漢翔 (2634)-元大-台中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
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968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－元大-台中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

元大-台中中港券商分點個股進出
元大-台中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
2024/11/22	0	0.00	8.1	44.63	44.75	-8.1	3,776	-0.21%
2024/11/21	0.5	43.45	0	0.00	43.55	0.5	3,680	0.01%
2024/11/20	1.2	43.62	0.1	44.60	43.45	1.2	3,611	0.03%
2024/11/19	0	0.00	5.1	44.34	44.05	-5.1	3,494	-0.15%
2024/11/18	0.4	42.85	0	0.00	43.25	0.4	3,348	0.01%
2024/11/15	5	43.10	0	0.00	43.10	5	3,246	0.15%
2024/11/14	3	43.66	0	0.00	43.50	3	3,193	0.10%
2024/11/13	1	45.05	0	0.00	44.90	1	3,139	0.03%
2024/11/12	0	45.35	10	45.15	45.15	-10	3,147	-0.32%
2024/11/11	12	46.15	1	46.40	46.00	11	3,129	0.35%
2024/11/08	1	46.20	1.4	45.94	45.85	-0.4	3,120	-0.01%
2024/11/07	3.2	46.62	11	46.57	46.25	-7.8	3,113	-0.25%
2024/11/06	3.4	44.90	0	45.85	45.75	3.4	3,015	0.11%
2024/11/05	0	0.00	1	45.00	45.05	-1	3,031	-0.03%
2024/11/04	5	44.91	0	0.00	44.90	5	3,138	0.16%
2024/11/01	0	0.00	10.5	44.38	44.90	-10.5	3,303	-0.32%
2024/10/30	0	0.00	3	44.45	44.35	-3	3,357	-0.09%
2024/10/29	3	44.45	0	0.00	44.55	3	3,412	0.09%
2024/10/28	0	0.00	21	45.15	45.20	-21	3,403	-0.62%
2024/10/25	1	45.30	0	0.00	45.30	1	3,430	0.03%
2024/10/24	21	46.10	0	0.00	45.50	21	3,457	0.61%
2024/10/23	0	0.00	1	46.15	46.00	-1	3,577	-0.03%
2024/10/18	1	45.70	0	0.00	45.70	1	3,766	0.03%
2024/10/17	0	0.00	3	46.40	46.00	-3	4,124	-0.07%
2024/10/16	3	45.67	0.2	46.00	45.60	2.8	4,145	0.07%
2024/10/15	2	46.13	0.6	46.25	45.55	1.4	4,153	0.03%
2024/10/09	1	46.20	0	0.00	46.10	1	4,101	0.02%
2024/10/08	1	47.21	0	0.00	47.00	1	4,098	0.02%
2024/10/07	1	48.20	0	0.00	48.05	1	4,190	0.02%
2024/10/04	0	47.85	1	47.95	47.60	-1	4,282	-0.02%
2024/10/01	2	48.05	0	0.00	48.00	2	4,347	0.05%
2024/09/30	5	48.35	0	0.00	48.20	5	4,406	0.11%
2024/09/27	0	48.95	0	0.00	48.65	0	4,417	0.00%
2024/09/26	0	0.00	1	49.15	48.80	-1	4,421	-0.02%
2024/09/25	7	48.84	0	0.00	48.75	7	4,503	0.16%
2024/09/24	0	0.00	12.3	49.59	49.30	-12.3	4,525	-0.27%
2024/09/23	2	49.10	1.2	49.04	48.90	0.8	4,484	0.02%
2024/09/12	0	0.00	2.5	46.70	46.70	-2.5	4,906	-0.05%
2024/09/11	2.5	45.78	0	0.00	45.30	2.5	4,904	0.05%
2024/09/09	1	45.50	1	45.55	46.55	0	4,935	0.00%
2024/09/05	1.2	46.96	0	0.00	46.65	1.2	4,930	0.02%
2024/09/04	1	47.15	0	0.00	47.05	1	5,011	0.02%
2024/08/30	1	49.75	0	0.00	49.60	1	5,217	0.02%
2024/08/26	10	50.33	2	50.35	50.90	8	5,433	0.15%
2024/08/22	1	49.05	1	49.65	49.45	0	5,620	0.00%
2024/08/21	6	48.75	0	0.00	49.30	6	5,708	0.11%
2024/08/20	4	48.55	0	0.00	49.15	4	5,881	0.07%
2024/08/16	4.3	48.78	7	48.50	48.50	-2.7	6,838	-0.04%
2024/08/15	2	48.88	1	48.80	48.50	1	7,092	0.01%
2024/08/13	1	48.90	0	0.00	48.85	1	8,060	0.01%
2024/08/09	0	0.00	1	48.06	47.50	-1	8,433	-0.01%
2024/08/08	1	47.70	0	0.00	47.70	1	8,739	0.01%
2024/08/07	0	0.00	1	48.00	48.30	-1	8,860	-0.01%
2024/08/06	11	45.51	2	44.98	46.00	9	8,879	0.10%
2024/08/05	3	46.85	1	47.80	45.50	2	8,924	0.02%
2024/08/02	0	0.00	2	50.85	50.50	-2	9,074	-0.02%
2024/07/31	2	51.30	1	51.60	51.40	1	9,252	0.01%
2024/07/30	0	0.00	3	51.20	51.90	-3	9,377	-0.03%
2024/07/29	1	51.80	2	52.40	51.50	-1	9,520	-0.01%
2024/07/26	9	52.72	26	52.93	52.60	-17	9,609	-0.18%
2024/07/23	5	52.60	3	51.27	52.60	2	9,645	0.02%
2024/07/22	0	0.00	4	50.65	50.30	-4	9,727	-0.04%
2024/07/19	1	51.12	0	0.00	51.00	1	9,936	0.01%
2024/07/18	13	53.26	19	53.58	52.30	-6	10,277	-0.06%
2024/07/16	2	50.80	1	50.70	51.10	1	10,579	0.01%
2024/07/15	4	50.95	0	0.00	50.50	4	11,283	0.04%
2024/07/12	2	51.70	1	51.70	51.40	1	11,939	0.01%
2024/07/11	6	51.75	2	52.05	51.60	4	12,153	0.03%
2024/07/09	10	52.47	0	0.00	52.30	10	14,141	0.07%
2024/07/08	3.1	53.48	3	53.87	53.60	0.1	14,343	0.00%
2024/07/05	1	53.90	2	53.90	54.00	-1	14,675	-0.01%
2024/07/04	0	0.00	5	53.50	53.70	-5	15,635	-0.03%
2024/07/03	0	53.50	10	53.40	53.80	-10	16,506	-0.06%
2024/07/02	19	53.53	0	0.00	53.70	19	16,582	0.11%
2024/07/01	12	53.62	3	53.70	54.00	9	16,694	0.05%
2024/06/28	1	53.60	6	53.78	53.40	-5	16,832	-0.03%
2024/06/27	1	53.30	1	53.30	53.70	0	17,152	0.00%
2024/06/26	1	52.80	2	53.40	53.40	-1	17,284	-0.01%
2024/06/25	4	52.15	0	0.00	52.90	4	17,870	0.02%
2024/06/24	2	52.30	0	0.00	52.10	2	18,505	0.01%
2024/06/21	10	52.70	2	53.10	52.30	8	18,485	0.04%
2024/06/20	6	53.30	1	54.00	52.70	5	18,527	0.03%
2024/06/19	1	52.20	1	52.50	52.10	0	18,615	0.00%
2024/06/18	6	52.80	1	52.80	52.80	5	18,575	0.03%
2024/06/17	5	53.20	6.8	52.99	52.90	-1.8	18,590	-0.01%
2024/06/14	2	52.90	1	52.80	52.90	1	18,598	0.01%
2024/06/12	11	52.64	0	52.90	52.60	11	18,670	0.06%
2024/06/11	63	53.56	2	53.30	53.00	61	18,674	0.33%
2024/06/07	3	54.33	2	54.40	54.60	1	18,620	0.01%
2024/06/06	12	53.94	6	53.77	54.00	6	18,568	0.03%
2024/06/05	2	53.80	1	53.80	53.80	1	18,528	0.01%
2024/06/04	2	53.40	3	53.50	53.50	-1	18,607	-0.01%
2024/06/03	2.1	53.21	0	0.00	53.10	2.1	18,623	0.01%
2024/05/31	12	53.10	0	53.30	52.90	12	18,623	0.06%
2024/05/30	1	53.10	1	53.30	52.90	0	18,607	0.00%
2024/05/29	20	54.33	86	54.65	54.00	-66	18,554	-0.36%
2024/05/28	0	0.00	5	55.86	55.40	-5	18,412	-0.03%
2024/05/27	20.5	55.90	1	55.80	55.80	19.5	18,383	0.11%
2024/05/24	9	55.20	3	55.83	55.90	6	18,324	0.03%
2024/05/23	159	57.15	96	56.72	56.30	63	18,221	0.35%	大買/
2024/05/22	6	55.10	9	54.96	54.60	-3	17,613	-0.02%
2024/05/21	15	56.30	1	56.10	55.90	14	17,365	0.08%
2024/05/20	12.2	57.65	14	57.58	57.00	-1.8	17,119	-0.01%
2024/05/17	0	0.00	49.5	57.58	57.40	-49.5	16,493	-0.30%
2024/05/16	8	55.58	3	55.73	55.70	5	16,178	0.03%
2024/05/15	9.5	56.37	2	56.80	55.70	7.5	16,108	0.05%
2024/05/14	7	55.46	71	56.03	56.30	-64	15,840	-0.40%
2024/05/13	1	54.60	6	53.53	53.30	-5	15,566	-0.03%
2024/05/10	2	54.00	0	0.00	54.50	2	15,519	0.01%
2024/05/09	102	55.22	107	54.93	53.80	-5	15,501	-0.03%	大買/大賣/
2024/05/08	2.1	54.39	4	54.48	54.50	-1.9	15,444	-0.01%
2024/05/07	0.1	55.80	5	55.68	55.70	-4.9	15,150	-0.03%
2024/05/06	5	56.10	5	56.06	56.00	0	15,052	0.00%
2024/05/03	11	57.39	3	57.23	56.80	8	14,897	0.05%
2024/05/02	3	57.53	35	58.11	57.90	-32	14,767	-0.22%
2024/04/30	4	57.43	5	57.44	57.20	-1	14,617	-0.01%
2024/04/29	12	57.71	102	57.61	57.80	-90	14,483	-0.62%	大賣/
2024/04/26	5	57.54	9	57.87	57.70	-4	14,327	-0.03%
2024/04/25	5.1	57.60	12	57.73	57.30	-6.9	14,138	-0.05%
2024/04/24	16.1	57.62	5	58.02	57.10	11.1	13,958	0.08%
2024/04/23	2	57.80	4	57.60	57.80	-2	13,656	-0.01%
2024/04/22	11.5	57.37	6	57.23	56.10	5.5	13,472	0.04%
2024/04/19	151.5	59.16	62	58.74	57.60	89.5	13,470	0.66%	大買/
2024/04/18	63	56.59	104.2	57.56	58.70	-41.2	12,973	-0.32%	大賣/
2024/04/17	10.2	56.14	5	55.94	55.80	5.2	12,495	0.04%
2024/04/16	47	56.84	36.5	57.04	55.40	10.5	12,617	0.08%
2024/04/15	114.6	59.02	138	58.93	58.00	-23.4	12,092	-0.19%	大買/大賣/
2024/04/12	16.2	56.42	15.1	56.93	56.80	1.1	11,131	0.01%
2024/04/11	29.4	56.74	13	56.28	55.80	16.4	11,010	0.15%
2024/04/10	24.2	57.93	146	58.26	56.80	-121.8	10,635	-1.15%	大賣/鉅額交易
2024/04/09	28	55.64	170.3	56.17	57.50	-142.3	9,678	-1.47%	大賣/鉅額交易
2024/04/08	102	52.80	0	0.00	53.00	102	8,809	1.16%	大買/鉅額交易
2024/04/03	1	53.80	2	54.35	53.70	-1	8,809	-0.01%
2024/04/02	5.1	54.35	9	54.22	54.30	-3.9	8,725	-0.04%
2024/04/01	107.1	54.19	6	54.42	54.40	101.1	8,554	1.18%	大買/鉅額交易
2024/03/29	8	52.53	12	52.81	52.60	-4	8,247	-0.05%
2024/03/28	14	53.73	20.5	53.91	52.60	-6.5	8,231	-0.08%
2024/03/27	15	52.63	76	51.77	53.20	-61	7,646	-0.80%
2024/03/26	5.2	50.25	0.2	49.80	49.65	4.9	7,194	0.07%
2024/03/25	2.2	50.60	71	50.63	50.40	-68.8	7,200	-0.96%
2024/03/22	102	50.29	17	50.38	50.30	85	7,172	1.19%	大買/
2024/03/20	3.1	48.12	1	48.20	47.95	2.1	6,979	0.03%
2024/03/19	3	48.78	2.3	48.51	48.60	0.7	6,984	0.01%
2024/03/15	1	47.90	3.6	48.16	47.55	-2.6	7,377	-0.04%
2024/03/14	0	0.00	1	47.10	47.15	-1	7,313	-0.01%
2024/03/13	2	47.58	5	47.95	47.55	-3	7,365	-0.04%
2024/03/12	0	0.00	10	47.78	48.15	-10	7,418	-0.13%
