漢翔 (2634)-凱基-湖口券商分點個股進出

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
52.9
漲跌
--
漲幅
0.00%
成交量
3,385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

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

漢翔 (2634)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口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
2024/06/17	1	52.80	2	52.80	52.90	-1	18,590	-0.01%
2024/06/14	1	53.00	0	0.00	52.90	1	18,598	0.01%
2024/06/12	4	52.73	1	52.70	52.60	3	18,670	0.02%
2024/06/11	5	53.60	0	0.00	53.00	5	18,674	0.03%
2024/06/07	6	54.80	6	54.25	54.60	0	18,620	0.00%
2024/06/06	0.2	53.67	0	0.00	54.00	0.2	18,568	0.00%
2024/06/05	3	53.90	4	53.80	53.80	-1	18,528	-0.01%
2024/06/04	6.1	53.47	3	53.60	53.50	3.1	18,607	0.02%
2024/06/03	1	53.50	1	53.30	53.10	0	18,623	0.00%
2024/05/31	10	53.30	4	53.10	52.90	6	18,623	0.03%
2024/05/30	12	53.14	0	0.00	52.90	12	18,607	0.06%
2024/05/29	9	54.36	2	54.40	54.00	7	18,554	0.04%
2024/05/28	2	55.40	1	55.40	55.40	1	18,412	0.01%
2024/05/27	4	55.80	12	55.89	55.80	-8	18,383	-0.04%
2024/05/24	15	55.71	0	0.00	55.90	15	18,324	0.08%
2024/05/23	27	56.67	23	57.07	56.30	4	18,221	0.02%
2024/05/22	10	54.92	4	56.10	54.60	6	17,613	0.03%
2024/05/20	11	57.71	36	57.86	57.00	-25	17,119	-0.15%
2024/05/17	16	57.36	13	57.32	57.40	3	16,493	0.02%
2024/05/16	7	55.66	1	56.10	55.70	6	16,178	0.04%
2024/05/15	31	57.34	15	56.13	55.70	16	16,108	0.10%
2024/05/14	18	56.01	14	55.46	56.30	4	15,840	0.03%
2024/05/13	15	53.55	2	53.60	53.30	13	15,566	0.08%
2024/05/10	2	53.80	3	54.30	54.50	-1	15,519	-0.01%
2024/05/09	11	54.69	4	54.53	53.80	7	15,501	0.05%
2024/05/08	8	53.98	2	53.90	54.50	6	15,444	0.04%
2024/05/07	0	0.00	3	55.53	55.70	-3	15,150	-0.02%
2024/05/06	0	0.00	4	56.35	56.00	-4	15,052	-0.03%
2024/05/03	3	57.10	1	57.10	56.80	2	14,897	0.01%
2024/05/02	1	58.00	6.1	57.99	57.90	-5.1	14,767	-0.03%
2024/04/30	2	57.20	7.1	58.02	57.20	-5.1	14,617	-0.04%
2024/04/29	2	57.65	2	57.80	57.80	0	14,483	0.00%
2024/04/26	2	57.75	7	57.79	57.70	-5	14,327	-0.03%
2024/04/25	2	57.70	7	58.11	57.30	-5	14,138	-0.04%
2024/04/24	22	57.82	0	0.00	57.10	22	13,958	0.16%
2024/04/23	0	0.00	4	57.75	57.80	-4	13,656	-0.03%
2024/04/22	4	58.18	2	58.05	56.10	2	13,472	0.01%
2024/04/19	20	58.13	23.2	58.77	57.60	-3.2	13,470	-0.02%
2024/04/18	11	57.39	24	58.29	58.70	-13	12,973	-0.10%
2024/04/17	6	56.40	8	56.13	55.80	-2	12,495	-0.02%
2024/04/16	23	56.95	1	56.00	55.40	22	12,617	0.17%
2024/04/15	61	58.69	82	58.83	58.00	-21	12,092	-0.17%
2024/04/12	2.1	56.77	5	57.24	56.80	-2.9	11,131	-0.03%
2024/04/11	12.2	56.74	4	56.90	55.80	8.2	11,010	0.07%
2024/04/10	50	57.75	34.2	57.46	56.80	15.8	10,635	0.15%
