漢翔 (2634)-元大-汐止券商分點個股進出

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
52.6
漲跌
▼0.4
漲幅
-0.75%
成交量
3,430張
產業
上市航運類股
703人加入追蹤

立即追蹤
本地時間:13:35(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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/06/12	19.4	52.65	1.4	52.63	52.60	18	18,670	0.10%
2024/06/11	5.6	53.48	0	0.00	53.00	5.6	18,674	0.03%
2024/06/07	3	54.67	14	54.27	54.60	-11	18,620	-0.06%
2024/06/06	6	53.78	4.1	53.73	54.00	1.9	18,568	0.01%
2024/06/05	1	53.80	6	54.02	53.80	-5	18,528	-0.03%
2024/06/04	1	53.40	8	53.80	53.50	-7	18,607	-0.04%
2024/06/03	3	53.33	1	53.20	53.10	2	18,623	0.01%
2024/05/31	11	52.99	0	0.00	52.90	11	18,623	0.06%
2024/05/30	27	53.17	8.6	53.40	52.90	18.4	18,607	0.10%
2024/05/29	26.3	54.38	6.3	55.02	54.00	20	18,554	0.11%
2024/05/28	17.1	55.56	3	55.87	55.40	14.1	18,412	0.08%
2024/05/27	6	55.87	9	56.02	55.80	-3	18,383	-0.02%
2024/05/24	25.1	55.52	20	55.75	55.90	5.1	18,324	0.03%
2024/05/23	87	56.57	71	56.96	56.30	16	18,221	0.09%
2024/05/22	18.6	55.12	44	55.28	54.60	-25.4	17,613	-0.14%
2024/05/21	16	56.32	20.1	56.27	55.90	-4.1	17,365	-0.02%
2024/05/20	101	58.00	90	57.84	57.00	11	17,119	0.06%
2024/05/17	10	57.37	23.3	56.95	57.40	-13.3	16,493	-0.08%
2024/05/16	10.1	55.36	31	55.70	55.70	-21	16,178	-0.13%
2024/05/15	55	56.97	65.3	57.11	55.70	-10.3	16,108	-0.06%
2024/05/14	39.2	55.67	37	55.52	56.30	2.3	15,840	0.01%
2024/05/13	28.4	53.91	26.1	53.40	53.30	2.3	15,566	0.01%
2024/05/10	2.1	54.04	6	54.48	54.50	-3.9	15,519	-0.03%
2024/05/09	14.1	54.21	3	54.70	53.80	11.1	15,501	0.07%
2024/05/08	38.2	54.33	8.1	54.39	54.50	30.1	15,444	0.19%
2024/05/07	5.2	55.72	2	55.55	55.70	3.2	15,150	0.02%
2024/05/06	33.1	56.38	37.1	56.54	56.00	-4	15,052	-0.03%
2024/05/03	20.1	57.19	23	56.89	56.80	-3	14,897	-0.02%
2024/05/02	4.2	57.19	18	57.38	57.90	-13.8	14,767	-0.09%
2024/04/30	28	57.50	34	57.38	57.20	-6	14,617	-0.04%
2024/04/29	0	0.00	5	57.82	57.80	-5	14,483	-0.03%
2024/04/26	11	57.48	9.5	57.83	57.70	1.5	14,327	0.01%
2024/04/25	49	57.71	31	58.00	57.30	18	14,138	0.13%
2024/04/24	27	57.66	81	57.89	57.10	-54	13,958	-0.39%
2024/04/23	20	57.21	69	57.70	57.80	-49	13,656	-0.36%
2024/04/22	90.1	57.92	64.3	58.18	56.10	25.8	13,472	0.19%
2024/04/19	95.1	58.26	85.5	58.37	57.60	9.6	13,470	0.07%
2024/04/18	36	58.01	48.8	58.09	58.70	-12.8	12,973	-0.10%
2024/04/17	31.1	56.01	20	56.01	55.80	11.1	12,495	0.09%
2024/04/16	157.4	56.38	172.9	55.90	55.40	-15.5	12,617	-0.12%	大買/大賣/
2024/04/15	148.3	58.74	140	59.02	58.00	8.3	12,092	0.07%	大買/大賣/
2024/04/12	39.3	56.35	49	56.79	56.80	-9.7	11,131	-0.09%
2024/04/11	55.1	56.85	22	56.43	55.80	33	11,010	0.30%
2024/04/10	95.7	57.34	88.2	57.55	56.80	7.5	10,635	0.07%
2024/04/09	33.3	56.64	66.4	56.57	57.50	-33.1	9,678	-0.34%
2024/04/08	9	53.07	15	53.07	53.00	-6	8,809	-0.07%
2024/04/03	9	54.08	7	53.76	53.70	2	8,809	0.02%
2024/04/02	24.5	54.38	10	54.07	54.30	14.5	8,725	0.17%
2024/04/01	18.4	54.10	71.8	54.09	54.40	-53.4	8,554	-0.62%
2024/03/29	31	52.67	39	52.63	52.60	-8	8,247	-0.10%
2024/03/28	48	53.94	36.1	53.57	52.60	12	8,231	0.15%
2024/03/27	55.1	51.91	95.5	52.22	53.20	-40.4	7,646	-0.53%
2024/03/26	9	49.84	63	49.72	49.65	-54	7,194	-0.75%
2024/03/25	4.1	50.71	19.1	50.25	50.40	-15	7,200	-0.21%
2024/03/22	9.1	49.80	52.1	49.90	50.30	-43	7,172	-0.60%
2024/03/21	1	48.35	12	48.36	48.70	-11	6,957	-0.16%
2024/03/20	2	48.18	4	48.20	47.95	-2	6,979	-0.03%
2024/03/19	5	48.65	19	48.42	48.60	-14	6,984	-0.20%
2024/03/18	20.1	48.17	5	48.32	48.40	15.1	7,276	0.21%
2024/03/15	7	47.79	14	48.02	47.55	-7	7,377	-0.09%
2024/03/14	0.1	47.25	2	47.10	47.15	-1.9	7,313	-0.03%
2024/03/13	5.1	47.67	2	47.65	47.55	3.1	7,365	0.04%
2024/03/12	7.1	47.52	0	0.00	48.15	7.1	7,418	0.10%
2024/03/11	11.2	47.45	0.2	48.00	47.55	11	7,409	0.15%
2024/03/08	15.1	47.27	33	47.79	47.10	-17.9	7,416	-0.24%
2024/03/07	20.1	48.48	10.6	48.50	48.30	9.5	7,380	0.13%
2024/03/06	12.1	48.99	20	49.25	48.90	-8	7,391	-0.11%
2024/03/05	12	49.37	0	0.00	49.45	12	7,401	0.16%
2024/03/04	6	49.93	20	50.00	49.80	-14	7,410	-0.19%
2024/03/01	1	49.40	4	49.60	49.60	-3	7,433	-0.04%
2024/02/29	6	49.67	9	49.60	49.65	-3	7,682	-0.04%
2024/02/27	12.2	49.14	2	50.00	48.90	10.2	8,222	0.12%
2024/02/26	2	49.50	15	49.57	49.75	-13	8,200	-0.16%
2024/02/23	38.1	48.69	9	48.71	48.40	29.1	8,159	0.36%
2024/02/22	3	49.00	2	49.15	49.25	1	8,163	0.01%
2024/02/21	0	0.00	2.1	49.10	49.10	-2.1	8,207	-0.03%
2024/02/20	3.1	49.09	0	0.00	49.05	3.1	8,243	0.04%
2024/02/19	1	49.35	8	49.47	49.45	-7	8,342	-0.08%
2024/02/16	3.7	49.20	2	49.40	49.30	1.7	8,393	0.02%
2024/02/15	20	49.21	5	49.12	49.20	15	8,522	0.18%
2024/02/05	9	47.92	0	0.00	48.10	9	8,533	0.11%
2024/02/02	25.3	48.78	2	48.53	48.25	23.3	8,539	0.27%
2024/02/01	4	48.78	0	0.00	48.85	4	8,508	0.05%
2024/01/31	12.1	48.98	6	49.18	49.20	6.1	8,619	0.07%
2024/01/30	2.1	50.05	1	49.85	49.80	1.1	8,825	0.01%
2024/01/29	0.1	50.20	13	50.30	50.20	-12.9	8,876	-0.15%
2024/01/26	0.1	50.10	45	50.00	49.90	-45	9,023	-0.50%
2024/01/25	0.1	50.40	0	0.00	50.10	0.1	9,076	0.00%
2024/01/24	25	50.81	2.4	50.63	50.50	22.6	9,094	0.25%
2024/01/23	13	50.22	0	0.00	50.20	13	9,120	0.14%
2024/01/22	6.4	50.25	0	0.00	49.90	6.4	9,131	0.07%
2024/01/19	29.5	50.02	10	50.10	49.95	19.5	9,129	0.21%
2024/01/18	20	49.88	6	50.40	49.80	14	9,208	0.15%
2024/01/17	24	50.85	1	50.20	50.20	23	9,224	0.25%
2024/01/16	14.4	51.52	6	51.33	51.30	8.4	9,252	0.09%
2024/01/15	41	53.03	72	53.35	52.10	-31	9,218	-0.34%
2024/01/12	50	52.96	32	52.65	53.00	18	8,866	0.20%
2024/01/11	12	50.89	31.1	50.74	52.00	-19.1	8,723	-0.22%
2024/01/10	65.3	52.09	41	52.46	51.60	24.3	8,783	0.28%
2024/01/09	48.1	51.74	95	52.37	51.50	-46.9	8,630	-0.54%
2024/01/08	13	53.96	19	54.37	53.70	-6	8,428	-0.07%
2024/01/05	12	53.03	11	53.75	54.20	1	8,203	0.01%
2024/01/04	9	53.28	3	52.93	52.70	6	8,070	0.07%
2024/01/03	5	52.94	31	52.99	52.70	-26	8,366	-0.31%
2024/01/02	13	53.53	10	53.62	53.60	3	8,328	0.04%
2023/12/29	4	53.40	5	53.64	53.60	-1	8,357	-0.01%
2023/12/28	23	53.19	0	0.00	53.10	23	8,331	0.28%
2023/12/27	12	52.90	4.1	52.85	52.80	7.9	8,352	0.09%
2023/12/26	21	53.17	11	53.12	53.00	10	8,419	0.12%
2023/12/25	15.1	52.58	3	53.30	53.30	12.1	8,402	0.14%
2023/12/22	2	52.30	6	52.22	52.30	-4	8,360	-0.05%
2023/12/21	22	53.04	33.2	52.98	52.10	-11.2	8,547	-0.13%
2023/12/20	6	52.65	4	52.50	52.70	2	8,441	0.02%
2023/12/19	9	51.73	1	52.40	52.00	8	8,505	0.09%
2023/12/18	2	52.65	3	52.73	52.80	-1	8,579	-0.01%
2023/12/15	21	52.70	9	52.42	52.50	12	8,674	0.14%
2023/12/14	0.1	52.20	1.5	52.17	52.00	-1.4	8,797	-0.02%
2023/12/13	33	52.95	25	52.81	51.90	8	8,952	0.09%
2023/12/12	15	52.93	15	52.51	52.70	0	8,927	0.00%
2023/12/11	13	51.66	11	51.40	51.50	2	9,025	0.02%
2023/12/08	13	52.08	1	51.60	51.50	12	9,174	0.13%
2023/12/07	5	52.54	8	53.03	52.20	-3	9,367	-0.03%
2023/12/06	3	52.23	0.1	52.20	52.00	3	10,039	0.03%
2023/12/05	9	52.50	1	52.50	52.40	8	10,377	0.08%
2023/12/04	7	52.90	30	52.87	53.10	-23	10,439	-0.22%
2023/12/01	31.2	52.17	14	52.14	52.30	17.2	10,463	0.16%
2023/11/30	20	51.60	35	51.50	51.80	-15	10,729	-0.14%
2023/11/29	6	52.13	11	52.30	51.90	-5	11,055	-0.05%
2023/11/28	16	52.20	11	51.99	52.30	5	11,478	0.04%
2023/11/27	20.6	52.74	10	51.87	51.60	10.6	11,941	0.09%
2023/11/24	92	52.34	86	52.65	52.60	6	11,969	0.05%
2023/11/22	0	0.00	10	50.85	50.70	-10	13,177	-0.08%
2023/11/21	8	50.69	6	50.82	50.60	2	14,097	0.01%
2023/11/20	3	51.10	1	51.10	51.20	2	15,292	0.01%
2023/11/17	10	50.22	2	50.50	50.40	8	16,846	0.05%
2023/11/16	17	50.03	15	50.31	50.40	2	16,958	0.01%
2023/11/15	5	49.70	7	49.32	49.25	-2	16,884	-0.01%
2023/11/14	21	49.98	29	49.63	49.25	-8	16,885	-0.05%