2024/03/11	3	47.83	2	47.68	47.55	1	7,409	0.01%
2024/03/08	10.8	47.31	9.5	47.15	47.10	1.3	7,416	0.02%
2024/03/07	5.5	48.49	2	48.60	48.30	3.5	7,380	0.05%
2024/03/06	3	48.90	4	49.30	48.90	-1	7,391	-0.01%
2024/03/05	8.1	49.48	0	0.00	49.45	8.1	7,401	0.11%
2024/03/04	16	49.97	6	50.08	49.80	10	7,410	0.13%
2024/03/01	1	49.60	1	49.50	49.60	0	7,433	0.00%
2024/02/29	11	49.60	12	49.75	49.65	-1	7,682	-0.01%
2024/02/26	3	49.40	8.2	49.38	49.75	-5.2	8,200	-0.06%
2024/02/23	12.2	48.70	2	48.50	48.40	10.2	8,159	0.13%
2024/02/22	8	49.16	4	49.23	49.25	4	8,163	0.05%
2024/02/21	1	49.00	1	49.20	49.10	0	8,207	0.00%
2024/02/20	0.3	49.35	1.3	49.15	49.05	-1	8,243	-0.01%
2024/02/19	0	0.00	1	49.55	49.45	-1	8,342	-0.01%
2024/02/16	1.2	49.29	0	0.00	49.30	1.2	8,393	0.01%
2024/02/15	0	0.00	1	48.80	49.20	-1	8,522	-0.01%
2024/02/05	4	48.05	11	48.01	48.10	-7	8,533	-0.08%
2024/02/02	2.1	48.35	2	48.25	48.25	0.1	8,539	0.00%
2024/02/01	4	48.85	0	0.00	48.85	4	8,508	0.05%
2024/01/31	5	49.18	30	49.18	49.20	-25	8,619	-0.29%
2024/01/30	31	50.40	0	0.00	49.80	31	8,825	0.35%
2024/01/29	1	50.00	0	0.00	50.20	1	8,876	0.01%
2024/01/26	0.5	50.10	10	49.95	49.90	-9.5	9,023	-0.11%
2024/01/25	1.2	50.33	0	0.00	50.10	1.2	9,076	0.01%
2024/01/23	3	50.23	0	0.00	50.20	3	9,120	0.03%
2024/01/22	2	50.05	3.6	50.02	49.90	-1.6	9,131	-0.02%
2024/01/19	3	49.97	1	50.00	49.95	2	9,129	0.02%
2024/01/18	2	50.00	0	0.00	49.80	2	9,208	0.02%
2024/01/17	22	50.69	42	50.80	50.20	-20	9,224	-0.22%
2024/01/16	6.1	51.37	8	51.30	51.30	-1.9	9,252	-0.02%
2024/01/15	35.1	53.37	8	52.83	52.10	27.1	9,218	0.29%
2024/01/12	1.5	52.83	30	52.82	53.00	-28.5	8,866	-0.32%
2024/01/11	3	50.50	0	0.00	52.00	3	8,723	0.03%
2024/01/10	5.5	51.62	0	0.00	51.60	5.5	8,783	0.06%
2024/01/09	35	52.01	22	52.06	51.50	13	8,630	0.15%
2024/01/08	5	54.34	6	54.10	53.70	-1	8,428	-0.01%
2024/01/05	0	0.00	7	53.89	54.20	-7	8,203	-0.09%
2024/01/04	3.2	52.73	0	0.00	52.70	3.2	8,070	0.04%
2024/01/03	13	52.81	3	52.97	52.70	10	8,366	0.12%
2024/01/02	1	53.40	0	0.00	53.60	1	8,328	0.01%
2023/12/29	0	0.00	8	53.55	53.60	-8	8,357	-0.10%
2023/12/28	0	0.00	2	53.20	53.10	-2	8,331	-0.02%
2023/12/27	0	0.00	1	52.81	52.80	-1	8,352	-0.01%
2023/12/26	14	53.20	10	53.04	53.00	4	8,419	0.05%
2023/12/25	2	52.85	60	52.96	53.30	-58	8,402	-0.69%
2023/12/22	0.1	52.20	4	52.60	52.30	-3.9	8,360	-0.05%
2023/12/21	16	52.69	4	53.10	52.10	12	8,547	0.14%
2023/12/20	0	0.00	4	52.70	52.70	-4	8,441	-0.05%
2023/12/19	4	51.78	0	0.00	52.00	4	8,505	0.05%
2023/12/18	2	52.60	22	52.77	52.80	-20	8,579	-0.23%
2023/12/15	18	52.56	12	52.63	52.50	6	8,674	0.07%
2023/12/14	4	52.18	5	52.10	52.00	-1	8,797	-0.01%
2023/12/13	42	52.64	7	53.57	51.90	35	8,952	0.39%
2023/12/12	8	52.86	2	52.65	52.70	6	8,927	0.07%
2023/12/11	2	51.65	0	0.00	51.50	2	9,025	0.02%
2023/12/08	5	51.64	0	0.00	51.50	5	9,174	0.05%
2023/12/07	17	52.39	11	53.13	52.20	6	9,367	0.06%
2023/12/06	1	52.00	50	52.22	52.00	-49	10,039	-0.49%
2023/12/05	3	52.53	0	0.00	52.40	3	10,377	0.03%
2023/12/04	1	53.60	5	53.20	53.10	-4	10,439	-0.04%
2023/12/01	4	52.35	1	52.20	52.30	3	10,463	0.03%
2023/11/30	3	51.43	0	0.00	51.80	3	10,729	0.03%
2023/11/29	1	52.40	20	51.93	51.90	-19	11,055	-0.17%
2023/11/28	3	52.10	1	52.40	52.30	2	11,478	0.02%
2023/11/27	16	52.24	1	51.60	51.60	15	11,941	0.13%
2023/11/24	12	52.71	16.5	52.23	52.60	-4.5	11,969	-0.04%
2023/11/21	18	50.91	24	50.92	50.60	-6	14,097	-0.04%
2023/11/20	10.6	51.01	3.1	51.00	51.20	7.5	15,292	0.05%
2023/11/17	2	50.08	2	50.60	50.40	0	16,846	0.00%
2023/11/16	2	50.50	2	49.60	50.40	0	16,958	0.00%
2023/11/15	2	49.30	2.1	49.60	49.25	-0.1	16,884	0.00%
2023/11/14	14	50.25	4	49.80	49.25	10	16,885	0.06%
2023/11/13	12	49.23	26	49.40	49.15	-14	16,852	-0.08%
2023/11/10	2.1	48.99	0	0.00	48.55	2.1	16,862	0.01%
2023/11/09	3	49.32	0	0.00	49.10	3	16,918	0.02%
2023/11/08	1	49.45	1	50.40	49.50	0	17,049	0.00%
2023/11/07	5	49.57	2	50.30	49.35	3	17,126	0.02%
2023/11/06	10	51.60	0	0.00	51.60	10	17,057	0.06%
2023/11/03	4	51.73	1.6	51.83	51.80	2.4	17,234	0.01%
2023/11/01	0	0.00	1	48.90	48.70	-1	17,693	-0.01%
2023/10/31	12	49.71	0	0.00	48.55	12	17,832	0.07%
2023/10/30	0.3	49.80	0	0.00	49.60	0.3	17,965	0.00%
2023/10/27	1	50.00	2	50.10	50.10	-1	18,128	-0.01%
2023/10/26	1.1	50.57	0.1	50.90	50.00	1	18,398	0.01%
2023/10/25	2	50.00	0	0.00	50.50	2	18,384	0.01%
2023/10/24	10.2	49.61	3	48.70	50.10	7.2	18,391	0.04%
2023/10/23	2	47.88	2	48.33	48.40	0	18,373	0.00%
2023/10/20	9	48.90	19	48.63	48.45	-10	18,464	-0.05%
2023/10/19	3.8	49.63	4	49.61	49.80	-0.2	18,502	0.00%
2023/10/18	20.9	50.47	23	49.53	49.30	-2.2	18,654	-0.01%
2023/10/17	121	52.43	1	51.70	51.60	120	18,695	0.64%	大買/鉅額交易
2023/10/16	3	53.87	1	54.30	53.70	2	18,661	0.01%
2023/10/12	8	54.24	0	0.00	54.30	8	19,063	0.04%
2023/10/11	6	55.36	3	55.10	53.90	3	19,196	0.02%
2023/10/06	10.3	53.84	6	53.60	53.80	4.3	19,075	0.02%
2023/10/05	4	53.53	9	53.51	53.60	-5	19,149	-0.03%
2023/10/04	42	53.59	1	53.30	53.30	41	19,196	0.21%
2023/10/03	48	54.26	8	54.20	54.20	40	19,333	0.21%
2023/09/28	3	54.67	2	54.90	54.90	1	19,648	0.01%
2023/09/27	3	54.13	2	54.30	54.40	1	20,053	0.00%
2023/09/26	26.1	55.16	9	55.01	54.60	17.1	20,131	0.08%
2023/09/25	3	56.47	1	56.70	56.70	2	20,174	0.01%
2023/09/22	18	55.72	1	56.50	55.70	17	20,194	0.08%
2023/09/21	9	55.07	8	55.34	55.50	1	20,340	0.00%
2023/09/20	16.2	56.08	18.2	56.32	56.00	-2	20,661	-0.01%
2023/09/19	27	56.95	27	56.41	56.20	0	20,917	0.00%
2023/09/18	7	58.53	8	58.95	57.60	-1	21,299	0.00%
2023/09/15	21.1	58.56	22	58.20	58.00	-0.9	22,514	0.00%
2023/09/14	8	59.61	4	59.60	59.20	4	24,361	0.02%
2023/09/13	2	60.30	3	60.13	59.90	-1	25,282	0.00%
2023/09/12	3.1	60.87	6	60.58	60.50	-2.9	25,608	-0.01%
2023/09/11	45.1	62.82	21	61.83	60.80	24.1	25,750	0.09%
2023/09/08	8.1	61.04	45.3	61.58	61.90	-37.2	25,155	-0.15%
2023/09/07	5	60.38	0	0.00	60.40	5	24,936	0.02%
2023/09/06	0.1	60.00	1	60.00	60.30	-0.9	25,092	0.00%
2023/09/05	32.1	60.36	2.1	60.61	59.50	30	25,246	0.12%
2023/09/04	11.3	62.21	82	61.99	61.30	-70.7	25,481	-0.28%
2023/09/01	98.1	62.93	17.1	62.91	62.40	81	25,566	0.32%
2023/08/31	25	62.00	69.1	62.53	62.00	-44.1	25,428	-0.17%
2023/08/30	58.1	61.43	66.1	61.06	61.60	-8.1	25,425	-0.03%
2023/08/29	50.2	59.65	82	60.36	61.50	-31.8	25,440	-0.12%
2023/08/28	45	62.02	55	61.90	61.00	-10	24,866	-0.04%
2023/08/25	32.2	61.39	33.1	61.04	60.30	-0.9	23,852	0.00%
2023/08/24	49	61.45	75.3	60.97	61.40	-26.3	23,172	-0.11%
2023/08/23	73.2	59.34	77	60.32	59.00	-3.8	22,194	-0.02%
2023/08/22	4.1	54.33	4	54.55	55.50	0.1	20,868	0.00%
2023/08/21	0.1	55.50	3	55.43	55.50	-2.9	20,986	-0.01%
2023/08/18	1	55.30	4	54.93	54.70	-3	21,567	-0.01%
2023/08/17	21.1	55.19	24	55.10	55.10	-2.9	22,073	-0.01%
2023/08/16	0	0.00	10	53.10	53.80	-10	22,699	-0.04%
2023/08/15	2	53.80	5	53.66	53.90	-3	23,079	-0.01%
2023/08/14	9	55.11	0	0.00	54.00	9	23,352	0.04%
2023/08/11	78	56.64	0	0.00	56.80	78	23,780	0.33%
2023/08/10	2	57.85	4.6	58.14	58.00	-2.6	23,730	-0.01%
2023/08/09	23	58.48	1	58.50	58.30	22	23,730	0.09%
2023/08/08	49.1	57.98	70.2	58.80	57.80	-21.1	23,855	-0.09%
2023/08/07	22	55.75	21	56.40	57.20	1	23,996	0.00%
2023/08/04	20	55.70	1	55.70	56.10	19	24,323	0.08%
2023/08/02	10	55.00	45	55.54	55.20	-35	24,828	-0.14%
2023/08/01	11	55.02	12	55.90	54.80	-1	25,063	0.00%
2023/07/31	11	55.34	82.9	55.82	55.50	-71.9	25,683	-0.28%
2023/07/28	85	53.70	1	53.90	53.80	84	26,100	0.32%
2023/07/27	48.1	54.40	6	54.50	54.50	42.1	27,285	0.15%
2023/07/26	20.1	53.55	0	0.00	53.40	20.1	28,078	0.07%
2023/07/25	14.1	53.54	1	53.30	54.00	13.1	29,699	0.04%
2023/07/24	20.3	53.77	3	53.20	53.50	17.3	31,348	0.06%
2023/07/21	9.1	55.19	1	55.60	54.40	8.1	32,211	0.03%
2023/07/20	5.1	54.89	2.2	55.02	55.70	2.9	34,259	0.01%
2023/07/19	5.2	54.33	3	53.67	53.70	2.2	35,118	0.01%
2023/07/18	6.5	54.00	22	54.10	53.50	-15.5	35,969	-0.04%
2023/07/17	32	54.93	15	54.81	54.80	17	36,519	0.05%
2023/07/14	9	56.04	0	56.30	55.70	9	37,088	0.02%
2023/07/13	10	56.64	5	56.82	56.10	5	38,925	0.01%
