漢翔 (2634)-元大-忠孝券商分點個股進出

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
43.65
漲跌
▼0.05
漲幅
-0.11%
成交量
1,968張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝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
2024/12/03	0	43.90	0	0.00	43.65	0	4,043	0.00%
2024/12/02	2	43.73	3	43.85	43.70	-1	4,038	-0.02%
2024/11/29	1.2	42.70	1	43.05	43.05	0.2	4,002	0.01%
2024/11/28	3	43.40	0	0.00	43.30	3	3,985	0.08%
2024/11/27	0.3	44.47	1	44.85	44.10	-0.7	3,960	-0.02%
2024/11/26	20.4	45.29	14	45.67	45.05	6.4	3,933	0.16%
2024/11/25	3	45.25	0	0.00	44.85	3	3,811	0.08%
2024/11/22	0	43.80	2.4	44.72	44.75	-2.3	3,776	-0.06%
2024/11/21	12.2	43.38	0	0.00	43.55	12.2	3,680	0.33%
2024/11/20	2	44.10	1	44.50	43.45	1	3,611	0.03%
2024/11/19	2	43.93	6.2	44.22	44.05	-4.2	3,494	-0.12%
2024/11/18	0	42.84	0	0.00	43.25	0	3,348	0.00%
2024/11/15	1.3	43.30	24	43.04	43.10	-22.7	3,246	-0.70%
2024/11/14	10.1	44.06	7	43.70	43.50	3.1	3,193	0.10%
2024/11/13	3.3	45.00	10.1	44.90	44.90	-6.9	3,139	-0.22%
2024/11/12	9.1	45.34	5	45.42	45.15	4.1	3,147	0.13%
2024/11/11	2	46.38	0	0.00	46.00	2	3,129	0.06%
2024/11/08	17.1	46.14	13	45.92	45.85	4.1	3,120	0.13%
2024/11/07	13	46.63	8	47.23	46.25	5	3,113	0.16%
2024/11/06	3	45.05	0.2	45.85	45.75	2.8	3,015	0.09%
2024/11/04	0	44.93	0	0.00	44.90	0	3,138	0.00%
2024/11/01	0.2	44.25	0	0.00	44.90	0.2	3,303	0.01%
2024/10/30	0	44.45	1	44.40	44.35	-1	3,357	-0.03%
2024/10/29	5	44.56	0	0.00	44.55	5	3,412	0.15%
2024/10/28	2	45.20	10	45.45	45.20	-8	3,403	-0.23%
2024/10/25	0.1	45.50	1	45.30	45.30	-0.9	3,430	-0.03%
2024/10/24	4	45.74	0	0.00	45.50	4	3,457	0.12%
2024/10/23	2	46.03	0	0.00	46.00	2	3,577	0.06%
2024/10/22	14	45.81	0	0.00	45.70	14	3,702	0.38%
2024/10/21	0	45.72	0	0.00	45.60	0	3,733	0.00%
2024/10/18	2	46.02	0.1	45.80	45.70	1.9	3,766	0.05%
2024/10/17	21	46.68	6	46.43	46.00	15	4,124	0.36%
2024/10/16	0	45.81	0	0.00	45.60	0	4,145	0.00%
2024/10/15	15	45.87	2	46.20	45.55	13	4,153	0.31%
2024/10/14	6	46.09	2.1	46.09	45.65	3.9	4,168	0.09%
2024/10/11	0.1	46.00	0	0.00	45.75	0.1	4,103	0.00%
2024/10/09	12.1	46.41	1	46.20	46.10	11.1	4,101	0.27%
2024/10/08	2.1	47.56	0	0.00	47.00	2.1	4,098	0.05%
2024/10/07	0	0.00	9	48.02	48.05	-9	4,190	-0.21%
2024/10/04	4	48.30	4	47.70	47.60	0	4,282	0.00%
2024/09/30	6	48.25	0	0.00	48.20	6	4,406	0.14%
2024/09/27	1	48.85	1	48.85	48.65	0	4,417	0.00%
2024/09/26	0	48.95	1	49.20	48.80	-1	4,421	-0.02%
2024/09/25	6	49.03	0.1	49.26	48.75	5.9	4,503	0.13%
2024/09/24	1.1	49.16	7	49.30	49.30	-5.9	4,525	-0.13%
2024/09/23	0	0.00	0.1	49.14	48.90	-0.1	4,484	0.00%
2024/09/20	0	47.95	0	0.00	47.60	0	4,463	0.00%
2024/09/19	0	0.00	1	47.80	47.95	-1	4,526	-0.02%
2024/09/16	0	47.46	0	0.00	47.45	0	4,648	0.00%
2024/09/13	0	46.85	0	0.00	47.85	0	4,823	0.00%
2024/09/12	0	45.95	13	46.60	46.70	-13	4,906	-0.26%
2024/09/11	2	45.68	0	0.00	45.30	2	4,904	0.04%
2024/09/10	2	46.10	0	0.00	45.55	2	4,928	0.04%
2024/09/09	4	45.90	1	45.50	46.55	3	4,935	0.06%
2024/09/06	0.1	46.50	1	46.50	46.35	-0.9	4,925	-0.02%
2024/09/05	1	47.25	0.1	47.35	46.65	0.9	4,930	0.02%
2024/09/04	0.1	47.45	1	47.55	47.05	-0.9	5,011	-0.02%
2024/09/03	0	49.70	1	49.60	48.80	-1	5,066	-0.02%
2024/09/02	0	0.00	2	49.35	49.40	-2	5,144	-0.04%
2024/08/30	1	49.80	0	0.00	49.60	1	5,217	0.02%
2024/08/29	3	50.03	0	0.00	49.90	3	5,273	0.06%
2024/08/28	12	50.58	0	0.00	50.50	12	5,318	0.23%
2024/08/27	1	50.60	0	0.00	50.30	1	5,349	0.02%
2024/08/26	1	50.40	2	50.55	50.90	-1	5,433	-0.02%
2024/08/23	0	0.00	1	49.80	50.20	-1	5,568	-0.02%
2024/08/22	2	49.73	0	0.00	49.45	2	5,620	0.04%
2024/08/20	0	0.00	1.5	48.90	49.15	-1.5	5,881	-0.03%
2024/08/19	0	0.00	1	48.50	48.25	-1	6,559	-0.02%
2024/08/16	1	48.70	0	0.00	48.50	1	6,838	0.01%
2024/08/14	1.1	48.74	0	0.00	48.40	1.1	7,745	0.01%
2024/08/13	0	0.00	3	48.50	48.85	-3	8,060	-0.04%
2024/08/12	1	47.85	3	48.63	48.55	-2	8,141	-0.02%
2024/08/09	3	47.98	0.1	48.15	47.50	3	8,433	0.03%
2024/08/08	8.1	47.77	4.1	47.80	47.70	4	8,739	0.05%
2024/08/07	3	47.95	6	48.02	48.30	-3	8,860	-0.03%
2024/08/06	1	43.26	2	45.70	46.00	-1	8,879	-0.01%
2024/08/05	7	46.64	17	46.98	45.50	-10	8,924	-0.11%
2024/08/02	1.1	50.62	0.1	51.60	50.50	1	9,074	0.01%
2024/08/01	1	52.40	3	52.50	52.20	-2	9,131	-0.02%
2024/07/31	0.1	51.30	0	0.00	51.40	0.1	9,252	0.00%
2024/07/30	0	51.90	0	0.00	51.90	0	9,377	0.00%
2024/07/29	15	52.90	4	51.60	51.50	11	9,520	0.12%
2024/07/26	12	52.52	16.4	52.65	52.60	-4.4	9,609	-0.05%
2024/07/23	9.1	52.07	15	52.70	52.60	-5.9	9,645	-0.06%
2024/07/22	6.1	50.63	0	0.00	50.30	6.1	9,727	0.06%
2024/07/19	0	51.40	1	51.20	51.00	-1	9,936	-0.01%
2024/07/18	25	53.60	13	53.40	52.30	12	10,277	0.12%
2024/07/17	3	52.40	22	52.54	52.40	-19	10,185	-0.19%
2024/07/16	2	51.30	1	51.10	51.10	1	10,579	0.01%
2024/07/15	1	51.10	0	0.00	50.50	1	11,283	0.01%
2024/07/12	2	51.70	2	51.70	51.40	0	11,939	0.00%
2024/07/11	1.1	51.71	5	51.90	51.60	-3.9	12,153	-0.03%
2024/07/10	1	51.70	5	51.92	51.90	-4	12,949	-0.03%
2024/07/09	35	52.44	2.1	52.49	52.30	32.9	14,141	0.23%
2024/07/08	42	53.56	2	53.40	53.60	40	14,343	0.28%
2024/07/05	13	53.55	8	53.90	54.00	5	14,675	0.03%
2024/07/04	4	53.40	3	53.70	53.70	1	15,635	0.01%
2024/07/03	7.1	53.66	5	53.44	53.80	2.1	16,506	0.01%
2024/07/02	2.1	53.60	0	0.00	53.70	2.1	16,582	0.01%
2024/07/01	0	0.00	7	53.79	54.00	-7	16,694	-0.04%
2024/06/28	14	53.56	5	53.60	53.40	9	16,832	0.05%
2024/06/27	17	52.98	2	53.15	53.70	15	17,152	0.09%
2024/06/26	10	52.80	1	52.50	53.40	9	17,284	0.05%
2024/06/25	16.2	52.28	6	52.46	52.90	10.2	17,870	0.06%
2024/06/24	3	52.33	10	52.14	52.10	-7	18,505	-0.04%
2024/06/21	7	52.69	1	52.30	52.30	6	18,485	0.03%
2024/06/20	4	53.30	6	52.90	52.70	-2	18,527	-0.01%
2024/06/19	7.6	52.51	10	52.93	52.10	-2.4	18,615	-0.01%
2024/06/18	0.2	52.80	0.2	52.90	52.80	0	18,575	0.00%
2024/06/17	1	53.50	0	0.00	52.90	1	18,590	0.01%
2024/06/14	0	52.90	2	53.05	52.90	-2	18,598	-0.01%
2024/06/13	1	52.70	1	52.70	53.10	0	18,606	0.00%
2024/06/12	9	52.56	2.1	52.46	52.60	6.9	18,670	0.04%
2024/06/11	20	53.18	2.3	53.72	53.00	17.7	18,674	0.09%
2024/06/07	2	54.30	22	54.35	54.60	-20	18,620	-0.11%
2024/06/06	12	53.95	2	53.90	54.00	10	18,568	0.05%
2024/06/05	23	54.00	14	53.75	53.80	9	18,528	0.05%
2024/06/04	0	53.90	0	0.00	53.50	0	18,607	0.00%
2024/06/03	1	53.60	1	53.30	53.10	0	18,623	0.00%
2024/05/31	21	53.26	1	53.10	52.90	20	18,623	0.11%
2024/05/30	4.2	53.29	2	53.20	52.90	2.2	18,607	0.01%
2024/05/29	14	54.58	1	54.40	54.00	13	18,554	0.07%
2024/05/28	3	55.67	2	56.05	55.40	1	18,412	0.01%
2024/05/27	1	55.70	2	55.90	55.80	-1	18,383	-0.01%
2024/05/24	4	55.55	6	55.60	55.90	-2	18,324	-0.01%
2024/05/23	12.1	56.81	56	56.94	56.30	-43.9	18,221	-0.24%
2024/05/22	41.3	55.05	6	55.78	54.60	35.3	17,613	0.20%
2024/05/21	12	56.49	7	56.66	55.90	5	17,365	0.03%
2024/05/20	45	57.51	71	57.82	57.00	-26	17,119	-0.15%
2024/05/17	5	57.28	23	57.09	57.40	-18	16,493	-0.11%
2024/05/16	8	55.69	8	56.12	55.70	0	16,178	0.00%
2024/05/15	16	56.11	114	57.69	55.70	-98	16,108	-0.61%	大賣/
2024/05/14	108	56.12	15	55.65	56.30	93	15,840	0.59%	大買/
2024/05/13	38.1	53.74	2	53.40	53.30	36.1	15,566	0.23%
2024/05/10	7	54.19	0	0.00	54.50	7	15,519	0.05%
2024/05/09	10	54.60	7	54.53	53.80	3	15,501	0.02%
2024/05/08	8.5	54.25	1	54.40	54.50	7.5	15,444	0.05%
2024/05/07	2	55.65	1	56.20	55.70	1	15,150	0.01%
2024/05/06	4	56.05	2	56.60	56.00	2	15,052	0.01%
2024/05/03	20	57.09	8	57.70	56.80	12	14,897	0.08%
2024/05/02	12	57.41	44	57.86	57.90	-32	14,767	-0.22%
2024/04/30	6	57.42	4	57.78	57.20	2	14,617	0.01%
2024/04/29	45	58.00	33	57.82	57.80	12	14,483	0.08%
2024/04/26	11	57.54	12	57.65	57.70	-1	14,327	-0.01%
2024/04/25	23	57.59	26	57.74	57.30	-3	14,138	-0.02%
2024/04/24	55	57.39	4	57.78	57.10	51	13,958	0.37%
2024/04/23	6	57.58	23.4	57.53	57.80	-17.4	13,656	-0.13%
2024/04/22	22	57.40	14.1	58.04	56.10	7.9	13,472	0.06%
2024/04/19	47	58.75	37	58.58	57.60	10	13,470	0.07%
2024/04/18	6.3	57.74	49.3	58.06	58.70	-42.9	12,973	-0.33%
2024/04/17	5.2	56.01	7	56.12	55.80	-1.8	12,495	-0.01%