2023/11/13	9	49.35	10	49.40	49.15	-1	16,852	-0.01%
2023/11/10	6	48.89	11.4	48.66	48.55	-5.4	16,862	-0.03%
2023/11/09	4	49.21	0	0.00	49.10	4	16,918	0.02%
2023/11/08	4	50.14	16.1	49.89	49.50	-12.1	17,049	-0.07%
2023/11/07	53.5	49.59	20	49.71	49.35	33.5	17,126	0.20%
2023/11/06	8	51.75	2	51.80	51.60	6	17,057	0.04%
2023/11/03	11	51.51	6.1	51.40	51.80	5	17,234	0.03%
2023/11/02	16.2	49.86	5	49.92	50.10	11.2	17,601	0.06%
2023/11/01	4.1	48.56	5	48.66	48.70	-0.9	17,693	-0.01%
2023/10/31	10	49.59	15	48.76	48.55	-5	17,832	-0.03%
2023/10/30	0	0.00	1	49.65	49.60	-1	17,965	-0.01%
2023/10/27	3	50.10	1	49.85	50.10	2	18,128	0.01%
2023/10/26	16	50.82	24	50.04	50.00	-8	18,398	-0.04%
2023/10/25	5	50.68	6	50.63	50.50	-1	18,384	-0.01%
2023/10/24	25	49.05	0	0.00	50.10	25	18,391	0.14%
2023/10/23	15.4	48.59	1	48.20	48.40	14.4	18,373	0.08%
2023/10/20	7	48.59	18.3	48.54	48.45	-11.3	18,464	-0.06%
2023/10/19	29	49.52	8	49.51	49.80	21	18,502	0.11%
2023/10/18	11	50.29	59	50.30	49.30	-48	18,654	-0.26%
2023/10/17	20.1	52.99	13.2	52.11	51.60	7	18,695	0.04%
2023/10/16	10	54.10	1	54.90	53.70	9	18,661	0.05%
2023/10/13	5	54.30	0	0.00	54.70	5	18,861	0.03%
2023/10/12	4	54.05	9	53.90	54.30	-5	19,063	-0.03%
2023/10/11	34.7	55.03	16	55.74	53.90	18.7	19,196	0.10%
2023/10/06	7.1	53.43	4	53.78	53.80	3.1	19,075	0.02%
2023/10/05	2	53.45	4	53.83	53.60	-2	19,149	-0.01%
2023/10/04	9	53.38	14	53.53	53.30	-5	19,196	-0.03%
2023/10/03	3	54.43	2.1	54.84	54.20	0.9	19,333	0.00%
2023/10/02	7	55.07	21	55.48	55.00	-14	19,460	-0.07%
2023/09/28	22.4	54.82	5	54.86	54.90	17.4	19,648	0.09%
2023/09/27	24.1	54.37	5	54.28	54.40	19.1	20,053	0.10%
2023/09/26	18.3	55.10	7	55.53	54.60	11.3	20,131	0.06%
2023/09/25	5	56.70	7	56.67	56.70	-2	20,174	-0.01%
2023/09/22	64	56.10	61	55.69	55.70	3	20,194	0.01%
2023/09/21	17.2	55.24	48	55.08	55.50	-30.9	20,340	-0.15%
2023/09/20	8.1	56.24	17	56.05	56.00	-8.9	20,661	-0.04%
2023/09/19	22.2	56.82	20	57.30	56.20	2.2	20,917	0.01%
2023/09/18	7.3	58.66	2	58.40	57.60	5.3	21,299	0.02%
2023/09/15	24.1	58.44	5.1	58.42	58.00	19	22,514	0.08%
2023/09/14	25.2	59.64	28	59.39	59.20	-2.9	24,361	-0.01%
2023/09/13	11.1	60.03	3	60.00	59.90	8.1	25,282	0.03%
2023/09/12	34	60.66	26	61.08	60.50	8	25,608	0.03%
2023/09/11	96.1	62.11	78.2	62.67	60.80	17.9	25,750	0.07%
2023/09/08	30	61.03	43	61.31	61.90	-13	25,155	-0.05%
2023/09/07	35.2	60.37	4.1	60.57	60.40	31.2	24,936	0.12%
2023/09/06	50.1	60.11	19	60.11	60.30	31.1	25,092	0.12%
2023/09/05	36.2	60.18	21	60.87	59.50	15.2	25,246	0.06%
2023/09/04	52	62.11	35	61.97	61.30	17	25,481	0.07%
2023/09/01	16.7	62.28	24	62.41	62.40	-7.3	25,566	-0.03%
2023/08/31	38.3	62.08	65.4	62.20	62.00	-27.1	25,428	-0.11%
2023/08/30	19.6	61.17	20	61.26	61.60	-0.4	25,425	0.00%
2023/08/29	68.3	59.80	57.1	60.64	61.50	11.2	25,440	0.04%
2023/08/28	88	62.14	101.7	62.27	61.00	-13.7	24,866	-0.05%	大賣/
2023/08/25	111.1	60.89	61.3	61.19	60.30	49.8	23,852	0.21%	大買/
2023/08/24	76.3	61.23	155.5	61.75	61.40	-79.2	23,172	-0.34%	大賣/
2023/08/23	143.2	58.95	235.2	59.75	59.00	-92	22,194	-0.41%	大買/大賣/
2023/08/22	11	54.77	10	54.86	55.50	1	20,868	0.00%
2023/08/21	5	55.14	2.5	55.28	55.50	2.5	20,986	0.01%
2023/08/18	19	55.18	4	55.10	54.70	15	21,567	0.07%
2023/08/17	10.3	55.02	6	54.67	55.10	4.3	22,073	0.02%
2023/08/16	8	53.75	1	53.50	53.80	7	22,699	0.03%
2023/08/15	15	53.70	0.2	54.50	53.90	14.8	23,079	0.06%
2023/08/14	11	54.60	18	54.50	54.00	-7	23,352	-0.03%
2023/08/11	55.1	56.87	16	57.09	56.80	39.1	23,780	0.16%
2023/08/10	15	57.71	7	58.31	58.00	8	23,730	0.03%
2023/08/09	15	58.05	9	58.47	58.30	6	23,730	0.03%
2023/08/08	30	58.32	22	58.15	57.80	8	23,855	0.03%
2023/08/07	7.1	55.93	6	55.97	57.20	1.1	23,996	0.00%
2023/08/04	4	55.90	12	55.75	56.10	-8	24,323	-0.03%
2023/08/02	8	55.24	91	55.66	55.20	-83	24,828	-0.33%
2023/08/01	86	55.12	9	55.21	54.80	77	25,063	0.31%
2023/07/31	15	55.51	22.1	55.37	55.50	-7.1	25,683	-0.03%
2023/07/28	11.2	53.84	5	53.84	53.80	6.2	26,100	0.02%
2023/07/27	5.5	54.45	12	54.51	54.50	-6.5	27,285	-0.02%
2023/07/26	19.1	54.02	8	53.95	53.40	11.1	28,078	0.04%
2023/07/25	2	53.60	6.2	53.37	54.00	-4.1	29,699	-0.01%
2023/07/24	8	53.45	9	53.33	53.50	-1	31,348	0.00%
2023/07/21	27	54.71	5	54.86	54.40	22	32,211	0.07%
2023/07/20	43.2	55.37	18	55.66	55.70	25.1	34,259	0.07%
2023/07/19	12	54.13	19	53.93	53.70	-7	35,118	-0.02%
2023/07/18	31	53.91	15	53.62	53.50	16	35,969	0.04%
2023/07/17	18.1	54.87	10	54.84	54.80	8.1	36,519	0.02%
2023/07/14	5	56.00	26	55.91	55.70	-21	37,088	-0.06%
2023/07/13	26	56.51	17	56.62	56.10	9	38,925	0.02%
2023/07/12	7	57.70	0	0.00	57.20	7	41,165	0.02%
2023/07/11	13	57.72	12	57.74	57.70	1	43,826	0.00%
2023/07/10	21	58.55	7	58.87	58.30	14	45,283	0.03%
2023/07/07	18	59.01	34	59.53	59.40	-16	46,632	-0.03%
2023/07/06	35	60.61	93	61.18	60.20	-58	47,102	-0.12%
2023/07/05	31	62.30	45	62.15	61.90	-14	47,378	-0.03%
2023/07/04	25.1	61.48	10	61.64	61.30	15.1	47,089	0.03%
2023/07/03	22.3	60.28	13.3	60.59	61.40	9	47,026	0.02%
2023/06/30	14	60.16	14.2	60.04	60.00	-0.2	46,820	0.00%
2023/06/29	45	60.99	23	61.16	60.50	22	46,813	0.05%
2023/06/28	47.5	60.83	41.1	60.83	60.70	6.4	46,669	0.01%
2023/06/27	18.1	60.57	7.8	59.99	59.30	10.4	46,754	0.02%
2023/06/26	34.3	61.62	55.2	61.18	60.70	-21	47,177	-0.04%
2023/06/21	192.4	65.80	97.2	64.53	63.40	95.2	46,949	0.20%	大買/
2023/06/20	144.7	64.75	141	64.65	65.00	3.7	45,875	0.01%	大買/大賣/
2023/06/19	55	59.98	155.4	62.25	63.90	-100.4	43,882	-0.23%	大賣/
2023/06/16	27.1	57.92	51	58.10	58.10	-23.9	42,910	-0.06%
2023/06/15	24	55.98	14	56.51	57.30	10	42,614	0.02%
2023/06/14	21	56.58	7	56.29	56.00	14	42,368	0.03%
2023/06/13	6.1	56.77	13.1	56.59	56.60	-7.1	42,460	-0.02%
2023/06/12	9	56.63	14	56.58	56.50	-5	42,670	-0.01%
2023/06/09	59	57.52	11	58.20	57.50	48	42,840	0.11%
2023/06/08	31.5	57.46	35.1	57.90	57.70	-3.6	43,055	-0.01%
2023/06/07	12	57.48	25.2	57.46	57.50	-13.2	42,805	-0.03%
2023/06/06	23	56.75	3.7	56.64	56.40	19.3	43,073	0.04%
2023/06/05	27	57.37	63	57.36	57.30	-36	43,876	-0.08%
2023/06/02	7	56.21	42	56.06	56.30	-35	43,546	-0.08%
2023/06/01	7.1	55.40	5	55.42	55.30	2.1	43,401	0.00%
2023/05/31	24	55.05	9	55.13	55.40	15	43,443	0.03%
2023/05/30	28	55.03	9	55.60	54.80	19	43,459	0.04%
2023/05/29	25	56.01	29	55.71	55.80	-4	43,343	-0.01%
2023/05/26	26	54.91	4	55.10	54.80	22	43,222	0.05%
2023/05/25	23.1	56.15	11.1	56.54	56.00	12	43,100	0.03%
2023/05/24	43	57.37	37	57.35	56.70	6	43,064	0.01%
2023/05/23	54.2	56.93	29.3	56.93	56.70	24.9	42,899	0.06%
2023/05/22	15.2	56.49	53.2	56.34	56.90	-38	42,593	-0.09%
2023/05/19	16	54.91	80	55.17	54.20	-64	42,282	-0.15%
2023/05/18	95	54.77	24.3	55.08	54.50	70.7	42,021	0.17%
2023/05/17	57	54.92	59.2	55.04	55.00	-2.2	41,789	-0.01%
2023/05/16	16	53.73	12	53.76	53.70	4	41,378	0.01%
2023/05/15	40	53.47	13	53.66	53.70	27	41,725	0.06%
2023/05/12	6.1	53.81	36	53.75	54.40	-29.9	43,241	-0.07%
2023/05/11	66.7	54.09	47	54.20	54.00	19.7	43,592	0.05%
2023/05/10	20	55.55	44	55.51	55.30	-24	43,073	-0.06%
2023/05/09	52	55.16	74.3	54.81	54.50	-22.3	42,634	-0.05%
2023/05/08	23	57.00	30.1	56.77	56.60	-7.1	42,096	-0.02%
2023/05/05	56.2	56.73	38.2	56.93	56.40	18	41,801	0.04%
2023/05/04	81.1	58.04	57	58.15	57.60	24.1	41,148	0.06%
2023/05/03	161.7	58.63	162.3	58.59	58.70	-0.6	40,545	0.00%	大買/大賣/
2023/05/02	72.2	58.44	72.3	58.37	57.40	-0.1	39,311	0.00%
2023/04/28	134	58.59	179.1	58.32	58.00	-45.1	38,504	-0.12%	大買/大賣/
2023/04/27	202.2	57.40	167.6	57.59	57.50	34.6	36,822	0.09%	大買/大賣/
2023/04/26	87.1	55.87	130.4	55.60	55.90	-43.2	35,055	-0.12%	大賣/