2023/07/12	10	57.75	1	57.70	57.20	9	41,165	0.02%
2023/07/11	1.1	57.72	5.3	57.79	57.70	-4.2	43,826	-0.01%
2023/07/10	4.2	58.79	0	0.00	58.30	4.2	45,283	0.01%
2023/07/07	14.1	59.51	14	59.03	59.40	0.1	46,632	0.00%
2023/07/06	25.3	60.68	1	61.60	60.20	24.3	47,102	0.05%
2023/07/05	109	62.75	107.3	62.19	61.90	1.7	47,378	0.00%	大買/大賣/
2023/07/04	2	61.05	9	61.64	61.30	-7	47,089	-0.01%
2023/07/03	4	60.10	10	60.98	61.40	-6	47,026	-0.01%
2023/06/30	6.1	59.79	0	0.00	60.00	6.1	46,820	0.01%
2023/06/29	4.2	60.59	3	60.40	60.50	1.2	46,813	0.00%
2023/06/28	20.1	60.86	34	60.62	60.70	-13.9	46,669	-0.03%
2023/06/27	33	59.87	9.1	60.11	59.30	24	46,754	0.05%
2023/06/26	19	61.56	9	62.33	60.70	10	47,177	0.02%
2023/06/21	27.2	65.11	46.9	65.56	63.40	-19.7	46,949	-0.04%
2023/06/20	62	64.63	231	65.25	65.00	-169	45,875	-0.37%	大賣/鉅額交易
2023/06/19	228	62.31	55	63.27	63.90	173	43,882	0.39%	大買/鉅額交易
2023/06/16	3	57.93	27	57.75	58.10	-24	42,910	-0.06%
2023/06/15	19	56.89	37	56.01	57.30	-18	42,614	-0.04%
2023/06/14	8.3	56.63	2	56.20	56.00	6.3	42,368	0.01%
2023/06/13	2	56.80	2	56.80	56.60	0	42,460	0.00%
2023/06/12	4	56.50	5	57.50	56.50	-1	42,670	0.00%
2023/06/09	6	57.70	1	57.60	57.50	5	42,840	0.01%
2023/06/08	5	57.92	14	58.06	57.70	-9	43,055	-0.02%
2023/06/07	10	57.57	10.5	57.54	57.50	-0.5	42,805	0.00%
2023/06/06	4.3	57.38	5	56.86	56.40	-0.8	43,073	0.00%
2023/06/05	5	57.84	204.6	57.32	57.30	-199.6	43,876	-0.45%	大賣/鉅額交易
2023/06/02	204	56.48	8	56.09	56.30	196	43,546	0.45%	大買/鉅額交易
2023/06/01	15	55.15	12	55.46	55.30	3	43,401	0.01%
2023/05/31	0	0.00	1	55.00	55.40	-1	43,443	0.00%
2023/05/30	15	55.01	15	55.12	54.80	0	43,459	0.00%
2023/05/29	8	55.94	4	56.08	55.80	4	43,343	0.01%
2023/05/26	13	54.95	13	55.05	54.80	0	43,222	0.00%
2023/05/25	11	56.11	18	55.89	56.00	-7	43,100	-0.02%
2023/05/24	24	57.40	31	57.04	56.70	-7	43,064	-0.02%
2023/05/23	33.1	56.94	206	57.14	56.70	-172.9	42,899	-0.40%	大賣/鉅額交易
2023/05/22	203	56.95	19.1	56.30	56.90	183.9	42,593	0.43%	大買/鉅額交易
2023/05/19	9	54.86	17	54.81	54.20	-8	42,282	-0.02%
2023/05/18	7	54.79	8	55.13	54.50	-1	42,021	0.00%
2023/05/17	20	55.58	7	55.24	55.00	13	41,789	0.03%
2023/05/16	30	53.77	25	53.70	53.70	5	41,378	0.01%
2023/05/15	1	53.50	1	53.90	53.70	0	41,725	0.00%
2023/05/12	7	53.49	6	53.87	54.40	1	43,241	0.00%
2023/05/11	9	54.16	8	53.91	54.00	1	43,592	0.00%
2023/05/10	26	55.53	9.1	55.23	55.30	16.9	43,073	0.04%
2023/05/09	28	55.43	83	54.59	54.50	-55	42,634	-0.13%
2023/05/08	1	56.70	5.1	56.98	56.60	-4.1	42,096	-0.01%
2023/05/05	37.2	56.60	22.2	56.54	56.40	15	41,801	0.04%
2023/05/04	25	58.06	17	58.23	57.60	8	41,148	0.02%
2023/05/03	75.1	58.60	44	59.05	58.70	31.1	40,545	0.08%
2023/05/02	11.4	58.39	13	58.52	57.40	-1.6	39,311	0.00%
2023/04/28	24	58.34	57	58.85	58.00	-33	38,504	-0.09%
2023/04/27	33	57.27	49.2	57.61	57.50	-16.2	36,822	-0.04%
2023/04/26	57	55.60	34	55.66	55.90	23	35,055	0.07%
2023/04/25	193.1	57.60	169	58.25	56.40	24.1	34,075	0.07%	大買/大賣/
2023/04/24	46	56.32	44	56.79	57.50	2	31,803	0.01%
2023/04/21	38	54.12	83	54.21	54.70	-45	30,689	-0.15%
2023/04/20	32	54.66	34	54.73	54.40	-2	29,705	-0.01%
2023/04/19	7	56.30	42.4	56.18	56.60	-35.3	28,932	-0.12%
2023/04/18	118	56.00	95	55.80	55.90	23	28,155	0.08%	大買/
2023/04/17	105	57.30	240.1	56.53	58.00	-135.1	26,225	-0.52%	大買/大賣/鉅額交易
2023/04/14	262.1	54.73	179.1	54.36	54.20	83	23,870	0.35%	大買/大賣/
2023/04/13	68	51.41	27	52.46	52.90	41	21,249	0.19%
2023/04/12	33	47.33	72	47.39	48.15	-39	20,124	-0.19%
2023/04/11	3	44.57	1	44.10	43.80	2	18,629	0.01%
2023/04/10	2.1	43.70	28.1	43.88	44.30	-26	18,055	-0.14%
2023/04/07	1	42.30	12	42.15	42.40	-11	17,575	-0.06%
2023/04/06	14	41.98	11	42.08	42.00	3	17,668	0.02%
2023/03/31	2	41.63	5	41.70	41.65	-3	17,716	-0.02%
2023/03/30	0	0.00	1	41.90	41.85	-1	17,689	-0.01%
2023/03/29	0.2	41.59	22	41.48	41.55	-21.8	17,597	-0.12%
2023/03/28	36.1	41.43	4	41.64	41.20	32.1	17,588	0.18%
2023/03/27	83.2	44.07	8	43.66	43.20	75.2	17,093	0.44%
2023/03/24	50	42.29	6.1	42.24	42.45	43.9	16,439	0.27%
2023/03/23	6	41.93	33	41.76	41.75	-27	16,380	-0.16%
2023/03/22	4	40.84	1	40.84	40.85	3	16,148	0.02%
2023/03/21	2	41.15	16	41.08	41.00	-14	16,101	-0.09%
2023/03/20	13	41.03	1	41.15	41.00	12	16,040	0.07%
2023/03/17	1	40.75	0	0.00	40.25	1	16,072	0.01%
2023/03/16	7	40.17	8	40.20	40.20	-1	16,215	-0.01%
2023/03/15	21	41.10	17	40.87	41.00	4	16,594	0.02%
2023/03/14	41	39.65	90	39.97	39.85	-49	16,663	-0.29%
2023/03/13	33	38.62	27	39.12	38.95	6	17,010	0.04%
2023/03/10	23	41.29	6	41.73	40.90	17	17,105	0.10%
2023/03/09	45	41.68	33	41.80	42.05	12	17,023	0.07%
2023/03/08	59.1	41.25	33	41.18	41.00	26.1	16,777	0.16%
2023/03/07	4	38.98	3	39.27	39.40	1	16,726	0.01%
2023/03/06	1	38.65	0	0.00	38.65	1	16,633	0.01%
2023/03/03	0	0.00	2	38.70	38.40	-2	16,513	-0.01%
2023/03/02	2	37.80	0	0.00	37.85	2	16,435	0.01%
2023/02/24	1	38.65	20.4	38.64	38.50	-19.4	16,568	-0.12%
2023/02/23	6	38.92	57	38.99	39.20	-51	16,400	-0.31%
2023/02/22	12	39.22	20	39.09	39.20	-8	16,303	-0.05%
2023/02/21	76	39.76	8	38.84	38.80	68	16,229	0.42%
2023/02/20	1.2	38.75	25	38.92	38.80	-23.8	15,930	-0.15%
2023/02/17	7	38.49	10	38.68	38.50	-3	15,735	-0.02%
2023/02/16	0	0.00	2	37.90	38.00	-2	15,357	-0.01%
2023/02/15	2	37.45	2	37.30	37.30	0	15,226	0.00%
2023/02/14	1	37.10	5.2	37.20	37.60	-4.2	15,097	-0.03%
2023/02/13	7.2	37.25	5	37.62	37.65	2.2	15,039	0.01%
2023/02/10	51	38.74	141	38.86	37.95	-90	14,717	-0.61%	大賣/
2023/02/09	7.1	36.92	56	37.67	37.35	-49	13,007	-0.38%
2023/02/08	2.2	35.92	4	35.83	35.90	-1.9	12,322	-0.02%
2023/02/07	3	35.45	1	35.40	35.45	2	12,217	0.02%
2023/02/06	0	0.00	3	35.43	35.50	-3	12,254	-0.02%
2023/02/03	2	35.30	2	35.25	34.95	0	12,155	0.00%
2023/02/02	6	34.50	1	34.45	34.45	5	12,027	0.04%
2023/01/31	7	34.56	0	0.00	34.60	7	11,785	0.06%
2023/01/30	1	34.15	1	34.20	34.10	0	11,767	0.00%
2023/01/17	15	34.20	0	0.00	34.15	15	11,749	0.13%
2023/01/16	1	34.35	0	0.00	34.40	1	11,809	0.01%
2023/01/12	1	34.90	1	35.25	34.85	0	11,970	0.00%
2023/01/11	8	35.03	0	0.00	35.05	8	11,993	0.07%
2023/01/10	2	34.80	10	35.10	34.80	-8	11,948	-0.07%
2023/01/05	2	35.60	2	35.25	35.25	0	12,024	0.00%
2023/01/04	5	35.39	9	35.17	35.45	-4	11,953	-0.03%
2023/01/03	2	35.65	1	35.45	35.40	1	11,892	0.01%
2022/12/30	2	36.00	10	35.88	35.75	-8	11,774	-0.07%
2022/12/29	2	35.15	6	34.88	35.10	-4	11,294	-0.04%
2022/12/28	2	35.30	4	35.10	35.10	-2	11,223	-0.02%
2022/12/27	2	35.15	3	35.50	35.00	-1	11,126	-0.01%
2022/12/26	2	34.98	7	35.52	35.25	-5	11,028	-0.05%
2022/12/23	1	33.55	20	34.87	34.55	-19	10,789	-0.18%
2022/12/21	1	33.20	0	0.00	33.25	1	10,653	0.01%
2022/12/20	5	33.65	0	0.00	33.30	5	10,740	0.05%
2022/12/16	2	34.83	7	35.26	34.95	-5	10,808	-0.05%
2022/12/15	2	35.78	1	35.70	35.95	1	10,663	0.01%
2022/12/14	1	34.50	1	34.75	35.00	0	10,373	0.00%
2022/12/13	7	34.64	3	34.68	34.35	4	10,265	0.04%
2022/12/12	2	34.45	3	35.13	34.85	-1	10,170	-0.01%
2022/12/09	5	35.31	5	35.08	34.85	0	10,069	0.00%
2022/12/08	18	35.69	6	35.66	35.20	12	9,939	0.12%
2022/12/07	11	35.31	24	35.86	35.85	-13	9,652	-0.13%
2022/12/06	3	35.42	4	35.30	35.60	-1	9,049	-0.01%
2022/12/05	21	36.85	29	36.78	36.25	-8	8,693	-0.09%
2022/12/02	4.1	34.73	108	34.49	34.80	-103.9	7,945	-1.31%	大賣/鉅額交易
2022/12/01	41.3	33.19	19	33.22	33.10	22.3	7,385	0.30%
2022/11/30	71.2	33.24	16	33.40	33.40	55.2	7,203	0.77%
2022/11/29	23	34.35	95	33.53	33.90	-72	6,738	-1.07%
2022/11/28	1	31.65	11	31.94	31.90	-10	5,674	-0.18%
2022/11/25	0	0.00	6	31.43	31.40	-6	5,575	-0.11%
2022/11/24	20	31.33	0	0.00	31.40	20	5,571	0.36%
2022/11/23	0	0.00	30	31.65	31.55	-30	5,518	-0.54%
2022/11/22	46	31.93	3	31.72	31.55	43	5,426	0.79%
2022/11/21	10	30.95	0	0.00	30.90	10	5,128	0.19%
2022/11/18	6	31.24	8	30.98	31.05	-2	5,115	-0.04%
2022/11/17	11	30.87	0	0.00	30.60	11	5,066	0.22%
2022/11/16	13	31.15	4	31.60	31.05	9	4,972	0.18%
2022/11/15	2	30.98	0	0.00	30.95	2	4,857	0.04%
2022/11/11	17	31.19	0	0.00	30.90	17	4,846	0.35%
2022/11/10	2	31.05	2	31.10	31.10	0	4,916	0.00%
