/11/27	0	0.00	5	28.92	28.95	-5	1,888	-0.26%
2020/11/26	3	28.70	0	0.00	28.70	3	2,209	0.14%
2020/11/25	10	29.05	102	29.05	29.00	-92	2,846	-3.23%	大賣/
2020/11/24	20	28.65	60	28.67	28.60	-40	2,891	-1.38%
2020/11/23	6	29.09	252	28.73	28.80	-246	2,901	-8.48%	大賣/鉅額交易
2020/11/20	1	28.95	3	28.88	28.90	-2	2,889	-0.07%
2020/11/19	0	0.00	430	29.09	29.00	-430	2,900	-14.83%	大賣/鉅額交易
2020/11/18	2	28.53	3	28.72	28.60	-1	2,895	-0.03%
2020/11/17	0	0.00	35	28.57	28.55	-35	2,894	-1.21%
2020/11/16	5	28.55	28	28.50	28.45	-23	2,965	-0.78%
2020/11/13	0	0.00	1	28.50	28.50	-1	3,042	-0.03%
2020/11/12	0	0.00	6	28.40	28.60	-6	3,061	-0.20%
2020/11/11	0	0.00	1	28.55	28.55	-1	3,143	-0.03%
2020/11/10	6	28.66	0	0.00	28.30	6	3,128	0.19%
2020/11/09	1	27.80	1	28.10	27.80	0	3,092	0.00%
2020/11/06	0	0.00	8	28.03	28.05	-8	3,106	-0.26%
2020/11/05	0	0.00	2	27.75	27.75	-2	3,132	-0.06%
2020/11/04	11	27.70	0	0.00	27.80	11	3,165	0.35%
2020/11/03	0	0.00	1	28.00	27.90	-1	3,197	-0.03%
2020/11/02	2.4	27.60	0	0.00	27.75	2.4	3,208	0.07%
2020/10/30	5.2	27.18	0	0.00	27.40	5.2	3,214	0.16%
2020/10/29	8	27.34	0	0.00	27.30	8	3,212	0.25%
2020/10/28	5	27.66	0	0.00	27.65	5	3,227	0.15%
2020/10/27	1	27.80	1	27.75	27.80	0	3,225	0.00%
2020/10/26	6	27.74	0	0.00	27.75	6	3,234	0.19%
2020/10/21	2	27.95	0	0.00	28.05	2	3,295	0.06%
2020/10/19	12	27.82	0	0.00	28.15	12	3,311	0.36%
2020/10/15	14	28.06	0	0.00	28.05	14	3,327	0.42%
2020/10/14	2	28.20	0	0.00	28.20	2	3,321	0.06%
2020/10/13	32	28.12	1	28.10	28.20	31	3,337	0.93%
2020/10/12	16	28.49	0	0.00	28.45	16	3,364	0.48%
2020/10/08	483	28.55	0	0.00	28.80	483	3,373	14.32%	大買/鉅額交易
2020/10/06	1	28.75	0	0.00	28.80	1	3,418	0.03%
2020/09/30	11	28.41	0	0.00	28.35	11	3,523	0.31%
2020/09/28	1	28.35	15	28.30	28.40	-14	3,633	-0.39%
2020/09/25	192	27.95	0	0.00	28.00	192	3,669	5.23%	大買/鉅額交易
2020/09/24	11	28.46	2	28.80	28.05	9	3,668	0.25%
2020/09/23	25	29.07	3	29.30	29.00	22	3,634	0.61%
2020/09/22	43	29.34	0	0.00	29.30	43	3,629	1.18%
2020/09/21	1	30.20	37	30.08	29.80	-36	3,627	-0.99%
2020/09/17	4	29.55	0	0.00	29.55	4	3,641	0.11%
2020/09/16	0	0.00	2	29.70	29.75	-2	3,732	-0.05%
2020/09/15	0	0.00	5	29.58	29.55	-5	3,759	-0.13%
2020/09/14	16	29.36	0	0.00	29.40	16	3,766	0.42%
2020/09/11	3	29.80	12	29.86	29.70	-9	3,746	-0.24%
2020/09/10	102	29.90	6	29.98	29.85	96	3,733	2.57%	大買/
2020/09/09	16	29.87	1	29.90	30.00	15	3,708	0.40%
2020/09/08	2	30.30	0	0.00	30.25	2	3,685	0.05%
2020/09/07	2	30.60	18	30.56	30.40	-16	3,680	-0.43%
2020/09/04	18	30.19	3	30.25	30.25	15	3,677	0.41%
2020/09/03	4	30.73	7	30.81	30.65	-3	3,632	-0.08%
2020/09/02	12	30.72	3	30.90	30.85	9	3,597	0.25%
2020/09/01	45	31.75	45	32.04	31.20	0	3,539	0.00%
2020/08/31	12	31.08	123	31.32	32.00	-111	3,278	-3.39%	大賣/鉅額交易
2020/08/28	0	0.00	78	29.01	29.10	-78	2,640	-2.95%
2020/08/26	1	28.65	0	0.00	28.70	1	2,581	0.04%
2020/08/25	0	0.00	4	28.46	28.35	-4	2,588	-0.15%
2020/08/24	0	0.00	9	28.77	28.55	-9	2,583	-0.35%
2020/08/21	0	0.00	13	27.96	28.05	-13	2,607	-0.50%
2020/08/20	8	28.24	2	27.95	27.75	6	2,621	0.23%
2020/08/19	1	29.10	26	29.01	28.85	-25	2,558	-0.98%
2020/08/17	0	0.00	126	28.40	28.40	-126	2,503	-5.03%	大賣/鉅額交易
2020/08/13	0	0.00	4.8	27.68	27.40	-4.8	2,518	-0.19%
2020/08/12	36	27.58	280	27.50	27.40	-244	2,542	-9.60%	大賣/鉅額交易
2020/08/11	4	27.68	4	27.55	27.30	0	2,533	0.00%
2020/08/07	3	26.65	3	27.05	26.70	0	2,500	0.00%
2020/08/03	2	26.95	29	27.14	27.60	-27	2,528	-1.07%
2020/07/30	1	26.80	10.7	26.80	26.75	-9.7	2,535	-0.38%
2020/07/29	1	26.30	3	27.00	26.90	-2	2,571	-0.08%
2020/07/28	116	26.61	15	26.67	26.55	101	2,579	3.92%	大買/鉅額交易
2020/07/27	65	26.98	4	27.00	26.95	61	2,591	2.35%
2020/07/24	3.3	27.73	0	0.00	27.65	3.3	2,582	0.13%
2020/07/22	1	28.35	3	28.25	28.10	-2	2,608	-0.08%
2020/07/21	0	0.00	1	27.90	27.85	-1	2,594	-0.04%