2024/04/09	12.2	56.26	101.2	56.13	57.50	-89	9,678	-0.92%	大賣/
2024/04/08	2	53.25	2	52.90	53.00	0	8,809	0.00%
2024/04/03	0	0.00	1	54.50	53.70	-1	8,809	-0.01%
2024/04/02	11	54.14	11	54.06	54.30	0	8,725	0.00%
2024/04/01	38	53.58	34	54.07	54.40	4	8,554	0.05%
2024/03/29	8	52.55	15	52.81	52.60	-7	8,247	-0.08%
2024/03/28	30	53.84	57	53.88	52.60	-27	8,231	-0.33%
2024/03/27	29.1	51.96	17	52.64	53.20	12.1	7,646	0.16%
2024/03/26	5	49.70	3	49.78	49.65	2	7,194	0.03%
2024/03/25	3	50.20	8	50.25	50.40	-5	7,200	-0.07%
2024/03/22	12	50.46	22	50.11	50.30	-10	7,172	-0.14%
2024/03/20	11	48.20	2	48.00	47.95	9	6,979	0.13%
2024/03/19	1	48.45	3	48.85	48.60	-2	6,984	-0.03%
2024/03/18	0	0.00	3	48.00	48.40	-3	7,276	-0.04%
2024/03/15	2	47.65	3	48.02	47.55	-1	7,377	-0.01%
2024/03/14	5	47.14	3	47.40	47.15	2	7,313	0.03%
2024/03/13	0	0.00	4	47.55	47.55	-4	7,365	-0.05%
2024/03/12	2	47.83	13	47.63	48.15	-11	7,418	-0.15%
2024/03/11	1	47.35	4	47.67	47.55	-3	7,409	-0.04%
2024/03/08	17	47.37	2	47.98	47.10	15	7,416	0.20%
2024/03/07	4	48.43	2	48.40	48.30	2	7,380	0.03%
2024/03/06	0	0.00	4	49.25	48.90	-4	7,391	-0.05%
2024/03/05	1	49.80	11	49.40	49.45	-10	7,401	-0.14%
2024/03/04	0	0.00	7	49.83	49.80	-7	7,410	-0.09%
2024/02/29	0	0.00	5	49.70	49.65	-5	7,682	-0.07%
2024/02/27	1	49.00	1	48.90	48.90	0	8,222	0.00%
2024/02/26	3	49.60	3	49.27	49.75	0	8,200	0.00%
2024/02/23	2	48.60	0	0.00	48.40	2	8,159	0.02%
2024/02/22	2	48.95	201	49.00	49.25	-199	8,163	-2.44%	大賣/鉅額交易
2024/02/15	0	0.00	3	48.98	49.20	-3	8,522	-0.04%
2024/02/05	5.9	48.01	3.1	48.27	48.10	2.9	8,533	0.03%
2024/02/02	4	48.16	3	48.20	48.25	1	8,539	0.01%
2024/02/01	2	48.80	3	48.77	48.85	-1	8,508	-0.01%
2024/01/30	4	50.00	0	0.00	49.80	4	8,825	0.05%
2024/01/29	1	50.20	0	0.00	50.20	1	8,876	0.01%
2024/01/25	6	50.10	0	0.00	50.10	6	9,076	0.07%
2024/01/24	5	50.60	14	50.94	50.50	-9	9,094	-0.10%
2024/01/23	1	50.40	2	50.30	50.20	-1	9,120	-0.01%
2024/01/22	16	50.09	0	0.00	49.90	16	9,131	0.18%
2024/01/19	2	49.95	0	0.00	49.95	2	9,129	0.02%
2024/01/18	3	49.93	11	50.16	49.80	-8	9,208	-0.09%
2024/01/17	5	50.94	5	50.46	50.20	0	9,224	0.00%
2024/01/16	10	51.38	42	51.30	51.30	-32	9,252	-0.35%
2024/01/15	27	53.33	7	52.90	52.10	20	9,218	0.22%
2024/01/12	1	52.80	13	52.92	53.00	-12	8,866	-0.14%
2024/01/11	3	50.50	2	51.40	52.00	1	8,723	0.01%
2024/01/10	12	52.04	7	51.73	51.60	5	8,783	0.06%
2024/01/09	1	52.70	1	51.90	51.50	0	8,630	0.00%
2024/01/08	25	54.07	24	54.12	53.70	1	8,428	0.01%
2024/01/05	0	0.00	40	53.41	54.20	-40	8,203	-0.49%
2024/01/04	10	52.80	0	0.00	52.70	10	8,070	0.12%
2024/01/03	25	52.86	10	53.40	52.70	15	8,366	0.18%
2024/01/02	1	53.60	50	53.60	53.60	-49	8,328	-0.59%
2023/12/29	2	53.60	0	0.00	53.60	2	8,357	0.02%