2022/11/09	16	31.40	0	0.00	31.05	16	5,034	0.32%
2022/11/08	26	32.26	0	0.00	31.60	26	4,958	0.52%
2022/11/07	11	33.23	3	32.85	33.05	8	4,776	0.17%
2022/11/04	15	32.65	15	33.30	32.65	0	4,807	0.00%
2022/11/03	0	0.00	1	32.30	33.10	-1	4,848	-0.02%
2022/11/02	14	32.56	11	32.47	32.45	3	4,956	0.06%
2022/11/01	0	0.00	14	31.85	31.80	-14	5,247	-0.27%
2022/10/31	0	0.00	6	31.37	31.35	-6	5,441	-0.11%
2022/10/27	14	31.31	1	31.50	31.20	13	6,360	0.20%
2022/10/26	6	31.18	0	0.00	31.05	6	7,147	0.08%
2022/10/25	0	0.00	1	31.65	31.35	-1	7,599	-0.01%
2022/10/24	0	0.00	12	32.30	32.30	-12	7,643	-0.16%
2022/10/19	5	31.30	0	0.00	31.15	5	7,706	0.06%
2022/10/17	43	31.73	10	31.52	31.80	33	7,877	0.42%
2022/10/14	6	31.43	0	0.00	31.45	6	8,017	0.07%
2022/10/13	0	0.00	10	31.05	31.15	-10	8,057	-0.12%
2022/10/12	22	33.08	1	33.20	32.90	21	8,015	0.26%
2022/10/11	0	0.00	19	33.75	33.55	-19	8,125	-0.23%
2022/10/07	18	33.42	0	0.00	33.45	18	8,286	0.22%
2022/10/06	0	0.00	14	33.95	33.95	-14	8,551	-0.16%
2022/10/05	5	34.26	0	0.00	34.10	5	9,131	0.05%
2022/10/04	10	34.47	0	0.00	34.35	10	9,375	0.11%
2022/10/03	8	33.72	13	33.70	34.15	-5	9,695	-0.05%
2022/09/30	10	33.30	10	33.65	33.80	0	9,935	0.00%
2022/09/29	0	0.00	3	34.20	34.00	-3	10,071	-0.03%
2022/09/28	5	34.02	52	34.50	33.70	-47	10,280	-0.46%
2022/09/27	31	34.43	0	0.00	34.15	31	10,620	0.29%
2022/09/26	8	36.08	6	36.30	35.55	2	10,875	0.02%
2022/09/22	1	35.65	4	36.06	35.95	-3	11,423	-0.03%
2022/09/21	69	35.85	1	35.60	35.55	68	11,592	0.59%
2022/09/20	11	35.99	1	35.95	36.10	10	11,680	0.09%
2022/09/19	10	35.70	0	0.00	35.60	10	11,793	0.08%
2022/09/16	2	35.80	0	0.00	36.05	2	11,941	0.02%
2022/09/15	2	37.10	11	37.04	36.55	-9	12,241	-0.07%
2022/09/14	4	36.36	0	0.00	36.85	4	12,686	0.03%
2022/09/12	1	36.55	0	0.00	36.80	1	15,449	0.01%
2022/09/08	0	0.00	2	36.05	36.00	-2	16,498	-0.01%
2022/09/06	9	35.62	36	35.96	35.60	-27	17,122	-0.16%
2022/09/05	0	0.00	1	35.50	35.35	-1	17,077	-0.01%
2022/09/01	1.1	35.30	40	35.54	35.25	-38.9	17,091	-0.23%
2022/08/31	0	0.00	10	35.45	35.50	-10	17,113	-0.06%
2022/08/30	49	35.08	0	0.00	35.15	49	17,109	0.29%
2022/08/29	10	35.05	7	35.40	35.00	3	17,110	0.02%
2022/08/26	0	0.00	30	35.97	35.80	-30	17,097	-0.18%
2022/08/25	0	0.00	1	35.65	35.75	-1	17,140	-0.01%
2022/08/24	4	35.91	21	35.98	35.75	-17	17,235	-0.10%
2022/08/23	0	0.00	31	35.73	35.90	-31	17,266	-0.18%
2022/08/22	8	34.90	2	35.05	35.20	6	17,223	0.03%
2022/08/19	15	35.10	23	35.11	35.10	-8	17,273	-0.05%
2022/08/18	33	35.06	2	35.20	35.40	31	17,291	0.18%
2022/08/17	27	35.49	8.1	34.95	35.05	18.9	17,429	0.11%
2022/08/16	8	36.49	18	36.42	35.60	-10	17,431	-0.06%
2022/08/15	4	36.78	10	37.07	36.90	-6	17,493	-0.03%
2022/08/12	0	0.00	23	37.16	37.00	-23	17,579	-0.13%
2022/08/11	2	37.10	21	37.08	36.80	-19	17,572	-0.11%
2022/08/10	6	37.03	3	36.83	36.75	3	17,554	0.02%
2022/08/09	7	37.21	2	37.33	37.15	5	17,517	0.03%
2022/08/08	49	37.25	33	37.23	37.00	16	17,402	0.09%
2022/08/05	8	35.96	1	36.05	35.95	7	17,068	0.04%
2022/08/04	18	36.57	9	36.46	36.00	9	16,971	0.05%
2022/08/03	41	36.88	44	37.32	37.10	-3	16,796	-0.02%
2022/08/02	35	37.73	83	38.04	38.20	-48	16,240	-0.30%
2022/08/01	71	36.32	85	37.14	37.35	-14	15,602	-0.09%
2022/07/29	7	35.76	37	35.90	35.90	-30	15,172	-0.20%
2022/07/28	2	35.77	1	35.50	35.25	1	15,100	0.01%
2022/07/27	11	35.74	3	35.93	35.90	8	15,046	0.05%
2022/07/26	1	35.15	15	35.03	35.20	-14	14,971	-0.09%
2022/07/25	6	35.14	10	35.35	34.95	-4	14,971	-0.03%
2022/07/22	31	34.62	27	35.25	35.00	4	14,970	0.03%
2022/07/21	29.1	34.67	4	34.91	34.70	25.1	14,968	0.17%
2022/07/20	57	35.10	34	35.53	35.35	23	15,124	0.15%
2022/07/19	4	35.30	2	34.85	35.00	2	15,270	0.01%
2022/07/18	13	34.68	1	35.20	35.00	12	15,522	0.08%
2022/07/15	2.2	34.73	7	34.84	35.10	-4.9	15,567	-0.03%
2022/07/14	4.1	36.12	3	35.77	35.85	1.1	15,585	0.01%
2022/07/13	6	35.70	53	35.62	36.05	-47	15,513	-0.30%
2022/07/12	5	34.41	0.1	34.30	34.25	4.9	15,255	0.03%
2022/07/11	4	34.34	39	34.41	34.35	-35	15,535	-0.23%
2022/07/08	19	34.06	6	33.12	32.75	13	15,691	0.08%
2022/07/07	9	33.52	9	33.62	33.40	0	15,583	0.00%
2022/07/06	13	34.00	0	0.00	33.85	13	15,517	0.08%
2022/07/05	3	34.18	11	34.19	34.70	-8	15,350	-0.05%
2022/07/04	18	33.05	19	33.28	33.10	-1	14,928	-0.01%
2022/07/01	37	33.24	50	33.27	32.55	-13	14,518	-0.09%
2022/06/30	39	32.41	0	0.00	32.35	39	13,940	0.28%
2022/06/29	6	33.00	86	32.67	32.20	-80	13,691	-0.58%
2022/06/28	1	32.30	2	32.25	32.15	-1	13,485	-0.01%
2022/06/27	10	31.90	7	31.95	31.85	3	13,380	0.02%
2022/06/24	7	31.45	2	31.40	31.75	5	13,262	0.04%
2022/06/23	1	31.70	82	31.16	31.15	-81	13,081	-0.62%
2022/06/22	29	32.29	16	32.37	31.35	13	12,740	0.10%
2022/06/21	20	34.21	31.3	34.15	34.40	-11.3	12,182	-0.09%
2022/06/20	89	37.61	70	35.40	34.40	19	11,440	0.17%
2022/06/17	61	35.12	122.5	36.79	38.20	-61.5	9,329	-0.66%	大賣/
2022/06/16	16.3	35.69	24	35.00	34.75	-7.7	8,190	-0.09%
2022/06/15	1	33.90	20	33.90	34.00	-19	7,566	-0.25%
2022/06/14	0	0.00	1	33.60	33.45	-1	7,473	-0.01%
2022/06/10	0	0.00	1	33.50	33.45	-1	7,403	-0.01%
2022/06/09	7	33.71	0	0.00	33.95	7	7,389	0.09%
2022/06/08	0	0.00	0.1	34.00	34.05	-0.1	7,334	0.00%
2022/06/07	0	0.00	11	33.60	33.60	-11	7,289	-0.15%
2022/06/06	2	33.15	0	0.00	32.95	2	7,260	0.03%
2022/06/02	3	33.30	0	0.00	33.40	3	7,273	0.04%
2022/06/01	10	34.09	5	34.04	33.90	5	7,222	0.07%
2022/05/31	11	34.09	3	34.50	34.10	8	7,105	0.11%
2022/05/30	0	0.00	8	34.14	34.20	-8	7,023	-0.11%
2022/05/27	0	0.00	1	34.30	33.50	-1	6,976	-0.01%
2022/05/26	0	0.00	33	34.12	33.95	-33	6,926	-0.48%
2022/05/25	50	34.33	39	34.25	33.85	11	6,836	0.16%
2022/05/24	18	34.13	30	34.36	34.00	-12	6,625	-0.18%
2022/05/23	31	34.15	22.1	34.08	33.75	9	6,483	0.14%
2022/05/20	8	33.14	9	33.50	33.30	-1	6,281	-0.02%
2022/05/19	0	0.00	1	32.40	32.45	-1	6,117	-0.02%
2022/05/18	7	32.89	20	33.00	32.80	-13	6,131	-0.21%
2022/05/17	0	0.00	5	32.50	32.50	-5	6,135	-0.08%
2022/05/16	0	0.00	26	31.81	31.95	-26	6,090	-0.43%
2022/05/12	1	31.90	10	31.50	31.15	-9	5,992	-0.15%
2022/05/11	2	33.33	2	33.40	32.90	0	5,844	0.00%
2022/05/10	15	32.52	5	32.80	33.60	10	5,743	0.17%
2022/05/09	1	33.10	39	32.75	32.55	-38	5,606	-0.68%
2022/05/06	1	32.50	0	0.00	32.50	1	5,441	0.02%
2022/05/05	3	32.88	0	0.00	32.50	3	5,378	0.06%
2022/05/04	6	32.58	21	32.70	32.25	-15	5,328	-0.28%
2022/05/03	6	32.80	0	0.00	32.85	6	5,266	0.11%
2022/04/28	21	33.21	0	0.00	33.20	21	5,071	0.41%
2022/04/27	21	33.02	85	33.41	33.25	-64	4,986	-1.28%
2022/04/26	53	34.54	12	34.63	34.20	41	4,794	0.86%
2022/04/25	41	34.32	5	34.27	34.20	36	4,451	0.81%
2022/04/22	5	34.48	19.1	33.94	34.70	-14.1	4,162	-0.34%
2022/04/21	18	33.26	160	33.69	32.80	-142	3,836	-3.70%	大賣/鉅額交易
2022/04/20	52	33.86	6	34.25	33.80	46	3,651	1.26%
2022/04/19	54	33.49	105	33.10	34.00	-51	3,416	-1.49%	大賣/
2022/04/18	40	33.64	20	33.58	33.50	20	3,197	0.63%
2022/04/15	36	33.17	55	33.17	33.75	-19	2,960	-0.64%
2022/04/14	38	32.07	48	32.34	32.30	-10	2,484	-0.40%
2022/04/13	45	30.87	5.3	30.88	30.85	39.7	2,029	1.96%
2022/04/12	48	30.22	15	30.43	30.70	33	1,866	1.77%
2022/04/11	43	30.16	0.4	30.15	29.80	42.6	1,758	2.42%
2022/04/08	0	0.00	5	29.40	29.30	-5	1,654	-0.30%
2022/04/06	0	0.00	2.2	29.35	29.35	-2.2	1,709	-0.13%
2022/04/01	0	0.00	1	29.40	29.35	-1	1,719	-0.06%
2022/03/31	0	0.00	5	29.45	29.35	-5	1,747	-0.29%
2022/03/23	2	29.68	1	29.60	29.85	1	1,764	0.06%
2022/03/22	0	0.00	15	29.70	29.55	-15	1,758	-0.85%
2022/03/21	0	0.00	5	29.70	29.60	-5	1,754	-0.28%
2022/03/16	0.7	28.95	0	0.00	29.10	0.7	1,764	0.04%
2022/03/15	0	0.00	1	29.25	29.00	-1	1,762	-0.06%
2022/03/14	1	29.40	0	0.00	29.30	1	1,770	0.06%
2022/03/09	0	0.00	1	29.05	29.25	-1	1,821	-0.05%
2022/03/08	0	0.00	10	28.75	28.75	-10	1,808	-0.55%
2022/03/04	0	0.00	7	30.00	29.90	-7	1,748	-0.40%
2022/03/02	0	0.00	1	30.10	30.15	-1	1,816	-0.06%
2022/03/01	1	29.95	0	0.00	30.05	1	1,838	0.05%
2022/02/24	0	0.00	10	29.55	29.45	-10	1,850	-0.54%
2022/02/21	0	0.00	5	30.20	30.05	-5	1,957	-0.26%