2020/07/20	0	0.00	9	28.02	27.90	-9	2,589	-0.35%
2020/07/17	7	28.23	1	28.10	28.00	6	2,608	0.23%
2020/07/16	5	28.20	18	28.23	28.20	-13	2,620	-0.50%
2020/07/15	1	27.70	0	0.00	27.55	1	2,599	0.04%
2020/07/14	17	27.63	120	27.61	27.60	-103	2,611	-3.94%	大賣/鉅額交易
2020/07/13	51	28.04	83	27.89	27.80	-32	2,631	-1.22%
2020/07/10	6	27.99	699	27.99	27.80	-693	2,631	-26.34%	大賣/鉅額交易
2020/07/09	3	28.77	0.8	28.85	28.65	2.2	2,602	0.09%
2020/07/08	15	29.61	0.1	29.70	29.75	14.9	2,560	0.58%
2020/07/07	0	0.00	22	29.70	29.65	-22	2,497	-0.88%
2020/07/06	3	29.68	7	29.69	29.65	-4	2,490	-0.16%
2020/07/03	33	29.84	1	29.75	29.70	32	2,479	1.29%
2020/07/02	4	29.93	3	29.95	29.90	1	2,469	0.04%
2020/07/01	3.2	29.82	0	0.00	29.80	3.2	2,481	0.13%
2020/06/30	5	29.84	0	0.00	29.80	5	2,486	0.20%
2020/06/29	12	29.75	2	29.65	29.75	10	2,486	0.40%
2020/06/24	9	30.09	7	30.34	29.95	2	2,482	0.08%
2020/06/23	9	30.27	449	30.42	30.35	-440	2,480	-17.74%	大賣/鉅額交易
2020/06/22	0	0.00	120	30.00	29.75	-120	2,427	-4.94%	大賣/鉅額交易
2020/06/19	22	29.32	0	0.00	29.55	22	2,429	0.91%
2020/06/18	15	29.32	3	29.43	29.30	12	2,450	0.49%
2020/06/17	15	29.50	0	0.00	29.40	15	2,464	0.61%
2020/06/16	15	29.52	0	0.00	29.70	15	2,500	0.60%
2020/06/15	7	29.15	2	29.30	29.15	5	2,623	0.19%
2020/06/12	60	28.73	17	28.82	29.10	43	2,646	1.62%
2020/06/11	19	29.64	0	0.00	29.25	19	2,687	0.71%
2020/06/10	4	29.90	0	29.95	29.85	4	2,692	0.15%
2020/06/09	10	29.95	2	29.90	29.80	8	2,762	0.29%
2020/06/08	8	30.48	3	30.65	30.30	5	2,787	0.18%
2020/06/05	1	29.75	3	30.05	30.20	-2	2,759	-0.07%
2020/06/04	30	29.57	2	29.70	29.55	28	2,757	1.02%
2020/06/03	1	29.75	3	29.73	29.60	-2	2,854	-0.07%
2020/06/02	8	29.33	8	29.34	29.50	0	2,856	0.00%
2020/06/01	4	29.74	2	29.55	29.50	2	2,846	0.07%
2020/05/29	0	0.00	2	29.38	29.30	-2	2,836	-0.07%
2020/05/28	2	29.68	21	29.58	29.10	-19	2,835	-0.67%
2020/05/27	0	0.00	2	28.95	29.00	-2	2,813	-0.07%
2020/05/25	4	28.31	0	0.00	28.45	4	2,852	0.14%
2020/05/22	0	0.00	11	28.98	28.55	-11	2,906	-0.38%
2020/05/21	6	29.14	46	29.18	29.05	-40	2,963	-1.35%
2020/05/20	1	28.05	0	0.00	28.05	1	2,890	0.03%
2020/05/19	0	0.00	2	28.30	28.40	-2	2,895	-0.07%
2020/05/18	1	27.60	0	0.00	27.75	1	2,885	0.03%
2020/05/15	493	27.38	0	0.00	27.40	493	2,887	17.07%	大買/鉅額交易
2020/05/14	2	27.53	0	0.00	27.50	2	2,904	0.07%
2020/05/13	228	27.45	0	0.00	27.85	228	2,911	7.83%	大買/鉅額交易
2020/05/12	271	27.50	0	0.00	27.60	271	2,909	9.31%	大買/鉅額交易
2020/05/11	104	27.65	8	27.65	27.70	96	2,942	3.26%	大買/
2020/05/08	271	27.99	11	28.04	27.95	260	2,915	8.92%	大買/鉅額交易
2020/05/07	99	28.09	0	0.00	28.05	99	2,921	3.39%
2020/05/06	0	0.00	2.1	28.32	28.15	-2.1	2,952	-0.07%
2020/05/05	1	28.30	3	28.45	28.70	-2	2,967	-0.07%
2020/05/04	0	0.00	2	28.05	28.05	-2	2,969	-0.07%
2020/04/30	10	28.54	17	28.56	28.70	-7	3,020	-0.23%
2020/04/29	3	28.05	9	28.08	28.05	-6	3,066	-0.20%
2020/04/28	2	28.00	13	27.88	27.85	-11	3,121	-0.35%
2020/04/27	11	27.36	11	27.43	27.65	0	3,276	0.00%
2020/04/24	0	0.00	8	26.86	26.90	-8	3,326	-0.24%
2020/04/23	20	26.85	0	0.00	26.85	20	3,370	0.59%
2020/04/22	20	26.85	0	0.00	26.90	20	3,396	0.59%
2020/04/21	0	0.00	3	27.30	27.25	-3	3,449	-0.09%
2020/04/20	20	27.85	5	27.93	27.80	15	3,541	0.42%
2020/04/17	0	0.00	20	27.85	27.75	-20	4,042	-0.49%
2020/04/16	0	0.00	12	28.08	27.65	-12	4,198	-0.29%
2020/04/15	5	28.36	75	28.47	28.40	-70	4,255	-1.64%
2020/04/14	19	27.81	77	28.00	28.10	-58	4,358	-1.33%
2020/04/13	1	27.85	57	27.80	27.65	-56	4,434	-1.26%
2020/04/10	7	27.67	0	0.00	27.70	7	4,619	0.15%
2020/04/09	2	27.75	8	27.98	27.95	-6	4,817	-0.12%
2020/04/08	12	27.33	97	27.55	27.80	-85	5,048	-1.68%
2020/04/07	0	0.00	75	26.88	26.85	-75	5,648	-1.33%
2020/04/06	4	26.40	0	0.00	26.35	4	5,799	0.07%
2020/04/01	4	26.59	422	26.50	26.65	-418	5,870	-7.12%	大賣/鉅額交易