2023/04/25	175.8	57.19	177.8	57.27	56.40	-2	34,075	-0.01%	大買/大賣/
2023/04/24	92.9	55.42	97.8	55.99	57.50	-4.9	31,803	-0.02%
2023/04/21	156.1	54.17	85.3	54.15	54.70	70.8	30,689	0.23%	大買/
2023/04/20	49.3	55.16	38.1	54.79	54.40	11.2	29,705	0.04%
2023/04/19	63.2	56.35	158.8	56.11	56.60	-95.6	28,932	-0.33%	大賣/
2023/04/18	241.3	57.21	109.7	56.30	55.90	131.6	28,155	0.47%	大買/大賣/鉅額交易
2023/04/17	174.8	56.49	177.1	57.60	58.00	-2.3	26,225	-0.01%	大買/大賣/
2023/04/14	351.8	54.90	306.5	54.02	54.20	45.3	23,870	0.19%	大買/大賣/
2023/04/13	121.3	50.64	116.3	52.18	52.90	5.1	21,249	0.02%	大買/大賣/
2023/04/12	76.3	47.15	124.1	47.49	48.15	-47.8	20,124	-0.24%	大賣/
2023/04/11	78.1	44.29	1,140.7	43.95	43.80	-1,062.6	18,629	-5.70%	大賣/鉅額交易
2023/04/10	199.6	43.76	49.5	43.80	44.30	150.1	18,055	0.83%	大買/鉅額交易
2023/04/07	49	42.32	24.2	42.32	42.40	24.8	17,575	0.14%
2023/04/06	26	42.02	12	42.07	42.00	14	17,668	0.08%
2023/03/31	17	41.60	10	41.80	41.65	7	17,716	0.04%
2023/03/30	14	41.33	16.3	41.88	41.85	-2.3	17,689	-0.01%
2023/03/29	21.5	41.67	2	41.58	41.55	19.5	17,597	0.11%
2023/03/28	44.2	41.65	33	41.68	41.20	11.2	17,588	0.06%
2023/03/27	81	43.62	61.3	43.77	43.20	19.7	17,093	0.12%
2023/03/24	13	41.86	15	42.06	42.45	-2	16,439	-0.01%
2023/03/23	25	41.65	46.3	41.89	41.75	-21.3	16,380	-0.13%
2023/03/22	1	40.90	10.2	41.14	40.85	-9.2	16,148	-0.06%
2023/03/21	11.1	41.19	19	41.12	41.00	-8	16,101	-0.05%
2023/03/20	16	41.02	21.3	41.16	41.00	-5.3	16,040	-0.03%
2023/03/17	3	40.32	5	40.32	40.25	-2	16,072	-0.01%
2023/03/16	5	40.17	26	40.03	40.20	-21	16,215	-0.13%
2023/03/15	26.5	41.09	37.2	40.90	41.00	-10.7	16,594	-0.06%
2023/03/14	27.5	40.24	17.4	39.62	39.85	10.1	16,663	0.06%
2023/03/13	34.2	39.13	41	38.97	38.95	-6.9	17,010	-0.04%
2023/03/10	21	41.34	23	40.76	40.90	-2	17,105	-0.01%
2023/03/09	42	41.37	60.2	41.54	42.05	-18.1	17,023	-0.11%
2023/03/08	111.6	41.09	99.4	41.00	41.00	12.2	16,777	0.07%	大買/
2023/03/07	8	39.18	25	39.02	39.40	-17	16,726	-0.10%
2023/03/06	17	38.70	0	0.00	38.65	17	16,633	0.10%
2023/03/03	0	0.00	21	38.44	38.40	-21	16,513	-0.13%
2023/03/02	33	37.72	2	37.75	37.85	31	16,435	0.19%
2023/03/01	22	37.87	0	0.00	38.00	22	16,423	0.13%
2023/02/24	0	0.00	3.3	38.55	38.50	-3.3	16,568	-0.02%
2023/02/23	19	38.98	23.1	39.01	39.20	-4.1	16,400	-0.03%
2023/02/22	1	39.30	8.3	39.08	39.20	-7.3	16,303	-0.04%
2023/02/21	42	39.38	9	39.53	38.80	33	16,229	0.20%
2023/02/20	12	39.08	15	38.98	38.80	-3	15,930	-0.02%
2023/02/17	12	38.60	30.3	38.72	38.50	-18.3	15,735	-0.12%
2023/02/16	1	37.32	23.4	37.90	38.00	-22.3	15,357	-0.15%
2023/02/15	35	37.37	11.4	37.29	37.30	23.7	15,226	0.16%
2023/02/14	11.1	37.09	2	37.05	37.60	9.1	15,097	0.06%
2023/02/13	209.1	37.38	14	37.40	37.65	195.1	15,039	1.30%	大買/鉅額交易
2023/02/10	229	38.50	113.1	39.25	37.95	116	14,717	0.79%	大買/大賣/鉅額交易
2023/02/09	217	37.34	42.2	37.47	37.35	174.8	13,007	1.34%	大買/鉅額交易
2023/02/08	2	35.75	7	35.92	35.90	-5	12,322	-0.04%
2023/02/07	105	35.40	0	0.00	35.45	105	12,217	0.86%	大買/鉅額交易
2023/02/06	3	35.50	5	35.46	35.50	-2	12,254	-0.02%
2023/02/03	5	34.63	18	35.04	34.95	-13	12,155	-0.11%
2023/02/02	5	34.49	2	34.60	34.45	3	12,027	0.02%
2023/02/01	2	34.53	1	34.95	34.55	1	11,897	0.01%
2023/01/30	3	34.17	1	34.35	34.10	2	11,767	0.02%
2023/01/17	1	34.40	113	34.15	34.15	-112	11,749	-0.95%	大賣/鉅額交易
2023/01/16	9	34.34	0	0.00	34.40	9	11,809	0.08%
2023/01/13	1	34.80	0	0.00	34.70	1	11,871	0.01%
2023/01/12	4	34.96	0	0.00	34.85	4	11,970	0.03%
2023/01/11	3.3	35.21	6	35.22	35.05	-2.8	11,993	-0.02%
2023/01/10	2	35.05	0	0.00	34.80	2	11,948	0.02%
2023/01/09	8	34.92	1	35.05	34.95	7	11,937	0.06%
2023/01/06	0	0.00	2	35.40	35.25	-2	11,951	-0.02%
2023/01/05	26	35.32	1	35.70	35.25	25	12,024	0.21%
2023/01/04	76	35.13	1	35.30	35.45	75	11,953	0.63%
2023/01/03	13	35.41	2	35.45	35.40	11	11,892	0.09%
2022/12/30	176	35.88	20	35.45	35.75	156	11,774	1.32%	大買/鉅額交易
2022/12/29	27	34.98	16	35.07	35.10	11	11,294	0.10%
2022/12/28	20	35.08	4	35.43	35.10	16	11,223	0.14%
2022/12/27	45	35.02	30	35.40	35.00	15	11,126	0.13%
2022/12/26	30	35.17	4	35.35	35.25	26	11,028	0.24%
2022/12/23	16	33.55	18	34.67	34.55	-2	10,789	-0.02%
2022/12/22	186	33.48	0	0.00	33.50	186	10,626	1.75%	大買/鉅額交易
2022/12/21	2	33.50	0	0.00	33.25	2	10,653	0.02%
2022/12/20	2	33.98	4	33.44	33.30	-2	10,740	-0.02%
2022/12/19	1	34.65	0	0.00	34.40	1	10,836	0.01%
2022/12/16	5	35.10	2	35.10	34.95	3	10,808	0.03%
2022/12/15	23	35.68	12	35.61	35.95	11	10,663	0.10%
2022/12/14	0	0.00	5	34.69	35.00	-5	10,373	-0.05%
2022/12/13	8	34.57	18	34.75	34.35	-10	10,265	-0.10%
2022/12/12	1	35.00	18	34.80	34.85	-17	10,170	-0.17%
2022/12/09	5	35.16	10	35.10	34.85	-5	10,069	-0.05%
2022/12/08	20	35.70	13	35.52	35.20	7	9,939	0.07%
2022/12/07	33	36.11	51	36.00	35.85	-18	9,652	-0.19%
2022/12/06	25	35.76	16	35.79	35.60	9	9,049	0.10%
2022/12/05	41	36.85	24.2	37.09	36.25	16.8	8,693	0.19%
2022/12/02	8	34.42	32.3	34.50	34.80	-24.3	7,945	-0.31%
2022/12/01	21.3	33.22	16	33.37	33.10	5.3	7,385	0.07%
2022/11/30	25	33.38	7	33.56	33.40	18	7,203	0.25%
2022/11/29	51	33.35	43	34.33	33.90	8	6,738	0.12%
2022/11/28	4	31.85	14	32.00	31.90	-10	5,674	-0.18%
2022/11/25	28	31.49	6	31.67	31.40	22	5,575	0.39%
2022/11/24	9	31.51	10	31.36	31.40	-1	5,571	-0.02%
2022/11/23	11	31.61	11	31.78	31.55	0	5,518	0.00%
2022/11/22	32	31.77	25	31.83	31.55	7	5,426	0.13%
2022/11/21	2	31.00	2	31.10	30.90	0	5,128	0.00%
2022/11/18	3	30.82	1	31.25	31.05	2	5,115	0.04%
2022/11/17	14	30.71	3	30.53	30.60	11	5,066	0.22%
2022/11/16	15	31.32	19	31.63	31.05	-4	4,972	-0.08%
2022/11/15	13	31.20	3	30.95	30.95	10	4,857	0.21%
2022/11/14	2	30.95	0	0.00	31.15	2	4,831	0.04%
2022/11/11	20	31.05	1	31.30	30.90	19	4,846	0.39%
2022/11/10	0	0.00	5	31.08	31.10	-5	4,916	-0.10%
2022/11/09	9	31.21	2	31.30	31.05	7	5,034	0.14%
2022/11/08	14	31.83	1	31.70	31.60	13	4,958	0.26%
2022/11/07	1	33.00	0	0.00	33.05	1	4,776	0.02%
2022/11/04	2	32.75	0	0.00	32.65	2	4,807	0.04%
2022/11/03	0	0.00	4	32.15	33.10	-4	4,848	-0.08%
2022/11/02	12	32.81	2	32.85	32.45	10	4,956	0.20%
2022/11/01	1	31.80	1	31.80	31.80	0	5,247	0.00%
2022/10/28	0	0.00	10	31.60	30.60	-10	5,701	-0.18%
2022/10/27	0	0.00	3	31.35	31.20	-3	6,360	-0.05%
2022/10/26	0	0.00	1	31.25	31.05	-1	7,147	-0.01%
2022/10/25	22	31.63	11	31.72	31.35	11	7,599	0.14%
2022/10/24	15	32.22	13	32.35	32.30	2	7,643	0.03%
2022/10/21	2	31.00	0	0.00	31.60	2	7,662	0.03%
2022/10/20	11	30.10	0	0.00	30.25	11	7,750	0.14%
2022/10/19	3	31.35	0	0.00	31.15	3	7,706	0.04%
2022/10/18	2	31.60	0	0.00	31.30	2	7,721	0.03%
2022/10/17	1	31.70	0	0.00	31.80	1	7,877	0.01%
2022/10/14	5	31.50	0	0.00	31.45	5	8,017	0.06%
2022/10/13	6.1	31.88	8	31.68	31.15	-1.9	8,057	-0.02%
2022/10/12	3.1	32.98	0	0.00	32.90	3.1	8,015	0.04%
2022/10/11	0	0.00	5	33.88	33.55	-5	8,125	-0.06%
2022/10/07	3	33.55	0	0.00	33.45	3	8,286	0.04%
2022/10/06	0	0.00	1	34.10	33.95	-1	8,551	-0.01%
2022/10/05	2	34.23	3	34.67	34.10	-1	9,131	-0.01%
2022/10/04	1	34.35	7	34.36	34.35	-6	9,375	-0.06%
2022/09/30	5	33.27	2	33.70	33.80	3	9,935	0.03%
2022/09/29	1	34.35	2	34.50	34.00	-1	10,071	-0.01%
2022/09/28	3	33.80	2	34.80	33.70	1	10,280	0.01%
2022/09/27	9	34.51	6.1	34.32	34.15	2.9	10,620	0.03%
2022/09/26	10	36.33	11	35.75	35.55	-1	10,875	-0.01%
2022/09/23	1	36.00	10	36.34	36.10	-9	11,223	-0.08%
2022/09/22	0	0.00	2	35.68	35.95	-2	11,423	-0.02%
2022/09/21	3	35.62	2	35.80	35.55	1	11,592	0.01%
2022/09/20	0	0.00	1	36.00	36.10	-1	11,680	-0.01%
2022/09/19	2	35.83	0	0.00	35.60	2	11,793	0.02%
2022/09/16	4	36.06	0	0.00	36.05	4	11,941	0.03%
2022/09/15	0	0.00	5	36.99	36.55	-5	12,241	-0.04%
2022/09/14	2	36.65	4	36.64	36.85	-2	12,686	-0.02%