2022/02/18	1	29.85	2	30.10	30.15	-1	2,008	-0.05%
2022/02/11	0	0.00	5	29.65	29.60	-5	2,141	-0.24%
2022/01/10	10	30.60	0.1	30.25	30.40	10	2,201	0.45%
2022/01/06	0	0.00	2	29.90	29.65	-2	2,037	-0.10%
2021/12/30	0	0.00	5	29.45	29.35	-5	1,985	-0.25%
2021/12/29	2	29.60	2	29.45	29.60	0	1,970	0.00%
2021/12/23	0	0.00	3	29.50	29.35	-3	1,926	-0.16%
2021/12/17	2	29.00	1	29.10	29.10	1	1,928	0.05%
2021/12/14	1	29.05	0	0.00	29.00	1	1,973	0.05%
2021/12/13	0	0.00	2	29.55	29.45	-2	1,975	-0.10%
2021/12/09	0	0.00	4	29.60	29.55	-4	2,023	-0.20%
2021/12/08	0	0.00	3	29.90	29.65	-3	2,041	-0.15%
2021/12/07	3	30.15	1	29.95	29.95	2	2,038	0.10%
2021/12/06	1	29.70	0	0.00	29.75	1	2,040	0.05%
2021/11/30	1	29.45	0	0.00	29.00	1	2,148	0.05%
2021/11/24	5	30.70	13	30.56	30.55	-8	2,070	-0.39%
2021/11/22	5	30.25	3	30.40	30.40	2	1,998	0.10%
2021/11/19	0	0.00	2	30.00	30.25	-2	1,969	-0.10%
2021/11/18	0	0.00	8	30.31	30.35	-8	1,928	-0.41%
2021/11/17	2	29.95	2	29.98	30.00	0	1,854	0.00%
2021/11/16	4	30.00	8	29.88	29.80	-4	1,794	-0.22%
2021/11/15	3	28.90	0	0.00	29.00	3	1,619	0.19%
2021/11/11	3	29.10	0	0.00	29.10	3	1,614	0.19%
2021/11/10	3	29.10	0	0.00	28.95	3	1,709	0.18%
2021/11/09	0	0.00	5	29.40	29.35	-5	1,728	-0.29%
2021/11/08	5	29.10	13	29.23	29.15	-8	1,715	-0.47%
2021/11/04	0	0.00	3	29.10	28.80	-3	1,755	-0.17%
2021/11/03	0	0.00	3	28.65	28.65	-3	1,774	-0.17%
2021/11/02	3	28.77	6	28.73	28.75	-3	1,772	-0.17%
2021/10/29	0	0.00	5	28.40	28.20	-5	1,824	-0.27%
2021/10/28	0	0.00	12	28.39	28.35	-12	1,912	-0.63%
2021/10/22	13	28.04	0	0.00	27.95	13	2,200	0.59%
2021/10/21	2	28.00	0	0.00	28.15	2	2,230	0.09%
2021/10/20	4	28.35	0	0.00	28.25	4	2,298	0.17%
2021/10/19	1	28.35	20	28.50	28.45	-19	2,374	-0.80%
2021/10/18	0	0.00	2	28.30	28.25	-2	2,400	-0.08%
2021/10/12	3	27.95	0	0.00	28.00	3	2,482	0.12%
2021/10/04	10	28.30	0	0.00	28.25	10	2,547	0.39%
2021/10/01	3	28.15	0	0.00	28.15	3	2,552	0.12%
2021/09/30	3	28.10	0	0.00	28.60	3	2,560	0.12%
2021/09/29	15	28.00	0	0.00	28.10	15	2,558	0.59%
2021/09/28	0	0.00	1.1	28.00	28.20	-1.1	2,560	-0.04%
2021/09/27	0	0.00	2	28.33	28.10	-2	2,578	-0.08%
2021/09/24	0	0.00	2	28.45	28.20	-2	2,599	-0.08%
2021/09/23	0	0.00	5.1	28.35	28.35	-5.1	2,616	-0.19%
2021/09/17	2	28.45	0	0.00	28.35	2	2,882	0.07%
2021/09/16	3.1	28.05	1	28.20	28.25	2.1	2,897	0.07%
2021/09/15	0	0.00	1	28.05	28.10	-1	2,938	-0.03%
2021/09/13	1	27.30	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/09	5	27.30	0	0.00	27.30	5	3,434	0.15%
2021/09/08	10	27.70	0	0.00	27.40	10	3,401	0.29%
2021/09/07	3	28.10	1	27.95	27.90	2	3,370	0.06%
2021/09/06	5	28.40	0	0.00	28.10	5	3,378	0.15%
2021/09/03	1	28.85	0	0.00	28.65	1	3,337	0.03%
2021/08/31	0	0.00	1	29.00	29.15	-1	3,352	-0.03%
2021/08/27	3	29.10	0	0.00	29.10	3	3,501	0.09%
2021/08/26	1	29.05	0	0.00	29.10	1	3,738	0.03%
2021/08/25	0	0.00	0	29.15	29.15	0	3,738	0.00%
2021/08/19	0	0.00	10	28.90	28.95	-10	3,743	-0.27%
2021/08/16	0.1	30.40	1	30.60	29.45	-0.9	3,687	-0.02%
2021/08/13	0	0.00	1	30.55	30.20	-1	3,583	-0.03%
2021/08/11	0	0.00	15	30.28	29.95	-15	3,535	-0.42%
2021/08/10	0	0.00	1	30.10	30.20	-1	3,511	-0.03%
2021/08/09	0	0.00	4	30.00	30.00	-4	3,526	-0.11%
2021/08/05	6	29.51	0	0.00	29.70	6	3,543	0.17%
2021/08/04	27	29.90	1	30.00	29.85	26	3,632	0.72%
2021/08/03	1	30.85	2	30.60	30.50	-1	3,618	-0.03%
2021/08/02	0.5	30.80	56.1	30.62	30.90	-55.6	3,548	-1.57%
2021/07/30	6	30.05	6	29.85	29.80	0	3,339	0.00%
2021/07/29	2	29.95	1	30.00	30.00	1	3,343	0.03%
2021/07/28	0	0.00	1	29.80	29.80	-1	3,342	-0.03%
2021/07/23	0	0.00	7	29.70	29.55	-7	3,343	-0.21%
2021/07/22	0	0.00	14	29.16	29.00	-14	3,339	-0.42%
2021/07/21	2	28.68	2	28.75	28.65	0	3,365	0.00%
2021/07/20	1	28.80	11	29.05	28.80	-10	3,422	-0.29%
2021/07/19	0	0.00	2	29.05	29.25	-2	3,503	-0.06%
2021/07/16	0	0.00	6	29.00	29.10	-6	3,742	-0.16%
2021/07/13	10	28.80	0	0.00	28.55	10	4,110	0.24%
2021/07/12	0	0.00	5	28.82	28.80	-5	4,147	-0.12%
2021/07/09	1	28.60	0	0.00	28.55	1	4,213	0.02%
2021/07/08	0	0.00	2	28.80	28.85	-2	4,279	-0.05%
2021/07/07	2	28.90	0	0.00	28.85	2	4,283	0.05%
2021/07/05	0	0.00	7	29.00	28.95	-7	4,284	-0.16%
2021/07/01	25	29.08	1	29.00	29.00	24	4,276	0.56%
2021/06/29	20	29.18	2	29.10	29.10	18	4,272	0.42%
2021/06/28	0	0.00	7	30.11	29.65	-7	4,246	-0.16%
2021/06/25	14	29.56	6	29.60	29.50	8	4,015	0.20%
2021/06/23	3	30.00	1	29.80	29.70	2	3,958	0.05%
2021/06/22	21	29.82	0	0.00	29.85	21	3,860	0.54%
2021/06/21	12	29.32	0	0.00	29.55	12	3,570	0.34%
2021/06/18	0.1	28.85	5	28.90	29.20	-4.9	3,472	-0.14%
2021/06/17	0	0.00	2	28.45	28.85	-2	3,433	-0.06%
2021/06/15	5	28.45	0	0.00	28.60	5	3,456	0.14%
2021/06/10	12	28.93	0	0.00	28.80	12	3,441	0.35%
2021/06/08	5	29.00	0	0.00	29.00	5	3,430	0.15%
2021/06/04	0	0.00	1	30.10	29.30	-1	3,439	-0.03%
2021/06/03	2	29.13	16	29.70	29.90	-14	3,338	-0.42%
2021/06/02	4	27.75	2	28.05	27.90	2	3,139	0.06%
2021/06/01	1	27.75	0	0.00	27.85	1	3,156	0.03%
2021/05/28	1	27.70	0	0.00	27.65	1	3,238	0.03%
2021/05/20	1	26.65	0	0.00	26.60	1	3,972	0.03%
2021/05/17	0.5	25.75	1	25.60	25.60	-0.5	3,973	-0.01%
2021/05/12	0	0.00	1	27.05	26.50	-1	3,863	-0.03%
2021/05/11	1	28.50	0	0.00	28.00	1	3,754	0.03%
2021/05/10	15	28.56	1	28.60	28.70	14	3,714	0.38%
2021/05/07	0	0.00	4	28.55	28.60	-4	3,706	-0.11%
2021/05/05	0	0.00	20	28.70	28.40	-20	3,687	-0.54%
2021/04/29	0	0.00	20	30.10	30.05	-20	3,610	-0.55%
2021/04/28	0	0.00	3	29.90	30.00	-3	3,573	-0.08%
2021/04/23	5	31.20	45	30.79	30.70	-40	3,442	-1.16%
2021/04/22	89	31.46	10	31.38	30.50	79	3,378	2.34%
2021/04/21	13	30.22	2	30.28	30.30	11	3,153	0.35%
2021/04/20	6	30.50	5	30.50	30.45	1	3,118	0.03%
2021/04/19	13	30.57	58.2	30.58	31.10	-45.2	3,048	-1.48%
2021/04/15	0	0.00	0.4	29.48	29.55	-0.4	2,786	-0.01%
2021/04/14	11	29.40	9.2	29.16	29.20	1.8	2,739	0.07%
2021/04/13	0	0.00	1	28.80	28.75	-1	2,694	-0.04%
2021/04/12	0	0.00	1	28.90	28.80	-1	2,694	-0.04%
2021/04/09	1	29.00	0	0.00	28.90	1	2,767	0.04%
2021/04/08	0.7	29.01	0	0.00	29.00	0.7	2,760	0.03%
2021/04/07	0	0.00	0.4	29.00	29.05	-0.4	2,756	-0.01%
2021/03/31	3	28.90	1	28.90	28.85	2	2,749	0.07%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/24	0	0.00	7	29.34	29.35	-7	2,894	-0.24%
2021/03/23	1	29.00	0	0.00	29.10	1	2,893	0.03%
2021/03/22	2	29.05	0	29.20	29.00	2	2,929	0.07%
2021/03/19	6	29.03	1	29.15	29.05	5	2,901	0.17%
2021/03/18	0	0.00	5	29.35	29.25	-5	2,874	-0.17%
2021/03/17	0	0.00	1	29.25	29.30	-1	2,872	-0.03%
2021/03/16	1	29.30	0	0.00	29.30	1	2,877	0.03%
2021/03/12	1	29.10	2	29.10	29.10	-1	2,869	-0.03%
2021/03/11	0	0.00	7	29.30	29.30	-7	2,870	-0.24%
2021/03/10	10	29.48	2	29.40	29.35	8	2,877	0.28%
2021/03/09	4	29.78	5	29.95	29.75	-1	2,850	-0.04%
2021/03/08	6	30.03	0	0.00	29.95	6	2,837	0.21%
2021/03/05	12	29.95	0	0.00	29.75	12	2,814	0.43%
2021/03/04	0	0.00	9.1	30.00	30.00	-9.1	2,795	-0.33%
2021/03/02	0	0.00	18	30.66	29.70	-18	2,725	-0.66%
2021/02/26	12	30.04	21.3	29.86	30.30	-9.3	2,564	-0.36%
2021/02/25	15	29.27	11.8	29.37	29.55	3.2	2,295	0.14%
2021/02/24	0	0.00	1	28.30	28.35	-1	2,119	-0.05%
2021/02/23	5	28.45	4.4	28.47	28.60	0.6	2,105	0.03%
2021/02/22	1	28.10	1.6	28.12	28.25	-0.6	2,129	-0.03%
2021/02/19	11	27.60	2	27.75	27.85	9	2,109	0.43%
2021/02/18	0	0.00	1	27.70	27.80	-1	2,106	-0.05%
2021/02/05	0	0.00	0.4	27.61	27.40	-0.4	2,085	-0.02%
2021/02/04	0	0.00	2.3	27.58	27.40	-2.3	2,090	-0.11%
2021/02/03	0	0.00	2.4	27.27	27.25	-2.4	2,108	-0.11%
2021/02/02	0	0.00	1.3	27.21	27.15	-1.3	2,155	-0.06%
2021/02/01	6	27.10	0.4	27.21	27.10	5.6	2,153	0.26%
2021/01/29	1	27.20	1	27.30	27.15	0	2,150	0.00%
2021/01/28	0	0.00	3	27.45	27.35	-3	2,133	-0.14%
2021/01/27	3	27.55	1.7	27.72	27.55	1.3	2,117	0.06%
2021/01/26	8	27.58	0.4	27.75	27.50	7.6	2,120	0.36%
2021/01/25	3	27.88	10	27.85	27.95	-7	2,114	-0.33%
2021/01/22	0	0.00	5	28.21	28.20	-5	2,125	-0.24%
2021/01/21	0	0.00	3.7	27.63	27.55	-3.7	2,086	-0.18%
2021/01/20	4	27.44	0	0.00	27.25	4	2,085	0.19%
2021/01/19	0	0.00	1	28.05	27.60	-1	2,053	-0.05%
2021/01/18	2	27.58	2.3	27.68	27.60	-0.3	2,051	-0.01%