2020/03/31	6	26.60	190	26.73	26.65	-184	5,923	-3.11%	大賣/鉅額交易
2020/03/30	2	26.35	37	26.71	26.70	-35	6,005	-0.58%
2020/03/27	0	0.00	5	27.00	26.65	-5	6,254	-0.08%
2020/03/26	10	26.60	1,120	26.57	26.55	-1,110	6,567	-16.90%	大賣/鉅額交易
2020/03/25	0	0.00	267	26.73	26.50	-267	6,557	-4.07%	大賣/鉅額交易
2020/03/24	15	26.12	25	26.26	26.10	-10	6,581	-0.15%
2020/03/23	0	0.00	6	26.15	26.00	-6	6,688	-0.09%
2020/03/20	816	27.28	11	26.98	26.95	805	6,707	12.00%	大買/鉅額交易
2020/03/19	22	25.30	19	25.81	26.50	3	6,654	0.05%
2020/03/18	51	26.65	1	26.75	26.80	50	6,527	0.77%
2020/03/17	10	26.70	4	26.80	26.95	6	6,497	0.09%
2020/03/16	22	27.58	0	0.00	27.45	22	6,435	0.34%
2020/03/13	112	27.43	62	27.08	27.65	50	6,381	0.78%	大買/
2020/03/12	61	28.93	2	28.95	28.80	59	6,274	0.94%
2020/03/11	11	29.77	7	29.66	29.55	4	6,208	0.06%
2020/03/10	13	29.04	0	0.00	29.45	13	6,207	0.21%
2020/03/09	16	30.18	400	30.19	29.70	-384	6,162	-6.23%	大賣/鉅額交易
2020/03/06	7	30.91	4	30.90	30.90	3	6,071	0.05%
2020/03/05	1	31.20	1	31.15	31.15	0	6,069	0.00%
2020/03/04	72	30.87	0	0.00	31.00	72	6,069	1.19%
2020/03/03	421	31.12	3	31.15	31.15	418	6,058	6.90%	大買/鉅額交易
2020/03/02	16	30.77	2	30.90	31.00	14	6,044	0.23%
2020/02/27	310	31.38	19	31.54	31.35	291	5,990	4.86%	大買/鉅額交易
2020/02/26	24	31.49	8	31.51	31.70	16	5,938	0.27%
2020/02/25	414	31.58	1	31.50	31.55	413	5,905	6.99%	大買/鉅額交易
2020/02/24	142	31.96	0	0.00	31.85	142	5,835	2.43%	大買/鉅額交易
2020/02/21	123	32.64	3	32.67	32.60	120	5,738	2.09%	大買/鉅額交易
2020/02/20	2	32.75	0	0.00	32.75	2	5,715	0.03%
2020/02/19	0	0.00	5	32.90	32.95	-5	5,686	-0.09%
2020/02/18	1	32.60	8	32.56	32.65	-7	5,659	-0.12%
2020/02/17	50	32.57	3	32.65	32.60	47	5,649	0.83%
2020/02/14	3	32.90	99	32.92	32.90	-96	5,617	-1.71%
2020/02/12	25	32.97	0	0.00	32.85	25	5,596	0.45%
2020/02/11	10	32.95	0	0.00	32.95	10	5,543	0.18%
2020/02/10	82	32.60	0	0.00	32.65	82	5,518	1.49%
2020/02/07	240	32.95	0	0.00	33.00	240	5,487	4.37%	大買/鉅額交易
2020/02/06	23	33.46	0	0.00	33.45	23	5,439	0.42%
2020/02/05	70	33.26	6	33.20	33.30	64	5,406	1.18%
2020/02/04	35	33.53	9	33.55	33.55	26	5,351	0.49%
2020/02/03	26	32.94	0	0.00	33.05	26	5,279	0.49%
2020/01/31	16	33.83	14	33.75	33.75	2	5,190	0.04%
2020/01/30	36	33.66	30	33.56	33.30	6	5,112	0.12%
2020/01/20	10	34.95	1	34.95	34.95	9	4,941	0.18%
2020/01/17	21	34.76	0	0.00	34.75	21	4,869	0.43%
2020/01/16	75	34.71	2	34.70	34.75	73	4,822	1.51%
2020/01/15	15	34.58	11	34.71	34.60	4	4,798	0.08%
2020/01/14	45	34.55	0	0.00	34.45	45	4,731	0.95%
2020/01/13	84	35.25	27	35.26	34.75	57	4,620	1.23%
2020/01/10	0	0.00	7	34.71	34.75	-7	4,117	-0.17%
2020/01/09	1	34.30	6	34.60	34.30	-5	3,935	-0.13%
2020/01/08	8	34.44	2	34.40	34.30	6	3,847	0.16%
2020/01/07	13	34.79	1.8	34.77	34.75	11.2	3,711	0.30%
2020/01/06	7	35.35	26	35.01	35.00	-19	3,631	-0.52%
2020/01/03	10	35.05	11	35.13	35.05	-1	3,437	-0.03%
2020/01/02	105	35.65	102	35.90	35.85	3	3,225	0.09%	大買/大賣/
2019/12/31	71.1	35.12	603.2	34.57	35.90	-532.2	2,963	-17.96%	大賣/鉅額交易
2019/12/30	55	33.68	58	33.62	33.50	-3	2,327	-0.13%
2019/12/27	5	32.66	10	32.90	32.50	-5	2,156	-0.23%
2019/12/26	35	33.23	5	33.08	32.85	30	2,051	1.46%
2019/12/25	2	32.88	2	32.98	32.90	0	1,984	0.00%
2019/12/24	23	33.53	188	33.65	32.95	-165	1,895	-8.70%	大賣/鉅額交易
2019/12/23	41	33.30	598	33.07	33.10	-557	1,654	-33.66%	大賣/鉅額交易
2019/12/20	4	31.50	4	31.68	31.60	0	1,312	0.00%
2019/12/19	6	31.60	0	0.00	31.50	6	1,299	0.46%
2019/12/18	48	32.29	367	32.42	32.10	-319	1,240	-25.72%	大賣/鉅額交易
2019/12/17	2	31.78	1	31.60	31.60	1	1,091	0.09%
2019/12/16	1	31.15	0	0.00	31.30	1	1,044	0.10%
2019/12/13	41	31.10	0	0.00	31.20	41	1,050	3.90%
2019/12/12	2	31.13	2	31.20	31.15	0	1,042	0.00%
2019/12/11	11	31.10	0	0.00	31.15	11	1,060	1.04%
2019/12/10	4	31.20	0	0.00	31.25	4	1,053	0.38%
2019/12/09	1	31.30	1	31.45	31.45	0	1,057	0.00%