2022/09/13	10	36.68	0	0.00	36.70	10	13,391	0.07%
2022/09/12	4.1	36.70	2	36.60	36.80	2.1	15,449	0.01%
2022/09/08	1	35.70	2	35.95	36.00	-1	16,498	-0.01%
2022/09/07	2	35.82	4	35.83	35.75	-2	17,074	-0.01%
2022/09/06	3	35.53	6	36.11	35.60	-3	17,122	-0.02%
2022/09/05	0	0.00	6.1	35.63	35.35	-6.1	17,077	-0.04%
2022/09/01	2	35.35	2	35.55	35.25	0	17,091	0.00%
2022/08/31	0	0.00	3	35.57	35.50	-3	17,113	-0.02%
2022/08/30	7	35.16	6	35.35	35.15	1	17,109	0.01%
2022/08/29	8	35.08	0	0.00	35.00	8	17,110	0.05%
2022/08/26	7	35.84	4	35.96	35.80	3	17,097	0.02%
2022/08/23	4	35.50	8	35.80	35.90	-4	17,266	-0.02%
2022/08/22	2	35.25	1	35.10	35.20	1	17,223	0.01%
2022/08/19	11	35.13	26	35.16	35.10	-15	17,273	-0.09%
2022/08/18	18	35.05	5	35.40	35.40	13	17,291	0.08%
2022/08/17	13	35.12	7	35.09	35.05	6	17,429	0.03%
2022/08/16	3.1	36.35	31	36.34	35.60	-27.9	17,431	-0.16%
2022/08/15	1	37.00	15	37.02	36.90	-14	17,493	-0.08%
2022/08/12	0	0.00	13	37.08	37.00	-13	17,579	-0.07%
2022/08/11	2.2	36.90	2	36.90	36.80	0.2	17,572	0.00%
2022/08/10	19	36.96	41	36.91	36.75	-22	17,554	-0.13%
2022/08/09	19	37.17	19	37.18	37.15	0	17,517	0.00%
2022/08/08	25	37.26	39	37.28	37.00	-14	17,402	-0.08%
2022/08/05	17	35.81	12	36.05	35.95	5	17,068	0.03%
2022/08/04	6	36.28	5	36.24	36.00	1	16,971	0.01%
2022/08/03	84	37.09	50.1	37.09	37.10	33.9	16,796	0.20%
2022/08/02	8	37.86	71	37.81	38.20	-63	16,240	-0.39%
2022/08/01	16.1	36.74	19	36.90	37.35	-2.9	15,602	-0.02%
2022/07/29	5	35.51	8.3	35.92	35.90	-3.3	15,172	-0.02%
2022/07/28	16	35.69	11	35.49	35.25	5	15,100	0.03%
2022/07/27	7.3	35.56	5	35.66	35.90	2.3	15,046	0.01%
2022/07/26	0	0.00	1.1	35.05	35.20	-1.1	14,971	-0.01%
2022/07/25	4	35.04	16	35.10	34.95	-12	14,971	-0.08%
2022/07/22	25	34.84	21	35.06	35.00	4	14,970	0.03%
2022/07/21	28	34.68	11	34.82	34.70	17	14,968	0.11%
2022/07/20	44	35.25	42	35.07	35.35	2	15,124	0.01%
2022/07/19	17	34.91	110	35.02	35.00	-93	15,270	-0.61%	大賣/
2022/07/18	58	34.88	111	34.97	35.00	-53	15,522	-0.34%	大賣/
2022/07/15	50	34.59	55	34.87	35.10	-5	15,567	-0.03%
2022/07/14	38	36.02	45	35.89	35.85	-7	15,585	-0.04%
2022/07/13	76.2	35.65	67	35.99	36.05	9.2	15,513	0.06%
2022/07/12	67	34.15	50	34.32	34.25	17	15,255	0.11%
2022/07/11	50	34.09	13	34.18	34.35	37	15,535	0.24%
2022/07/08	80	33.76	100	33.03	32.75	-20	15,691	-0.13%
2022/07/07	16	33.73	4	33.39	33.40	12	15,583	0.08%
2022/07/06	51	34.35	10	34.09	33.85	41	15,517	0.26%
2022/07/05	40	34.41	18	34.33	34.70	22	15,350	0.14%
2022/07/04	112	33.01	36	32.50	33.10	76	14,928	0.51%	大買/
2022/07/01	13	33.40	22	33.33	32.55	-9	14,518	-0.06%
2022/06/30	36	32.43	54	32.25	32.35	-18	13,940	-0.13%
2022/06/29	16	32.67	17.1	32.62	32.20	-1.1	13,691	-0.01%
2022/06/28	16	32.29	18	32.25	32.15	-2	13,485	-0.01%
2022/06/27	16	31.87	1	32.00	31.85	15	13,380	0.11%
2022/06/24	6	31.18	5	31.50	31.75	1	13,262	0.01%
2022/06/23	10	31.60	18	31.95	31.15	-8	13,081	-0.06%
2022/06/22	29	32.52	2	32.40	31.35	27	12,740	0.21%
2022/06/21	13	34.02	20	33.79	34.40	-7	12,182	-0.06%
2022/06/20	62.1	37.35	56	36.65	34.40	6.1	11,440	0.05%
2022/06/17	80	35.75	70	36.45	38.20	10	9,329	0.11%
2022/06/16	28	34.44	21.7	35.09	34.75	6.4	8,190	0.08%
2022/06/15	0	0.00	1.1	34.00	34.00	-1.1	7,566	-0.01%
2022/06/14	5	33.50	1	33.45	33.45	4	7,473	0.05%
2022/06/13	13	33.05	3	33.47	33.45	10	7,447	0.13%
2022/06/10	5.1	33.53	0	0.00	33.45	5.1	7,403	0.07%
2022/06/09	9	34.04	0	0.00	33.95	9	7,389	0.12%
2022/06/08	0	0.00	1	34.00	34.05	-1	7,334	-0.01%
2022/06/07	3	33.30	2	33.38	33.60	1	7,289	0.01%
2022/06/06	3.2	33.01	13	33.22	32.95	-9.8	7,260	-0.13%
2022/06/02	2.2	33.33	0	0.00	33.40	2.2	7,273	0.03%
2022/06/01	3	34.07	2	34.48	33.90	1	7,222	0.01%
2022/05/31	0	0.00	1	34.30	34.10	-1	7,105	-0.01%
2022/05/30	1	34.15	4	34.01	34.20	-3	7,023	-0.04%
2022/05/27	13	34.06	12	34.08	33.50	1	6,976	0.01%
2022/05/26	1	33.90	3	34.23	33.95	-2	6,926	-0.03%
2022/05/25	5.1	34.00	2.2	34.38	33.85	2.9	6,836	0.04%
2022/05/24	2	34.10	2.1	34.20	34.00	-0.1	6,625	0.00%
2022/05/23	2.3	33.51	6	34.13	33.75	-3.7	6,483	-0.06%
2022/05/20	13.1	33.46	16	33.27	33.30	-2.9	6,281	-0.05%
2022/05/19	2	32.30	1	32.80	32.45	1	6,117	0.02%
2022/05/18	8	32.76	1	33.00	32.80	7	6,131	0.11%
2022/05/17	1	32.45	0	0.00	32.50	1	6,135	0.02%
2022/05/16	2	31.38	3	31.78	31.95	-1	6,090	-0.02%
2022/05/13	1	31.65	0	0.00	31.55	1	6,042	0.02%
2022/05/12	4	31.41	0.3	32.15	31.15	3.7	5,992	0.06%
2022/05/11	1.1	32.90	4	33.25	32.90	-2.9	5,844	-0.05%
2022/05/10	10.5	33.15	9	32.87	33.60	1.5	5,743	0.03%
2022/05/09	8	32.81	9	32.81	32.55	-1	5,606	-0.02%
2022/05/06	2	32.25	5	32.44	32.50	-3	5,441	-0.06%
2022/05/05	3	32.50	3	32.73	32.50	0	5,378	0.00%
2022/05/04	0	0.00	13	32.28	32.25	-13	5,328	-0.24%
2022/05/03	8	33.41	46	33.35	32.85	-38	5,266	-0.72%
2022/04/29	1	33.20	1	33.50	33.20	0	5,153	0.00%
2022/04/28	1	32.85	2	33.30	33.20	-1	5,071	-0.02%
2022/04/27	4	33.21	13	33.42	33.25	-9	4,986	-0.18%
2022/04/26	21	34.06	5.1	34.32	34.20	15.9	4,794	0.33%
2022/04/25	13	34.16	12	34.38	34.20	1	4,451	0.02%
2022/04/22	15	33.92	42	34.26	34.70	-27	4,162	-0.65%
2022/04/21	2	32.80	38	33.10	32.80	-36	3,836	-0.94%
2022/04/20	20	34.23	26	33.94	33.80	-6	3,651	-0.16%
2022/04/19	11	33.74	10	33.41	34.00	1	3,416	0.03%
2022/04/18	2	33.90	2	33.55	33.50	0	3,197	0.00%
2022/04/15	80	33.71	13	33.35	33.75	67	2,960	2.26%
2022/04/14	12	32.53	37	32.48	32.30	-25	2,484	-1.01%
2022/04/13	10	30.94	24	31.00	30.85	-14	2,029	-0.69%
2022/04/12	2	30.70	9	30.38	30.70	-7	1,866	-0.38%
2022/04/11	2	30.20	7	30.19	29.80	-5	1,758	-0.28%
2022/04/08	1	29.25	0	0.00	29.30	1	1,654	0.06%
2022/04/07	1	29.25	0	0.00	29.20	1	1,654	0.06%
2022/03/30	0	0.00	2.1	29.36	29.35	-2.1	1,749	-0.12%
2022/03/24	0	0.00	10	29.70	29.70	-10	1,762	-0.57%
2022/03/17	0	0.00	1	29.50	29.50	-1	1,765	-0.06%
2022/03/16	0.1	29.10	0	0.00	29.10	0.1	1,764	0.01%
2022/03/15	1	29.15	0	0.00	29.00	1	1,762	0.06%
2022/03/10	0	0.00	4	29.75	29.75	-4	1,823	-0.22%
2022/03/08	2	28.90	0	0.00	28.75	2	1,808	0.11%
2022/03/07	2	29.78	1	30.30	29.55	1	1,761	0.06%
2022/02/22	1	29.55	3	29.80	29.95	-2	1,908	-0.10%
2022/02/21	0	0.00	280	30.16	30.05	-280	1,957	-14.30%	大賣/鉅額交易
2022/02/18	23	30.13	0	0.00	30.15	23	2,008	1.15%
2022/02/17	131	29.97	1	29.95	29.95	130	2,144	6.06%	大買/鉅額交易
2022/02/16	130	29.61	0	0.00	29.45	130	2,102	6.18%	大買/鉅額交易
2022/01/26	0	0.00	2	29.20	29.10	-2	2,237	-0.09%
2022/01/24	0	0.00	1	29.35	29.35	-1	2,248	-0.04%
2022/01/21	1	29.50	0	0.00	29.45	1	2,236	0.04%
2022/01/20	1	29.65	0	0.00	29.80	1	2,224	0.04%
2022/01/19	0	0.00	1	29.80	29.70	-1	2,234	-0.04%
2022/01/13	0	0.00	1	30.25	30.15	-1	2,254	-0.04%
2022/01/11	1	30.00	3	29.92	29.95	-2	2,228	-0.09%
2022/01/10	2	30.53	0	0.00	30.40	2	2,201	0.09%
2022/01/07	9	30.13	5	30.00	29.95	4	2,108	0.19%
2022/01/06	2	30.00	18	29.76	29.65	-16	2,037	-0.79%
2022/01/05	1	29.60	15	29.56	29.55	-14	1,997	-0.70%
2022/01/04	0	0.00	4	29.36	29.50	-4	1,995	-0.20%
2021/12/30	5	29.37	5	29.40	29.35	0	1,985	0.00%
2021/12/29	25	29.39	26	29.80	29.60	-1	1,970	-0.05%
2021/12/28	0	0.00	17	29.73	29.55	-17	1,915	-0.89%
2021/12/27	3	29.40	16	29.59	29.70	-13	1,915	-0.68%
2021/12/23	0	0.00	10	29.49	29.35	-10	1,926	-0.52%
2021/12/22	0	0.00	18	29.26	29.10	-18	1,931	-0.93%
2021/12/21	0	0.00	15	29.01	29.10	-15	1,921	-0.78%
2021/12/20	0	0.00	21	29.04	29.00	-21	1,922	-1.09%
2021/12/14	1	29.15	0	0.00	29.00	1	1,973	0.05%
2021/12/13	0	0.00	5	29.60	29.45	-5	1,975	-0.25%
2021/12/10	0	0.00	11	29.54	29.55	-11	1,999	-0.55%
2021/12/09	1	29.70	0	0.00	29.55	1	2,023	0.05%
2021/12/08	6	29.93	0	0.00	29.65	6	2,041	0.29%
2021/12/07	6	30.16	0	0.00	29.95	6	2,038	0.29%
2021/12/06	10	29.74	1	29.75	29.75	9	2,040	0.44%