2024/04/16	52.2	57.06	76.7	56.71	55.40	-24.5	12,617	-0.19%
2024/04/15	60.1	59.33	163.1	59.12	58.00	-102.9	12,092	-0.85%	大賣/鉅額交易
2024/04/12	11	56.61	83.1	56.17	56.80	-72	11,131	-0.65%
2024/04/11	20.1	56.82	206	56.15	55.80	-185.9	11,010	-1.69%	大賣/鉅額交易
2024/04/10	148	58.12	44	57.90	56.80	104	10,635	0.98%	大買/鉅額交易
2024/04/09	136.5	56.86	56.4	55.95	57.50	80.1	9,678	0.83%	大買/
2024/04/08	14	53.06	1	53.20	53.00	13	8,809	0.15%
2024/04/03	4	53.83	5	54.48	53.70	-1	8,809	-0.01%
2024/04/02	25	54.35	33	54.36	54.30	-8	8,725	-0.09%
2024/04/01	9	54.27	43	54.06	54.40	-34	8,554	-0.40%
2024/03/29	19	52.87	2	52.50	52.60	17	8,247	0.21%
2024/03/28	164.2	54.02	32.1	53.64	52.60	132.1	8,231	1.60%	大買/鉅額交易
2024/03/27	33.1	53.01	48	52.29	53.20	-14.9	7,646	-0.19%
2024/03/26	0.1	49.80	3	49.85	49.65	-3	7,194	-0.04%
2024/03/25	4	50.50	3	50.37	50.40	1	7,200	0.01%
2024/03/22	5.1	49.76	29	49.44	50.30	-23.9	7,172	-0.33%
2024/03/20	5.1	48.15	1.3	48.17	47.95	3.8	6,979	0.05%
2024/03/19	3	48.60	4	48.56	48.60	-1	6,984	-0.01%
2024/03/18	2	48.35	2	48.10	48.40	0	7,276	0.00%
2024/03/15	11.3	47.96	5	48.04	47.55	6.3	7,377	0.09%
2024/03/14	9.2	47.20	1	47.10	47.15	8.2	7,313	0.11%
2024/03/13	0	0.00	10	48.00	47.55	-10	7,365	-0.14%
2024/03/12	13	47.88	6	47.68	48.15	7	7,418	0.09%
2024/03/11	1	47.55	0	0.00	47.55	1	7,409	0.01%
2024/03/08	18	47.44	21.1	47.86	47.10	-3.1	7,416	-0.04%
2024/03/07	3	48.38	2	48.45	48.30	1	7,380	0.01%
2024/03/06	2	49.38	2	49.30	48.90	0	7,391	0.00%
2024/03/05	2	49.45	2	49.50	49.45	0	7,401	0.00%
2024/03/04	1	49.95	8	49.97	49.80	-7	7,410	-0.09%
2024/03/01	9	49.52	3	49.65	49.60	6	7,433	0.08%
2024/02/29	8	49.62	17	49.62	49.65	-9	7,682	-0.12%
2024/02/27	11	49.88	0	0.00	48.90	11	8,222	0.13%
2024/02/26	0	0.00	19	49.53	49.75	-19	8,200	-0.23%
2024/02/23	4.1	48.63	30	48.40	48.40	-25.9	8,159	-0.32%
2024/02/22	0	49.20	7	49.19	49.25	-7	8,163	-0.09%
2024/02/21	3	49.35	0	49.20	49.10	3	8,207	0.04%
2024/02/20	1	49.15	14	49.14	49.05	-13	8,243	-0.16%
2024/02/19	0	49.45	0	0.00	49.45	0	8,342	0.00%
2024/02/16	1	49.20	0	0.00	49.30	1	8,393	0.01%
2024/02/15	3	48.92	18	49.00	49.20	-15	8,522	-0.18%
2024/02/05	27	48.08	24	48.00	48.10	3	8,533	0.04%
2024/02/02	13.1	48.41	6	48.38	48.25	7.1	8,539	0.08%
2024/02/01	41	48.86	2	49.00	48.85	39	8,508	0.46%
2024/01/31	9.1	49.06	6	48.89	49.20	3.1	8,619	0.04%
2024/01/30	16	50.00	0	0.00	49.80	16	8,825	0.18%
2024/01/29	9	50.10	0	0.00	50.20	9	8,876	0.10%
2024/01/26	0	50.10	0	0.00	49.90	0	9,023	0.00%
2024/01/25	3	50.23	1	50.60	50.10	2	9,076	0.02%
2024/01/24	3	50.40	2.1	50.37	50.50	0.9	9,094	0.01%
2024/01/23	1	50.30	0.1	50.30	50.20	0.9	9,120	0.01%
2024/01/22	7	50.16	1	50.10	49.90	6	9,131	0.07%
2024/01/19	1	50.00	1	50.30	49.95	0	9,129	0.00%
2024/01/18	2.3	49.77	1	49.85	49.80	1.3	9,208	0.01%
2024/01/17	4	50.65	0	0.00	50.20	4	9,224	0.04%
2024/01/16	6	51.48	0	0.00	51.30	6	9,252	0.06%
2024/01/15	22.1	52.74	15	53.81	52.10	7.1	9,218	0.08%
2024/01/12	1	53.00	13.1	53.06	53.00	-12.1	8,866	-0.14%
2024/01/11	13.2	50.90	7	51.21	52.00	6.2	8,723	0.07%
2024/01/10	23.1	51.78	16	52.56	51.60	7.1	8,783	0.08%
2024/01/09	27.2	52.35	6	52.52	51.50	21.2	8,630	0.25%
2024/01/08	13	53.81	23	54.70	53.70	-10	8,428	-0.12%
2024/01/05	4	53.00	2.1	53.82	54.20	1.9	8,203	0.02%
2024/01/04	4	52.90	1	53.10	52.70	3	8,070	0.04%
2024/01/03	4	52.70	19	53.41	52.70	-15	8,366	-0.18%
2024/01/02	0	0.00	54	53.61	53.60	-54	8,328	-0.65%
2023/12/29	1	53.60	6	53.62	53.60	-5	8,357	-0.06%
2023/12/28	0	0.00	24	53.03	53.10	-24	8,331	-0.29%
2023/12/27	17	52.84	18	53.02	52.80	-1	8,352	-0.01%
2023/12/26	3	53.00	2	53.10	53.00	1	8,419	0.01%
2023/12/25	6	53.12	37.1	53.02	53.30	-31.1	8,402	-0.37%
2023/12/22	10	52.30	8	52.43	52.30	2	8,360	0.02%
2023/12/21	25	52.40	17	53.15	52.10	8	8,547	0.09%
2023/12/20	0	0.00	7	52.91	52.70	-7	8,441	-0.08%
2023/12/19	5	52.00	3	53.10	52.00	2	8,505	0.02%
2023/12/18	3.1	52.74	18	52.76	52.80	-14.9	8,579	-0.17%
2023/12/15	6	52.60	5	52.70	52.50	1	8,674	0.01%
2023/12/14	28	52.22	36	52.27	52.00	-8	8,797	-0.09%
2023/12/13	71.1	52.72	20	53.74	51.90	51.1	8,952	0.57%
2023/12/12	26	52.75	25	52.98	52.70	1	8,927	0.01%
2023/12/11	22	51.70	1	51.50	51.50	21	9,025	0.23%
2023/12/08	24	52.03	0	0.00	51.50	24	9,174	0.26%
2023/12/07	69	52.88	7	52.64	52.20	62	9,367	0.66%
2023/12/06	12	52.09	0	0.00	52.00	12	10,039	0.12%
2023/12/05	17.1	52.59	0	0.00	52.40	17.1	10,377	0.16%
2023/12/04	3	53.37	17.2	53.15	53.10	-14.2	10,439	-0.14%
2023/12/01	1	51.80	0	0.00	52.30	1	10,463	0.01%
2023/11/30	18	51.49	0	0.00	51.80	18	10,729	0.17%
2023/11/29	17.1	52.04	8	52.36	51.90	9.1	11,055	0.08%
2023/11/28	0	0.00	6	52.50	52.30	-6	11,478	-0.05%
2023/11/27	25.1	52.14	11	53.34	51.60	14.1	11,941	0.12%
2023/11/24	12	52.54	47.3	52.99	52.60	-35.3	11,969	-0.29%
2023/11/22	9	50.86	0	0.00	50.70	9	13,177	0.07%
2023/11/21	10	50.77	0	0.00	50.60	10	14,097	0.07%
2023/11/20	4	51.20	10	50.83	51.20	-6	15,292	-0.04%
2023/11/17	10	50.42	10	50.68	50.40	0	16,846	0.00%
2023/11/16	8	49.91	5.4	50.15	50.40	2.6	16,958	0.02%
2023/11/15	3.2	49.38	2	49.75	49.25	1.2	16,884	0.01%
2023/11/14	18.2	49.53	17.1	49.97	49.25	1.1	16,885	0.01%
2023/11/13	5	48.93	12	49.37	49.15	-7	16,852	-0.04%
2023/11/10	8	48.72	5.2	48.80	48.55	2.9	16,862	0.02%
2023/11/09	17	49.21	10	49.76	49.10	7	16,918	0.04%
2023/11/08	5	49.70	10	50.34	49.50	-5	17,049	-0.03%
2023/11/07	38.2	49.77	2	49.60	49.35	36.2	17,126	0.21%
2023/11/06	7	51.76	4	51.75	51.60	3	17,057	0.02%
2023/11/03	1	51.90	6	51.58	51.80	-5	17,234	-0.03%
2023/11/02	7	49.39	4.2	49.94	50.10	2.8	17,601	0.02%
2023/11/01	3.2	48.49	2	48.63	48.70	1.2	17,693	0.01%
2023/10/31	4	49.72	0	0.00	48.55	4	17,832	0.02%
2023/10/30	2	49.73	13	49.99	49.60	-11	17,965	-0.06%
2023/10/27	3	50.05	5	50.10	50.10	-2	18,128	-0.01%
2023/10/26	8	50.32	13	50.41	50.00	-5	18,398	-0.03%
2023/10/25	7	50.64	6	50.75	50.50	1	18,384	0.01%
2023/10/24	28	49.76	21	49.47	50.10	7	18,391	0.04%
2023/10/23	8	48.24	2	48.70	48.40	6	18,373	0.03%
2023/10/20	9	48.56	21	48.60	48.45	-12	18,464	-0.06%
2023/10/19	1	49.40	1	49.40	49.80	0	18,502	0.00%
2023/10/18	6	50.04	33	49.72	49.30	-27	18,654	-0.14%
2023/10/17	10	52.67	3	52.93	51.60	7	18,695	0.04%
2023/10/16	14	53.91	14	54.22	53.70	0	18,661	0.00%
2023/10/13	6	54.50	2	54.25	54.70	4	18,861	0.02%
2023/10/12	5	53.80	7	54.07	54.30	-2	19,063	-0.01%
2023/10/11	14.2	55.59	4.1	55.58	53.90	10.2	19,196	0.05%
2023/10/06	45	53.78	15	53.71	53.80	30	19,075	0.16%
2023/10/05	8.1	53.36	7	53.63	53.60	1.1	19,149	0.01%
2023/10/04	1.1	53.50	4	53.53	53.30	-2.9	19,196	-0.02%
2023/10/03	16.2	54.56	3	54.43	54.20	13.2	19,333	0.07%
2023/10/02	4	55.13	6	55.28	55.00	-2	19,460	-0.01%
2023/09/28	15	54.77	2	54.80	54.90	13	19,648	0.07%
2023/09/27	10	54.14	22	54.25	54.40	-12	20,053	-0.06%
2023/09/26	43.1	55.23	36	55.26	54.60	7.1	20,131	0.04%
2023/09/25	38	56.58	19.1	56.30	56.70	18.9	20,174	0.09%
2023/09/22	7	55.74	12	56.13	55.70	-5	20,194	-0.02%
2023/09/21	24.1	55.25	23	55.62	55.50	1.1	20,340	0.01%
2023/09/20	15.1	56.20	4	56.13	56.00	11.1	20,661	0.05%
2023/09/19	27.2	56.93	3	57.43	56.20	24.2	20,917	0.12%
2023/09/18	32	59.27	23	58.73	57.60	9	21,299	0.04%
2023/09/15	32.2	58.72	70	58.02	58.00	-37.8	22,514	-0.17%
2023/09/14	40.3	59.54	15	60.12	59.20	25.3	24,361	0.10%
2023/09/13	41	59.93	39	60.29	59.90	2	25,282	0.01%
2023/09/12	61	60.98	19	60.84	60.50	42	25,608	0.16%
2023/09/11	47	62.33	45	62.56	60.80	2	25,750	0.01%
2023/09/08	34	60.53	15.1	61.56	61.90	18.9	25,155	0.08%
2023/09/07	6	60.37	3	60.40	60.40	3	24,936	0.01%
2023/09/06	3	60.20	11	60.23	60.30	-8	25,092	-0.03%
2023/09/05	43	59.91	30	60.93	59.50	13	25,246	0.05%
2023/09/04	46	61.73	12	61.88	61.30	34	25,481	0.13%
2023/09/01	35	62.38	51	62.46	62.40	-16	25,566	-0.06%
2023/08/31	28	62.23	30	62.36	62.00	-2	25,428	-0.01%
2023/08/30	12	61.22	17	61.31	61.60	-5	25,425	-0.02%
2023/08/29	88	60.84	54	60.69	61.50	34	25,440	0.13%
2023/08/28	109	62.15	108.5	62.13	61.00	0.5	24,866	0.00%	大買/大賣/
2023/08/25	111	61.21	36	61.59	60.30	75	23,852	0.31%	大買/