2019/12/06	0	0.00	2	31.20	31.25	-2	1,053	-0.19%
2019/12/05	171	31.15	0	0.00	31.20	171	1,056	16.18%	大買/鉅額交易
2019/12/04	851	31.30	0	0.00	31.30	851	1,034	82.23%	大買/鉅額交易
2019/12/03	174	31.35	0	0.00	31.35	174	1,010	17.23%	大買/鉅額交易
2019/12/02	245	31.65	0	0.00	31.60	245	976	25.10%	大買/鉅額交易
2019/11/29	2	31.70	0	0.00	31.80	2	953	0.21%
2019/11/27	6	31.70	1	31.80	31.80	5	988	0.51%
2019/11/26	17	31.77	0	0.00	31.80	17	975	1.74%
2019/11/25	2	31.90	0	0.00	31.85	2	973	0.21%
2019/11/15	0	0.00	2	31.90	31.90	-2	1,051	-0.19%
2019/11/13	0	0.00	0.1	31.95	31.85	-0.1	1,082	-0.01%
2019/11/11	1	31.65	0	0.00	31.80	1	1,098	0.09%
2019/11/08	2	31.80	0.1	31.85	31.80	1.9	1,093	0.18%
2019/11/06	0	0.00	1	31.80	31.95	-1	1,118	-0.09%
2019/10/31	0	0.00	4	31.70	31.75	-4	1,143	-0.35%
2019/10/29	0	0.00	7	31.72	31.70	-7	1,141	-0.61%
2019/10/25	5	31.55	0	0.00	31.60	5	1,154	0.43%
2019/10/24	2	31.55	0	0.00	31.60	2	1,162	0.17%
2019/10/23	12	31.54	0	0.00	31.55	12	1,186	1.01%
2019/10/22	8	31.58	0.2	31.60	31.55	7.8	1,186	0.66%
2019/10/17	0	0.00	3	31.75	31.75	-3	1,187	-0.25%
2019/10/16	3	31.70	0	0.00	31.70	3	1,181	0.25%
2019/10/15	10	31.69	0	0.00	31.80	10	1,172	0.85%
2019/10/09	5	31.80	0	0.00	31.75	5	1,174	0.43%
2019/10/04	0	0.00	12	32.20	32.20	-12	1,212	-0.99%
2019/10/03	0	0.00	10	32.00	32.05	-10	1,267	-0.79%
2019/09/26	0	0.00	1	33.00	32.70	-1	1,471	-0.07%
2019/09/25	3	32.50	6	32.47	32.65	-3	1,560	-0.19%
2019/09/24	0	0.00	10	32.60	32.55	-10	1,585	-0.63%
2019/09/20	2	31.95	0	0.00	32.05	2	1,633	0.12%
2019/09/19	2	32.00	46	32.00	31.90	-44	1,692	-2.60%
2019/09/18	5	31.90	63	31.93	32.00	-58	1,714	-3.38%
2019/09/17	1	31.60	172	31.66	31.75	-171	1,736	-9.85%	大賣/鉅額交易
2019/09/12	0	0.00	238	31.76	31.75	-238	1,756	-13.55%	大賣/鉅額交易
2019/09/11	0	0.00	217	31.84	31.75	-217	1,782	-12.17%	大賣/鉅額交易
2019/09/10	2	31.85	221	31.91	31.90	-219	1,792	-12.22%	大賣/鉅額交易
2019/09/09	10	31.94	364	32.02	31.95	-354	1,794	-19.73%	大賣/鉅額交易
2019/09/06	0	0.00	74	32.02	32.00	-74	1,794	-4.12%
2019/09/05	0	0.00	111	32.06	32.10	-111	1,800	-6.16%	大賣/鉅額交易
2019/09/04	2	32.00	0	0.00	32.05	2	1,819	0.11%
2019/09/03	2	31.95	0	0.00	31.95	2	1,865	0.11%
2019/09/02	8	32.20	17	31.91	32.20	-9	1,906	-0.47%
2019/08/30	24	32.09	2,769	31.79	31.45	-2,745	1,938	-141.64%	大賣/鉅額交易
2019/08/29	0	0.00	1	32.25	32.20	-1	1,911	-0.05%
2019/08/28	6	32.33	483	32.36	32.35	-477	1,929	-24.72%	大賣/鉅額交易
2019/08/27	1	32.40	0	0.00	32.35	1	1,949	0.05%
2019/08/26	62	32.15	2	32.30	32.30	60	1,999	3.00%
2019/08/23	2	32.40	14	32.80	32.45	-12	2,056	-0.58%
2019/08/22	29	32.65	528	32.58	32.60	-499	2,069	-24.11%	大賣/鉅額交易
2019/08/21	0	0.00	60	32.97	32.85	-60	2,064	-2.91%
2019/08/20	85	32.26	5	32.35	32.30	80	2,045	3.91%
2019/08/19	5	32.35	6	32.62	32.65	-1	2,036	-0.05%
2019/08/16	1	31.45	0	0.00	31.90	1	2,011	0.05%
2019/08/15	26	31.22	0	0.00	31.40	26	2,002	1.30%
2019/08/14	260	31.76	32	31.79	31.75	228	1,995	11.43%	大買/鉅額交易
2019/08/13	405	31.82	2	31.85	31.80	403	1,983	20.31%	大買/鉅額交易
2019/08/12	0	0.00	786	32.02	31.95	-786	1,991	-39.46%	大賣/鉅額交易
2019/08/07	89	31.63	5	31.53	31.60	84	1,970	4.26%
2019/08/06	114	31.27	1	31.45	31.40	113	1,991	5.67%	大買/鉅額交易
2019/08/05	55	31.60	0	0.00	31.70	55	1,979	2.78%
2019/08/02	256	31.76	2	31.70	31.75	254	1,987	12.78%	大買/鉅額交易
2019/08/01	110	31.90	1	32.00	31.95	109	1,989	5.48%	大買/鉅額交易
2019/07/31	22	32.00	0	0.00	31.95	22	1,996	1.10%
2019/07/30	3	32.05	5.4	32.05	32.10	-2.4	1,996	-0.12%
2019/07/29	377	32.05	0	0.00	32.10	377	2,000	18.84%	大買/鉅額交易
2019/07/26	129	31.81	0	0.00	32.00	129	1,976	6.53%	大買/鉅額交易
2019/07/25	388	31.99	1	32.00	31.95	387	1,970	19.64%	大買/鉅額交易
2019/07/24	250	32.26	0	0.00	32.30	250	1,944	12.86%	大買/鉅額交易
2019/07/23	99	32.45	0	0.00	32.30	99	1,932	5.12%
2019/07/22	113	32.65	1	32.65	32.65	112	1,927	5.81%	大買/鉅額交易
2019/07/16	102	32.70	10	32.70	32.75	92	1,947	4.72%	大買/