2021/12/02	1	29.05	6	29.10	29.05	-5	2,084	-0.24%
2021/11/30	1	29.00	9	29.40	29.00	-8	2,148	-0.37%
2021/11/29	8	29.36	0	0.00	29.20	8	2,151	0.37%
2021/11/26	8	30.29	0	0.00	29.80	8	2,116	0.38%
2021/11/25	9	30.55	1	30.55	30.40	8	2,090	0.38%
2021/11/24	10	30.36	0	0.00	30.55	10	2,070	0.48%
2021/11/23	18	30.15	1	30.20	30.20	17	2,019	0.84%
2021/11/22	47	30.26	0	0.00	30.40	47	1,998	2.35%
2021/11/19	22	30.31	0	0.00	30.25	22	1,969	1.12%
2021/11/18	0	0.00	95	30.25	30.35	-95	1,928	-4.93%
2021/11/17	15	29.95	0	0.00	30.00	15	1,854	0.81%
2021/11/16	7	29.86	210	29.93	29.80	-203	1,794	-11.31%	大賣/鉅額交易
2021/11/12	1	29.15	1	28.95	29.25	0	1,622	0.00%
2021/11/11	0	0.00	4	29.15	29.10	-4	1,614	-0.25%
2021/11/10	10	29.23	100	29.20	28.95	-90	1,709	-5.27%
2021/11/09	288	29.30	0	0.00	29.35	288	1,728	16.66%	大買/鉅額交易
2021/11/08	1	29.15	0	29.15	29.15	1	1,715	0.06%
2021/11/05	1	28.65	0	0.00	28.70	1	1,730	0.06%
2021/11/02	6	28.70	6	28.70	28.75	0	1,772	0.00%
2021/10/29	1	28.20	0	0.00	28.20	1	1,824	0.05%
2021/10/28	0	0.00	6	28.30	28.35	-6	1,912	-0.31%
2021/10/26	3	28.05	0	0.00	28.10	3	2,138	0.14%
2021/10/25	3	28.10	0	0.00	28.10	3	2,173	0.14%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/21	2	28.20	0	0.00	28.15	2	2,230	0.09%
2021/10/19	0	0.00	12	28.41	28.45	-12	2,374	-0.51%
2021/10/04	10	28.15	10	28.50	28.25	0	2,547	0.00%
2021/09/27	3	28.35	0	0.00	28.10	3	2,578	0.12%
2021/09/17	10	28.25	0	0.00	28.35	10	2,882	0.35%
2021/09/13	1	27.30	0	0.00	27.35	1	3,292	0.03%
2021/09/10	10	27.45	0	0.00	27.55	10	3,380	0.30%
2021/09/08	1	27.70	0	0.00	27.40	1	3,401	0.03%
2021/09/07	2	27.98	0	0.00	27.90	2	3,370	0.06%
2021/09/06	5	28.23	0	0.00	28.10	5	3,378	0.15%
2021/09/03	1	28.70	0	0.00	28.65	1	3,337	0.03%
2021/09/02	0	0.00	21	28.95	28.90	-21	3,334	-0.63%
2021/09/01	2	29.05	0	0.00	29.00	2	3,338	0.06%
2021/08/31	21	29.00	0	0.00	29.15	21	3,352	0.63%
2021/08/30	0	0.00	21	29.11	29.00	-21	3,383	-0.62%
2021/08/27	2	28.95	0	0.00	29.10	2	3,501	0.06%
2021/08/26	8	29.09	0	0.00	29.10	8	3,738	0.21%
2021/08/24	21	29.20	22	29.05	29.30	-1	3,733	-0.03%
2021/08/23	22	29.15	3	29.20	29.15	19	3,741	0.51%
2021/08/19	4	28.91	0	0.00	28.95	4	3,743	0.11%
2021/08/18	6	28.80	0	0.00	29.45	6	3,722	0.16%
2021/08/17	1	29.25	3	29.35	29.30	-2	3,701	-0.05%
2021/08/16	2	30.15	2	30.65	29.45	0	3,687	0.00%
2021/08/11	0	0.00	1	30.45	29.95	-1	3,535	-0.03%
2021/08/10	0	0.00	6	30.11	30.20	-6	3,511	-0.17%
2021/08/09	0	0.00	10	30.00	30.00	-10	3,526	-0.28%
2021/08/05	1	29.55	4	29.65	29.70	-3	3,543	-0.08%
2021/08/04	3	30.10	3	30.22	29.85	0	3,632	0.00%
2021/08/03	31	30.55	3	30.78	30.50	28	3,618	0.77%
2021/08/02	8	30.78	6	30.65	30.90	2	3,548	0.06%
2021/07/29	0	0.00	18	29.96	30.00	-18	3,343	-0.54%
2021/07/27	0	0.00	9	29.98	30.00	-9	3,385	-0.27%
2021/07/26	1	29.90	3	29.95	29.85	-2	3,374	-0.06%
2021/07/23	1	29.85	2	29.65	29.55	-1	3,343	-0.03%
2021/07/22	0	0.00	1	29.35	29.00	-1	3,339	-0.03%
2021/07/21	0	0.00	2	28.80	28.65	-2	3,365	-0.06%
2021/07/19	1	29.15	0	0.00	29.25	1	3,503	0.03%
2021/07/16	1	29.05	1	29.20	29.10	0	3,742	0.00%
2021/07/14	2	28.65	0	0.00	28.65	2	3,870	0.05%
2021/07/08	2	28.85	0	0.00	28.85	2	4,279	0.05%
2021/07/07	1	29.05	0	0.00	28.85	1	4,283	0.02%
2021/07/06	1	29.05	1	29.20	29.00	0	4,282	0.00%
2021/07/02	1	28.85	0	0.00	28.90	1	4,283	0.02%
2021/07/01	1	29.15	3	29.00	29.00	-2	4,276	-0.05%
2021/06/29	1	29.10	9	29.26	29.10	-8	4,272	-0.19%
2021/06/28	10	30.17	5	30.12	29.65	5	4,246	0.12%
2021/06/25	1	29.65	1.3	29.62	29.50	-0.3	4,015	-0.01%
2021/06/24	4	29.63	5	29.97	29.75	-1	4,006	-0.02%
2021/06/23	13	29.93	14	30.07	29.70	-1	3,958	-0.03%
2021/06/22	22	30.27	13	29.84	29.85	9	3,860	0.23%
2021/06/21	31	29.55	27	29.39	29.55	4	3,570	0.11%
2021/06/18	5	29.25	1	29.10	29.20	4	3,472	0.12%
2021/06/17	11	28.78	0	0.00	28.85	11	3,433	0.32%
2021/06/16	0	0.00	6	28.70	28.50	-6	3,456	-0.17%
2021/06/15	1	28.55	10	28.55	28.60	-9	3,456	-0.26%
2021/06/10	1	28.80	0	0.00	28.80	1	3,441	0.03%
2021/06/07	2	28.88	0	0.00	29.00	2	3,438	0.06%
2021/06/04	7	29.71	3	29.20	29.30	4	3,439	0.12%
2021/06/03	6	29.61	7.1	29.70	29.90	-1.1	3,338	-0.03%
2021/05/28	1	27.70	0	0.00	27.65	1	3,238	0.03%
2021/05/24	1	27.45	1	27.00	27.40	0	3,920	0.00%
2021/05/20	1	26.70	1	26.80	26.60	0	3,972	0.00%
2021/05/19	2	26.68	18	26.85	26.85	-16	3,980	-0.40%
2021/05/18	0	0.00	1	26.65	26.85	-1	3,980	-0.03%
2021/05/17	7	25.67	4	25.60	25.60	3	3,973	0.08%
2021/05/12	1	27.55	4	27.58	26.50	-3	3,863	-0.08%
2021/05/06	1	28.70	1	28.60	28.40	0	3,709	0.00%
2021/05/05	1	28.60	0	0.00	28.40	1	3,687	0.03%
2021/05/04	3	29.05	4	29.19	28.50	-1	3,672	-0.03%
2021/05/03	1	29.60	0	0.00	29.55	1	3,600	0.03%
2021/04/29	0	0.00	4	30.09	30.05	-4	3,610	-0.11%
2021/04/28	0	0.00	1	30.10	30.00	-1	3,573	-0.03%
2021/04/27	13	30.57	11	30.36	30.30	2	3,541	0.06%
2021/04/26	6	30.51	1	30.85	30.75	5	3,499	0.14%
2021/04/23	21	30.75	4	30.65	30.70	17	3,442	0.49%
2021/04/22	13	30.95	7	31.21	30.50	6	3,378	0.18%
2021/04/21	7	30.16	1	30.25	30.30	6	3,153	0.19%
2021/04/20	24	30.42	7	30.64	30.45	17	3,118	0.55%
2021/04/19	19	30.96	39	30.73	31.10	-20	3,048	-0.66%
2021/04/16	3	29.62	2	29.68	29.75	1	2,815	0.04%
2021/04/15	3	29.50	1	29.50	29.55	2	2,786	0.07%
2021/04/14	1	29.15	0	0.00	29.20	1	2,739	0.04%
2021/04/13	1	28.75	2	28.75	28.75	-1	2,694	-0.04%
2021/04/09	0	0.00	3	28.90	28.90	-3	2,767	-0.11%
2021/04/08	1	29.00	0	0.00	29.00	1	2,760	0.04%
2021/04/07	13	29.03	2	29.05	29.05	11	2,756	0.40%
2021/04/06	6	28.85	0	0.00	28.95	6	2,763	0.22%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/31	9	28.82	0	0.00	28.85	9	2,749	0.33%
2021/03/30	5	29.03	1	29.00	29.05	4	2,743	0.15%
2021/03/29	6	29.13	4	29.09	29.15	2	2,731	0.07%
2021/03/26	0	0.00	2	29.30	29.30	-2	2,761	-0.07%
2021/03/25	2	29.23	1	29.15	29.20	1	2,842	0.04%
2021/03/24	3	29.25	0	0.00	29.35	3	2,894	0.10%
2021/03/23	0	0.00	27	29.16	29.10	-27	2,893	-0.93%
2021/03/22	0	0.00	24	29.00	29.00	-24	2,929	-0.82%
2021/03/19	5	28.90	28	29.11	29.05	-23	2,901	-0.79%
2021/03/18	0	0.00	1	29.20	29.25	-1	2,874	-0.03%
2021/03/16	6	29.32	0	0.00	29.30	6	2,877	0.21%
2021/03/11	1	29.30	0	0.00	29.30	1	2,870	0.03%
2021/03/10	8	29.68	0	0.00	29.35	8	2,877	0.28%
2021/03/09	12	29.86	1	29.75	29.75	11	2,850	0.39%
2021/03/08	65	30.05	6	29.89	29.95	59	2,837	2.08%
2021/03/05	4	29.84	1	30.00	29.75	3	2,814	0.11%
2021/03/04	2	30.15	0	0.00	30.00	2	2,795	0.07%
2021/03/03	2	29.68	0	0.00	29.70	2	2,756	0.07%
2021/03/02	13	30.14	9	30.26	29.70	4	2,725	0.15%
2021/02/26	21	29.98	32	30.22	30.30	-11	2,564	-0.43%
2021/02/25	27	29.35	33	29.44	29.55	-6	2,295	-0.26%
2021/02/24	1	28.25	0	0.00	28.35	1	2,119	0.05%
2021/02/23	1	28.65	1	28.60	28.60	0	2,105	0.00%
2021/02/22	0	0.00	1	28.25	28.25	-1	2,129	-0.05%
2021/02/19	1	27.60	0	0.00	27.85	1	2,109	0.05%
2021/02/18	1	27.70	20	27.59	27.80	-19	2,106	-0.90%
2021/02/17	0	0.00	1	27.70	27.70	-1	2,104	-0.05%
2021/02/03	1	27.20	2	27.25	27.25	-1	2,108	-0.05%
2021/01/28	2	27.33	0	0.00	27.35	2	2,133	0.09%
2021/01/25	1	27.85	0	0.00	27.95	1	2,114	0.05%
2021/01/22	10	28.28	2	28.45	28.20	8	2,125	0.38%
2021/01/20	6	27.31	0	0.00	27.25	6	2,085	0.29%
2021/01/19	10	27.75	0	0.00	27.60	10	2,053	0.49%
2021/01/18	10	27.55	0	0.00	27.60	10	2,051	0.49%
2021/01/15	1	27.85	0	0.00	27.90	1	2,036	0.05%
2021/01/13	1	28.25	12	28.20	28.20	-11	1,986	-0.55%
2021/01/12	12	28.47	2	28.28	28.10	10	1,963	0.51%
2021/01/08	1.9	28.70	0	0.00	28.70	1.9	1,908	0.10%
2021/01/07	1	28.80	0	0.00	28.70	1	1,893	0.05%
2021/01/04	6	29.70	1	29.50	29.45	5	1,815	0.28%
2020/12/30	0	0.00	5	28.90	29.05	-5	1,713	-0.29%
2020/12/28	0	0.00	2	29.00	28.95	-2	1,684	-0.12%