2023/08/24	67	60.06	57	61.62	61.40	10	23,172	0.04%
2023/08/23	93.5	59.12	167	59.79	59.00	-73.5	22,194	-0.33%	大賣/
2023/08/22	14	55.27	1	55.40	55.50	13	20,868	0.06%
2023/08/21	11	55.34	6	55.42	55.50	5	20,986	0.02%
2023/08/18	9	55.14	13.1	55.40	54.70	-4.1	21,567	-0.02%
2023/08/17	35	55.09	5.9	54.65	55.10	29.1	22,073	0.13%
2023/08/16	3	53.86	2	54.00	53.80	1	22,699	0.00%
2023/08/15	25.1	54.09	7	53.76	53.90	18.1	23,079	0.08%
2023/08/14	16	55.11	37	54.60	54.00	-21	23,352	-0.09%
2023/08/11	11	57.15	15	57.25	56.80	-4	23,780	-0.02%
2023/08/10	7	57.90	11	58.27	58.00	-4	23,730	-0.02%
2023/08/09	36	57.88	12	58.06	58.30	24	23,730	0.10%
2023/08/08	18	57.92	34.1	58.00	57.80	-16.1	23,855	-0.07%
2023/08/07	26	55.86	12.1	56.45	57.20	13.9	23,996	0.06%
2023/08/04	6	56.07	47	55.81	56.10	-41	24,323	-0.17%
2023/08/02	8	55.28	13.1	55.31	55.20	-5.1	24,828	-0.02%
2023/08/01	27	55.27	7	55.51	54.80	20	25,063	0.08%
2023/07/31	18	55.47	18.9	55.68	55.50	-0.9	25,683	0.00%
2023/07/28	15.1	53.80	3	54.50	53.80	12.1	26,100	0.05%
2023/07/27	2.8	54.11	0	0.00	54.50	2.8	27,285	0.01%
2023/07/26	7.1	53.49	19	54.01	53.40	-11.9	28,078	-0.04%
2023/07/25	17	53.10	6	53.30	54.00	11	29,699	0.04%
2023/07/24	27	53.56	10	54.36	53.50	17	31,348	0.05%
2023/07/21	21	54.86	11.4	55.24	54.40	9.6	32,211	0.03%
2023/07/20	21.4	55.81	33	55.00	55.70	-11.6	34,259	-0.03%
2023/07/19	23	54.42	5	54.16	53.70	18	35,118	0.05%
2023/07/18	10	53.65	4	53.90	53.50	6	35,969	0.02%
2023/07/17	15	54.70	8	54.83	54.80	7	36,519	0.02%
2023/07/14	27	56.21	14.1	56.65	55.70	12.9	37,088	0.03%
2023/07/13	25.1	56.44	26	56.54	56.10	-0.9	38,925	0.00%
2023/07/12	5	57.28	14	57.56	57.20	-9	41,165	-0.02%
2023/07/11	16	57.75	3	58.20	57.70	13	43,826	0.03%
2023/07/10	17	58.69	7	58.47	58.30	10	45,283	0.02%
2023/07/07	10	59.14	9.5	59.46	59.40	0.5	46,632	0.00%
2023/07/06	20.5	60.76	7	60.47	60.20	13.5	47,102	0.03%
2023/07/05	35	62.41	40	62.46	61.90	-5	47,378	-0.01%
2023/07/04	23	61.34	11	61.55	61.30	12	47,089	0.03%
2023/07/03	12	60.46	24	60.89	61.40	-12	47,026	-0.03%
2023/06/30	19.2	60.02	34	60.13	60.00	-14.8	46,820	-0.03%
2023/06/29	31	60.76	15	61.19	60.50	16	46,813	0.03%
2023/06/28	46.1	60.83	34	60.85	60.70	12.1	46,669	0.03%
2023/06/27	21	60.27	27	60.56	59.30	-6	46,754	-0.01%
2023/06/26	52	61.76	23	62.80	60.70	29	47,177	0.06%
2023/06/21	105	65.23	40	65.21	63.40	65	46,949	0.14%	大買/
2023/06/20	78.1	64.55	128	64.79	65.00	-49.9	45,875	-0.11%	大賣/
2023/06/19	28	61.64	108.1	62.59	63.90	-80.1	43,882	-0.18%	大賣/
2023/06/16	15	57.95	50	57.82	58.10	-35	42,910	-0.08%
2023/06/15	6	56.37	16	56.58	57.30	-10	42,614	-0.02%
2023/06/14	7	56.27	5	56.62	56.00	2	42,368	0.00%
2023/06/13	7	57.07	8	56.91	56.60	-1	42,460	0.00%
2023/06/12	10	56.70	7	56.77	56.50	3	42,670	0.01%
2023/06/09	22	57.75	70	57.93	57.50	-48	42,840	-0.11%
2023/06/08	21	57.55	66	57.77	57.70	-45	43,055	-0.10%
2023/06/07	43	57.58	7	57.40	57.50	36	42,805	0.08%
2023/06/06	40	57.21	34	56.65	56.40	6	43,073	0.01%
2023/06/05	16	57.33	21	57.47	57.30	-5	43,876	-0.01%
2023/06/02	26	55.94	12	56.28	56.30	14	43,546	0.03%
2023/06/01	15	55.30	16	55.54	55.30	-1	43,401	0.00%
2023/05/31	33	55.14	8	55.11	55.40	25	43,443	0.06%
2023/05/30	33	55.25	15	55.38	54.80	18	43,459	0.04%
2023/05/29	1	56.30	14	55.86	55.80	-13	43,343	-0.03%
2023/05/26	48	54.95	28	55.23	54.80	20	43,222	0.05%
2023/05/25	16	55.99	70	55.91	56.00	-54	43,100	-0.13%
2023/05/24	52	57.14	42	57.63	56.70	10	43,064	0.02%
2023/05/23	28	56.80	15	56.89	56.70	13	42,899	0.03%
2023/05/22	56	56.36	85	56.11	56.90	-29	42,593	-0.07%
2023/05/19	36	54.40	20	54.73	54.20	16	42,282	0.04%
2023/05/18	29	54.70	7	54.84	54.50	22	42,021	0.05%
2023/05/17	43	55.49	29.9	55.61	55.00	13.1	41,789	0.03%
2023/05/16	14	53.67	8	53.70	53.70	6	41,378	0.01%
2023/05/15	21	53.59	11	54.05	53.70	10	41,725	0.02%
2023/05/12	14.5	53.09	15	53.48	54.40	-0.5	43,241	0.00%
2023/05/11	301.1	54.07	280	53.83	54.00	21.1	43,592	0.05%	大買/大賣/
2023/05/10	20	55.62	20	55.71	55.30	0	43,073	0.00%
2023/05/09	121.3	54.59	120	54.85	54.50	1.3	42,634	0.00%	大買/大賣/
2023/05/08	92	56.62	97	56.58	56.60	-5	42,096	-0.01%
2023/05/05	312.3	56.52	297	56.37	56.40	15.3	41,801	0.04%	大買/大賣/
2023/05/04	138.2	57.93	144	58.47	57.60	-5.8	41,148	-0.01%	大買/大賣/
2023/05/03	112	58.60	116	58.66	58.70	-4	40,545	-0.01%	大買/大賣/
2023/05/02	77	58.35	45	58.71	57.40	32	39,311	0.08%
2023/04/28	194	58.47	253	58.38	58.00	-59	38,504	-0.15%	大買/大賣/
2023/04/27	81	57.26	112	57.60	57.50	-31	36,822	-0.08%	大賣/
2023/04/26	22	55.96	29	55.58	55.90	-7	35,055	-0.02%
2023/04/25	256	56.65	170	56.48	56.40	86	34,075	0.25%	大買/大賣/
2023/04/24	93	56.09	88	56.20	57.50	5	31,803	0.02%
2023/04/21	76.2	54.10	58	54.07	54.70	18.2	30,689	0.06%
2023/04/20	114.2	54.57	97	54.19	54.40	17.2	29,705	0.06%	大買/
2023/04/19	64	56.45	51	56.46	56.60	13	28,932	0.04%
2023/04/18	253.9	56.14	198	55.87	55.90	55.9	28,155	0.20%	大買/大賣/
2023/04/17	115.8	56.87	149.5	57.23	58.00	-33.7	26,225	-0.13%	大買/大賣/
2023/04/14	232.2	54.55	136	54.10	54.20	96.2	23,870	0.40%	大買/大賣/
2023/04/13	100	51.16	118.1	52.17	52.90	-18.1	21,249	-0.08%	大賣/
2023/04/12	87	47.19	86	47.64	48.15	1	20,124	0.00%
2023/04/11	95	44.31	89	44.38	43.80	6	18,629	0.03%
2023/04/10	23	43.65	42.1	43.93	44.30	-19.1	18,055	-0.11%
2023/04/07	15	42.39	26	42.27	42.40	-11	17,575	-0.06%
2023/04/06	16	42.12	16	42.08	42.00	0	17,668	0.00%
2023/03/31	10	41.74	2	41.70	41.65	8	17,716	0.05%
2023/03/30	4	41.46	7	41.79	41.85	-3	17,689	-0.02%
2023/03/29	3	41.42	3	41.58	41.55	0	17,597	0.00%
2023/03/28	36	41.79	13	41.77	41.20	23	17,588	0.13%
2023/03/27	90	43.98	30	43.74	43.20	60	17,093	0.35%
2023/03/24	22	42.21	16	42.19	42.45	6	16,439	0.04%
2023/03/23	59	41.60	69	41.48	41.75	-10	16,380	-0.06%
2023/03/22	16	40.84	12	41.35	40.85	4	16,148	0.02%
2023/03/21	22	41.09	26	41.31	41.00	-4	16,101	-0.02%
2023/03/20	18	40.89	15	40.60	41.00	3	16,040	0.02%
2023/03/17	20	40.28	14	40.75	40.25	6	16,072	0.04%
2023/03/16	27	40.30	47	40.29	40.20	-20	16,215	-0.12%
2023/03/15	40	41.07	30	40.82	41.00	10	16,594	0.06%
2023/03/14	15.2	39.83	27	39.45	39.85	-11.9	16,663	-0.07%
2023/03/13	13	38.95	3	38.60	38.95	10	17,010	0.06%
2023/03/10	43	41.00	33	41.33	40.90	10	17,105	0.06%
2023/03/09	32	41.62	40	41.60	42.05	-8	17,023	-0.05%
2023/03/08	58	41.57	107.2	41.33	41.00	-49.2	16,777	-0.29%	大賣/
2023/03/07	13	39.40	18	38.82	39.40	-5	16,726	-0.03%
2023/03/06	15	38.65	15	38.92	38.65	0	16,633	0.00%
2023/03/03	14	38.43	43	38.28	38.40	-29	16,513	-0.18%
2023/03/02	16	37.83	152	37.61	37.85	-136	16,435	-0.83%	大賣/鉅額交易
2023/03/01	9	37.98	0	0.00	38.00	9	16,423	0.05%
2023/02/24	28	38.57	81	38.73	38.50	-53	16,568	-0.32%
2023/02/23	19	39.11	29	39.10	39.20	-10	16,400	-0.06%
2023/02/22	4	38.64	13	38.59	39.20	-9	16,303	-0.06%
2023/02/21	28.2	39.01	40	38.90	38.80	-11.8	16,229	-0.07%
2023/02/20	24	38.80	24	38.98	38.80	0	15,930	0.00%
2023/02/17	36	38.77	29.1	38.40	38.50	6.9	15,735	0.04%
2023/02/16	28	38.00	49	37.67	38.00	-21	15,357	-0.14%
2023/02/15	33	37.31	33	37.61	37.30	0	15,226	0.00%
2023/02/14	14	37.20	11	37.20	37.60	3	15,097	0.02%
2023/02/13	61	37.45	35	38.13	37.65	26	15,039	0.17%
2023/02/10	118	38.71	251	38.81	37.95	-133	14,717	-0.90%	大買/大賣/鉅額交易
2023/02/09	45	37.36	37.2	37.11	37.35	7.8	13,007	0.06%
2023/02/08	6	35.90	10.2	35.83	35.90	-4.2	12,322	-0.03%
2023/02/07	20	35.45	20	35.63	35.45	0	12,217	0.00%
2023/02/06	24	35.50	58	35.21	35.50	-34	12,254	-0.28%
2023/02/03	23	34.78	21	34.70	34.95	2	12,155	0.02%
2023/02/02	10	34.45	12	34.73	34.45	-2	12,027	-0.02%
2023/02/01	11	34.36	11	34.60	34.55	0	11,897	0.00%
2023/01/31	7	34.52	1	34.60	34.60	6	11,785	0.05%
2023/01/30	0.1	34.20	0	0.00	34.10	0.1	11,767	0.00%
2023/01/17	3	34.18	1	34.15	34.15	2	11,749	0.02%
2023/01/16	10	34.28	0	0.00	34.40	10	11,809	0.08%
2023/01/13	12	34.83	3	35.00	34.70	9	11,871	0.08%
2023/01/12	2	35.02	0	0.00	34.85	2	11,970	0.02%
2023/01/11	4	35.05	4	35.35	35.05	0	11,993	0.00%
2023/01/10	21	34.94	10.5	35.00	34.80	10.5	11,948	0.09%
2023/01/09	11	34.96	8	35.28	34.95	3	11,937	0.03%