2019/07/15	435	32.80	4	32.80	32.75	431	1,940	22.21%	大買/鉅額交易
2019/07/11	264	32.97	0	0.00	33.00	264	1,964	13.44%	大買/鉅額交易
2019/07/10	180	32.85	0	0.00	32.80	180	1,982	9.08%	大買/鉅額交易
2019/07/09	0	0.00	1	33.50	33.30	-1	1,992	-0.05%
2019/07/08	0	0.00	4	34.30	34.40	-4	1,968	-0.20%
2019/07/05	0	0.00	2	34.30	34.20	-2	1,884	-0.11%
2019/07/03	5	33.50	0	0.00	33.90	5	1,872	0.27%
2019/07/02	0	0.00	3	33.95	33.60	-3	1,844	-0.16%
2019/06/28	20	33.75	0	0.00	33.80	20	1,710	1.17%
2019/06/27	2	34.10	4	33.98	33.90	-2	1,692	-0.12%
2019/06/26	1,192	33.75	1	33.40	33.80	1,191	1,668	71.37%	大買/鉅額交易
2019/06/25	105	33.24	2.1	33.45	33.40	102.9	1,613	6.38%	大買/鉅額交易
2019/06/24	2	33.23	0	0.00	33.40	2	1,592	0.13%
2019/06/20	297	33.05	0	0.00	33.00	297	1,584	18.74%	大買/鉅額交易
2019/06/14	0	0.00	0	32.60	32.60	0	1,616	0.00%
2019/06/13	5	32.44	0	0.00	32.60	5	1,640	0.30%
2019/06/12	0	0.00	1	32.90	32.45	-1	1,662	-0.06%
2019/06/11	0	0.00	7	33.50	32.55	-7	1,710	-0.41%
2019/06/10	2	33.65	3	33.50	33.45	-1	1,780	-0.06%
2019/06/06	280	33.01	5	33.00	33.10	275	1,773	15.50%	大買/鉅額交易
2019/06/05	247	32.71	1	32.80	32.65	246	1,747	14.08%	大買/鉅額交易
2019/06/04	27	32.64	0	32.70	32.70	27	1,764	1.53%
2019/06/03	80	32.64	0	32.65	32.65	80	1,787	4.47%
2019/05/30	0	0.00	10	32.42	32.55	-10	1,776	-0.56%
2019/05/29	108	31.93	14	31.94	31.90	94	1,729	5.44%	大買/
2019/05/28	4	31.70	0	0.00	31.75	4	1,740	0.23%
2019/05/27	3	31.53	0	0.00	31.80	3	1,753	0.17%
2019/05/24	6	31.45	0	0.00	31.50	6	1,752	0.34%
2019/05/23	3	31.50	0	0.00	31.60	3	1,750	0.17%
2019/05/21	1	31.10	0	0.00	31.55	1	1,773	0.06%
2019/05/20	2	31.60	7	31.65	31.50	-5	1,803	-0.28%
2019/05/17	5	31.40	2	31.40	31.55	3	1,818	0.16%
2019/05/16	0	0.00	2	30.95	30.95	-2	1,815	-0.11%
2019/05/14	3	30.17	0	0.00	30.35	3	1,859	0.16%
2019/05/13	0	0.00	4	30.68	30.55	-4	1,861	-0.21%
2019/05/10	2	30.45	0	0.00	30.50	2	1,916	0.10%
2019/05/09	2	30.80	0	0.00	30.65	2	1,928	0.10%
2019/05/08	2	31.40	0	31.30	31.10	2	2,004	0.10%
2019/05/06	1	31.75	6.2	31.59	31.55	-5.2	2,141	-0.24%
2019/04/30	0	0.00	4	31.35	31.35	-4	2,298	-0.17%
2019/04/29	0	0.00	2	31.25	31.30	-2	2,299	-0.09%
2019/04/26	8	31.16	6	31.04	31.00	2	2,308	0.09%
2019/04/24	2	31.55	0	0.00	31.30	2	2,290	0.09%
2019/04/23	0	0.00	2	31.60	31.55	-2	2,303	-0.09%
2019/04/22	0	0.00	1	31.70	31.55	-1	2,319	-0.04%
2019/04/18	2	31.40	0	0.00	31.25	2	2,344	0.09%
2019/04/17	1	31.40	10	31.40	31.45	-9	2,324	-0.39%
2019/04/16	2	31.35	0	0.00	31.40	2	2,298	0.09%
2019/04/15	7	31.43	0	0.00	31.45	7	2,273	0.31%
2019/04/12	0	0.00	2	32.10	31.85	-2	2,240	-0.09%
2019/04/11	1	31.45	9	31.48	31.40	-8	2,212	-0.36%
2019/04/10	3	31.35	0	0.00	31.30	3	2,248	0.13%
2019/04/09	10	31.42	15	31.48	31.35	-5	2,232	-0.22%
2019/04/08	7	31.91	0	0.00	31.80	7	2,198	0.32%
2019/04/03	0	0.00	10	32.03	32.05	-10	2,185	-0.46%
2019/04/02	0	0.00	19	32.31	32.05	-19	2,184	-0.87%
2019/04/01	7	32.61	2	32.53	32.20	5	2,182	0.23%
2019/03/29	7	32.26	0	0.00	32.50	7	2,165	0.32%
2019/03/28	0	0.00	7	31.98	32.05	-7	2,147	-0.33%
2019/03/27	2	32.05	0	0.00	32.10	2	2,154	0.09%
2019/03/26	2	31.98	1	32.15	32.15	1	2,158	0.05%
2019/03/25	6	31.73	0	0.00	31.80	6	2,154	0.28%
2019/03/22	0	0.00	17	32.59	32.55	-17	2,138	-0.80%
2019/03/21	0	0.00	9	32.50	32.60	-9	2,140	-0.42%
2019/03/20	0	0.00	10.4	32.13	32.10	-10.4	2,119	-0.49%
2019/03/18	1	32.25	21	32.31	32.20	-20	2,074	-0.96%
2019/03/15	1	32.00	0	0.00	32.20	1	2,039	0.05%
2019/03/14	19	31.68	1	31.80	31.75	18	2,005	0.90%
2019/03/13	21	32.40	20	33.05	32.10	1	1,948	0.05%
2019/03/12	3	33.47	24	33.45	33.35	-21	1,838	-1.14%
2019/03/08	0	0.00	1	33.90	33.70	-1	1,829	-0.05%
2019/03/05	0	0.00	1	33.50	33.50	-1	1,766	-0.06%
2019/02/27	9	33.33	0	0.00	33.35	9	1,754	0.51%
2019/02/25	0	0.00	1	34.00	34.00	-1	1,750	-0.06%
2019/02/22	2	33.60	0	0.00	33.65	2	1,744	0.11%