2021/01/14	3	28.05	0	0.00	28.05	3	2,011	0.15%
2021/01/13	9	28.19	0.4	28.36	28.20	8.6	1,986	0.43%
2021/01/12	13	28.29	1.1	28.15	28.10	11.9	1,963	0.61%
2021/01/11	1	28.80	0	0.00	28.70	1	1,924	0.05%
2021/01/08	1	28.55	3	28.80	28.70	-2	1,908	-0.10%
2021/01/07	5	28.65	0	0.00	28.70	5	1,893	0.26%
2021/01/05	0	0.00	10.2	29.31	29.15	-10.2	1,829	-0.56%
2021/01/04	22	29.68	112.4	29.31	29.45	-90.4	1,815	-4.98%	大賣/
2020/12/31	0	0.00	0.3	28.95	29.00	-0.3	1,728	-0.02%
2020/12/29	0	0.00	3	29.10	29.05	-3	1,703	-0.18%
2020/12/28	0	0.00	4.2	28.97	28.95	-4.2	1,684	-0.25%
2020/12/25	3	28.57	3	28.75	28.60	0	1,654	0.00%
2020/12/24	2	28.53	0	0.00	28.60	2	1,651	0.12%
2020/12/23	0	0.00	0.3	28.70	28.70	-0.3	1,647	-0.02%
2020/12/22	1	28.55	15	28.97	28.40	-14	1,671	-0.84%
2020/12/21	16	29.44	16.3	29.42	29.45	-0.3	1,672	-0.02%
2020/12/18	9	28.55	6	28.76	29.10	3	1,601	0.19%
2020/12/17	0	0.00	8	28.60	28.60	-8	1,561	-0.51%
2020/12/16	8	28.79	2	28.83	28.85	6	1,580	0.38%
2020/12/11	0	0.00	1	28.10	28.05	-1	1,567	-0.06%
2020/12/10	5	28.32	0	28.60	28.25	5	1,562	0.32%
2020/12/08	2	28.65	0	0.00	28.60	2	1,590	0.13%
2020/12/07	0	0.00	0.5	29.00	28.85	-0.5	1,616	-0.03%
2020/12/04	0	0.00	2.4	28.99	29.10	-2.4	1,630	-0.15%
2020/12/03	0	0.00	5	28.75	28.75	-5	1,629	-0.31%
2020/12/02	0	0.00	1	28.40	28.45	-1	1,667	-0.06%
2020/12/01	4	28.43	4.4	28.55	28.55	-0.4	1,732	-0.02%
2020/11/30	1	28.75	0	0.00	28.70	1	1,792	0.06%
2020/11/27	0	0.00	4	28.91	28.95	-4	1,888	-0.21%
2020/11/26	2	28.73	0	0.00	28.70	2	2,209	0.09%
2020/11/25	0	0.00	3	29.08	29.00	-3	2,846	-0.11%
2020/11/23	24	28.75	0	0.00	28.80	24	2,901	0.83%
2020/11/20	0	0.00	2	28.95	28.90	-2	2,889	-0.07%
2020/11/19	1	29.00	2	28.85	29.00	-1	2,900	-0.03%
2020/11/18	10	28.45	4	28.69	28.60	6	2,895	0.21%
2020/11/16	1	28.50	0	0.00	28.45	1	2,965	0.03%
2020/11/13	0	0.00	2.3	28.33	28.50	-2.3	3,042	-0.08%
2020/11/11	1	28.30	5	28.45	28.55	-4	3,143	-0.13%
2020/11/10	4	28.63	0	0.00	28.30	4	3,128	0.13%
2020/11/09	3	27.80	0	0.00	27.80	3	3,092	0.10%
2020/11/06	0	0.00	4	28.00	28.05	-4	3,106	-0.13%
2020/11/03	0.3	28.10	2	27.90	27.90	-1.7	3,197	-0.05%
2020/11/02	2	27.73	0	0.00	27.75	2	3,208	0.06%
2020/10/30	4	27.53	1	27.20	27.40	3	3,214	0.09%
2020/10/29	1	27.30	0	0.00	27.30	1	3,212	0.03%
2020/10/28	2	27.70	1	27.70	27.65	1	3,227	0.03%
2020/10/26	2	27.75	0	0.00	27.75	2	3,234	0.06%
2020/10/23	2	27.85	0	0.00	27.85	2	3,230	0.06%
2020/10/19	2	27.85	0	0.00	28.15	2	3,311	0.06%
2020/10/15	5	28.05	0	0.00	28.05	5	3,327	0.15%
2020/10/14	3	28.20	0	0.00	28.20	3	3,321	0.09%
2020/10/13	2	28.10	0	0.00	28.20	2	3,337	0.06%
2020/10/07	0	0.00	2	28.65	28.80	-2	3,381	-0.06%
2020/10/06	3	28.67	0	0.00	28.80	3	3,418	0.09%
2020/10/05	0	0.00	2	28.65	28.65	-2	3,470	-0.06%
2020/09/29	3	28.25	0	0.00	28.50	3	3,601	0.08%
2020/09/25	2	28.05	0	0.00	28.00	2	3,669	0.05%
2020/09/24	23	28.09	0	0.00	28.05	23	3,668	0.63%
2020/09/23	2	29.05	0	0.00	29.00	2	3,634	0.06%
2020/09/22	1	29.25	0	0.00	29.30	1	3,629	0.03%
2020/09/21	0	0.00	2	30.13	29.80	-2	3,627	-0.06%
2020/09/18	0	0.00	1	29.85	29.80	-1	3,612	-0.03%
2020/09/16	0	0.00	2	29.75	29.75	-2	3,732	-0.05%
2020/09/15	0	0.00	1	29.60	29.55	-1	3,759	-0.03%
2020/09/14	2	29.35	0	0.00	29.40	2	3,766	0.05%
2020/09/10	14	29.87	6	30.09	29.85	8	3,733	0.21%
2020/09/09	19	29.88	0	30.05	30.00	19	3,708	0.51%
2020/09/08	15	30.26	11	30.25	30.25	4	3,685	0.11%
2020/09/07	4	30.28	1	30.55	30.40	3	3,680	0.08%
2020/09/04	5	30.18	16	30.16	30.25	-11	3,677	-0.30%
2020/09/03	3	30.77	12	30.76	30.65	-9	3,632	-0.25%
2020/09/02	2	30.65	1	30.60	30.85	1	3,597	0.03%
2020/09/01	16	31.38	13	31.38	31.20	3	3,539	0.08%
2020/08/31	28	31.98	29	31.94	32.00	-1	3,278	-0.03%
2020/08/28	11	29.04	20.7	28.92	29.10	-9.7	2,640	-0.37%
2020/08/27	2	28.53	0	0.00	28.70	2	2,584	0.08%
2020/08/26	1	28.60	0	0.00	28.70	1	2,581	0.04%
2020/08/25	32	28.45	0	0.00	28.35	32	2,588	1.24%
2020/08/24	0	0.00	2	28.58	28.55	-2	2,583	-0.08%
2020/08/21	8	27.97	1.8	28.09	28.05	6.2	2,607	0.24%
2020/08/20	12	27.83	8	27.76	27.75	4	2,621	0.15%
2020/08/19	21	29.04	109	29.05	28.85	-88	2,558	-3.44%	大賣/
2020/08/18	2	28.15	0	0.00	28.10	2	2,486	0.08%
2020/08/17	0	0.00	27	28.48	28.40	-27	2,503	-1.08%
2020/08/14	0	0.00	1	27.65	27.60	-1	2,506	-0.04%
2020/08/13	3	27.30	1	27.65	27.40	2	2,518	0.08%
2020/08/12	4	27.55	1	27.50	27.40	3	2,542	0.12%
2020/08/11	16	27.53	2	27.75	27.30	14	2,533	0.55%
2020/08/10	0	0.00	1	27.30	27.20	-1	2,519	-0.04%
2020/08/07	1	26.90	6	27.05	26.70	-5	2,500	-0.20%
2020/08/06	2	26.85	0	0.00	26.95	2	2,485	0.08%
2020/08/05	4	27.00	2	27.15	26.95	2	2,485	0.08%
2020/08/04	2	27.45	0	0.00	27.20	2	2,519	0.08%
2020/08/03	3	26.95	11	27.12	27.60	-8	2,528	-0.32%
2020/07/31	0	0.00	100	26.72	26.65	-100	2,524	-3.96%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/28	1	26.55	0	0.00	26.55	1	2,579	0.04%
2020/07/27	5	27.21	3	26.95	26.95	2	2,591	0.08%
2020/07/24	4	27.80	1	27.75	27.65	3	2,582	0.12%
2020/07/23	3	28.02	1	28.05	28.00	2	2,587	0.08%
2020/07/22	20.7	28.34	1	28.35	28.10	19.7	2,608	0.75%
2020/07/21	2	27.90	1	27.85	27.85	1	2,594	0.04%
2020/07/20	7	27.84	0	0.00	27.90	7	2,589	0.27%
2020/07/17	1	28.25	4	28.35	28.00	-3	2,608	-0.12%
2020/07/16	1	28.40	9	28.23	28.20	-8	2,620	-0.31%
2020/07/15	0	0.00	2	27.60	27.55	-2	2,599	-0.08%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	5	27.80	50	27.95	27.80	-45	2,631	-1.71%
2020/07/10	9	28.17	0	0.00	27.80	9	2,631	0.34%
2020/07/09	1	28.70	0	0.00	28.65	1	2,602	0.04%
2020/07/08	5	29.60	5	29.66	29.75	0	2,560	0.00%
2020/07/07	6	29.60	0	0.00	29.65	6	2,497	0.24%
2020/07/06	8	29.70	0	0.00	29.65	8	2,490	0.32%
2020/07/03	4	29.75	0	0.00	29.70	4	2,479	0.16%
2020/07/02	12	29.89	1	29.85	29.90	11	2,469	0.45%
2020/07/01	20	29.85	1	29.80	29.80	19	2,481	0.77%
2020/06/30	0	0.00	1	29.80	29.80	-1	2,486	-0.04%
2020/06/29	5	29.65	0	0.00	29.75	5	2,486	0.20%
2020/06/24	126	29.97	2	30.05	29.95	124	2,482	5.00%	大買/鉅額交易
2020/06/23	2	30.00	4	30.11	30.35	-2	2,480	-0.08%
2020/06/22	9	29.84	13	29.89	29.75	-4	2,427	-0.16%
2020/06/19	1	29.25	1	29.70	29.55	0	2,429	0.00%
2020/06/18	2	29.30	0	0.00	29.30	2	2,450	0.08%
2020/06/17	2	29.45	0	0.00	29.40	2	2,464	0.08%
2020/06/16	2	29.60	0	0.00	29.70	2	2,500	0.08%
2020/06/15	0	0.00	1	29.30	29.15	-1	2,623	-0.04%
2020/06/12	1	28.70	3	28.60	29.10	-2	2,646	-0.08%
2020/06/11	6	29.45	0	0.00	29.25	6	2,687	0.22%
2020/06/10	5	29.90	0	0.00	29.85	5	2,692	0.19%
2020/06/09	2	29.80	0	0.00	29.80	2	2,762	0.07%
2020/06/08	0	0.00	4	30.60	30.30	-4	2,787	-0.14%
2020/06/05	0	0.00	2	30.25	30.20	-2	2,759	-0.07%
2020/06/04	1	29.55	2	30.00	29.55	-1	2,757	-0.04%
2020/06/03	0	0.00	3	29.63	29.60	-3	2,854	-0.11%
2020/06/02	1	29.25	5	29.30	29.50	-4	2,856	-0.14%
2020/05/29	0	0.00	2	29.20	29.30	-2	2,836	-0.07%
2020/05/28	3	29.53	4	29.75	29.10	-1	2,835	-0.04%
2020/05/27	1	28.75	1	28.65	29.00	0	2,813	0.00%
2020/05/26	0	0.00	11	28.60	28.65	-11	2,840	-0.39%
2020/05/22	1	28.55	0	0.00	28.55	1	2,906	0.03%
2020/05/21	3	28.97	8	28.79	29.05	-5	2,963	-0.17%
2020/05/20	0	0.00	2	28.45	28.05	-2	2,890	-0.07%
2020/05/19	0	0.00	1	28.30	28.40	-1	2,895	-0.03%
2020/05/18	2	27.63	0	0.00	27.75	2	2,885	0.07%
2020/05/14	4	27.51	0	0.00	27.50	4	2,904	0.14%
2020/05/12	0	0.00	1	27.50	27.60	-1	2,909	-0.03%
2020/05/11	1	27.55	1	27.60	27.70	0	2,942	0.00%
2020/05/08	27	27.91	1	27.95	27.95	26	2,915	0.89%
2020/05/07	0	0.00	1	28.10	28.05	-1	2,921	-0.03%
2020/05/06	1	28.20	1	28.15	28.15	0	2,952	0.00%
2020/05/05	1	27.95	0	0.00	28.70	1	2,967	0.03%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	6	28.67	5	28.56	28.70	1	3,020	0.03%
2020/04/29	20	28.00	0	0.00	28.05	20	3,066	0.65%
2020/04/28	0	0.00	1	28.10	27.85	-1	3,121	-0.03%
2020/04/27	0	0.00	2	27.60	27.65	-2	3,276	-0.06%
2020/04/21	1	27.50	0	0.00	27.25	1	3,449	0.03%
2020/04/17	3	27.70	0	0.00	27.75	3	4,042	0.07%
2020/04/16	1	27.51	0	0.00	27.65	1	4,198	0.02%
2020/04/15	2	28.45	0	0.00	28.40	2	4,255	0.05%
2020/04/14	1	27.75	39	27.98	28.10	-38	4,358	-0.87%