2020/12/24	1	28.60	3	28.50	28.60	-2	1,651	-0.12%
2020/12/22	2	29.15	1	29.10	28.40	1	1,671	0.06%
2020/12/21	18	29.56	15	29.56	29.45	3	1,672	0.18%
2020/12/18	1	29.05	6	29.15	29.10	-5	1,601	-0.31%
2020/12/17	1	28.45	0	0.00	28.60	1	1,561	0.06%
2020/12/16	3.2	28.96	3	28.88	28.85	0.2	1,580	0.01%
2020/12/11	1	28.25	62	28.25	28.05	-61	1,567	-3.89%
2020/12/09	1	28.40	1	28.40	28.60	0	1,578	0.00%
2020/12/08	1	28.75	1	28.60	28.60	0	1,590	0.00%
2020/12/07	0	0.00	10	28.79	28.85	-10	1,616	-0.62%
2020/12/04	0	0.00	2	29.03	29.10	-2	1,630	-0.12%
2020/12/03	0	0.00	4	28.74	28.75	-4	1,629	-0.25%
2020/12/02	1	28.35	0	0.00	28.45	1	1,667	0.06%
2020/11/24	1	28.65	6	28.60	28.60	-5	2,891	-0.17%
2020/11/23	13	28.75	1	29.15	28.80	12	2,901	0.41%
2020/11/20	2	28.95	3	29.05	28.90	-1	2,889	-0.03%
2020/11/19	7	28.96	2	28.88	29.00	5	2,900	0.17%
2020/11/18	0	0.00	4	28.70	28.60	-4	2,895	-0.14%
2020/11/17	0	0.00	2	28.50	28.55	-2	2,894	-0.07%
2020/11/13	1	28.30	0	0.00	28.50	1	3,042	0.03%
2020/11/12	0	0.00	0.3	28.45	28.60	-0.3	3,061	-0.01%
2020/11/11	0	0.00	0.1	28.45	28.55	-0.1	3,143	0.00%
2020/11/10	2	28.73	2	28.45	28.30	0	3,128	0.00%
2020/11/03	0	0.00	34	27.89	27.90	-34	3,197	-1.06%
2020/11/02	29	27.66	5	27.60	27.75	24	3,208	0.75%
2020/10/30	5	27.55	0	0.00	27.40	5	3,214	0.16%
2020/10/27	1	27.80	0	0.00	27.80	1	3,225	0.03%
2020/10/26	63	27.80	0	0.00	27.75	63	3,234	1.95%
2020/10/22	10	27.90	0	0.00	27.95	10	3,257	0.31%
2020/10/21	1	28.00	0	0.00	28.05	1	3,295	0.03%
2020/10/20	1	28.00	0	0.00	28.00	1	3,305	0.03%
2020/10/19	2	28.00	0	0.00	28.15	2	3,311	0.06%
2020/10/15	1	28.05	0	0.00	28.05	1	3,327	0.03%
2020/10/13	1	28.10	10	28.20	28.20	-9	3,337	-0.27%
2020/10/12	0	0.00	5	28.55	28.45	-5	3,364	-0.15%
2020/10/08	4	28.66	0	0.00	28.80	4	3,373	0.12%
2020/09/30	0	0.00	2	28.35	28.35	-2	3,523	-0.06%
2020/09/29	17	28.54	2	28.50	28.50	15	3,601	0.42%
2020/09/28	10	28.30	48	28.35	28.40	-38	3,633	-1.05%
2020/09/25	2	28.00	6	28.35	28.00	-4	3,669	-0.11%
2020/09/24	3	28.17	1	28.30	28.05	2	3,668	0.05%
2020/09/22	0	0.00	4	29.58	29.30	-4	3,629	-0.11%
2020/09/21	2	30.10	54	29.98	29.80	-52	3,627	-1.43%
2020/09/18	8	29.74	50	29.78	29.80	-42	3,612	-1.16%
2020/09/17	0	0.00	34	29.65	29.55	-34	3,641	-0.93%
2020/09/16	0	0.00	26	29.69	29.75	-26	3,732	-0.70%
2020/09/15	0	0.00	31	29.45	29.55	-31	3,759	-0.82%
2020/09/14	8	29.53	60	29.45	29.40	-52	3,766	-1.38%
2020/09/11	16	29.66	0	0.00	29.70	16	3,746	0.43%
2020/09/10	4	29.95	9	30.16	29.85	-5	3,733	-0.13%
2020/09/09	1	29.95	0.2	30.05	30.00	0.8	3,708	0.02%
2020/09/08	2	30.30	1	30.25	30.25	1	3,685	0.03%
2020/09/07	15	30.56	63	30.36	30.40	-48	3,680	-1.30%
2020/09/04	19	30.10	33	30.11	30.25	-14	3,677	-0.38%
2020/09/03	60	30.78	7	30.84	30.65	53	3,632	1.46%
2020/09/02	34	30.83	16	30.68	30.85	18	3,597	0.50%
2020/09/01	195	31.51	25	31.20	31.20	170	3,539	4.80%	大買/鉅額交易
2020/08/31	65	31.83	22.7	31.28	32.00	42.3	3,278	1.29%
2020/08/28	8	28.84	11	29.01	29.10	-3	2,640	-0.11%
2020/08/26	0	0.00	10	28.65	28.70	-10	2,581	-0.39%
2020/08/25	0	0.00	3	28.50	28.35	-3	2,588	-0.12%
2020/08/24	5	28.65	7	28.61	28.55	-2	2,583	-0.08%
2020/08/21	1	27.95	0	0.00	28.05	1	2,607	0.04%
2020/08/20	1	28.40	2	28.00	27.75	-1	2,621	-0.04%
2020/08/19	6	28.79	0	0.00	28.85	6	2,558	0.23%
2020/08/17	1	28.35	6	28.51	28.40	-5	2,503	-0.20%
2020/08/13	0	0.00	3	27.60	27.40	-3	2,518	-0.12%
2020/08/12	2	27.50	0	0.00	27.40	2	2,542	0.08%
2020/08/11	2	27.45	0	0.00	27.30	2	2,533	0.08%
2020/08/10	3	27.05	2	27.15	27.20	1	2,519	0.04%
2020/08/06	5	26.90	0	0.00	26.95	5	2,485	0.20%
2020/08/05	2	27.00	0	0.00	26.95	2	2,485	0.08%
2020/08/04	2	27.25	0	27.50	27.20	2	2,519	0.08%
2020/07/29	1	26.40	0	0.00	26.90	1	2,571	0.04%
2020/07/28	2	26.53	0	0.00	26.55	2	2,579	0.08%
2020/07/27	3	26.93	0	0.00	26.95	3	2,591	0.12%
2020/07/22	1	27.80	3	28.20	28.10	-2	2,608	-0.08%
2020/07/21	2	27.85	0	0.00	27.85	2	2,594	0.08%
2020/07/20	1	27.80	4	27.90	27.90	-3	2,589	-0.12%
2020/07/15	3	27.60	0	0.00	27.55	3	2,599	0.12%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	6	27.90	2	27.90	27.80	4	2,631	0.15%
2020/07/10	2	27.88	3	28.05	27.80	-1	2,631	-0.04%
2020/07/09	30	28.75	0	0.00	28.65	30	2,602	1.15%
2020/07/08	2	29.65	16	29.70	29.75	-14	2,560	-0.55%
2020/07/07	1	29.65	0	0.00	29.65	1	2,497	0.04%
2020/07/06	3.2	29.76	0	0.00	29.65	3.2	2,490	0.13%
2020/07/03	0	0.00	1	29.80	29.70	-1	2,479	-0.04%
2020/07/02	1	29.95	0	0.00	29.90	1	2,469	0.04%
2020/07/01	2	29.85	0	0.00	29.80	2	2,481	0.08%
2020/06/30	1	30.10	1	29.85	29.80	0	2,486	0.00%
2020/06/24	2	30.15	0	0.00	29.95	2	2,482	0.08%
2020/06/23	34	30.41	2	30.48	30.35	32	2,480	1.29%
2020/06/22	10	30.00	1	29.85	29.75	9	2,427	0.37%
2020/06/19	20	29.63	0	0.00	29.55	20	2,429	0.82%
2020/06/17	0	0.00	1	29.55	29.40	-1	2,464	-0.04%
2020/06/16	2	29.43	0	0.00	29.70	2	2,500	0.08%
2020/06/15	2	29.18	0	0.00	29.15	2	2,623	0.08%
2020/06/12	1	28.90	0	0.00	29.10	1	2,646	0.04%
2020/06/11	7	29.24	2.2	29.26	29.25	4.8	2,687	0.18%
2020/06/10	0	0.00	2	29.83	29.85	-2	2,692	-0.07%
2020/06/09	2	30.20	0	0.00	29.80	2	2,762	0.07%
2020/06/08	5	30.76	0	0.00	30.30	5	2,787	0.18%
2020/06/05	0	0.00	3	30.37	30.20	-3	2,759	-0.11%
2020/06/04	2	30.10	0	0.00	29.55	2	2,757	0.07%
2020/06/03	0	0.00	13	29.69	29.60	-13	2,854	-0.46%
2020/06/02	0	0.00	3	29.50	29.50	-3	2,856	-0.11%
2020/06/01	1	29.80	2	29.68	29.50	-1	2,846	-0.04%
2020/05/29	2	29.00	0	0.00	29.30	2	2,836	0.07%
2020/05/28	1	29.15	10	29.65	29.10	-9	2,835	-0.32%
2020/05/27	16	28.96	2	28.88	29.00	14	2,813	0.50%
2020/05/26	1	28.65	3	28.62	28.65	-2	2,840	-0.07%
2020/05/22	4	28.63	0	0.00	28.55	4	2,906	0.14%
2020/05/21	7	28.99	1	29.15	29.05	6	2,963	0.20%
2020/05/15	0	0.00	1	27.35	27.40	-1	2,887	-0.03%
2020/05/14	1	27.50	0	0.00	27.50	1	2,904	0.03%
2020/05/13	20	27.60	0	0.00	27.85	20	2,911	0.69%
2020/05/08	0	0.00	5	27.95	27.95	-5	2,915	-0.17%
2020/05/06	1	28.40	0	0.00	28.15	1	2,952	0.03%
2020/05/05	4	28.25	2	28.70	28.70	2	2,967	0.07%
2020/05/04	1	28.10	0	0.00	28.05	1	2,969	0.03%
2020/04/30	0	0.00	3	28.40	28.70	-3	3,020	-0.10%
2020/04/29	4	28.15	1	28.10	28.05	3	3,066	0.10%
2020/04/28	1	27.85	1	28.00	27.85	0	3,121	0.00%
2020/04/23	0	0.00	10	26.80	26.85	-10	3,370	-0.30%
2020/04/20	2	27.80	0	0.00	27.80	2	3,541	0.06%
2020/04/17	0	0.00	4	27.81	27.75	-4	4,042	-0.10%
2020/04/16	5	27.60	0	0.00	27.65	5	4,198	0.12%
2020/04/15	0	0.00	4	28.45	28.40	-4	4,255	-0.09%
2020/04/14	0	0.00	2	28.00	28.10	-2	4,358	-0.05%
2020/04/13	0	0.00	0	27.75	27.65	0	4,434	0.00%
2020/04/07	0	0.00	1	26.80	26.85	-1	5,648	-0.02%
2020/04/06	1	26.55	0	0.00	26.35	1	5,799	0.02%
2020/03/30	1	26.70	0	0.00	26.70	1	6,005	0.02%
2020/03/27	0	0.00	3	26.85	26.65	-3	6,254	-0.05%
2020/03/26	1	26.55	0	0.00	26.55	1	6,567	0.02%
2020/03/24	1	26.20	2	26.10	26.10	-1	6,581	-0.02%
2020/03/20	4	27.00	0	0.00	26.95	4	6,707	0.06%
2020/03/19	0.5	26.40	136	25.57	26.50	-135.5	6,654	-2.04%	大賣/鉅額交易
2020/03/18	8	26.70	12	26.70	26.80	-4	6,527	-0.06%
2020/03/17	5	26.57	4	26.30	26.95	1	6,497	0.02%
2020/03/16	3	27.65	1	27.35	27.45	2	6,435	0.03%
2020/03/13	8	27.28	2	27.18	27.65	6	6,381	0.09%
2020/03/12	6	28.84	2	28.85	28.80	4	6,274	0.06%
2020/03/11	4	29.55	33	29.82	29.55	-29	6,208	-0.47%
2020/03/10	1	29.45	60	29.21	29.45	-59	6,207	-0.95%
2020/03/09	6	30.23	43	30.33	29.70	-37	6,162	-0.60%
2020/03/06	2	30.90	52	30.93	30.90	-50	6,071	-0.82%
2020/03/05	0	0.00	44	31.23	31.15	-44	6,069	-0.72%
2020/03/04	0	0.00	43	30.96	31.00	-43	6,069	-0.71%
2020/03/03	0	0.00	30	31.20	31.15	-30	6,058	-0.50%
2020/03/02	0	0.00	2	31.00	31.00	-2	6,044	-0.03%
2020/02/27	6	31.43	6	31.30	31.35	0	5,990	0.00%
2020/02/26	3	31.32	1	31.50	31.70	2	5,938	0.03%