2019/02/20	0	0.00	10	33.85	33.65	-10	1,787	-0.56%
2019/02/19	7	33.95	7	34.16	33.85	0	1,818	0.00%
2019/02/18	5	33.40	0	0.00	33.95	5	1,794	0.28%
2019/02/15	2	33.30	0	0.00	33.20	2	1,775	0.11%
2019/02/14	15	33.46	2	33.58	33.50	13	1,759	0.74%
2019/02/13	10	34.05	0	33.80	33.80	10	1,735	0.57%
2019/02/12	0	0.00	2	34.65	34.40	-2	1,704	-0.12%
2019/02/11	0	0.00	3	34.48	34.55	-3	1,676	-0.18%
2019/01/29	2	34.25	9	34.03	33.65	-7	1,583	-0.44%
2019/01/28	1	34.10	16	33.84	34.05	-15	1,485	-1.01%
2019/01/25	0	0.00	3	33.43	33.25	-3	1,391	-0.22%
2019/01/24	8	33.15	51	33.49	33.20	-43	1,340	-3.21%
2019/01/23	5	32.45	9	32.80	32.90	-4	1,231	-0.32%
2019/01/22	2	31.90	0	0.00	32.00	2	1,169	0.17%
2019/01/17	0	0.00	10	31.95	31.85	-10	1,224	-0.82%
2019/01/16	3	31.80	0	0.00	31.85	3	1,240	0.24%
2019/01/15	0	0.00	2	32.20	32.15	-2	1,236	-0.16%
2019/01/14	1	31.50	0	0.00	31.85	1	1,210	0.08%
2019/01/11	7	31.40	1	31.50	31.50	6	1,208	0.50%
2019/01/10	7	31.50	4	31.43	31.50	3	1,199	0.25%
2019/01/09	6	30.82	7	30.94	30.90	-1	1,191	-0.08%
2019/01/08	10	30.70	0	0.00	30.85	10	1,200	0.83%
2019/01/07	10	30.70	0	0.00	30.75	10	1,213	0.82%
2019/01/04	8	30.51	0	0.00	30.45	8	1,232	0.65%
2019/01/02	9	31.30	20	31.38	31.05	-11	1,271	-0.86%
2018/12/28	0	0.00	2	30.45	30.70	-2	1,251	-0.16%
2018/12/27	0	0.00	6	30.55	30.45	-6	1,267	-0.47%
2018/12/20	2	29.85	0	0.00	29.80	2	1,349	0.15%
2018/12/18	0	0.00	1	30.15	30.15	-1	1,357	-0.07%
2018/12/14	5	29.70	6	29.65	29.70	-1	1,349	-0.07%
2018/12/13	0	0.00	7	30.07	30.05	-7	1,348	-0.52%
2018/12/11	1	29.55	5	29.55	29.70	-4	1,347	-0.30%
2018/12/10	6	29.60	4	29.65	29.60	2	1,342	0.15%
2018/12/07	0	0.00	11	30.19	30.00	-11	1,352	-0.81%
2018/12/05	0	0.00	1	30.40	30.35	-1	1,362	-0.07%
2018/12/03	0	0.00	29	31.03	30.65	-29	1,373	-2.11%
2018/11/30	0	0.00	3	30.75	30.60	-3	1,346	-0.22%
2018/11/29	0	0.00	5	30.28	30.70	-5	1,336	-0.37%
2018/11/28	0	0.00	4	30.08	30.30	-4	1,299	-0.31%
2018/11/27	0	0.00	5	29.90	29.95	-5	1,280	-0.39%
2018/11/23	3	29.60	0	0.00	29.35	3	1,267	0.24%
2018/11/22	0	0.00	14	29.99	30.00	-14	1,252	-1.12%
2018/11/21	0	0.00	2	29.70	29.50	-2	1,230	-0.16%
2018/11/20	7	29.44	0	0.00	29.40	7	1,215	0.58%
2018/11/19	0	0.00	5	30.20	29.85	-5	1,202	-0.42%
2018/11/16	5	28.90	2	29.13	29.70	3	1,163	0.26%
2018/11/15	2	28.20	0	0.00	28.20	2	1,103	0.18%
2018/11/13	0	0.00	4	28.30	28.45	-4	1,103	-0.36%
2018/11/12	0	0.00	2	28.60	28.45	-2	1,106	-0.18%
2018/11/09	1	28.40	5	28.31	28.35	-4	1,120	-0.36%
2018/11/08	1	28.55	0	0.00	28.55	1	1,130	0.09%
2018/11/06	2	28.40	0	0.00	28.25	2	1,160	0.17%
2018/11/05	12	28.52	2	28.55	28.35	10	1,165	0.86%
2018/11/02	2	28.60	0	0.00	28.50	2	1,171	0.17%
2018/11/01	3	28.10	0	0.00	28.55	3	1,163	0.26%
2018/10/31	2	28.05	8	28.14	28.20	-6	1,159	-0.52%
2018/10/29	8	28.03	0	0.00	28.10	8	1,153	0.69%
2018/10/26	9	28.34	0	0.00	28.30	9	1,126	0.80%
2018/10/25	12	28.42	0	0.00	28.50	12	1,104	1.09%
2018/10/24	10	28.85	0	0.00	28.85	10	1,077	0.93%
2018/10/23	1	29.10	0	0.00	29.05	1	1,053	0.09%
2018/10/19	16	28.94	2	28.95	28.85	14	1,062	1.32%
2018/10/18	0	0.00	2	29.25	29.35	-2	1,058	-0.19%
2018/10/17	7	29.11	0	0.00	29.25	7	1,078	0.65%
2018/10/16	32	29.57	0	0.00	29.25	32	1,075	2.98%
2018/10/15	0	0.00	5	29.75	29.80	-5	1,067	-0.47%
2018/10/12	9	29.19	5	29.69	30.20	4	1,064	0.38%
2018/10/11	7	29.21	15	29.52	29.20	-8	1,064	-0.75%
2018/10/09	2	31.10	4	31.00	30.90	-2	1,029	-0.19%
2018/10/08	2	31.15	3	30.95	30.95	-1	1,033	-0.10%
2018/10/05	15	31.25	5	31.71	31.35	10	1,017	0.98%
2018/10/04	21	31.89	27	31.87	31.80	-6	991	-0.60%
2018/10/03	16	32.04	48	32.05	31.90	-32	965	-3.31%
2018/10/02	0	0.00	7	31.01	30.95	-7	876	-0.80%
2018/10/01	0	0.00	2	30.95	31.00	-2	873	-0.23%
2018/09/27	2	30.80	1	30.85	30.80	1	860	0.12%
2018/09/26	2	30.90	0	0.00	30.90	2	858	0.23%