2023/12/28	1	53.30	1	53.20	53.10	0	8,331	0.00%
2023/12/26	3	53.10	1	53.00	53.00	2	8,419	0.02%
2023/12/25	3	53.10	402.2	53.18	53.30	-399.2	8,402	-4.75%	大賣/鉅額交易
2023/12/22	2	52.55	1	52.50	52.30	1	8,360	0.01%
2023/12/21	4	53.25	6	53.30	52.10	-2	8,547	-0.02%
2023/12/20	0	0.00	2	52.75	52.70	-2	8,441	-0.02%
2023/12/15	5	52.50	0	0.00	52.50	5	8,674	0.06%
2023/12/14	2	52.10	0	0.00	52.00	2	8,797	0.02%
2023/12/13	19	53.58	11	52.09	51.90	8	8,952	0.09%
2023/12/12	3.2	52.61	1	52.70	52.70	2.2	8,927	0.02%
2023/12/08	1	52.30	1	51.60	51.50	0	9,174	0.00%
2023/12/07	14	52.32	11	52.95	52.20	3	9,367	0.03%
2023/12/06	3	52.20	1	52.10	52.00	2	10,039	0.02%
2023/12/05	1	52.70	0.2	52.70	52.40	0.8	10,377	0.01%
2023/12/04	2	52.90	1	53.00	53.10	1	10,439	0.01%
2023/11/30	12	51.66	0	0.00	51.80	12	10,729	0.11%
2023/11/29	1	52.10	2	52.00	51.90	-1	11,055	-0.01%
2023/11/28	0	0.00	1	52.30	52.30	-1	11,478	-0.01%
2023/11/27	0	0.00	6	52.32	51.60	-6	11,941	-0.05%
2023/11/24	2	52.40	59	52.16	52.60	-57	11,969	-0.48%
2023/11/22	10	50.90	0	0.00	50.70	10	13,177	0.08%
2023/11/21	0	0.00	2	50.80	50.60	-2	14,097	-0.01%
2023/11/20	0	0.00	10	51.20	51.20	-10	15,292	-0.07%
2023/11/17	8	50.36	4	50.23	50.40	4	16,846	0.02%
2023/11/16	3	49.75	7	50.39	50.40	-4	16,958	-0.02%
2023/11/14	3	49.60	1	50.50	49.25	2	16,885	0.01%
2023/11/13	0	0.00	1.1	48.90	49.15	-1.1	16,852	-0.01%
2023/11/10	1	48.55	1	48.80	48.55	0	16,862	0.00%
2023/11/09	2	49.25	2.3	49.59	49.10	-0.3	16,918	0.00%
2023/11/08	7	49.69	12.5	49.59	49.50	-5.5	17,049	-0.03%
2023/11/07	24	49.71	5	50.50	49.35	19	17,126	0.11%
2023/11/06	108	52.52	0	0.00	51.60	108	17,057	0.63%	大買/鉅額交易
2023/11/03	11	51.75	4	51.80	51.80	7	17,234	0.04%
2023/11/02	0	0.00	2	50.20	50.10	-2	17,601	-0.01%
2023/10/31	4	49.36	21	49.47	48.55	-17	17,832	-0.10%
2023/10/30	3	49.70	0	0.00	49.60	3	17,965	0.02%
2023/10/27	1	50.10	1	50.30	50.10	0	18,128	0.00%
2023/10/26	32	50.19	1	51.00	50.00	31	18,398	0.17%
2023/10/25	300	50.45	4	50.80	50.50	296	18,384	1.61%	大買/鉅額交易
2023/10/24	13	48.66	0	0.00	50.10	13	18,391	0.07%
2023/10/23	3	48.43	8	48.40	48.40	-5	18,373	-0.03%
2023/10/20	3	48.62	11	48.65	48.45	-8	18,464	-0.04%
2023/10/19	34	49.61	7	49.56	49.80	27	18,502	0.15%
2023/10/18	12	50.08	26	50.75	49.30	-14	18,654	-0.08%
2023/10/17	16	51.89	3	53.07	51.60	13	18,695	0.07%
2023/10/16	15	54.00	0	0.00	53.70	15	18,661	0.08%
2023/10/13	3	54.40	2	54.70	54.70	1	18,861	0.01%
2023/10/12	9.2	54.10	0	0.00	54.30	9.2	19,063	0.05%
2023/10/11	13	55.77	33	54.62	53.90	-20	19,196	-0.10%
2023/10/06	2	53.60	5	53.80	53.80	-3	19,075	-0.02%
2023/10/05	9	53.64	2	53.45	53.60	7	19,149	0.04%
2023/10/04	2	53.35	0	0.00	53.30	2	19,196	0.01%