2023/01/06	23	35.26	25	35.32	35.25	-2	11,951	-0.02%
2023/01/05	22	35.25	23	35.63	35.25	-1	12,024	-0.01%
2023/01/04	20	35.18	6	35.36	35.45	14	11,953	0.12%
2023/01/03	59	35.45	33	35.77	35.40	26	11,892	0.22%
2022/12/30	47.6	35.89	52	35.76	35.75	-4.4	11,774	-0.04%
2022/12/29	25	35.08	26	35.11	35.10	-1	11,294	-0.01%
2022/12/28	19	35.16	18	35.46	35.10	1	11,223	0.01%
2022/12/27	33	35.07	33	35.66	35.00	0	11,126	0.00%
2022/12/26	183	35.42	189	35.16	35.25	-6	11,028	-0.05%	大買/大賣/
2022/12/23	11	34.63	38	34.33	34.55	-27	10,789	-0.25%
2022/12/22	3	33.42	2	33.60	33.50	1	10,626	0.01%
2022/12/21	12	33.42	0	0.00	33.25	12	10,653	0.11%
2022/12/20	19	33.91	13	34.59	33.30	6	10,740	0.06%
2022/12/19	36	34.50	15	34.92	34.40	21	10,836	0.19%
2022/12/16	19	35.12	127	35.21	34.95	-108	10,808	-1.00%	大賣/鉅額交易
2022/12/15	21	35.74	15	35.25	35.95	6	10,663	0.06%
2022/12/14	24	34.98	35	34.54	35.00	-11	10,373	-0.11%
2022/12/13	29	34.41	27	35.03	34.35	2	10,265	0.02%
2022/12/12	36	34.87	34	34.94	34.85	2	10,170	0.02%
2022/12/09	46	35.03	40	35.62	34.85	6	10,069	0.06%
2022/12/08	17	35.59	12	35.58	35.20	5	9,939	0.05%
2022/12/07	58	35.40	48	35.68	35.85	10	9,652	0.10%
2022/12/06	58	35.58	100	35.85	35.60	-42	9,049	-0.46%
2022/12/05	201	37.13	95	36.24	36.25	106	8,693	1.22%	大買/鉅額交易
2022/12/02	45	34.79	71	34.49	34.80	-26	7,945	-0.33%
2022/12/01	40	33.17	16	33.40	33.10	24	7,385	0.32%
2022/11/30	28	33.32	22	33.59	33.40	6	7,203	0.08%
2022/11/29	42	33.83	45	33.25	33.90	-3	6,738	-0.04%
2022/11/28	13	31.62	6	32.07	31.90	7	5,674	0.12%
2022/11/25	19	31.41	18	31.48	31.40	1	5,575	0.02%
2022/11/24	6	31.34	0	0.00	31.40	6	5,571	0.11%
2022/11/23	0.6	31.70	1	31.95	31.55	-0.4	5,518	-0.01%
2022/11/22	4	32.06	23	31.80	31.55	-19	5,426	-0.35%
2022/11/21	15	30.90	15	31.22	30.90	0	5,128	0.00%
2022/11/18	40	31.09	34	30.80	31.05	6	5,115	0.12%
2022/11/17	37	30.62	29	31.04	30.60	8	5,066	0.16%
2022/11/16	13	31.15	12	31.24	31.05	1	4,972	0.02%
2022/11/15	22	30.92	1	30.95	30.95	21	4,857	0.43%
2022/11/14	3	31.03	0	0.00	31.15	3	4,831	0.06%
2022/11/11	1	30.90	1	30.90	30.90	0	4,846	0.00%
2022/11/10	2	31.05	0	0.00	31.10	2	4,916	0.04%
2022/11/09	12	31.28	11	31.30	31.05	1	5,034	0.02%
2022/11/08	10	31.99	0	0.00	31.60	10	4,958	0.20%
2022/11/07	8	33.16	2	33.00	33.05	6	4,776	0.13%
2022/11/04	5	32.75	0	0.00	32.65	5	4,807	0.10%
2022/11/03	1	33.05	1	33.15	33.10	0	4,848	0.00%
2022/11/02	1	32.50	2	32.68	32.45	-1	4,956	-0.02%
2022/11/01	0	0.00	3	31.85	31.80	-3	5,247	-0.06%
2022/10/25	16	31.43	11	32.48	31.35	5	7,599	0.07%
2022/10/24	6	32.18	7	32.24	32.30	-1	7,643	-0.01%
2022/10/21	6	30.96	5	31.60	31.60	1	7,662	0.01%
2022/10/20	1	30.50	1	30.45	30.25	0	7,750	0.00%
2022/10/19	7	31.34	1	31.45	31.15	6	7,706	0.08%
2022/10/18	1	31.80	0	0.00	31.30	1	7,721	0.01%
2022/10/17	0	0.00	6	31.58	31.80	-6	7,877	-0.08%
2022/10/14	8	31.41	1	31.85	31.45	7	8,017	0.09%
2022/10/13	7	31.27	1	31.85	31.15	6	8,057	0.07%
2022/10/12	13	33.06	3	33.55	32.90	10	8,015	0.12%
2022/10/11	7	33.46	25	33.60	33.55	-18	8,125	-0.22%
2022/10/07	28	33.53	2	33.68	33.45	26	8,286	0.31%
2022/10/06	5	34.10	0	0.00	33.95	5	8,551	0.06%
2022/10/05	0	34.45	5	34.65	34.10	-5	9,131	-0.05%
2022/10/03	1	33.65	1	33.75	34.15	0	9,695	0.00%
2022/09/30	18	33.20	5	33.50	33.80	13	9,935	0.13%
2022/09/29	9	34.02	7	34.30	34.00	2	10,071	0.02%
2022/09/28	5	34.15	17	34.36	33.70	-12	10,280	-0.12%
2022/09/27	16	34.41	1	34.30	34.15	15	10,620	0.14%
2022/09/26	59	35.90	89	36.07	35.55	-30	10,875	-0.28%
2022/09/23	0	0.00	7.6	36.28	36.10	-7.6	11,223	-0.07%
2022/09/22	25	36.05	1	35.90	35.95	24	11,423	0.21%
2022/09/21	1	35.70	0	0.00	35.55	1	11,592	0.01%
2022/09/20	1	35.65	0	0.00	36.10	1	11,680	0.01%
2022/09/19	1	36.10	0	0.00	35.60	1	11,793	0.01%
2022/09/16	2	36.10	1	35.90	36.05	1	11,941	0.01%
2022/09/15	6	36.68	2	37.28	36.55	4	12,241	0.03%
2022/09/14	5	36.00	10.2	36.51	36.85	-5.2	12,686	-0.04%
2022/09/13	3	36.58	1.2	36.84	36.70	1.9	13,391	0.01%
2022/09/12	5	36.74	15	36.63	36.80	-10	15,449	-0.06%
2022/09/08	2	35.85	8	35.92	36.00	-6	16,498	-0.04%
2022/09/07	0	0.00	12	35.91	35.75	-12	17,074	-0.07%
2022/09/06	5	35.60	5	36.07	35.60	0	17,122	0.00%
2022/09/05	2	35.45	1	35.55	35.35	1	17,077	0.01%
2022/09/02	3	35.33	6	35.32	35.20	-3	17,101	-0.02%
2022/09/01	2	35.53	0	0.00	35.25	2	17,091	0.01%
2022/08/31	5	35.25	8	35.71	35.50	-3	17,113	-0.02%
2022/08/30	8	35.22	3	35.50	35.15	5	17,109	0.03%
2022/08/29	6	35.05	20	35.05	35.00	-14	17,110	-0.08%
2022/08/26	5	36.04	8	35.98	35.80	-3	17,097	-0.02%
2022/08/25	1	35.95	1	35.90	35.75	0	17,140	0.00%
2022/08/24	17	35.71	5	36.05	35.75	12	17,235	0.07%
2022/08/23	4	35.90	20	35.65	35.90	-16	17,266	-0.09%
2022/08/22	0	34.95	0	0.00	35.20	0	17,223	0.00%
2022/08/19	29	35.16	19	35.47	35.10	10	17,273	0.06%
2022/08/18	27	35.34	28	35.18	35.40	-1	17,291	-0.01%
2022/08/17	17	35.27	5	35.10	35.05	12	17,429	0.07%
2022/08/16	31	36.35	8	36.96	35.60	23	17,431	0.13%
2022/08/15	10	36.78	8	37.05	36.90	2	17,493	0.01%
2022/08/12	0	0.00	11	37.30	37.00	-11	17,579	-0.06%
2022/08/11	10	36.80	16	36.98	36.80	-6	17,572	-0.03%
2022/08/10	35	36.79	35	37.18	36.75	0	17,554	0.00%
2022/08/09	31	37.10	22	37.13	37.15	9	17,517	0.05%
2022/08/08	49	37.04	107	37.16	37.00	-58	17,402	-0.33%	大賣/
2022/08/05	66	35.88	35	35.98	35.95	31	17,068	0.18%
2022/08/04	91	36.48	83	35.95	36.00	8	16,971	0.05%
2022/08/03	117	37.14	51	38.20	37.10	66	16,796	0.39%	大買/
2022/08/02	121.2	37.94	143	37.71	38.20	-21.9	16,240	-0.13%	大買/大賣/
2022/08/01	127	36.68	46	36.77	37.35	81	15,602	0.52%	大買/
2022/07/29	33	35.65	29	35.60	35.90	4	15,172	0.03%
2022/07/28	30	35.70	2	36.10	35.25	28	15,100	0.19%
2022/07/27	31	35.85	41	35.41	35.90	-10	15,046	-0.07%
2022/07/26	39	35.05	39	35.15	35.20	0	14,971	0.00%
2022/07/25	20	34.97	22	35.13	34.95	-2	14,971	-0.01%
2022/07/22	8	34.87	6	35.07	35.00	2	14,970	0.01%
2022/07/21	11	34.72	6	34.88	34.70	5	14,968	0.03%
2022/07/20	7	35.32	24	35.14	35.35	-17	15,124	-0.11%
2022/07/19	35	34.99	34	35.07	35.00	1	15,270	0.01%
2022/07/18	32	35.05	30	35.50	35.00	2	15,522	0.01%
2022/07/15	51	34.77	23	34.72	35.10	28	15,567	0.18%
2022/07/14	50	35.77	43	36.06	35.85	7	15,585	0.04%
2022/07/13	19	35.63	131	35.65	36.05	-112	15,513	-0.72%	大賣/鉅額交易
2022/07/12	55	34.22	43	34.35	34.25	12	15,255	0.08%
2022/07/11	3	34.23	76.1	34.05	34.35	-73.1	15,535	-0.47%
2022/07/08	96	33.30	45	34.14	32.75	51	15,691	0.33%
2022/07/07	32	33.54	10	34.00	33.40	22	15,583	0.14%
2022/07/06	62.5	34.01	70	34.51	33.85	-7.5	15,517	-0.05%
2022/07/05	53	34.10	112	34.13	34.70	-59	15,350	-0.38%	大賣/
2022/07/04	75	33.01	84	32.84	33.10	-9	14,928	-0.06%
2022/07/01	49	32.92	66	33.36	32.55	-17	14,518	-0.12%
2022/06/30	66	32.31	42	32.60	32.35	24	13,940	0.17%
2022/06/29	1	33.15	10	32.70	32.20	-9	13,691	-0.07%
2022/06/28	43	32.18	47	32.13	32.15	-4	13,485	-0.03%
2022/06/27	64	31.87	58	31.87	31.85	6	13,380	0.04%
2022/06/24	32	31.44	25	31.47	31.75	7	13,262	0.05%
2022/06/23	24	31.65	20	31.98	31.15	4	13,081	0.03%
2022/06/22	114	32.55	26	33.47	31.35	88	12,740	0.69%	大買/
2022/06/21	69	34.29	28	34.24	34.40	41	12,182	0.34%
2022/06/20	116.1	36.79	379	38.09	34.40	-262.9	11,440	-2.30%	大買/大賣/鉅額交易
2022/06/17	36	35.55	168.2	36.52	38.20	-132.2	9,329	-1.42%	大賣/鉅額交易
2022/06/16	218	34.83	69	35.17	34.75	149	8,190	1.82%	大買/鉅額交易
2022/06/15	23	33.81	10	33.95	34.00	13	7,566	0.17%
2022/06/13	10	33.13	25	33.49	33.45	-15	7,447	-0.20%
2022/06/10	5	33.45	0	0.00	33.45	5	7,403	0.07%
2022/06/09	0	0.00	3	33.95	33.95	-3	7,389	-0.04%
2022/06/08	2	33.75	5	33.75	34.05	-3	7,334	-0.04%
2022/06/07	6	33.42	17	33.46	33.60	-11	7,289	-0.15%
2022/06/02	2	33.25	1	33.45	33.40	1	7,273	0.01%
2022/06/01	16	34.03	3	34.65	33.90	13	7,222	0.18%
2022/05/31	4	34.09	15	34.41	34.10	-11	7,105	-0.15%
2022/05/30	0	0.00	5	34.20	34.20	-5	7,023	-0.07%
2022/05/27	25	33.71	9	34.05	33.50	16	6,976	0.23%
2022/05/26	6	34.09	6	34.05	33.95	0	6,926	0.00%
2022/05/25	12	34.16	17	34.25	33.85	-5	6,836	-0.07%
2022/05/24	9	34.13	11	34.20	34.00	-2	6,625	-0.03%