2018/09/25	0	0.00	1	30.90	30.95	-1	856	-0.12%
2018/09/20	1	31.10	0	0.00	30.65	1	847	0.12%
2018/09/19	1	30.80	3	30.73	30.80	-2	853	-0.23%
2018/09/18	0	0.00	1	30.35	30.55	-1	856	-0.12%
2018/09/17	2	30.15	9	30.23	30.40	-7	883	-0.79%
2018/09/14	2	30.40	4	30.54	30.40	-2	890	-0.22%
2018/09/13	0	0.00	6	30.03	30.35	-6	901	-0.67%
2018/09/12	0	0.00	2	29.50	29.75	-2	906	-0.22%
2018/09/11	4	29.09	5	29.37	29.40	-1	922	-0.11%
2018/09/10	5	29.49	0	0.00	29.10	5	930	0.54%
2018/09/07	2	30.23	0	0.00	30.10	2	942	0.21%
2018/09/06	0	0.00	0.1	30.30	30.25	-0.1	947	-0.02%
2018/09/05	7	30.44	0	0.00	30.20	7	966	0.72%
2018/09/04	0	0.00	1	30.55	30.50	-1	991	-0.10%
2018/09/03	0	0.00	1	30.50	30.45	-1	1,003	-0.10%
2018/08/30	30	30.65	0	0.00	30.60	30	1,086	2.76%
2018/08/29	3	30.75	0	0.00	30.65	3	1,134	0.26%
2018/08/28	1	30.65	0	0.00	30.75	1	1,170	0.09%
2018/08/27	1	30.55	9	30.49	30.55	-8	1,169	-0.68%
2018/08/24	0	0.00	2	30.23	30.30	-2	1,170	-0.17%
2018/08/22	0	0.00	2	30.35	30.30	-2	1,186	-0.17%
2018/08/21	0	0.00	2	30.05	30.35	-2	1,192	-0.17%
2018/08/20	0	0.00	2	30.05	29.95	-2	1,194	-0.17%
2018/08/17	1	29.95	6	29.91	29.95	-5	1,195	-0.42%
2018/08/16	3	29.80	0	0.00	29.85	3	1,197	0.25%
2018/08/15	8	29.98	0	0.00	30.05	8	1,192	0.67%
2018/08/14	9	30.07	0	0.00	30.05	9	1,188	0.76%
2018/08/13	2	30.05	2	30.13	30.10	0	1,189	0.00%
2018/08/10	0	0.00	1	30.25	30.25	-1	1,174	-0.09%
2018/08/09	0	0.00	1	30.15	30.20	-1	1,175	-0.09%
2018/08/07	5	30.10	0	0.00	30.10	5	1,197	0.42%
2018/08/06	4	30.08	3	30.15	30.15	1	1,218	0.08%
2018/08/03	3	30.10	2	30.15	30.05	1	1,232	0.08%
2018/08/02	1	30.15	0	0.00	30.10	1	1,245	0.08%
2018/08/01	1	30.25	2	30.30	30.30	-1	1,251	-0.08%
2018/07/31	2	30.25	0	0.00	30.20	2	1,257	0.16%
2018/07/30	1	30.30	0	0.00	30.25	1	1,258	0.08%
2018/07/27	0	0.00	4	30.30	30.30	-4	1,270	-0.31%
2018/07/26	0	0.00	3	30.10	30.30	-3	1,277	-0.23%
2018/07/25	2	30.10	6	30.09	30.05	-4	1,278	-0.31%
2018/07/24	9	30.91	11	31.00	30.90	-2	1,269	-0.16%
2018/07/23	7	30.89	11	30.95	30.90	-4	1,266	-0.32%
2018/07/20	4	30.99	1	31.00	30.95	3	1,287	0.23%
2018/07/19	15	31.16	0	0.00	31.05	15	1,326	1.13%
2018/07/18	2	31.15	4	31.10	31.30	-2	1,337	-0.15%
2018/07/17	1	30.80	10	30.73	30.90	-9	1,338	-0.67%
2018/07/16	9	30.73	0	0.00	30.65	9	1,362	0.66%
2018/07/13	3	30.80	0	0.00	30.80	3	1,385	0.22%
2018/07/12	0	0.00	10	30.63	30.80	-10	1,387	-0.72%
2018/07/11	3	30.60	0	0.00	30.55	3	1,389	0.22%
2018/07/09	3	30.85	0	0.00	30.80	3	1,396	0.21%
2018/07/06	2	30.55	1	30.65	30.65	1	1,404	0.07%
2018/07/05	7	30.74	0	0.00	30.60	7	1,402	0.50%
2018/07/04	2	30.90	0	0.00	30.95	2	1,409	0.14%
2018/07/03	5	31.19	2	31.23	30.85	3	1,423	0.21%
2018/07/02	2	31.53	2	31.55	31.55	0	1,424	0.00%
2018/06/29	6	31.86	13	31.92	31.70	-7	1,426	-0.49%
2018/06/28	11	31.49	22	31.50	31.30	-11	1,408	-0.78%
2018/06/27	4	30.90	7	30.67	30.60	-3	1,393	-0.22%
2018/06/26	13	30.12	21	30.09	30.75	-8	1,383	-0.58%
2018/06/22	4	31.03	1	31.00	31.05	3	1,333	0.22%
2018/06/21	9	31.42	2	31.40	31.35	7	1,318	0.53%
2018/06/20	1	31.70	8	31.67	31.70	-7	1,305	-0.54%
2018/06/19	9	31.98	1	32.00	31.90	8	1,282	0.62%
2018/06/15	30	32.18	0	0.00	32.40	30	1,265	2.37%
2018/06/14	6	32.50	0	0.00	32.45	6	1,226	0.49%
2018/06/13	4	32.43	0	0.00	32.45	4	1,220	0.33%
2018/06/12	3	32.55	3	32.40	32.50	0	1,199	0.00%
2018/06/11	3	32.75	0	0.00	32.75	3	1,170	0.26%
2018/06/08	1	32.85	0	0.00	32.80	1	1,164	0.09%
2018/06/07	13	32.99	0	0.00	32.90	13	1,132	1.15%
2018/06/06	14	33.09	0	0.00	33.15	14	1,088	1.29%
2018/06/05	13	33.17	0	0.00	33.10	13	1,044	1.24%
2018/06/04	0	0.00	10	33.74	33.60	-10	1,007	-0.99%
2018/05/31	10	33.40	0	0.00	33.30	10	1,000	1.00%
2018/05/30	0	0.00	3	33.35	33.30	-3	1,003	-0.30%
2018/05/29	11	33.50	0.1	33.60	33.50	10.9	995	1.10%
2018/05/25	5	33.80	5	33.75	33.65	0	982	0.00%