2023/10/03	2	54.50	2	54.50	54.20	0	19,333	0.00%
2023/10/02	1	55.00	2	55.20	55.00	-1	19,460	-0.01%
2023/09/28	4	54.80	1	54.80	54.90	3	19,648	0.02%
2023/09/27	1	54.20	0	0.00	54.40	1	20,053	0.00%
2023/09/26	23	54.96	0	0.00	54.60	23	20,131	0.11%
2023/09/25	6	56.77	2	56.60	56.70	4	20,174	0.02%
2023/09/22	6	55.83	0	0.00	55.70	6	20,194	0.03%
2023/09/21	14	55.34	5	55.22	55.50	9	20,340	0.04%
2023/09/20	24	56.23	0	0.00	56.00	24	20,661	0.12%
2023/09/19	8	57.06	15.7	57.12	56.20	-7.7	20,917	-0.04%
2023/09/18	19	58.67	9	58.29	57.60	10	21,299	0.05%
2023/09/15	8.1	58.45	2	58.10	58.00	6.1	22,514	0.03%
2023/09/14	23.8	59.72	20	59.57	59.20	3.8	24,361	0.02%
2023/09/13	7	59.99	2	60.10	59.90	5	25,282	0.02%
2023/09/12	29.8	60.89	32.9	61.21	60.50	-3.1	25,608	-0.01%
2023/09/11	35	62.34	59	63.00	60.80	-24	25,750	-0.09%
2023/09/08	33	60.92	25	61.64	61.90	8	25,155	0.03%
2023/09/07	6	60.52	21	60.38	60.40	-15	24,936	-0.06%
2023/09/06	13	60.18	11	60.19	60.30	2	25,092	0.01%
2023/09/05	22.1	60.42	23.2	60.35	59.50	-1.1	25,246	0.00%
2023/09/04	27	61.85	3	62.50	61.30	24	25,481	0.09%
2023/09/01	16.1	62.78	45	62.26	62.40	-28.9	25,566	-0.11%
2023/08/31	23	62.14	43	62.08	62.00	-20	25,428	-0.08%
2023/08/30	10	61.10	17	61.12	61.60	-7	25,425	-0.03%
2023/08/29	58.3	59.78	29	60.63	61.50	29.3	25,440	0.12%
2023/08/28	57	62.63	41.7	62.37	61.00	15.3	24,866	0.06%
2023/08/25	73	61.29	79.6	61.57	60.30	-6.6	23,852	-0.03%
2023/08/24	92.1	61.41	255.2	61.70	61.40	-163.1	23,172	-0.70%	大賣/鉅額交易
2023/08/23	50.5	59.29	93.2	59.73	59.00	-42.7	22,194	-0.19%
2023/08/22	2	55.60	7	54.50	55.50	-5	20,868	-0.02%
2023/08/21	7	55.24	2	55.30	55.50	5	20,986	0.02%
2023/08/18	3.4	55.36	1	54.60	54.70	2.4	21,567	0.01%
2023/08/17	3	54.50	9.1	55.39	55.10	-6.1	22,073	-0.03%
2023/08/16	3.9	53.72	3	53.90	53.80	0.9	22,699	0.00%
2023/08/15	14	54.16	0	0.00	53.90	14	23,079	0.06%
2023/08/14	25	55.01	9	54.63	54.00	16	23,352	0.07%
2023/08/11	16	57.14	7	56.71	56.80	9	23,780	0.04%
2023/08/10	1	58.00	4	58.00	58.00	-3	23,730	-0.01%
2023/08/09	2	58.20	7	58.21	58.30	-5	23,730	-0.02%
2023/08/08	24.2	57.88	22	58.39	57.80	2.2	23,855	0.01%
2023/08/07	2.1	56.01	6	55.80	57.20	-3.9	23,996	-0.02%
2023/08/04	1	56.20	51	55.60	56.10	-50	24,323	-0.21%
2023/08/02	8	55.66	11	55.35	55.20	-3	24,828	-0.01%
2023/08/01	16	55.76	15	54.80	54.80	1	25,063	0.00%
2023/07/31	3	55.73	6	55.65	55.50	-3	25,683	-0.01%
2023/07/28	0	0.00	3	53.80	53.80	-3	26,100	-0.01%
2023/07/27	2	54.45	0	0.00	54.50	2	27,285	0.01%
2023/07/26	3	54.07	0	0.00	53.40	3	28,078	0.01%
2023/07/25	2	53.40	0	0.00	54.00	2	29,699	0.01%
2023/07/24	16.1	53.65	2	53.30	53.50	14.1	31,348	0.04%
2023/07/21	10	55.21	5	54.90	54.40	5	32,211	0.02%