2022/05/23	1	33.95	87.1	34.16	33.75	-86.1	6,483	-1.33%
2022/05/20	17	33.30	30	33.47	33.30	-13	6,281	-0.21%
2022/05/19	1	32.30	11	32.66	32.45	-10	6,117	-0.16%
2022/05/18	0	0.00	14	32.61	32.80	-14	6,131	-0.23%
2022/05/17	0	0.00	4	32.46	32.50	-4	6,135	-0.07%
2022/05/16	18	31.83	24	32.13	31.95	-6	6,090	-0.10%
2022/05/13	4	31.61	3.1	31.78	31.55	0.9	6,042	0.01%
2022/05/12	8	31.56	10	31.50	31.15	-2	5,992	-0.03%
2022/05/11	10	33.49	40	33.38	32.90	-30	5,844	-0.51%
2022/05/10	0	0.00	5	33.25	33.60	-5	5,743	-0.09%
2022/05/09	26	32.76	25	33.40	32.55	1	5,606	0.02%
2022/05/06	0	32.45	11	32.67	32.50	-11	5,441	-0.20%
2022/05/05	17.8	32.57	1	32.45	32.50	16.8	5,378	0.31%
2022/05/04	21	32.69	0	0.00	32.25	21	5,328	0.39%
2022/05/03	15	33.16	12	33.87	32.85	3	5,266	0.06%
2022/04/29	15	33.18	8	33.21	33.20	7	5,153	0.14%
2022/04/28	12	32.97	7	33.14	33.20	5	5,071	0.10%
2022/04/27	2	33.00	22	33.36	33.25	-20	4,986	-0.40%
2022/04/26	38.1	33.84	20	34.57	34.20	18.1	4,794	0.38%
2022/04/25	21	34.16	49	34.49	34.20	-28	4,451	-0.63%
2022/04/22	23	34.04	46.1	33.94	34.70	-23.1	4,162	-0.55%
2022/04/21	23	33.32	6	32.93	32.80	17	3,836	0.44%
2022/04/20	3	33.83	10	33.85	33.80	-7	3,651	-0.19%
2022/04/19	10	33.28	5	33.37	34.00	5	3,416	0.15%
2022/04/18	8	33.81	10.1	33.51	33.50	-2.1	3,197	-0.07%
2022/04/15	8	33.56	10	33.21	33.75	-2	2,960	-0.07%
2022/04/14	6	32.08	24	32.30	32.30	-18	2,484	-0.72%
2022/04/13	2	30.85	0	0.00	30.85	2	2,029	0.10%
2022/04/12	0	0.00	5.1	30.30	30.70	-5.1	1,866	-0.27%
2022/04/11	7	30.31	0	0.00	29.80	7	1,758	0.40%
2022/04/08	0	0.00	5	29.25	29.30	-5	1,654	-0.30%
2022/04/06	0	0.00	0	29.35	29.35	0	1,709	0.00%
2022/03/31	2	29.35	1	29.45	29.35	1	1,747	0.06%
2022/03/29	1	29.60	0	0.00	29.30	1	1,756	0.06%
2022/03/28	0	29.45	0	0.00	29.50	0	1,756	0.00%
2022/03/23	0	29.55	0	0.00	29.85	0	1,764	0.00%
2022/03/17	0	0.00	1	29.50	29.50	-1	1,765	-0.06%
2022/03/16	0	28.90	0	0.00	29.10	0	1,764	0.00%
2022/03/15	0	29.30	0	0.00	29.00	0	1,762	0.00%
2022/03/14	6	29.43	0	0.00	29.30	6	1,770	0.34%
2022/03/11	0	0.00	4	29.75	29.40	-4	1,804	-0.22%
2022/03/09	0	29.25	0	0.00	29.25	0	1,821	0.00%
2022/03/08	5	29.00	0	0.00	28.75	5	1,808	0.28%
2022/03/07	0	0.00	1	29.90	29.55	-1	1,761	-0.06%
2022/03/03	0	29.95	0	0.00	29.95	0	1,782	0.00%
2022/02/24	4	29.51	0	0.00	29.45	4	1,850	0.22%
2022/02/22	1	29.75	0	0.00	29.95	1	1,908	0.05%
2022/02/18	0	0.00	13	29.99	30.15	-13	2,008	-0.65%
2022/02/15	2	29.30	0	0.00	29.35	2	2,122	0.09%
2022/02/14	1	29.20	1	29.25	29.25	0	2,127	0.00%
2022/02/09	10	29.70	0	0.00	29.75	10	2,200	0.45%
2022/02/08	4	29.59	0	0.00	29.70	4	2,206	0.18%
2022/01/26	2	29.20	1	29.15	29.10	1	2,237	0.04%
2022/01/25	1	29.15	0	0.00	29.05	1	2,263	0.04%
2022/01/24	1	29.10	0	0.00	29.35	1	2,248	0.04%
2022/01/21	3	29.52	0	0.00	29.45	3	2,236	0.13%
2022/01/19	1	29.65	12	29.66	29.70	-11	2,234	-0.49%
2022/01/18	0	0.00	5.1	29.75	29.65	-5.1	2,228	-0.23%
2022/01/14	4	29.95	0	0.00	29.80	4	2,257	0.18%
2022/01/13	0	0.00	1	30.00	30.15	-1	2,254	-0.04%
2022/01/11	5	30.20	0.6	29.95	29.95	4.4	2,228	0.20%
2022/01/10	3	30.75	19	30.60	30.40	-16	2,201	-0.73%
2022/01/07	0	0.00	1	30.05	29.95	-1	2,108	-0.05%
2022/01/06	0	0.00	15	29.85	29.65	-15	2,037	-0.74%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/04	5	29.40	0	0.00	29.50	5	1,995	0.25%
2021/12/29	0	0.00	8	29.50	29.60	-8	1,970	-0.41%
2021/12/27	4	29.85	3	29.65	29.70	1	1,915	0.05%
2021/12/24	10	29.41	0	0.00	29.40	10	1,908	0.52%
2021/12/23	0	0.00	1	29.45	29.35	-1	1,926	-0.05%
2021/12/22	0	0.00	1	29.30	29.10	-1	1,931	-0.05%
2021/12/21	1	28.95	0	0.00	29.10	1	1,921	0.05%
2021/12/20	0	0.00	5	29.05	29.00	-5	1,922	-0.26%
2021/12/17	0	0.00	25	29.00	29.10	-25	1,928	-1.30%
2021/12/15	0	0.00	1	29.05	29.00	-1	1,959	-0.05%
2021/12/13	0	0.00	25	29.45	29.45	-25	1,975	-1.27%
2021/12/08	7	29.81	0	0.00	29.65	7	2,041	0.34%
2021/12/07	1.4	30.13	5	30.10	29.95	-3.6	2,038	-0.18%
2021/12/06	0	0.00	5	29.75	29.75	-5	2,040	-0.25%
2021/12/03	2	29.40	0	0.00	29.35	2	2,068	0.10%
2021/12/02	9	29.19	0	0.00	29.05	9	2,084	0.43%
2021/12/01	3	29.13	0	0.00	29.20	3	2,127	0.14%
2021/11/26	0	0.00	5	30.00	29.80	-5	2,116	-0.24%
2021/11/25	1	30.65	1.1	30.60	30.40	-0.1	2,090	0.00%
2021/11/24	4	30.60	4	30.55	30.55	0	2,070	0.00%
2021/11/19	5	30.10	0	0.00	30.25	5	1,969	0.25%
2021/11/18	0	0.00	5	30.40	30.35	-5	1,928	-0.26%
2021/11/17	5	30.05	5	30.00	30.00	0	1,854	0.00%
2021/11/16	1	29.80	2	30.13	29.80	-1	1,794	-0.06%
2021/11/15	5	29.10	0	0.00	29.00	5	1,619	0.31%
2021/11/10	0	0.00	1	29.15	28.95	-1	1,709	-0.06%
2021/11/08	0	0.00	2	29.15	29.15	-2	1,715	-0.12%
2021/11/05	1	28.90	2	28.95	28.70	-1	1,730	-0.06%
2021/11/04	0	0.00	10	28.82	28.80	-10	1,755	-0.57%
2021/11/03	1	28.55	0	0.00	28.65	1	1,774	0.06%
2021/11/02	6	28.68	2	28.80	28.75	4	1,772	0.23%
2021/11/01	0	0.00	1	28.40	28.35	-1	1,768	-0.06%
2021/10/21	3	28.13	0	0.00	28.15	3	2,230	0.13%
2021/10/19	10	28.35	0	0.00	28.45	10	2,374	0.42%
2021/10/15	2	28.25	0	0.00	28.20	2	2,420	0.08%
2021/10/14	1	28.05	0	0.00	28.20	1	2,435	0.04%
2021/10/13	1	28.05	0	0.00	28.10	1	2,449	0.04%
2021/10/12	1	28.10	0	0.00	28.00	1	2,482	0.04%
2021/10/08	3	28.32	0	0.00	28.15	3	2,500	0.12%
2021/10/06	1	28.10	0	0.00	28.05	1	2,521	0.04%
2021/10/05	6	27.93	0	0.00	28.45	6	2,526	0.24%
2021/10/04	0	0.00	5	28.30	28.25	-5	2,547	-0.20%
2021/10/01	0	0.00	3	28.62	28.15	-3	2,552	-0.12%
2021/09/30	9	28.23	1	28.20	28.60	8	2,560	0.31%
2021/09/27	1	28.15	5	28.15	28.10	-4	2,578	-0.16%
2021/09/24	0	0.00	1	28.50	28.20	-1	2,599	-0.04%
2021/09/23	0	0.00	1	28.30	28.35	-1	2,616	-0.04%
2021/09/17	0	0.00	2	28.43	28.35	-2	2,882	-0.07%
2021/09/14	0	0.00	15	27.78	27.95	-15	3,017	-0.50%
2021/09/13	7	27.35	0	0.00	27.35	7	3,292	0.21%
2021/09/09	11	27.26	0	0.00	27.30	11	3,434	0.32%
2021/09/08	3	27.53	0	0.00	27.40	3	3,401	0.09%
2021/09/07	8	28.13	16	27.98	27.90	-8	3,370	-0.24%
2021/09/06	4	28.73	0	0.00	28.10	4	3,378	0.12%
2021/09/03	2	28.60	0	0.00	28.65	2	3,337	0.06%
2021/08/30	5	28.95	0	0.00	29.00	5	3,383	0.15%
2021/08/27	0	0.00	10	29.05	29.10	-10	3,501	-0.29%
2021/08/26	15	29.12	0	0.00	29.10	15	3,738	0.40%
2021/08/23	10	29.10	0	0.00	29.15	10	3,741	0.27%
2021/08/20	5	28.90	0.5	28.95	28.90	4.5	3,751	0.12%
2021/08/19	1	29.30	10	28.95	28.95	-9	3,743	-0.24%
2021/08/18	11	29.25	7	29.14	29.45	4	3,722	0.11%
2021/08/17	0	0.00	1	29.70	29.30	-1	3,701	-0.03%
2021/08/16	38	29.89	11	30.35	29.45	27	3,687	0.73%
2021/08/13	1	30.30	1	30.20	30.20	0	3,583	0.00%
2021/08/11	5	30.35	21	30.02	29.95	-16	3,535	-0.45%
2021/08/10	0	0.00	10	30.15	30.20	-10	3,511	-0.28%
2021/08/09	0	0.00	1	30.25	30.00	-1	3,526	-0.03%
2021/08/06	4	29.63	0	0.00	29.80	4	3,516	0.11%
2021/08/05	5	29.70	4	29.85	29.70	1	3,543	0.03%
2021/08/04	6	30.08	6	29.90	29.85	0	3,632	0.00%
2021/08/03	74	30.86	10	30.75	30.50	64	3,618	1.77%
2021/08/02	55	30.55	10	30.75	30.90	45	3,548	1.27%
2021/07/29	2	29.90	22	29.94	30.00	-20	3,343	-0.60%
2021/07/28	0	0.00	46	29.87	29.80	-46	3,342	-1.38%
2021/07/27	45	30.00	25.7	29.95	30.00	19.3	3,385	0.57%
2021/07/23	0	0.00	5	29.70	29.55	-5	3,343	-0.15%
2021/07/22	0	0.00	11	29.05	29.00	-11	3,339	-0.33%
2021/07/21	0	0.00	44	28.72	28.65	-44	3,365	-1.31%
2021/07/19	5	29.00	0	0.00	29.25	5	3,503	0.14%
2021/07/16	0	0.00	1	29.10	29.10	-1	3,742	-0.03%
2021/07/15	12	28.60	1	28.50	28.65	11	3,764	0.29%
2021/07/12	0	0.00	1	28.75	28.80	-1	4,147	-0.02%
2021/07/09	4	28.63	0	0.00	28.55	4	4,213	0.09%
2021/07/08	3	28.90	0	0.00	28.85	3	4,279	0.07%
2021/07/07	3	28.95	0	0.00	28.85	3	4,283	0.07%
2021/07/06	3	29.10	0.2	29.20	29.00	2.8	4,282	0.07%
2021/07/02	15	29.02	0	0.00	28.90	15	4,283	0.35%
2021/07/01	5	28.90	0	0.00	29.00	5	4,276	0.12%
2021/06/30	4	29.20	0	0.00	29.15	4	4,275	0.09%
2021/06/29	28	29.33	0	0.00	29.10	28	4,272	0.66%
2021/06/28	21	29.93	3	30.10	29.65	18	4,246	0.42%
2021/06/25	15	29.72	9	29.70	29.50	6	4,015	0.15%
2021/06/24	2	29.70	0	0.00	29.75	2	4,006	0.05%
2021/06/23	10	29.75	10	29.75	29.70	0	3,958	0.00%
2021/06/22	26	29.79	41	30.02	29.85	-15	3,860	-0.39%