2018/05/24	10	33.78	0	0.00	33.80	10	987	1.01%
2018/05/23	0	0.00	10	33.95	33.90	-10	996	-1.00%
2018/05/22	2	33.60	0	0.00	33.75	2	991	0.20%
2018/05/21	0	0.00	11	33.56	33.55	-11	994	-1.11%
2018/05/18	2	33.55	0	0.00	33.50	2	999	0.20%
2018/05/17	1	33.60	0	0.00	33.60	1	1,018	0.10%
2018/05/16	6	33.70	3	33.70	33.75	3	1,025	0.29%
2018/05/15	2	33.50	1	33.51	33.50	1	1,043	0.09%
2018/05/14	11	33.71	5	33.70	33.70	6	1,081	0.55%
2018/05/11	2	33.90	5	33.80	33.85	-3	1,081	-0.28%
2018/05/10	4	33.98	0	0.00	33.95	4	1,073	0.37%
2018/05/09	4	34.00	0	0.00	33.95	4	1,070	0.37%
2018/05/08	2	34.15	0	0.00	33.95	2	1,074	0.19%
2018/05/07	3	33.95	0	0.00	34.00	3	1,074	0.28%
2018/05/04	3	34.07	0	0.00	34.00	3	1,077	0.28%
2018/05/02	10	34.78	0	0.00	34.55	10	1,056	0.95%
2018/04/30	0	0.00	9	34.65	34.70	-9	1,055	-0.85%
2018/04/27	1	35.10	2	34.90	34.80	-1	1,054	-0.09%
2018/04/26	3	35.37	7	35.46	35.25	-4	1,042	-0.38%
2018/04/25	3	35.68	7	35.80	35.70	-4	1,029	-0.39%
2018/04/24	2	34.55	0	0.00	35.00	2	993	0.20%
2018/04/23	0	0.00	1	34.95	35.05	-1	1,001	-0.10%
2018/04/20	6	35.00	13	34.68	34.95	-7	1,016	-0.69%
2018/04/19	1	33.85	4	34.05	33.85	-3	1,031	-0.29%
2018/04/17	1	34.30	0	0.00	34.30	1	1,019	0.10%
2018/04/12	1	34.80	0	34.65	34.65	1	1,051	0.09%
2018/04/10	1	34.30	6	34.34	34.30	-5	1,105	-0.45%
2018/04/09	1	34.95	0	0.00	34.70	1	1,124	0.09%
2018/04/03	0	0.00	8	34.00	34.25	-8	1,131	-0.71%
2018/04/02	0	0.00	5	34.20	34.25	-5	1,160	-0.43%
2018/03/30	0	0.00	1	34.25	34.25	-1	1,194	-0.08%
2018/03/29	0	0.00	1	34.15	34.25	-1	1,223	-0.08%
2018/03/26	1	33.50	0	0.00	33.75	1	1,254	0.08%
2018/03/23	4	33.56	0	0.00	33.65	4	1,272	0.31%
2018/03/22	0	0.00	9	34.12	34.00	-9	1,279	-0.70%
2018/03/21	1	33.95	0	0.00	33.90	1	1,313	0.08%
2018/03/20	0	0.00	1	33.95	34.00	-1	1,335	-0.07%
2018/03/16	0	0.00	7	34.00	34.05	-7	1,418	-0.49%
2018/03/15	2	34.00	1	34.05	34.05	1	1,458	0.07%
2018/03/14	0	0.00	5	34.05	34.05	-5	1,522	-0.33%
2018/03/13	4	34.05	0	0.00	34.20	4	1,656	0.24%
2018/03/12	7	34.10	0	0.00	34.15	7	1,819	0.38%
2018/03/08	1	33.70	2	33.75	33.90	-1	2,053	-0.05%
2018/03/07	2	33.80	0	0.00	33.75	2	2,079	0.10%
2018/03/06	1	33.85	3	33.93	33.75	-2	2,107	-0.09%
2018/03/05	2	33.80	1	34.05	33.70	1	2,152	0.05%
2018/02/27	6	34.33	0	0.00	34.20	6	2,266	0.26%
2018/02/26	2	34.40	9	34.40	34.40	-7	2,322	-0.30%
2018/02/23	1	33.90	15	34.00	34.00	-14	2,326	-0.60%
2018/02/22	6	33.94	12	33.95	34.00	-6	2,354	-0.25%
2018/02/21	0	0.00	10	33.75	33.85	-10	2,412	-0.41%
2018/02/12	5	33.40	2	33.40	33.40	3	2,415	0.12%
2018/02/09	1	33.20	4	33.25	33.60	-3	2,420	-0.12%
2018/02/08	0	0.00	5	34.00	34.05	-5	2,408	-0.21%
2018/02/07	5	34.10	0	0.00	33.90	5	2,430	0.21%
2018/02/06	2	33.58	5	33.66	34.15	-3	2,431	-0.12%
2018/02/05	10	34.57	0	0.00	34.50	10	2,427	0.41%
2018/02/01	2	35.30	4	35.33	35.40	-2	2,543	-0.08%
2018/01/31	2	35.10	0	0.00	35.20	2	2,545	0.08%
2018/01/30	5	35.40	0	0.00	35.35	5	2,546	0.20%
2018/01/29	0	0.00	1	35.70	35.55	-1	2,552	-0.04%
2018/01/26	6	35.72	0	0.00	35.80	6	2,571	0.23%
2018/01/25	5	35.88	1	35.85	35.85	4	2,627	0.15%
2018/01/23	3	35.75	0	0.00	35.75	3	2,662	0.11%
2018/01/19	6	36.15	4	35.90	35.80	2	2,800	0.07%
2018/01/18	8	36.23	12	36.22	36.20	-4	2,818	-0.14%
2018/01/17	6.5	36.01	9	36.08	36.45	-2.5	2,815	-0.09%
2018/01/16	0	0.00	2	35.70	35.90	-2	2,797	-0.07%
2018/01/15	22	36.13	31	36.11	35.85	-9	2,774	-0.32%
2018/01/12	3	36.48	2	36.45	36.35	1	2,730	0.04%
2018/01/11	15	36.55	3	36.53	36.60	12	2,720	0.44%
2018/01/10	10	36.98	6	36.94	36.95	4	2,718	0.15%
2018/01/09	5	37.09	6	37.02	37.00	-1	2,711	-0.04%
2018/01/08	2	37.00	4	36.80	36.80	-2	2,699	-0.07%
2018/01/05	4	37.10	4	36.95	37.15	0	2,692	0.00%
2018/01/04	5	36.80	0	0.00	36.60	5	2,688	0.19%
2018/01/03	3	37.37	2	37.50	37.30	1	2,666	0.04%
2018/01/02	7	37.21	8	37.41	37.50	-1	2,657	-0.04%