2020/02/25	5	31.40	3	31.50	31.55	2	5,905	0.03%
2020/02/24	44	31.87	9	31.91	31.85	35	5,835	0.60%
2020/02/20	5	32.76	0	0.00	32.75	5	5,715	0.09%
2020/02/19	0	0.00	2.1	32.96	32.95	-2.1	5,686	-0.04%
2020/02/18	7	32.61	5	32.63	32.65	2	5,659	0.04%
2020/02/13	0	0.00	3	32.95	32.95	-3	5,599	-0.05%
2020/02/12	10	33.05	0	0.00	32.85	10	5,596	0.18%
2020/02/10	1	32.50	0	0.00	32.65	1	5,518	0.02%
2020/02/07	3	33.00	6	33.00	33.00	-3	5,487	-0.05%
2020/02/06	102	33.48	2	33.45	33.45	100	5,439	1.84%	大買/
2020/02/05	3	33.30	0	0.00	33.30	3	5,406	0.06%
2020/02/04	4	33.19	0	0.00	33.55	4	5,351	0.07%
2020/02/03	3	32.57	1	33.00	33.05	2	5,279	0.04%
2020/01/31	4	33.76	2	33.70	33.75	2	5,190	0.04%
2020/01/30	33	33.59	7	33.41	33.30	26	5,112	0.51%
2020/01/20	10	34.97	5	34.95	34.95	5	4,941	0.10%
2020/01/17	18	34.82	0	0.00	34.75	18	4,869	0.37%
2020/01/16	0	0.00	3	34.82	34.75	-3	4,822	-0.06%
2020/01/15	10	34.69	11	34.67	34.60	-1	4,798	-0.02%
2020/01/14	36.2	34.56	12	34.55	34.45	24.2	4,731	0.51%
2020/01/13	126	35.20	9	36.25	34.75	117	4,620	2.53%	大買/鉅額交易
2020/01/10	27	34.77	7	34.83	34.75	20	4,117	0.49%
2020/01/09	13	34.34	0	0.00	34.30	13	3,935	0.33%
2020/01/08	67	34.61	12	34.39	34.30	55	3,847	1.43%
2020/01/07	31	34.78	3	34.72	34.75	28	3,711	0.75%
2020/01/06	57	35.10	18	35.53	35.00	39	3,631	1.07%
2020/01/03	38	35.08	35	35.20	35.05	3	3,437	0.09%
2020/01/02	7	35.56	26	35.72	35.85	-19	3,225	-0.59%
2019/12/31	56	35.27	126	35.42	35.90	-70	2,963	-2.36%	大賣/
2019/12/30	31	33.50	15	33.59	33.50	16	2,327	0.69%
2019/12/27	18	32.68	2	33.00	32.50	16	2,156	0.74%
2019/12/26	23	33.04	29	33.18	32.85	-6	2,051	-0.29%
2019/12/25	4.2	33.00	1	32.95	32.90	3.2	1,984	0.16%
2019/12/24	27	33.40	13	33.56	32.95	14	1,895	0.74%
2019/12/23	45	32.89	58	32.93	33.10	-13	1,654	-0.79%
2019/12/20	13	31.57	0	0.00	31.60	13	1,312	0.99%
2019/12/19	64	31.70	5	31.90	31.50	59	1,299	4.54%
2019/12/18	43	32.15	21	32.45	32.10	22	1,240	1.77%
2019/12/17	0	0.00	3	31.85	31.60	-3	1,091	-0.27%
2019/12/16	2	31.18	5	31.25	31.30	-3	1,044	-0.29%
2019/12/12	1	31.15	0	0.00	31.15	1	1,042	0.10%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/09	0	0.00	5	31.35	31.45	-5	1,057	-0.47%
2019/12/06	0	0.00	6	31.19	31.25	-6	1,053	-0.57%
2019/12/05	1	31.15	1	31.20	31.20	0	1,056	0.00%
2019/12/04	1	31.30	0	0.00	31.30	1	1,034	0.10%
2019/12/03	1	31.40	0	0.00	31.35	1	1,010	0.10%
2019/11/22	2	31.85	0	0.00	31.80	2	971	0.21%
2019/11/14	0	0.00	1	31.90	31.80	-1	1,075	-0.09%
2019/11/12	0	0.00	3	31.80	31.85	-3	1,086	-0.28%
2019/11/11	1	31.70	2	31.70	31.80	-1	1,098	-0.09%
2019/11/08	0	0.00	5	31.75	31.80	-5	1,093	-0.46%
2019/11/07	1	31.75	5	31.75	31.75	-4	1,119	-0.36%
2019/11/04	0	0.00	1	31.90	31.95	-1	1,125	-0.09%
2019/10/31	0	0.00	8	31.72	31.75	-8	1,143	-0.70%
2019/10/30	0	0.00	2	31.70	31.75	-2	1,146	-0.17%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/18	2	31.50	0	0.00	31.50	2	1,196	0.17%
2019/10/16	2	31.70	0	0.00	31.70	2	1,181	0.17%
2019/10/14	21	31.64	5	31.80	31.70	16	1,180	1.36%
2019/10/09	2	31.73	0	0.00	31.75	2	1,174	0.17%
2019/10/08	1	32.05	0	0.00	32.00	1	1,179	0.08%
2019/10/04	9	32.21	0	0.00	32.20	9	1,212	0.74%
2019/09/27	2	32.25	0	0.00	32.25	2	1,427	0.14%
2019/09/26	8	33.00	1	32.70	32.70	7	1,471	0.48%
2019/09/25	0	0.00	1	32.65	32.65	-1	1,560	-0.06%
2019/09/24	2	32.48	10	32.40	32.55	-8	1,585	-0.50%
2019/09/23	2	32.30	0	0.00	32.25	2	1,590	0.13%
2019/09/19	0	0.00	1	32.10	31.90	-1	1,692	-0.06%
2019/09/17	0	0.00	2	31.70	31.75	-2	1,736	-0.12%
2019/09/11	1	31.85	1	31.75	31.75	0	1,782	0.00%
2019/09/09	1	32.05	2	32.10	31.95	-1	1,794	-0.06%
2019/09/02	2	31.75	1	32.20	32.20	1	1,906	0.05%
2019/08/30	7	31.88	0	0.00	31.45	7	1,938	0.36%
2019/08/27	4	32.39	1	32.40	32.35	3	1,949	0.15%
2019/08/26	2	32.15	2	32.15	32.30	0	1,999	0.00%
2019/08/23	0	0.00	0	32.60	32.45	0	2,056	0.00%
2019/08/22	7	32.51	0	0.00	32.60	7	2,069	0.34%
2019/08/21	0	0.00	17	33.18	32.85	-17	2,064	-0.82%
2019/08/20	1	32.30	0	0.00	32.30	1	2,045	0.05%
2019/08/19	1	32.60	9	32.43	32.65	-8	2,036	-0.39%
2019/08/16	0	0.00	1	32.05	31.90	-1	2,011	-0.05%
2019/08/15	5	31.35	2	31.35	31.40	3	2,002	0.15%
2019/08/14	2	31.95	0	0.00	31.75	2	1,995	0.10%
2019/08/12	0	0.00	1	32.15	31.95	-1	1,991	-0.05%
2019/08/08	1	31.80	0	0.00	31.95	1	1,968	0.05%
2019/07/26	0	0.00	1	31.85	32.00	-1	1,976	-0.05%
2019/07/25	13	31.96	12	31.95	31.95	1	1,970	0.05%
2019/07/24	0	0.00	2	32.30	32.30	-2	1,944	-0.10%
2019/07/23	8	32.29	0	0.00	32.30	8	1,932	0.41%
2019/07/19	0	0.00	1	32.90	32.85	-1	1,933	-0.05%
2019/07/17	0	0.00	3	32.90	32.85	-3	1,946	-0.15%
2019/07/16	1	32.70	27	32.70	32.75	-26	1,947	-1.34%
2019/07/10	10	33.18	3	33.02	32.80	7	1,982	0.35%
2019/07/09	16	33.18	22	33.51	33.30	-6	1,992	-0.30%
2019/07/08	8	34.33	11	34.45	34.40	-3	1,968	-0.15%
2019/07/05	10	34.18	1	34.20	34.20	9	1,884	0.48%
2019/07/04	1	34.10	6	34.11	34.10	-5	1,863	-0.27%
2019/07/03	8	33.64	3	33.70	33.90	5	1,872	0.27%
2019/07/02	10	34.27	13	34.48	33.60	-3	1,844	-0.16%
2019/07/01	0	0.00	11	34.01	34.20	-11	1,738	-0.63%
2019/06/28	0	0.00	1	34.10	33.80	-1	1,710	-0.06%
2019/06/27	8	34.06	5	33.99	33.90	3	1,692	0.18%
2019/06/26	7	33.80	18	33.59	33.80	-11	1,668	-0.66%
2019/06/25	1	33.25	16	33.40	33.40	-15	1,613	-0.93%
2019/06/24	9	33.38	4	33.33	33.40	5	1,592	0.31%
2019/06/21	3	33.15	8	33.40	33.10	-5	1,570	-0.32%
2019/06/20	0	0.00	1	33.20	33.00	-1	1,584	-0.06%
2019/06/19	2	33.03	0	0.00	33.05	2	1,571	0.13%
2019/06/18	2	32.98	0	0.00	32.90	2	1,567	0.13%
2019/06/17	2	32.60	0	0.00	32.75	2	1,585	0.13%
2019/06/14	1	32.85	1	32.60	32.60	0	1,616	0.00%
2019/06/13	3	32.40	0	0.00	32.60	3	1,640	0.18%
2019/06/12	15	32.54	5	32.82	32.45	10	1,662	0.60%
2019/06/11	15	32.79	29	32.81	32.55	-14	1,710	-0.82%
2019/06/10	15	33.45	11	33.65	33.45	4	1,780	0.22%
2019/06/06	2	32.70	4	32.94	33.10	-2	1,773	-0.11%
2019/06/05	2	32.75	3	32.75	32.65	-1	1,747	-0.06%
2019/06/04	2	32.58	0	0.00	32.70	2	1,764	0.11%
2019/06/03	2	32.60	4	32.64	32.65	-2	1,787	-0.11%
2019/05/31	16	32.35	10	32.67	32.45	6	1,813	0.33%
2019/05/30	1	32.50	2	32.23	32.55	-1	1,776	-0.06%
2019/05/29	1	31.90	1	31.95	31.90	0	1,729	0.00%
2019/05/28	0	0.00	1	31.90	31.75	-1	1,740	-0.06%
2019/05/27	2	31.65	0	0.00	31.80	2	1,753	0.11%
2019/05/23	1	31.55	0	0.00	31.60	1	1,750	0.06%
2019/05/22	1	31.60	0	0.00	31.75	1	1,751	0.06%
2019/05/20	1	31.60	0	0.00	31.50	1	1,803	0.06%
2019/05/17	4	31.36	4	31.29	31.55	0	1,818	0.00%
2019/05/16	2	30.88	0	0.00	30.95	2	1,815	0.11%
2019/05/15	2	30.55	0	0.00	30.60	2	1,837	0.11%
2019/05/14	9	30.28	0	0.00	30.35	9	1,859	0.48%
2019/05/13	2	30.58	0	0.00	30.55	2	1,861	0.11%
2019/05/10	3	30.38	0	0.00	30.50	3	1,916	0.16%
2019/05/09	2	30.60	1	30.90	30.65	1	1,928	0.05%
2019/05/06	2	31.75	0	0.00	31.55	2	2,141	0.09%
2019/04/30	1	31.35	0	0.00	31.35	1	2,298	0.04%
2019/04/25	0	0.00	0	31.40	31.30	0	2,296	0.00%
2019/04/24	1	31.35	0	0.00	31.30	1	2,290	0.04%
2019/04/23	0	0.00	3	31.55	31.55	-3	2,303	-0.13%
2019/04/16	1	31.35	0	0.00	31.40	1	2,298	0.04%
2019/04/15	3	31.45	0	0.00	31.45	3	2,273	0.13%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	1	31.40	2	31.43	31.35	-1	2,232	-0.04%
2019/04/02	0	0.00	1	32.05	32.05	-1	2,184	-0.05%
2019/04/01	0	0.00	3	32.35	32.20	-3	2,182	-0.14%
2019/03/29	1	32.55	0	0.00	32.50	1	2,165	0.05%
2019/03/26	0	0.00	2	32.10	32.15	-2	2,158	-0.09%
2019/03/25	3	31.95	0	0.00	31.80	3	2,154	0.14%
2019/03/22	1	32.65	0	0.00	32.55	1	2,138	0.05%
2019/03/21	4	32.45	0	0.00	32.60	4	2,140	0.19%
2019/03/20	0	0.00	1	32.05	32.10	-1	2,119	-0.05%
2019/03/19	3	32.17	0	0.00	32.00	3	2,095	0.14%
2019/03/18	2	32.20	0	0.00	32.20	2	2,074	0.10%
2019/03/15	0	0.00	1	32.10	32.20	-1	2,039	-0.05%