2021/06/21	11	29.26	31	29.51	29.55	-20	3,570	-0.56%
2021/06/18	9	29.18	22	29.32	29.20	-13	3,472	-0.37%
2021/06/17	20	28.94	0	0.00	28.85	20	3,433	0.58%
2021/06/16	0	0.00	5	28.65	28.50	-5	3,456	-0.14%
2021/06/15	21	28.52	0	0.00	28.60	21	3,456	0.61%
2021/06/09	0	0.00	11	29.13	29.20	-11	3,429	-0.32%
2021/06/08	11	29.04	10	29.35	29.00	1	3,430	0.03%
2021/06/07	36	28.95	3	28.62	29.00	33	3,438	0.96%
2021/06/04	22	29.65	13	30.28	29.30	9	3,439	0.26%
2021/06/03	32	29.68	34	29.49	29.90	-2	3,338	-0.06%
2021/06/02	3	27.88	0	0.00	27.90	3	3,139	0.10%
2021/06/01	0	0.00	0	27.85	27.85	0	3,156	0.00%
2021/05/31	15	27.77	0	0.00	27.85	15	3,201	0.47%
2021/05/27	2	27.10	0	0.00	27.20	2	3,418	0.06%
2021/05/26	3	27.35	6	27.30	27.35	-3	3,696	-0.08%
2021/05/24	0	0.00	5	27.42	27.40	-5	3,920	-0.13%
2021/05/21	0	0.00	1	26.90	26.90	-1	3,944	-0.03%
2021/05/19	1	26.65	1	26.80	26.85	0	3,980	0.00%
2021/05/18	0	0.00	10	26.48	26.85	-10	3,980	-0.25%
2021/05/17	5	26.05	7	25.80	25.60	-2	3,973	-0.05%
2021/05/14	2	26.40	1	26.60	26.60	1	3,929	0.03%
2021/05/13	0	26.40	2	26.40	26.35	-2	3,904	-0.05%
2021/05/12	7	27.44	5	26.16	26.50	2	3,863	0.05%
2021/05/11	0	0.00	4	28.20	28.00	-4	3,754	-0.11%
2021/05/10	5	28.55	5	28.70	28.70	0	3,714	0.00%
2021/05/05	5	28.55	0	0.00	28.40	5	3,687	0.14%
2021/05/04	0	29.00	0	0.00	28.50	0	3,672	0.00%
2021/05/03	5	29.80	0	0.00	29.55	5	3,600	0.14%
2021/04/28	12	29.97	1	30.20	30.00	11	3,573	0.31%
2021/04/26	10	30.50	1	30.80	30.75	9	3,499	0.26%
2021/04/23	11	30.70	0	0.00	30.70	11	3,442	0.32%
2021/04/22	10	30.55	3	31.37	30.50	7	3,378	0.21%
2021/04/21	24	30.11	2	30.12	30.30	22	3,153	0.70%
2021/04/20	10	30.55	21	30.64	30.45	-11	3,118	-0.35%
2021/04/19	23	30.52	28	30.89	31.10	-5	3,048	-0.16%
2021/04/16	0	0.00	7	29.67	29.75	-7	2,815	-0.25%
2021/04/15	1	29.55	11	29.52	29.55	-10	2,786	-0.36%
2021/04/14	7	29.11	6	29.35	29.20	1	2,739	0.04%
2021/04/13	6	28.75	1	28.80	28.75	5	2,694	0.19%
2021/04/12	12	28.80	9	28.76	28.80	3	2,694	0.11%
2021/04/09	1	28.95	1	28.90	28.90	0	2,767	0.00%
2021/04/08	8	28.95	0	0.00	29.00	8	2,760	0.29%
2021/04/07	5	29.00	0	0.00	29.05	5	2,756	0.18%
2021/04/06	2	28.85	0	0.00	28.95	2	2,763	0.07%
2021/04/01	5	28.70	6	28.75	28.80	-1	2,767	-0.04%
2021/03/31	5	28.90	0	0.00	28.85	5	2,749	0.18%
2021/03/30	5	29.00	0	0.00	29.05	5	2,743	0.18%
2021/03/29	5	29.10	2	29.10	29.15	3	2,731	0.11%
2021/03/26	21	29.25	0	0.00	29.30	21	2,761	0.76%
2021/03/25	0	0.00	7	29.20	29.20	-7	2,842	-0.25%
2021/03/24	2	29.25	7	29.18	29.35	-5	2,894	-0.17%
2021/03/22	12	29.02	0	0.00	29.00	12	2,929	0.41%
2021/03/19	3	28.95	0	0.00	29.05	3	2,901	0.10%
2021/03/18	1	29.30	0	0.00	29.25	1	2,874	0.03%
2021/03/17	1	29.30	0	0.00	29.30	1	2,872	0.03%
2021/03/16	10	29.48	0	0.00	29.30	10	2,877	0.35%
2021/03/11	5	29.40	0	0.00	29.30	5	2,870	0.17%
2021/03/10	1	29.35	1	29.45	29.35	0	2,877	0.00%
2021/03/09	0	0.00	1.1	29.82	29.75	-1.1	2,850	-0.04%
2021/03/08	7	29.97	8	30.13	29.95	-1	2,837	-0.04%
2021/03/05	7	29.72	0	0.00	29.75	7	2,814	0.25%
2021/03/04	4	29.88	5	30.10	30.00	-1	2,795	-0.04%
2021/03/03	16	29.59	6	29.88	29.70	10	2,756	0.36%
2021/03/02	13	30.32	68	29.98	29.70	-55	2,725	-2.02%
2021/02/26	16	29.88	33	29.99	30.30	-17	2,564	-0.66%
2021/02/25	16	28.98	18	29.28	29.55	-2	2,295	-0.09%
2021/02/24	0	28.50	1	28.65	28.35	-1	2,119	-0.05%
2021/02/23	0	0.00	4	28.40	28.60	-4	2,105	-0.19%
2021/02/22	0	0.00	2	28.10	28.25	-2	2,129	-0.09%
2021/02/19	1	27.65	1	27.65	27.85	0	2,109	0.00%
2021/02/18	4	27.69	0	0.00	27.80	4	2,106	0.19%
2021/02/05	1	27.50	0	0.00	27.40	1	2,085	0.05%
2021/02/04	0	0.00	20	27.45	27.40	-20	2,090	-0.96%
2021/02/02	2	27.10	0	0.00	27.15	2	2,155	0.09%
2021/01/28	3	27.45	2	27.30	27.35	1	2,133	0.05%
2021/01/27	4	27.71	0	0.00	27.55	4	2,117	0.19%
2021/01/26	1	27.55	0	0.00	27.50	1	2,120	0.05%
2021/01/25	1	27.86	1	28.20	27.95	0	2,114	0.00%
2021/01/22	0	28.00	1	28.30	28.20	-1	2,125	-0.05%
2021/01/19	0	0.00	4	27.60	27.60	-4	2,053	-0.19%
2021/01/14	3	28.07	2	28.10	28.05	1	2,011	0.05%
2021/01/12	5	28.45	0	0.00	28.10	5	1,963	0.25%
2021/01/08	1	28.70	9	28.70	28.70	-8	1,908	-0.42%
2021/01/07	5	28.70	0	0.00	28.70	5	1,893	0.26%
2021/01/06	5	28.75	16	29.16	28.85	-11	1,869	-0.59%
2021/01/05	5	29.15	0	0.00	29.15	5	1,829	0.27%
2021/01/04	8	29.65	10	29.70	29.45	-2	1,815	-0.11%
2020/12/30	5	28.85	10	29.00	29.05	-5	1,713	-0.29%
2020/12/29	0	0.00	5	29.15	29.05	-5	1,703	-0.29%
2020/12/28	0	0.00	23	28.98	28.95	-23	1,684	-1.37%
2020/12/24	3	28.50	0	0.00	28.60	3	1,651	0.18%
2020/12/23	5	28.50	0	0.00	28.70	5	1,647	0.30%
2020/12/22	10	29.00	0	0.00	28.40	10	1,671	0.60%
2020/12/21	3	29.50	10	29.55	29.45	-7	1,672	-0.42%
2020/12/18	0	0.00	10	29.10	29.10	-10	1,601	-0.62%
2020/12/17	9	28.47	0	0.00	28.60	9	1,561	0.58%
2020/12/16	0	0.00	11	28.89	28.85	-11	1,580	-0.70%
2020/12/15	1	28.35	0	0.00	28.20	1	1,545	0.06%
2020/12/09	10	28.45	0	0.00	28.60	10	1,578	0.63%
2020/12/08	0	0.00	2	28.75	28.60	-2	1,590	-0.13%
2020/12/07	10	28.90	0	0.00	28.85	10	1,616	0.62%
2020/12/04	1	29.25	5	29.20	29.10	-4	1,630	-0.25%
2020/11/30	5	28.90	0	0.00	28.70	5	1,792	0.28%
2020/11/27	0	0.00	10	29.00	28.95	-10	1,888	-0.53%
2020/11/26	5	28.80	0	0.00	28.70	5	2,209	0.23%
2020/11/25	0	0.00	5	29.05	29.00	-5	2,846	-0.18%
2020/11/23	5	28.80	0	0.00	28.80	5	2,901	0.17%
2020/11/20	22	28.87	5	29.05	28.90	17	2,889	0.59%
2020/11/18	0	0.00	15	28.65	28.60	-15	2,895	-0.52%
2020/11/17	5	28.55	0	0.00	28.55	5	2,894	0.17%
2020/11/16	0	0.00	1	28.65	28.45	-1	2,965	-0.03%
2020/11/13	1	28.25	0	0.00	28.50	1	3,042	0.03%
2020/11/11	0	0.00	15	28.37	28.55	-15	3,143	-0.48%
2020/11/10	10	28.00	10	28.50	28.30	0	3,128	0.00%
2020/11/09	10	27.80	0	0.00	27.80	10	3,092	0.32%
2020/11/06	0	0.00	2	27.80	28.05	-2	3,106	-0.06%
2020/11/04	2	27.85	0	0.00	27.80	2	3,165	0.06%
2020/11/03	2	27.90	2	27.90	27.90	0	3,197	0.00%
2020/11/02	3	27.70	13	27.67	27.75	-10	3,208	-0.31%
2020/10/30	2	27.20	0	0.00	27.40	2	3,214	0.06%
2020/10/27	3	27.77	0	0.00	27.80	3	3,225	0.09%
2020/10/23	6	27.89	0	0.00	27.85	6	3,230	0.19%
2020/10/21	0	0.00	2	28.05	28.05	-2	3,295	-0.06%
2020/10/20	2	28.10	0	0.00	28.00	2	3,305	0.06%
2020/10/19	5	27.80	7	28.00	28.15	-2	3,311	-0.06%
2020/10/14	21	28.28	0	0.00	28.20	21	3,321	0.63%
2020/10/12	2	28.45	0	0.00	28.45	2	3,364	0.06%
2020/10/08	3	28.60	3	28.65	28.80	0	3,373	0.00%
2020/10/07	2	28.63	2	28.80	28.80	0	3,381	0.00%
2020/10/06	3	28.70	7	28.72	28.80	-4	3,418	-0.12%
2020/10/05	9	28.41	0	0.00	28.65	9	3,470	0.26%
2020/09/30	0	0.00	2	28.40	28.35	-2	3,523	-0.06%
2020/09/28	11	28.16	5	28.55	28.40	6	3,633	0.17%
2020/09/25	3	28.18	0	0.00	28.00	3	3,669	0.08%
2020/09/24	1	28.70	0	0.00	28.05	1	3,668	0.03%
2020/09/23	0	0.00	1	29.10	29.00	-1	3,634	-0.03%
2020/09/22	5	29.35	0	0.00	29.30	5	3,629	0.14%
2020/09/21	0	0.00	5	30.20	29.80	-5	3,627	-0.14%
2020/09/18	14	29.69	10.1	29.95	29.80	3.9	3,612	0.11%
2020/09/16	0	0.00	46	29.62	29.75	-46	3,732	-1.23%
2020/09/14	13	29.38	0	0.00	29.40	13	3,766	0.35%
2020/09/11	10	29.65	1	29.65	29.70	9	3,746	0.24%
2020/09/10	10.1	30.15	0	0.00	29.85	10.1	3,733	0.27%
2020/09/09	1	30.00	20	29.96	30.00	-19	3,708	-0.51%
2020/09/08	5	30.30	0	0.00	30.25	5	3,685	0.14%
2020/09/07	1	30.60	10	30.40	30.40	-9	3,680	-0.24%
2020/09/04	10	30.33	0	0.00	30.25	10	3,677	0.27%
2020/09/03	3	30.95	2	31.10	30.65	1	3,632	0.03%
2020/09/02	8	30.66	1	30.80	30.85	7	3,597	0.19%
2020/09/01	20	31.94	9	31.27	31.20	11	3,539	0.31%
2020/08/31	41	30.95	19	30.98	32.00	22	3,278	0.67%
2020/08/24	2	28.60	0	0.00	28.55	2	2,583	0.08%
2020/08/20	5	28.10	0	0.00	27.75	5	2,621	0.19%
2020/08/19	5	28.80	0	0.00	28.85	5	2,558	0.20%
2020/08/18	10	28.50	6	28.09	28.10	4	2,486	0.16%
2020/08/17	21	28.57	0	0.00	28.40	21	2,503	0.84%
2020/08/14	0	0.00	1	27.60	27.60	-1	2,506	-0.04%
2020/08/13	1	27.35	10	27.55	27.40	-9	2,518	-0.36%
2020/08/12	10	27.50	0	0.00	27.40	10	2,542	0.39%
2020/08/11	0	0.00	2	27.35	27.30	-2	2,533	-0.08%
2020/08/07	1	26.70	0	0.00	26.70	1	2,500	0.04%
2020/08/05	2	27.00	0	0.00	26.95	2	2,485	0.08%