2020/04/10	1	27.75	1	27.75	27.70	0	4,619	0.00%
2020/04/09	1	28.05	0	0.00	27.95	1	4,817	0.02%
2020/04/07	2	26.90	0	0.00	26.85	2	5,648	0.04%
2020/03/27	1	26.95	0	0.00	26.65	1	6,254	0.02%
2020/03/26	6	26.58	36	26.50	26.55	-30	6,567	-0.46%
2020/03/25	0	0.00	14	26.94	26.50	-14	6,557	-0.21%
2020/03/24	10	26.20	0	0.00	26.10	10	6,581	0.15%
2020/03/23	0	0.00	5	26.00	26.00	-5	6,688	-0.07%
2020/03/20	1	27.45	0	0.00	26.95	1	6,707	0.01%
2020/03/18	2	26.70	0	0.00	26.80	2	6,527	0.03%
2020/03/17	0	0.00	20	26.85	26.95	-20	6,497	-0.31%
2020/03/16	0	0.00	2.1	27.50	27.45	-2.1	6,435	-0.03%
2020/03/12	11	28.75	15	28.85	28.80	-4	6,274	-0.06%
2020/03/10	3	29.38	0	0.00	29.45	3	6,207	0.05%
2020/03/09	17	30.12	158	30.53	29.70	-141	6,162	-2.29%	大賣/鉅額交易
2020/03/06	10	30.95	10	30.95	30.90	0	6,071	0.00%
2020/03/04	0	0.00	0.3	31.20	31.00	-0.3	6,069	0.00%
2020/03/02	0	0.00	195	31.02	31.00	-195	6,044	-3.23%	大賣/鉅額交易
2020/02/26	10	31.45	2	31.35	31.70	8	5,938	0.13%
2020/02/25	0	0.00	6	31.45	31.55	-6	5,905	-0.10%
2020/02/24	56	32.20	0	0.00	31.85	56	5,835	0.96%
2020/02/21	3	32.63	0	0.00	32.60	3	5,738	0.05%
2020/02/20	3	32.77	0	0.00	32.75	3	5,715	0.05%
2020/02/19	80	33.00	3	33.05	32.95	77	5,686	1.35%
2020/02/18	2	32.65	0	0.00	32.65	2	5,659	0.04%
2020/02/17	9	32.63	1	32.70	32.60	8	5,649	0.14%
2020/02/14	1	32.85	0	0.00	32.90	1	5,617	0.02%
2020/02/13	0	0.00	7	32.96	32.95	-7	5,599	-0.13%
2020/02/12	1	32.95	0	0.00	32.85	1	5,596	0.02%
2020/02/10	3	32.60	0	0.00	32.65	3	5,518	0.05%
2020/02/07	2	33.10	1	33.25	33.00	1	5,487	0.02%
2020/02/06	26	33.47	4	33.45	33.45	22	5,439	0.40%
2020/02/05	100	33.27	0	0.00	33.30	100	5,406	1.85%
2020/02/04	10	33.35	21	33.36	33.55	-11	5,351	-0.21%
2020/02/03	40	33.05	3	33.02	33.05	37	5,279	0.70%
2020/01/31	21	33.78	69	33.36	33.75	-48	5,190	-0.92%
2020/01/30	11	33.87	61	33.53	33.30	-50	5,112	-0.98%
2020/01/20	6	34.97	0	0.00	34.95	6	4,941	0.12%
2020/01/17	21	34.75	0	0.00	34.75	21	4,869	0.43%
2020/01/16	1	34.80	6	34.70	34.75	-5	4,822	-0.10%
2020/01/15	0	0.00	1	34.80	34.60	-1	4,798	-0.02%
2020/01/14	110	34.48	9	34.69	34.45	101	4,731	2.13%	大買/鉅額交易
2020/01/13	94	35.08	15	35.98	34.75	79	4,620	1.71%
2020/01/10	54	34.74	4.1	34.74	34.75	49.9	4,117	1.21%
2020/01/09	6	34.30	8	34.43	34.30	-2	3,935	-0.05%
2020/01/08	31	34.40	2	34.60	34.30	29	3,847	0.75%
2020/01/07	0	0.00	3	34.67	34.75	-3	3,711	-0.08%
2020/01/06	11	35.38	2	35.30	35.00	9	3,631	0.25%
2020/01/03	8	35.38	20	35.14	35.05	-12	3,437	-0.35%
2020/01/02	0	0.00	24	35.78	35.85	-24	3,225	-0.74%
2019/12/31	44	35.42	39	35.49	35.90	5	2,963	0.17%
2019/12/30	18	33.54	3	33.43	33.50	15	2,327	0.64%
2019/12/27	0	0.00	100	32.99	32.50	-100	2,156	-4.64%
2019/12/26	20	33.25	0	0.00	32.85	20	2,051	0.97%
2019/12/25	1	32.85	1	32.85	32.90	0	1,984	0.00%
2019/12/24	6	33.27	35	33.55	32.95	-29	1,895	-1.53%
2019/12/23	35	33.06	23	33.06	33.10	12	1,654	0.73%
2019/12/20	103	31.55	0	0.00	31.60	103	1,312	7.85%	大買/鉅額交易
2019/12/19	7	31.50	7	32.15	31.50	0	1,299	0.00%
2019/12/18	16	32.15	11	32.73	32.10	5	1,240	0.40%
2019/12/17	1	31.45	0	0.00	31.60	1	1,091	0.09%
2019/12/13	8	31.20	8	31.15	31.20	0	1,050	0.00%
2019/12/09	0	0.00	1	31.25	31.45	-1	1,057	-0.09%
2019/12/06	4	31.20	0	0.00	31.25	4	1,053	0.38%
2019/12/05	1	31.30	1	31.15	31.20	0	1,056	0.00%
2019/12/02	1	31.60	1	31.60	31.60	0	976	0.00%
2019/11/28	0	0.00	0.1	31.80	31.80	-0.1	948	-0.01%
2019/11/27	1	31.75	0	0.00	31.80	1	988	0.10%
2019/11/25	3	31.80	0	0.00	31.85	3	973	0.31%
2019/11/22	1	31.80	0	0.00	31.80	1	971	0.10%
2019/11/21	2	31.80	0	0.00	31.90	2	976	0.20%
2019/11/18	3	31.80	0	0.00	31.80	3	1,036	0.29%
2019/11/14	2	31.65	0	0.00	31.80	2	1,075	0.19%
2019/11/13	0	0.00	1	31.90	31.85	-1	1,082	-0.09%
2019/11/12	3	31.80	0	0.00	31.85	3	1,086	0.28%
2019/11/11	2	31.65	0	0.00	31.80	2	1,098	0.18%
2019/11/07	13	31.76	9	31.84	31.75	4	1,119	0.36%
2019/11/05	0	0.00	4	31.90	31.85	-4	1,117	-0.36%
2019/11/04	1	31.85	0	0.00	31.95	1	1,125	0.09%
2019/10/28	2	31.60	4	31.75	31.80	-2	1,133	-0.18%
2019/10/25	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/10/23	1	31.45	0	0.00	31.55	1	1,186	0.08%
2019/10/22	2	31.55	0	0.00	31.55	2	1,186	0.17%
2019/10/18	2	31.50	0.1	31.80	31.50	1.9	1,196	0.16%
2019/10/17	2	31.65	0	0.00	31.75	2	1,187	0.17%
2019/10/16	1	31.65	0	0.00	31.70	1	1,181	0.08%
2019/10/14	1	31.75	0	0.00	31.70	1	1,180	0.08%
2019/10/09	6	31.80	0	0.00	31.75	6	1,174	0.51%
2019/10/04	0	0.00	2	32.20	32.20	-2	1,212	-0.16%
2019/10/02	13	31.98	2	32.05	32.05	11	1,349	0.82%
2019/10/01	1	32.30	0	0.00	32.15	1	1,398	0.07%
2019/09/27	0	0.00	43	32.36	32.25	-43	1,427	-3.01%
2019/09/26	0	0.00	1	32.75	32.70	-1	1,471	-0.07%
2019/09/25	1	32.40	10	32.55	32.65	-9	1,560	-0.58%
2019/09/24	1	32.50	6	32.53	32.55	-5	1,585	-0.32%
2019/09/23	3	32.23	0	0.00	32.25	3	1,590	0.19%
2019/09/18	0	0.00	4	31.83	32.00	-4	1,714	-0.23%
2019/09/17	1	31.70	0	0.00	31.75	1	1,736	0.06%
2019/09/16	1	31.55	0	0.00	31.50	1	1,757	0.06%
2019/09/12	2	31.75	0	0.00	31.75	2	1,756	0.11%
2019/09/11	2	31.83	1	31.80	31.75	1	1,782	0.06%
2019/09/05	15	32.07	0	0.00	32.10	15	1,800	0.83%
2019/09/03	1	31.95	0	0.00	31.95	1	1,865	0.05%
2019/09/02	0	0.00	1	32.05	32.20	-1	1,906	-0.05%
2019/08/30	16	31.77	0	0.00	31.45	16	1,938	0.83%
2019/08/27	3	32.38	0	0.00	32.35	3	1,949	0.15%
2019/08/26	0	0.00	10	32.30	32.30	-10	1,999	-0.50%
2019/08/23	9	32.44	11	32.82	32.45	-2	2,056	-0.10%
2019/08/22	0	0.00	5	32.65	32.60	-5	2,069	-0.24%
2019/08/21	0	0.00	10	32.95	32.85	-10	2,064	-0.48%
2019/08/20	32	32.30	1	32.45	32.30	31	2,045	1.52%
2019/08/19	1	32.55	0	0.00	32.65	1	2,036	0.05%
2019/08/16	0	0.00	2	32.15	31.90	-2	2,011	-0.10%
2019/08/14	0	0.00	10	31.75	31.75	-10	1,995	-0.50%
2019/08/13	1	31.80	0	0.00	31.80	1	1,983	0.05%
2019/08/12	7	32.14	0	0.00	31.95	7	1,991	0.35%
2019/08/08	0	0.00	4	31.95	31.95	-4	1,968	-0.20%
2019/08/06	1	31.35	10	31.40	31.40	-9	1,991	-0.45%
2019/08/01	0.1	32.00	0	0.00	31.95	0.1	1,989	0.01%
2019/07/30	1	32.05	0	0.00	32.10	1	1,996	0.05%
2019/07/29	1	32.05	2	32.20	32.10	-1	2,000	-0.05%
2019/07/26	5	31.75	2	31.93	32.00	3	1,976	0.15%
2019/07/25	1	31.95	0	0.00	31.95	1	1,970	0.05%
2019/07/24	10	32.28	0	0.00	32.30	10	1,944	0.51%
2019/07/23	3	32.30	20	32.25	32.30	-17	1,932	-0.88%
2019/07/22	1	32.65	0.3	32.70	32.65	0.7	1,927	0.04%
2019/07/19	10	32.85	0	0.00	32.85	10	1,933	0.52%
2019/07/17	0	0.00	1	32.90	32.85	-1	1,946	-0.05%
2019/07/16	8	32.70	0	0.00	32.75	8	1,947	0.41%
2019/07/15	1	32.75	0	0.00	32.75	1	1,940	0.05%
2019/07/12	2	33.15	0	0.00	33.15	2	1,949	0.10%
2019/07/11	0	0.00	1	33.00	33.00	-1	1,964	-0.05%
2019/07/10	1	32.80	1	32.85	32.80	0	1,982	0.00%
2019/07/09	14	33.14	10	33.00	33.30	4	1,992	0.20%
2019/07/08	0	0.00	15	34.25	34.40	-15	1,968	-0.76%
2019/07/05	1	34.35	6	34.35	34.20	-5	1,884	-0.27%
2019/07/02	3	33.83	1	33.60	33.60	2	1,844	0.11%
2019/07/01	1	34.20	8	34.00	34.20	-7	1,738	-0.40%
2019/06/25	3	33.38	1	33.30	33.40	2	1,613	0.12%
2019/06/18	6	32.85	0	0.00	32.90	6	1,567	0.38%
2019/06/13	0	0.00	1	32.45	32.60	-1	1,640	-0.06%
2019/06/10	0	0.00	4	33.63	33.45	-4	1,780	-0.22%
2019/06/06	0	0.00	10	32.89	33.10	-10	1,773	-0.56%
2019/06/05	0	0.00	3	32.85	32.65	-3	1,747	-0.17%
2019/06/04	0	0.00	1	32.75	32.70	-1	1,764	-0.06%
2019/06/03	0	0.00	3	32.65	32.65	-3	1,787	-0.17%
2019/05/31	0	0.00	1	33.00	32.45	-1	1,813	-0.06%
2019/05/30	0	0.00	70	32.55	32.55	-70	1,776	-3.94%
2019/05/29	0	0.00	3	32.00	31.90	-3	1,729	-0.17%
2019/05/24	1	31.40	0	0.00	31.50	1	1,752	0.06%
2019/05/20	3	31.70	3	31.70	31.50	0	1,803	0.00%
2019/05/17	0	0.00	7	31.60	31.55	-7	1,818	-0.38%
2019/05/10	1	30.65	0	0.00	30.50	1	1,916	0.05%
2019/05/09	0	0.00	6	31.00	30.65	-6	1,928	-0.31%
2019/05/08	3	31.20	0	0.00	31.10	3	2,004	0.15%
2019/05/06	1	31.70	0	0.00	31.55	1	2,141	0.05%
2019/05/03	3	31.75	0	0.00	31.75	3	2,242	0.13%
2019/04/30	1	31.30	9	31.30	31.35	-8	2,298	-0.35%
2019/04/29	1	31.30	0	0.00	31.30	1	2,299	0.04%
2019/04/22	7	31.55	7	31.60	31.55	0	2,319	0.00%
2019/04/19	11	31.50	3	31.50	31.60	8	2,324	0.34%