2019/03/14	0	32.00	0	0.00	31.75	0	2,005	0.00%
2019/03/13	5	32.65	5	32.45	32.10	0	1,948	0.00%
2019/03/12	8	33.50	0	0.00	33.35	8	1,838	0.44%
2019/03/11	1	33.50	0	0.00	33.75	1	1,817	0.06%
2019/03/08	2	33.93	1	34.00	33.70	1	1,829	0.05%
2019/03/07	4	33.66	0	0.00	33.70	4	1,805	0.22%
2019/03/06	2	33.53	2	33.88	33.60	0	1,800	0.00%
2019/03/05	2	33.45	0	0.00	33.50	2	1,766	0.11%
2019/02/27	2	33.38	0	0.00	33.35	2	1,754	0.11%
2019/02/26	1	33.90	1	34.20	33.70	0	1,745	0.00%
2019/02/20	3	33.83	0	0.00	33.65	3	1,787	0.17%
2019/02/19	1	34.30	2	34.25	33.85	-1	1,818	-0.05%
2019/02/18	2	33.80	0	0.00	33.95	2	1,794	0.11%
2019/02/15	10	33.30	10	33.35	33.20	0	1,775	0.00%
2019/02/14	0	0.00	1	33.40	33.50	-1	1,759	-0.06%
2019/02/13	3	33.88	0	0.00	33.80	3	1,735	0.17%
2019/02/12	15	34.63	0	0.00	34.40	15	1,704	0.88%
2019/02/11	0	0.00	4	34.48	34.55	-4	1,676	-0.24%
2019/01/30	0	0.00	3	34.00	33.90	-3	1,616	-0.19%
2019/01/29	14	34.34	19	34.02	33.65	-5	1,583	-0.32%
2019/01/28	0	0.00	9	33.97	34.05	-9	1,485	-0.61%
2019/01/25	3	33.37	0	0.00	33.25	3	1,391	0.22%
2019/01/24	17	33.44	10	33.25	33.20	7	1,340	0.52%
2019/01/23	0	0.00	3	32.80	32.90	-3	1,231	-0.24%
2019/01/16	0	0.00	1	31.90	31.85	-1	1,240	-0.08%
2019/01/15	0	0.00	2	32.10	32.15	-2	1,236	-0.16%
2019/01/10	1	31.05	0	0.00	31.50	1	1,199	0.08%
2019/01/02	0	0.00	1	31.45	31.05	-1	1,271	-0.08%
2018/12/28	0	0.00	1	30.65	30.70	-1	1,251	-0.08%
2018/12/25	1	30.15	0	0.00	30.30	1	1,363	0.07%
2018/12/24	4	30.61	0	0.00	30.55	4	1,356	0.29%
2018/12/17	1	30.55	0	0.00	30.50	1	1,358	0.07%
2018/12/07	1	30.05	0	0.00	30.00	1	1,352	0.07%
2018/12/03	0	0.00	1	30.95	30.65	-1	1,373	-0.07%
2018/11/23	1	30.20	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	1	30.00	30.00	-1	1,252	-0.08%
2018/11/21	1	29.00	0	0.00	29.50	1	1,230	0.08%
2018/11/20	0	0.00	1	29.45	29.40	-1	1,215	-0.08%
2018/11/19	0	0.00	1	29.95	29.85	-1	1,202	-0.08%
2018/11/16	3	28.70	5	29.18	29.70	-2	1,163	-0.17%
2018/11/13	1	28.20	0	0.00	28.45	1	1,103	0.09%
2018/11/09	1	28.35	0	0.00	28.35	1	1,120	0.09%
2018/10/30	0	0.00	5	28.05	28.00	-5	1,157	-0.43%
2018/10/24	1	28.95	0	0.00	28.85	1	1,077	0.09%
2018/10/12	1	29.75	0.4	32.10	30.20	0.6	1,064	0.06%
2018/10/11	3	29.22	0	0.00	29.20	3	1,064	0.28%
2018/10/05	0	0.00	4	31.50	31.35	-4	1,017	-0.39%
2018/10/04	6	32.04	2	31.75	31.80	4	991	0.40%
2018/10/03	6	32.38	8	31.94	31.90	-2	965	-0.21%
2018/09/28	0	0.00	5	30.65	30.65	-5	867	-0.58%
2018/09/20	0	0.00	1	31.00	30.65	-1	847	-0.12%
2018/09/19	0	0.00	1	30.75	30.80	-1	853	-0.12%
2018/09/14	1	30.30	1	30.60	30.40	0	890	0.00%
2018/09/12	0	0.00	1	29.50	29.75	-1	906	-0.11%
2018/09/10	3	29.07	0	0.00	29.10	3	930	0.32%
2018/08/23	0	0.00	1	30.35	30.20	-1	1,180	-0.08%
2018/08/21	0	0.00	0.1	30.50	30.35	-0.1	1,192	-0.01%
2018/08/17	0	0.00	8	29.95	29.95	-8	1,195	-0.67%
2018/08/15	0	0.00	1	30.00	30.05	-1	1,192	-0.08%
2018/08/14	1	30.05	0	0.00	30.05	1	1,188	0.08%
2018/08/13	1	30.00	7	30.10	30.10	-6	1,189	-0.50%
2018/08/10	1	30.25	0	0.00	30.25	1	1,174	0.09%
2018/08/09	0	0.00	1	30.20	30.20	-1	1,175	-0.09%
2018/08/08	1	30.05	2	30.10	30.10	-1	1,175	-0.09%
2018/08/03	1	30.10	0	0.00	30.05	1	1,232	0.08%
2018/07/27	0	0.00	30	30.30	30.30	-30	1,270	-2.36%
2018/07/19	1	31.05	0	0.00	31.05	1	1,326	0.08%
2018/07/16	1	30.70	0	0.00	30.65	1	1,362	0.07%
2018/07/12	30	30.66	0	0.00	30.80	30	1,387	2.16%
2018/07/04	0	0.00	1	30.95	30.95	-1	1,409	-0.07%
2018/07/03	4	30.99	0	0.00	30.85	4	1,423	0.28%
2018/07/02	0	0.00	19	31.50	31.55	-19	1,424	-1.33%
2018/06/29	0	0.00	43	31.88	31.70	-43	1,426	-3.01%
2018/06/28	0	0.00	33	31.35	31.30	-33	1,408	-2.34%
2018/06/27	40	30.68	0	0.00	30.60	40	1,393	2.87%
2018/06/26	5	30.60	0	0.00	30.75	5	1,383	0.36%
2018/06/25	14	30.91	0	0.00	30.80	14	1,345	1.04%
2018/06/22	10	31.06	0	0.00	31.05	10	1,333	0.75%
2018/06/21	7	31.44	0	0.00	31.35	7	1,318	0.53%
2018/06/20	7	31.66	0	0.00	31.70	7	1,305	0.54%
2018/06/19	6	31.95	0	0.00	31.90	6	1,282	0.47%
2018/06/15	1	32.20	5	32.30	32.40	-4	1,265	-0.32%
2018/06/12	1	32.55	0	0.00	32.50	1	1,199	0.08%
2018/06/08	2	32.85	0	0.00	32.80	2	1,164	0.17%
2018/06/07	11	33.01	0	0.00	32.90	11	1,132	0.97%
2018/06/06	18	33.09	10	33.08	33.15	8	1,088	0.74%
2018/06/05	11	33.16	3	33.57	33.10	8	1,044	0.77%
2018/05/31	0	0.00	2	33.35	33.30	-2	1,000	-0.20%
2018/05/30	0	0.00	1.1	33.41	33.30	-1.1	1,003	-0.11%
2018/05/28	0	0.00	1	33.55	33.55	-1	987	-0.10%
2018/05/25	1	33.70	0	0.00	33.65	1	982	0.10%
2018/05/24	0	0.00	1	33.95	33.80	-1	987	-0.10%
2018/05/23	0	0.00	1	33.80	33.90	-1	996	-0.10%
2018/05/18	0	0.00	1	33.55	33.50	-1	999	-0.10%
2018/05/17	10	33.60	0	0.00	33.60	10	1,018	0.98%
2018/05/15	2	33.65	2	33.50	33.50	0	1,043	0.00%
2018/05/14	9	33.74	7	33.73	33.70	2	1,081	0.18%
2018/05/11	4	33.89	3	33.92	33.85	1	1,081	0.09%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/09	2	33.93	3	33.92	33.95	-1	1,070	-0.09%
2018/05/08	1	34.00	0	0.00	33.95	1	1,074	0.09%
2018/05/03	1	34.10	0	0.00	34.15	1	1,067	0.09%
2018/05/02	2	34.60	1	35.30	34.55	1	1,056	0.09%
2018/04/30	1	34.65	0	0.00	34.70	1	1,055	0.09%
2018/04/27	4	34.96	0	0.00	34.80	4	1,054	0.38%
2018/04/26	5	35.33	0	0.00	35.25	5	1,042	0.48%
2018/04/25	2	35.48	19	35.52	35.70	-17	1,029	-1.65%
2018/04/23	0	0.00	6	35.13	35.05	-6	1,001	-0.60%
2018/04/20	0	0.00	8	34.38	34.95	-8	1,016	-0.79%
2018/04/19	5	33.88	0	0.00	33.85	5	1,031	0.48%
2018/04/13	0	0.00	5	34.55	34.65	-5	1,045	-0.48%
2018/04/12	0.1	34.65	1	34.80	34.65	-0.9	1,051	-0.09%
2018/04/11	1	34.35	0	0.00	34.40	1	1,071	0.09%
2018/04/10	2	34.43	0	0.00	34.30	2	1,105	0.18%
2018/04/09	2	34.98	2	35.05	34.70	0	1,124	0.00%
2018/04/03	1	34.20	10	34.20	34.25	-9	1,131	-0.80%
2018/04/02	1	34.30	0	0.00	34.25	1	1,160	0.09%
2018/03/27	1	34.15	1	34.15	34.15	0	1,248	0.00%
2018/03/23	2	33.63	0	0.00	33.65	2	1,272	0.16%
2018/03/21	4	33.95	0	0.00	33.90	4	1,313	0.30%
2018/03/16	0	0.00	1	34.00	34.05	-1	1,418	-0.07%
2018/03/15	2	34.00	1	34.05	34.05	1	1,458	0.07%
2018/03/14	5	34.05	1	34.20	34.05	4	1,522	0.26%
2018/03/13	15	34.15	0	0.00	34.20	15	1,656	0.91%
2018/03/12	0	0.00	20	34.07	34.15	-20	1,819	-1.10%
2018/03/09	1	33.75	0	0.00	34.00	1	1,957	0.05%
2018/03/08	5	33.75	0	0.00	33.90	5	2,053	0.24%
2018/02/21	0	0.00	1	33.85	33.85	-1	2,412	-0.04%
2018/02/12	3	33.38	0	0.00	33.40	3	2,415	0.12%
2018/02/09	9	33.43	0	0.00	33.60	9	2,420	0.37%
2018/02/08	2	33.80	0	0.00	34.05	2	2,408	0.08%
2018/02/07	18	34.20	2	34.20	33.90	16	2,430	0.66%
2018/02/06	13	34.04	40	33.71	34.15	-27	2,431	-1.11%
2018/02/05	11	34.68	12	34.60	34.50	-1	2,427	-0.04%
2018/02/02	4	35.28	1	35.30	35.30	3	2,522	0.12%
2018/02/01	1	35.30	6.4	35.31	35.40	-5.4	2,543	-0.21%
2018/01/31	1	35.10	16	35.25	35.20	-15	2,545	-0.59%
2018/01/29	1	35.60	0	0.00	35.55	1	2,552	0.04%
2018/01/26	0	0.00	2	35.78	35.80	-2	2,571	-0.08%
2018/01/25	0	0.00	1	35.85	35.85	-1	2,627	-0.04%
2018/01/24	2	35.60	2	35.85	35.95	0	2,645	0.00%
2018/01/23	2	35.88	1	36.05	35.75	1	2,662	0.04%
2018/01/22	2	35.88	4	36.01	35.90	-2	2,713	-0.07%
2018/01/19	7	35.86	0	0.00	35.80	7	2,800	0.25%
2018/01/17	1	35.70	2	36.30	36.45	-1	2,815	-0.04%
2018/01/16	3	35.43	7	35.71	35.90	-4	2,797	-0.14%
2018/01/15	5	36.03	1	35.95	35.85	4	2,774	0.14%
2018/01/12	3	36.43	21	36.45	36.35	-18	2,730	-0.66%
2018/01/11	0	0.00	1	36.50	36.60	-1	2,720	-0.04%
2018/01/10	5	37.00	0	36.95	36.95	5	2,718	0.18%
2018/01/09	11	36.85	1	36.80	37.00	10	2,711	0.37%
2018/01/08	1	36.80	0	0.00	36.80	1	2,699	0.04%
2018/01/05	2	36.48	3	36.45	37.15	-1	2,692	-0.04%
2018/01/04	4	36.83	2	36.60	36.60	2	2,688	0.07%
2018/01/03	1	37.25	0	0.00	37.30	1	2,666	0.04%
2018/01/02	0	0.00	1	37.45	37.50	-1	2,657	-0.04%