2020/08/04	1	27.35	1	27.40	27.20	0	2,519	0.00%
2020/08/03	6	26.89	0	0.00	27.60	6	2,528	0.24%
2020/07/31	51	26.70	0	0.00	26.65	51	2,524	2.02%
2020/07/30	14	26.75	2	26.75	26.75	12	2,535	0.47%
2020/07/29	28	27.06	3	27.15	26.90	25	2,571	0.97%
2020/07/28	5	26.63	0	0.00	26.55	5	2,579	0.19%
2020/07/27	8	27.56	0	0.00	26.95	8	2,591	0.31%
2020/07/22	2	27.80	2	28.35	28.10	0	2,608	0.00%
2020/07/16	0	0.00	2	28.20	28.20	-2	2,620	-0.08%
2020/07/15	2	27.75	10	27.55	27.55	-8	2,599	-0.31%
2020/07/14	2	27.60	0	0.00	27.60	2	2,611	0.08%
2020/07/13	6	27.84	0	0.00	27.80	6	2,631	0.23%
2020/07/10	3	28.08	0	0.00	27.80	3	2,631	0.11%
2020/07/09	0	0.00	5	28.86	28.65	-5	2,602	-0.19%
2020/07/08	12	29.65	12	29.68	29.75	0	2,560	0.00%
2020/07/07	0	0.00	10	29.75	29.65	-10	2,497	-0.40%
2020/07/06	7	29.71	11	29.65	29.65	-4	2,490	-0.16%
2020/07/03	5	29.80	0	0.00	29.70	5	2,479	0.20%
2020/07/02	10	30.00	1	29.90	29.90	9	2,469	0.36%
2020/07/01	2	29.85	1	29.80	29.80	1	2,481	0.04%
2020/06/30	5	29.84	0	0.00	29.80	5	2,486	0.20%
2020/06/29	1	29.80	0	0.00	29.75	1	2,486	0.04%
2020/06/24	10	30.05	8	29.95	29.95	2	2,482	0.08%
2020/06/23	0	0.00	4	30.34	30.35	-4	2,480	-0.16%
2020/06/22	2	29.90	1	30.00	29.75	1	2,427	0.04%
2020/06/19	2	29.28	0	0.00	29.55	2	2,429	0.08%
2020/06/16	0	0.00	1	29.60	29.70	-1	2,500	-0.04%
2020/06/12	6	28.54	5	28.90	29.10	1	2,646	0.04%
2020/06/11	0	0.00	10	29.80	29.25	-10	2,687	-0.37%
2020/06/10	0	0.00	1	30.00	29.85	-1	2,692	-0.04%
2020/06/09	12	29.95	25	29.90	29.80	-13	2,762	-0.47%
2020/06/08	0	0.00	6	30.46	30.30	-6	2,787	-0.22%
2020/06/05	5	30.05	13	30.35	30.20	-8	2,759	-0.29%
2020/06/04	15	29.87	3	29.92	29.55	12	2,757	0.44%
2020/06/03	1	29.45	3	29.65	29.60	-2	2,854	-0.07%
2020/06/02	1	29.30	0	0.00	29.50	1	2,856	0.04%
2020/06/01	0	0.00	1	29.80	29.50	-1	2,846	-0.04%
2020/05/29	0	0.00	10	29.23	29.30	-10	2,836	-0.35%
2020/05/28	16	29.46	21	29.47	29.10	-5	2,835	-0.18%
2020/05/27	5	28.83	0	0.00	29.00	5	2,813	0.18%
2020/05/26	0	0.00	101	28.61	28.65	-101	2,840	-3.56%	大賣/鉅額交易
2020/05/22	5	28.60	0	0.00	28.55	5	2,906	0.17%
2020/05/21	22	29.10	14	28.95	29.05	8	2,963	0.27%
2020/05/20	0	0.00	10	28.13	28.05	-10	2,890	-0.35%
2020/05/19	0	0.00	3	28.10	28.40	-3	2,895	-0.10%
2020/05/18	0	0.00	3	27.80	27.75	-3	2,885	-0.10%
2020/05/15	5	27.40	0	0.00	27.40	5	2,887	0.17%
2020/05/13	2	27.40	5	27.60	27.85	-3	2,911	-0.10%
2020/05/12	0	0.00	2	27.50	27.60	-2	2,909	-0.07%
2020/05/11	6	27.68	17	27.56	27.70	-11	2,942	-0.37%
2020/05/08	3	27.95	5	28.00	27.95	-2	2,915	-0.07%
2020/05/07	11	28.10	0	0.00	28.05	11	2,921	0.38%
2020/05/06	0	0.00	2	28.20	28.15	-2	2,952	-0.07%
2020/05/05	13	28.30	1	28.40	28.70	12	2,967	0.40%
2020/05/04	3	28.00	4	27.99	28.05	-1	2,969	-0.03%
2020/04/30	0	0.00	4	28.58	28.70	-4	3,020	-0.13%
2020/04/29	103	28.03	5	28.13	28.05	98	3,066	3.20%	大買/
2020/04/28	7	27.69	0	0.00	27.85	7	3,121	0.22%
2020/04/27	0	0.00	2	27.38	27.65	-2	3,276	-0.06%
2020/04/24	0	0.00	1	26.80	26.90	-1	3,326	-0.03%
2020/04/22	3	26.55	2	26.85	26.90	1	3,396	0.03%
2020/04/21	0	0.00	32	27.44	27.25	-32	3,449	-0.93%
2020/04/20	0	0.00	10	27.85	27.80	-10	3,541	-0.28%
2020/04/17	1	27.75	1	28.00	27.75	0	4,042	0.00%
2020/04/16	6	27.65	5	27.62	27.65	1	4,198	0.02%
2020/04/15	9	28.44	1	28.50	28.40	8	4,255	0.19%
2020/04/14	2	28.05	1	27.95	28.10	1	4,358	0.02%
2020/04/13	1	27.65	0	0.00	27.65	1	4,434	0.02%
2020/04/08	0	0.00	3	27.80	27.80	-3	5,048	-0.06%
2020/04/07	0	0.00	2	26.70	26.85	-2	5,648	-0.04%
2020/04/06	4	26.33	0	0.00	26.35	4	5,799	0.07%
2020/04/01	0	0.00	3	26.55	26.65	-3	5,870	-0.05%
2020/03/31	2	26.70	0	0.00	26.65	2	5,923	0.03%
2020/03/27	3	26.90	7	27.02	26.65	-4	6,254	-0.06%
2020/03/24	0	0.00	4	26.10	26.10	-4	6,581	-0.06%
2020/03/23	0	0.00	7	25.79	26.00	-7	6,688	-0.10%
2020/03/20	13	27.14	0	0.00	26.95	13	6,707	0.19%
2020/03/19	1	25.50	1	25.90	26.50	0	6,654	0.00%
2020/03/18	0	0.00	12	26.91	26.80	-12	6,527	-0.18%
2020/03/17	0	0.00	12	26.87	26.95	-12	6,497	-0.18%
2020/03/16	3	27.88	4	27.41	27.45	-1	6,435	-0.02%
2020/03/13	65	27.02	3	27.63	27.65	62	6,381	0.97%
2020/03/12	50	28.90	3	28.85	28.80	47	6,274	0.75%
2020/03/11	5	29.70	15	29.83	29.55	-10	6,208	-0.16%
2020/03/10	10	29.18	2	29.33	29.45	8	6,207	0.13%
2020/03/09	10	30.13	0	0.00	29.70	10	6,162	0.16%
2020/03/06	11	30.95	0	0.00	30.90	11	6,071	0.18%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/04	15	31.00	0	0.00	31.00	15	6,069	0.25%
2020/03/02	11	30.65	0	0.00	31.00	11	6,044	0.18%
2020/02/27	3	31.50	10	31.75	31.35	-7	5,990	-0.12%
2020/02/26	0	0.00	5	31.70	31.70	-5	5,938	-0.08%
2020/02/25	6	31.42	0	0.00	31.55	6	5,905	0.10%
2020/02/24	15	32.14	13	32.08	31.85	2	5,835	0.03%
2020/02/21	2	32.63	0	0.00	32.60	2	5,738	0.03%
2020/02/20	6	32.73	0	0.00	32.75	6	5,715	0.10%
2020/02/19	2	32.95	2	32.85	32.95	0	5,686	0.00%
2020/02/18	7	32.63	15	32.55	32.65	-8	5,659	-0.14%
2020/02/17	17	32.57	0	0.00	32.60	17	5,649	0.30%
2020/02/14	4	32.89	7	32.90	32.90	-3	5,617	-0.05%
2020/02/12	22	33.12	2	33.30	32.85	20	5,596	0.36%
2020/02/11	2	32.90	5	32.89	32.95	-3	5,543	-0.05%
2020/02/10	4	32.70	9	32.67	32.65	-5	5,518	-0.09%
2020/02/07	15	32.99	4	33.00	33.00	11	5,487	0.20%
2020/02/06	0	0.00	3	33.40	33.45	-3	5,439	-0.06%
2020/02/05	9	33.29	20	33.20	33.30	-11	5,406	-0.20%
2020/02/04	2	33.40	0	0.00	33.55	2	5,351	0.04%
2020/02/03	2	33.03	2	32.68	33.05	0	5,279	0.00%
2020/01/31	4	33.85	0	0.00	33.75	4	5,190	0.08%
2020/01/30	57	33.25	11	33.64	33.30	46	5,112	0.90%
2020/01/20	18	34.96	0	0.00	34.95	18	4,941	0.36%
2020/01/17	10	34.88	2	35.00	34.75	8	4,869	0.16%
2020/01/16	41	34.75	6	34.76	34.75	35	4,822	0.73%
2020/01/15	27	34.59	20	34.70	34.60	7	4,798	0.15%
2020/01/14	31	34.50	3	34.58	34.45	28	4,731	0.59%
2020/01/13	28	35.48	10	35.48	34.75	18	4,620	0.39%
2020/01/10	9	34.83	14	34.91	34.75	-5	4,117	-0.12%
2020/01/09	80	34.32	2	34.55	34.30	78	3,935	1.98%
2020/01/08	6	34.63	19	34.73	34.30	-13	3,847	-0.34%
2020/01/07	17	34.85	106.1	34.81	34.75	-89.1	3,711	-2.40%	大賣/
2020/01/06	17	35.24	1	34.95	35.00	16	3,631	0.44%
2020/01/03	25	34.99	28	35.28	35.05	-3	3,437	-0.09%
2020/01/02	64	35.50	7	35.79	35.85	57	3,225	1.77%
2019/12/31	106	35.40	29	34.85	35.90	77	2,963	2.60%	大買/
2019/12/30	35	33.52	8	33.37	33.50	27	2,327	1.16%
2019/12/27	1	32.50	4	32.85	32.50	-3	2,156	-0.14%
2019/12/26	3	33.13	4	33.15	32.85	-1	2,051	-0.05%
2019/12/25	8	33.10	12	32.97	32.90	-4	1,984	-0.20%
2019/12/24	55	33.34	8	33.74	32.95	47	1,895	2.48%
2019/12/23	45	33.14	16	33.22	33.10	29	1,654	1.75%
2019/12/20	35	31.68	28	31.55	31.60	7	1,312	0.53%
2019/12/19	19	31.73	0	0.00	31.50	19	1,299	1.46%
2019/12/18	15	32.17	0	0.00	32.10	15	1,240	1.21%
2019/12/17	41	31.62	0	0.00	31.60	41	1,091	3.76%
2019/12/16	0	0.00	10	31.20	31.30	-10	1,044	-0.96%
2019/12/10	17	31.25	0	0.00	31.25	17	1,053	1.61%
2019/12/09	20	31.35	0	0.00	31.45	20	1,057	1.89%
2019/12/06	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/12/04	1	31.35	0	0.00	31.30	1	1,034	0.10%
2019/12/03	0	0.00	1	31.30	31.35	-1	1,010	-0.10%
2019/12/02	0	0.00	8	31.63	31.60	-8	976	-0.82%
2019/11/29	0	0.00	3	31.73	31.80	-3	953	-0.31%
2019/11/28	0	0.00	1	31.75	31.80	-1	948	-0.11%
2019/11/27	0	0.00	1	31.75	31.80	-1	988	-0.10%
2019/11/26	0	0.00	2	31.85	31.80	-2	975	-0.20%
2019/11/25	4	31.90	0	0.00	31.85	4	973	0.41%
2019/11/21	0	0.00	1	31.80	31.90	-1	976	-0.10%
2019/11/19	1	31.80	0	0.00	31.80	1	995	0.10%
2019/11/15	0	0.00	1	31.90	31.90	-1	1,051	-0.10%
2019/11/14	1	31.85	0	0.00	31.80	1	1,075	0.09%
2019/11/06	1	31.95	0	0.00	31.95	1	1,118	0.09%
2019/11/05	1	31.90	0	0.00	31.85	1	1,117	0.09%
2019/11/04	0	0.00	1	31.70	31.95	-1	1,125	-0.09%
2019/10/30	0	0.00	1	31.70	31.75	-1	1,146	-0.09%
2019/10/29	1	31.70	0	0.00	31.70	1	1,141	0.09%
2019/10/23	3	31.58	0	0.00	31.55	3	1,186	0.25%
2019/10/18	1	31.70	0	0.00	31.50	1	1,196	0.08%
2019/10/17	2	31.65	0	0.00	31.75	2	1,187	0.17%
2019/09/27	1	32.50	5	32.55	32.25	-4	1,427	-0.28%
2019/09/26	1	32.80	0.6	32.75	32.70	0.4	1,471	0.03%
2019/09/23	9	32.31	0	0.00	32.25	9	1,590	0.57%