2019/04/18	19	31.33	0	0.00	31.25	19	2,344	0.81%
2019/04/17	0	0.00	5	31.42	31.45	-5	2,324	-0.22%
2019/04/16	12	31.36	0	0.00	31.40	12	2,298	0.52%
2019/04/15	10	31.40	0	0.00	31.45	10	2,273	0.44%
2019/04/12	5	32.20	0	0.00	31.85	5	2,240	0.22%
2019/04/10	2	31.30	0	0.00	31.30	2	2,248	0.09%
2019/04/09	2	31.40	2	31.40	31.35	0	2,232	0.00%
2019/04/02	10	32.15	0	0.00	32.05	10	2,184	0.46%
2019/03/27	0	0.00	9	32.10	32.10	-9	2,154	-0.42%
2019/03/25	5	31.94	1	32.10	31.80	4	2,154	0.19%
2019/03/22	5	32.40	2	32.43	32.55	3	2,138	0.14%
2019/03/20	0	0.00	1	32.00	32.10	-1	2,119	-0.05%
2019/03/19	10	31.95	0	0.00	32.00	10	2,095	0.48%
2019/03/18	0	0.00	1	32.20	32.20	-1	2,074	-0.05%
2019/03/14	5	31.65	0	0.00	31.75	5	2,005	0.25%
2019/03/13	31	32.53	20	32.76	32.10	11	1,948	0.56%
2019/03/12	5	33.45	0	0.00	33.35	5	1,838	0.27%
2019/03/08	1	33.80	1	34.10	33.70	0	1,829	0.00%
2019/03/07	0	0.00	1	33.90	33.70	-1	1,805	-0.06%
2019/03/06	1	33.60	0	0.00	33.60	1	1,800	0.06%
2019/02/27	1	33.30	0	0.00	33.35	1	1,754	0.06%
2019/02/19	1	33.85	0	0.00	33.85	1	1,818	0.05%
2019/02/13	4	34.18	0	0.00	33.80	4	1,735	0.23%
2019/02/12	2	34.45	0	0.00	34.40	2	1,704	0.12%
2019/02/11	3	34.15	9	34.30	34.55	-6	1,676	-0.36%
2019/01/30	0	0.00	1	33.95	33.90	-1	1,616	-0.06%
2019/01/29	0	0.00	4	34.05	33.65	-4	1,583	-0.25%
2019/01/28	1	34.00	9	33.60	34.05	-8	1,485	-0.54%
2019/01/25	0	0.00	27	33.50	33.25	-27	1,391	-1.94%
2019/01/24	3	33.30	45	33.29	33.20	-42	1,340	-3.13%
2019/01/23	0	0.00	5	32.49	32.90	-5	1,231	-0.41%
2019/01/21	1	31.90	10	31.90	31.90	-9	1,191	-0.76%
2019/01/18	0	0.00	1	31.90	31.90	-1	1,208	-0.08%
2019/01/17	0	0.00	30	31.83	31.85	-30	1,224	-2.45%
2019/01/15	30	32.03	0	0.00	32.15	30	1,236	2.43%
2019/01/14	0	0.00	2	31.58	31.85	-2	1,210	-0.17%
2019/01/10	0	0.00	1	31.50	31.50	-1	1,199	-0.08%
2019/01/07	0	0.00	1	30.80	30.75	-1	1,213	-0.08%
2019/01/02	1	31.20	0	0.00	31.05	1	1,271	0.08%
2018/12/27	0	0.00	5	30.55	30.45	-5	1,267	-0.39%
2018/12/03	1	30.70	0	0.00	30.65	1	1,373	0.07%
2018/11/30	5	30.90	1	30.90	30.60	4	1,346	0.30%
2018/11/16	0	0.00	10	29.15	29.70	-10	1,163	-0.86%
2018/11/15	1	28.30	0	0.00	28.20	1	1,103	0.09%
2018/11/14	1	28.40	0	0.00	28.45	1	1,101	0.09%
2018/11/12	11	28.49	0	0.00	28.45	11	1,106	0.99%
2018/11/08	0	0.00	1	28.55	28.55	-1	1,130	-0.09%
2018/11/07	1	28.45	1	28.45	28.35	0	1,136	0.00%
2018/11/02	1	28.45	0	0.00	28.50	1	1,171	0.09%
2018/11/01	0	0.00	3	28.50	28.55	-3	1,163	-0.26%
2018/10/29	1	27.90	0	0.00	28.10	1	1,153	0.09%
2018/10/26	1	28.10	0	0.00	28.30	1	1,126	0.09%
2018/10/25	2	28.28	0	0.00	28.50	2	1,104	0.18%
2018/10/24	2	28.85	0	0.00	28.85	2	1,077	0.19%
2018/10/23	0	0.00	1	29.10	29.05	-1	1,053	-0.09%
2018/10/17	1	29.35	10	29.50	29.25	-9	1,078	-0.83%
2018/10/15	20	30.00	10	29.75	29.80	10	1,067	0.94%
2018/10/12	1	29.70	0	0.00	30.20	1	1,064	0.09%
2018/10/04	1	31.90	0	0.00	31.80	1	991	0.10%
2018/10/03	1	32.40	11	31.95	31.90	-10	965	-1.04%
2018/10/01	0	0.00	1	31.10	31.00	-1	873	-0.11%
2018/09/27	10	30.85	0	0.00	30.80	10	860	1.16%
2018/09/26	0	0.00	10	31.00	30.90	-10	858	-1.17%
2018/09/21	0	0.00	1	30.85	30.70	-1	842	-0.12%
2018/09/20	0.8	30.70	1	31.00	30.65	-0.2	847	-0.03%
2018/09/19	0	0.00	3	30.63	30.80	-3	853	-0.35%
2018/09/18	10	30.50	0	0.00	30.55	10	856	1.17%
2018/09/14	0	0.00	1	30.60	30.40	-1	890	-0.11%
2018/09/13	0	0.00	1	30.30	30.35	-1	901	-0.11%
2018/09/10	3	29.85	6	29.53	29.10	-3	930	-0.32%
2018/09/07	0	0.00	1	30.45	30.10	-1	942	-0.11%
2018/08/31	0	0.00	3	30.55	30.50	-3	1,038	-0.29%
2018/08/29	0	0.00	2	30.65	30.65	-2	1,134	-0.18%
2018/08/28	0	0.00	2	30.75	30.75	-2	1,170	-0.17%
2018/08/27	0	0.00	3	30.55	30.55	-3	1,169	-0.26%
2018/08/24	0	0.00	2	30.30	30.30	-2	1,170	-0.17%
2018/08/22	2	30.35	0	0.00	30.30	2	1,186	0.17%
2018/08/21	0	0.00	1	30.20	30.35	-1	1,192	-0.08%
2018/08/20	0	0.00	7	30.00	29.95	-7	1,194	-0.59%
2018/08/16	2	29.85	0	0.00	29.85	2	1,197	0.17%
2018/08/15	0	0.00	3	30.00	30.05	-3	1,192	-0.25%
2018/08/14	0	0.00	10	30.05	30.05	-10	1,188	-0.84%
2018/08/10	0	0.00	5	30.25	30.25	-5	1,174	-0.43%
2018/08/09	10	30.25	0	0.00	30.20	10	1,175	0.85%
2018/08/02	0	0.00	1	30.20	30.10	-1	1,245	-0.08%
2018/07/31	2	30.20	0	0.00	30.20	2	1,257	0.16%
2018/07/30	0	0.00	4	30.30	30.25	-4	1,258	-0.32%
2018/07/19	0	0.00	1	31.20	31.05	-1	1,326	-0.08%
2018/07/18	2	31.03	1	31.30	31.30	1	1,337	0.07%
2018/07/17	0	0.00	10	30.70	30.90	-10	1,338	-0.75%
2018/07/12	1	30.75	0	0.00	30.80	1	1,387	0.07%
2018/07/11	0	0.00	0.1	30.75	30.55	-0.1	1,389	-0.01%
2018/07/09	1	30.80	0	0.00	30.80	1	1,396	0.07%
2018/07/06	5	30.45	0	0.00	30.65	5	1,404	0.36%
2018/06/29	0	0.00	1	32.00	31.70	-1	1,426	-0.07%
2018/06/28	5	31.30	1	31.35	31.30	4	1,408	0.28%
2018/06/27	1	30.70	1	30.70	30.60	0	1,393	0.00%
2018/06/26	2	30.03	0	0.00	30.75	2	1,383	0.14%
2018/06/21	10	31.45	0	0.00	31.35	10	1,318	0.76%
2018/06/20	0	0.00	5	31.70	31.70	-5	1,305	-0.38%
2018/06/19	21	31.99	0	0.00	31.90	21	1,282	1.64%
2018/06/13	20	32.35	0	0.00	32.45	20	1,220	1.64%
2018/06/11	20	32.80	5	32.80	32.75	15	1,170	1.28%
2018/06/08	20.5	32.81	0	0.00	32.80	20.5	1,164	1.76%
2018/06/07	15	33.05	0	0.00	32.90	15	1,132	1.32%
2018/06/06	26.4	33.11	8	33.10	33.15	18.4	1,088	1.69%
2018/06/05	5	33.30	0	0.00	33.10	5	1,044	0.48%
2018/06/04	8	33.60	4	33.76	33.60	4	1,007	0.40%
2018/05/31	2	33.35	2	33.50	33.30	0	1,000	0.00%
2018/05/30	5	33.30	0	0.00	33.30	5	1,003	0.50%
2018/05/29	5	33.50	0	0.00	33.50	5	995	0.50%
2018/05/28	2	33.58	9	33.55	33.55	-7	987	-0.71%
2018/05/24	1	33.75	0	0.00	33.80	1	987	0.10%
2018/05/23	0	0.00	5	33.87	33.90	-5	996	-0.50%
2018/05/22	6	33.62	2	33.65	33.75	4	991	0.40%
2018/05/18	0	0.00	0.1	33.80	33.50	-0.1	999	-0.01%
2018/05/17	5	33.60	0	0.00	33.60	5	1,018	0.49%
2018/05/16	7	33.75	7	33.50	33.75	0	1,025	0.00%
2018/05/15	4	33.50	4	33.70	33.50	0	1,043	0.00%
2018/05/14	7	33.70	7	33.85	33.70	0	1,081	0.00%
2018/05/11	5	33.85	0	0.00	33.85	5	1,081	0.46%
2018/05/10	2	33.95	0	0.00	33.95	2	1,073	0.19%
2018/05/04	5	34.10	0	0.00	34.00	5	1,077	0.46%
2018/05/02	3	34.80	0	0.00	34.55	3	1,056	0.28%
2018/04/30	3	34.65	0	0.00	34.70	3	1,055	0.28%
2018/04/27	1	34.85	0	0.00	34.80	1	1,054	0.09%
2018/04/26	0	0.00	10	35.30	35.25	-10	1,042	-0.96%
2018/04/25	0	0.00	12	35.12	35.70	-12	1,029	-1.17%
2018/04/23	2	35.20	7	35.16	35.05	-5	1,001	-0.50%
2018/04/20	0	0.00	3	34.90	34.95	-3	1,016	-0.30%
2018/04/18	13	34.22	0	0.00	34.10	13	1,009	1.29%
2018/04/17	9	34.43	0	0.00	34.30	9	1,019	0.88%
2018/04/13	2	34.50	1	34.60	34.65	1	1,045	0.10%
2018/04/12	0	0.00	6	34.44	34.65	-6	1,051	-0.57%
2018/04/09	0	0.00	10	34.73	34.70	-10	1,124	-0.89%
2018/04/03	5	34.15	0	0.00	34.25	5	1,131	0.44%
2018/04/02	0	0.00	3	34.20	34.25	-3	1,160	-0.26%
2018/03/31	1	34.15	0	0.00	34.15	1	1,176	0.09%
2018/03/30	0	0.00	1	34.30	34.25	-1	1,194	-0.08%
2018/03/21	10	33.95	0	0.00	33.90	10	1,313	0.76%
2018/03/20	2	33.85	1	34.00	34.00	1	1,335	0.07%
2018/03/13	7	34.08	0	0.00	34.20	7	1,656	0.42%
2018/03/12	0	0.00	0.1	34.15	34.15	-0.1	1,819	0.00%
2018/03/06	3	33.75	0	0.00	33.75	3	2,107	0.14%
2018/03/05	1	33.75	1	33.90	33.70	0	2,152	0.00%
2018/02/21	6	33.85	6	33.50	33.85	0	2,412	0.00%
2018/02/12	2	33.40	0	0.00	33.40	2	2,415	0.08%
2018/02/07	20	34.13	0	0.00	33.90	20	2,430	0.82%
2018/02/06	5	33.64	4	33.55	34.15	1	2,431	0.04%
2018/02/05	5	34.54	0	0.00	34.50	5	2,427	0.21%
2018/01/29	0	0.00	7	35.60	35.55	-7	2,552	-0.27%
2018/01/25	2	35.90	7	35.84	35.85	-5	2,627	-0.19%
2018/01/24	0	0.00	10	35.60	35.95	-10	2,645	-0.38%
2018/01/23	2	35.80	0	0.00	35.75	2	2,662	0.08%
2018/01/18	10	36.50	2	36.25	36.20	8	2,818	0.28%
2018/01/17	3	35.73	0	0.00	36.45	3	2,815	0.11%
2018/01/16	7	35.80	1	35.75	35.90	6	2,797	0.21%
2018/01/15	0	0.00	3	36.25	35.85	-3	2,774	-0.11%
2018/01/12	3	36.48	0	0.00	36.35	3	2,730	0.11%
2018/01/08	0	0.00	2	37.05	36.80	-2	2,699	-0.07%
2018/01/04	2	36.70	0	0.00	36.60	2	2,688	0.07%
2018/01/03	2	37.30	1	37.35	37.30	1	2,666	0.04%
2018/01/02	0	0.00	10	37.45	37.50	-10	2,657	-0.38%