2019/09/20	1	32.05	0	0.00	32.05	1	1,633	0.06%
2019/09/16	5	31.71	0	0.00	31.50	5	1,757	0.28%
2019/09/02	2	32.15	0	0.00	32.20	2	1,906	0.10%
2019/08/26	2	32.35	10	32.35	32.30	-8	1,999	-0.40%
2019/08/21	0	0.00	1	32.75	32.85	-1	2,064	-0.05%
2019/08/19	0	0.00	1	32.30	32.65	-1	2,036	-0.05%
2019/08/16	0	0.00	1	32.15	31.90	-1	2,011	-0.05%
2019/08/12	0	0.00	1.7	32.09	31.95	-1.7	1,991	-0.09%
2019/08/02	2	31.78	1	31.85	31.75	1	1,987	0.05%
2019/07/29	0	0.00	10	31.95	32.10	-10	2,000	-0.50%
2019/07/25	2	31.98	0	0.00	31.95	2	1,970	0.10%
2019/07/22	0	0.00	2	32.65	32.65	-2	1,927	-0.10%
2019/07/19	2	32.90	0	0.00	32.85	2	1,933	0.10%
2019/07/16	0	0.00	1	32.70	32.75	-1	1,947	-0.05%
2019/07/15	0	0.00	1	32.85	32.75	-1	1,940	-0.05%
2019/07/10	2	32.80	0	0.00	32.80	2	1,982	0.10%
2019/07/08	1	34.45	0	0.00	34.40	1	1,968	0.05%
2019/07/05	30	34.20	0	0.00	34.20	30	1,884	1.59%
2019/07/03	1	33.75	0	0.00	33.90	1	1,872	0.05%
2019/07/02	8	34.00	1	33.55	33.60	7	1,844	0.38%
2019/07/01	0	0.00	3	34.03	34.20	-3	1,738	-0.17%
2019/06/27	0	0.00	1	34.00	33.90	-1	1,692	-0.06%
2019/06/26	0	0.00	3	33.30	33.80	-3	1,668	-0.18%
2019/06/24	1	33.40	0	0.00	33.40	1	1,592	0.06%
2019/06/21	1	33.30	0	0.00	33.10	1	1,570	0.06%
2019/06/19	0	0.00	3	33.20	33.05	-3	1,571	-0.19%
2019/06/18	3	33.00	5	32.97	32.90	-2	1,567	-0.13%
2019/06/14	1	32.55	1	32.85	32.60	0	1,616	0.00%
2019/06/12	2	32.40	0	0.00	32.45	2	1,662	0.12%
2019/06/11	2	32.85	1	33.35	32.55	1	1,710	0.06%
2019/06/10	0	0.00	3	33.65	33.45	-3	1,780	-0.17%
2019/06/06	0	0.00	1	33.10	33.10	-1	1,773	-0.06%
2019/05/30	0	0.00	2	32.50	32.55	-2	1,776	-0.11%
2019/05/29	0	0.00	2	31.85	31.90	-2	1,729	-0.12%
2019/05/27	1	31.80	0	0.00	31.80	1	1,753	0.06%
2019/05/23	0	0.00	1	31.60	31.60	-1	1,750	-0.06%
2019/05/22	0	0.00	1	31.70	31.75	-1	1,751	-0.06%
2019/05/21	0	0.00	1	31.45	31.55	-1	1,773	-0.06%
2019/05/20	0	0.00	1	31.60	31.50	-1	1,803	-0.06%
2019/05/17	1	31.45	0	0.00	31.55	1	1,818	0.05%
2019/05/16	1	31.00	0	0.00	30.95	1	1,815	0.06%
2019/05/08	1	31.10	0	0.00	31.10	1	2,004	0.05%
2019/05/06	1	31.55	3	31.60	31.55	-2	2,141	-0.09%
2019/04/29	1	31.20	0	0.00	31.30	1	2,299	0.04%
2019/04/25	0	0.00	2	31.60	31.30	-2	2,296	-0.09%
2019/04/24	2	31.48	10	31.35	31.30	-8	2,290	-0.35%
2019/04/18	1	31.20	0	0.00	31.25	1	2,344	0.04%
2019/04/15	1	31.30	0	0.00	31.45	1	2,273	0.04%
2019/04/09	3	31.50	27	31.51	31.35	-24	2,232	-1.08%
2019/04/08	0	0.00	5	31.80	31.80	-5	2,198	-0.23%
2019/04/02	3	32.10	0	0.00	32.05	3	2,184	0.14%
2019/03/28	0	0.00	5	32.00	32.05	-5	2,147	-0.23%
2019/03/25	3	32.20	0	0.00	31.80	3	2,154	0.14%
2019/03/21	0	0.00	1	32.60	32.60	-1	2,140	-0.05%
2019/03/15	1	32.10	0	0.00	32.20	1	2,039	0.05%
2019/03/14	8	31.93	5	32.30	31.75	3	2,005	0.15%
2019/03/13	3	32.43	0	0.00	32.10	3	1,948	0.15%
2019/03/12	2	33.28	0	0.00	33.35	2	1,838	0.11%
2019/03/11	1	33.50	0	0.00	33.75	1	1,817	0.06%
2019/03/08	5	33.60	1	34.15	33.70	4	1,829	0.22%
2019/03/07	0	0.00	4	33.65	33.70	-4	1,805	-0.22%
2019/03/06	4	33.70	0	0.00	33.60	4	1,800	0.22%
2019/03/05	5	33.40	1	33.40	33.50	4	1,766	0.23%
2019/02/27	3	33.35	0	0.00	33.35	3	1,754	0.17%
2019/02/25	0	0.00	2	34.00	34.00	-2	1,750	-0.11%
2019/02/22	0	0.00	3	33.70	33.65	-3	1,744	-0.17%
2019/02/13	2	34.05	0	0.00	33.80	2	1,735	0.12%
2019/02/11	0	0.00	2	34.60	34.55	-2	1,676	-0.12%
2019/01/30	1	33.95	1	33.95	33.90	0	1,616	0.00%
2019/01/29	2	34.20	0	0.00	33.65	2	1,583	0.13%
2019/01/28	0	0.00	3	34.03	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	1	33.50	33.25	-1	1,391	-0.07%
2019/01/24	31	33.25	3	33.35	33.20	28	1,340	2.09%
2019/01/23	0	0.00	6	32.54	32.90	-6	1,231	-0.49%
2019/01/22	0	0.00	2	31.95	32.00	-2	1,169	-0.17%
2019/01/21	0	0.00	1	31.90	31.90	-1	1,191	-0.08%
2019/01/18	0	0.00	3	31.93	31.90	-3	1,208	-0.25%
2019/01/17	0	0.00	2	31.93	31.85	-2	1,224	-0.16%
2019/01/16	0	0.00	1	32.15	31.85	-1	1,240	-0.08%
2019/01/15	0	0.00	4	32.06	32.15	-4	1,236	-0.32%
2019/01/14	0	0.00	2	31.60	31.85	-2	1,210	-0.17%
2019/01/11	0	0.00	1	31.65	31.50	-1	1,208	-0.08%
2019/01/10	0	0.00	5	31.04	31.50	-5	1,199	-0.42%
2019/01/09	0	0.00	1	31.00	30.90	-1	1,191	-0.08%
2019/01/08	3	30.77	1	31.00	30.85	2	1,200	0.17%
2019/01/03	5	30.90	0.7	30.80	30.80	4.3	1,272	0.33%
2018/12/25	2	30.25	0	0.00	30.30	2	1,363	0.15%
2018/12/18	0	0.00	3	30.10	30.15	-3	1,357	-0.22%
2018/12/13	3	30.05	0	0.00	30.05	3	1,348	0.22%
2018/11/22	0	0.00	2	30.05	30.00	-2	1,252	-0.16%
2018/11/09	0	0.00	2	28.40	28.35	-2	1,120	-0.18%
2018/11/02	1	28.30	0	0.00	28.50	1	1,171	0.09%
2018/11/01	0	0.00	1	28.50	28.55	-1	1,163	-0.09%
2018/10/30	2	28.05	0	0.00	28.00	2	1,157	0.17%
2018/10/25	1	28.45	0	0.00	28.50	1	1,104	0.09%
2018/10/22	0	0.00	1	29.05	29.10	-1	1,056	-0.09%
2018/10/05	0	0.00	1	31.80	31.35	-1	1,017	-0.10%
2018/10/04	1	31.95	0	0.00	31.80	1	991	0.10%
2018/09/28	0	0.00	2	30.65	30.65	-2	867	-0.23%
2018/09/18	2	30.40	0	0.00	30.55	2	856	0.23%
2018/09/11	3	29.37	0	0.00	29.40	3	922	0.33%
2018/08/10	0	0.00	1	30.25	30.25	-1	1,174	-0.09%
2018/08/06	1	30.15	0	0.00	30.15	1	1,218	0.08%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/07/26	10	30.10	10	30.20	30.30	0	1,277	0.00%
2018/07/18	1	31.10	0	0.00	31.30	1	1,337	0.07%
2018/07/17	15	30.80	18	30.93	30.90	-3	1,338	-0.22%
2018/07/06	1	30.40	5	30.50	30.65	-4	1,404	-0.28%
2018/07/05	5	30.86	0	0.00	30.60	5	1,402	0.36%
2018/07/03	0	0.00	4	31.05	30.85	-4	1,423	-0.28%
2018/06/29	4	31.80	0	0.00	31.70	4	1,426	0.28%
2018/06/28	4	31.60	0	0.00	31.30	4	1,408	0.28%
2018/06/22	2	31.05	0	0.00	31.05	2	1,333	0.15%
2018/06/21	4	31.41	0	0.00	31.35	4	1,318	0.30%
2018/06/20	1	31.90	0	0.00	31.70	1	1,305	0.08%
2018/06/19	0	0.00	10	31.90	31.90	-10	1,282	-0.78%
2018/06/15	5	32.22	0	0.00	32.40	5	1,265	0.40%
2018/06/14	1	32.45	0	0.00	32.45	1	1,226	0.08%
2018/06/13	1	32.50	0	0.00	32.45	1	1,220	0.08%
2018/06/12	1	32.70	0	0.00	32.50	1	1,199	0.08%
2018/06/08	4	32.83	0	0.00	32.80	4	1,164	0.34%
2018/06/07	3	32.95	0	0.00	32.90	3	1,132	0.26%
2018/06/06	8	33.05	0	0.00	33.15	8	1,088	0.74%
2018/06/05	10	33.20	0	0.00	33.10	10	1,044	0.96%
2018/05/31	3	33.32	0	0.00	33.30	3	1,000	0.30%
2018/05/30	3	33.35	0	0.00	33.30	3	1,003	0.30%
2018/05/29	1	33.45	0	0.00	33.50	1	995	0.10%
2018/05/21	1	33.50	0	0.00	33.55	1	994	0.10%
2018/05/18	1	33.50	0	0.00	33.50	1	999	0.10%
2018/05/15	2	33.50	0	0.00	33.50	2	1,043	0.19%
2018/05/10	5	33.94	0	0.00	33.95	5	1,073	0.47%
2018/05/09	0	0.00	18.7	34.10	33.95	-18.7	1,070	-1.74%
2018/05/02	2	34.75	0	0.00	34.55	2	1,056	0.19%
2018/04/30	1	34.70	0	0.00	34.70	1	1,055	0.09%
2018/04/27	1	34.85	0	0.00	34.80	1	1,054	0.09%
2018/04/26	2	35.65	2	35.40	35.25	0	1,042	0.00%
2018/04/25	5	35.70	12	35.28	35.70	-7	1,029	-0.68%
2018/04/13	1	34.40	0	0.00	34.65	1	1,045	0.10%
2018/04/12	0	0.00	4	34.69	34.65	-4	1,051	-0.38%
2018/04/11	0	0.00	17	34.39	34.40	-17	1,071	-1.59%
2018/04/10	4	34.45	0	0.00	34.30	4	1,105	0.36%
2018/04/03	0	0.00	2	34.20	34.25	-2	1,131	-0.18%
2018/03/22	2.6	34.08	0	0.00	34.00	2.6	1,279	0.21%
2018/03/21	2	33.95	0	0.00	33.90	2	1,313	0.15%
2018/03/15	1	33.95	0	0.00	34.05	1	1,458	0.07%
2018/03/14	1	34.10	0	0.00	34.05	1	1,522	0.07%
2018/03/13	1	34.15	0	0.00	34.20	1	1,656	0.06%
2018/03/12	2	34.05	0	0.00	34.15	2	1,819	0.11%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/03/07	2	33.75	0	0.00	33.75	2	2,079	0.10%
2018/03/05	2	34.00	0	0.00	33.70	2	2,152	0.09%
2018/03/02	4	34.25	0	0.00	34.15	4	2,173	0.18%
2018/03/01	45	34.38	0	0.00	34.40	45	2,230	2.02%
2018/02/26	1	34.40	0	0.00	34.40	1	2,322	0.04%
2018/02/09	2	33.50	12	33.35	33.60	-10	2,420	-0.41%
2018/02/07	2	33.95	0	0.00	33.90	2	2,430	0.08%
2018/02/06	1	33.85	0	0.00	34.15	1	2,431	0.04%
2018/02/05	2	34.48	0	0.00	34.50	2	2,427	0.08%
2018/01/19	3	35.90	2.3	35.95	35.80	0.7	2,800	0.02%
2018/01/17	0	0.00	5	36.37	36.45	-5	2,815	-0.18%
2018/01/16	3	35.35	0	0.00	35.90	3	2,797	0.11%
2018/01/15	2	35.85	0	0.00	35.85	2	2,774	0.07%
2018/01/09	0	0.00	1	36.90	37.00	-1	2,711	-0.04%
2018/01/03	0	0.00	2	37.45	37.30	-2	2,666	-0.08%
2018/01/02	1	37.35	0	0.00	37.50	1	2,657	0.04%