2023/07/20	7	55.79	2	55.75	55.70	5	34,259	0.01%
2023/07/19	210	54.98	0	0.00	53.70	210	35,118	0.60%	大買/鉅額交易
2023/07/18	62	53.66	6	54.08	53.50	56	35,969	0.16%
2023/07/17	3	54.93	0.2	55.00	54.80	2.8	36,519	0.01%
2023/07/14	22	56.24	1	56.10	55.70	21	37,088	0.06%
2023/07/13	0	0.00	25	56.68	56.10	-25	38,925	-0.06%
2023/07/12	14	57.47	15	57.53	57.20	-1	41,165	0.00%
2023/07/11	0	0.00	5	57.94	57.70	-5	43,826	-0.01%
2023/07/10	6.1	58.80	10	58.60	58.30	-3.9	45,283	-0.01%
2023/07/07	107	59.77	4	59.00	59.40	103	46,632	0.22%	大買/鉅額交易
2023/07/06	14	61.07	2	62.10	60.20	12	47,102	0.03%
2023/07/05	13	62.41	10	62.41	61.90	3	47,378	0.01%
2023/07/04	5	61.36	17	61.45	61.30	-12	47,089	-0.03%
2023/07/03	22.1	60.37	8.1	60.50	61.40	14	47,026	0.03%
2023/06/30	4	60.08	4	59.95	60.00	0	46,820	0.00%
2023/06/29	2.3	60.91	1	60.60	60.50	1.3	46,813	0.00%
2023/06/28	37	60.73	13	60.57	60.70	24	46,669	0.05%
2023/06/27	22	60.16	7	60.56	59.30	15	46,754	0.03%
2023/06/26	21.1	61.94	75	60.63	60.70	-53.9	47,177	-0.11%
2023/06/21	32	65.46	28.1	65.19	63.40	3.9	46,949	0.01%
2023/06/20	36	64.96	62	64.56	65.00	-26	45,875	-0.06%
2023/06/19	44.2	62.13	88.7	63.38	63.90	-44.5	43,882	-0.10%
2023/06/16	3.1	58.02	15.5	57.95	58.10	-12.4	42,910	-0.03%
2023/06/15	0.5	57.10	4	56.55	57.30	-3.5	42,614	-0.01%
2023/06/14	2	56.20	36	56.87	56.00	-34	42,368	-0.08%
2023/06/13	7	56.79	3.1	56.73	56.60	3.9	42,460	0.01%
2023/06/12	114	56.97	0.5	57.00	56.50	113.5	42,670	0.27%	大買/鉅額交易
2023/06/09	19	57.93	4	57.63	57.50	15	42,840	0.04%
2023/06/08	31	57.99	68	57.73	57.70	-37	43,055	-0.09%
2023/06/07	49	57.18	109	57.49	57.50	-60	42,805	-0.14%	大賣/
2023/06/06	36	56.76	18	56.47	56.40	18	43,073	0.04%
2023/06/05	12.2	57.34	25.4	56.97	57.30	-13.2	43,876	-0.03%
2023/06/02	62.3	56.24	31	56.25	56.30	31.3	43,546	0.07%
2023/06/01	1	55.70	0	0.00	55.30	1	43,401	0.00%
2023/05/30	11	54.79	0	0.00	54.80	11	43,459	0.03%
2023/05/29	104	55.02	13	55.24	55.80	91	43,343	0.21%	大買/
2023/05/26	5	55.50	7	55.14	54.80	-2	43,222	0.00%
2023/05/25	32	56.07	26	55.76	56.00	6	43,100	0.01%
2023/05/24	29	57.47	32	57.63	56.70	-3	43,064	-0.01%
2023/05/23	38	56.72	29	57.13	56.70	9	42,899	0.02%
2023/05/22	15	55.83	121	56.08	56.90	-106	42,593	-0.25%	大賣/鉅額交易
2023/05/19	107	54.61	4.2	54.79	54.20	102.8	42,282	0.24%	大買/鉅額交易
2023/05/18	13	55.02	7	54.80	54.50	6	42,021	0.01%
2023/05/17	10	55.37	12	55.86	55.00	-2	41,789	0.00%
2023/05/16	1	54.10	0	0.00	53.70	1	41,378	0.00%
2023/05/15	2	53.70	14	53.59	53.70	-12	41,725	-0.03%
2023/05/12	31.6	54.03	40	53.41	54.40	-8.4	43,241	-0.02%
2023/05/11	66.1	54.87	38	53.31	54.00	28.1	43,592	0.06%
2023/05/10	8	55.63	13	55.64	55.30	-5	43,073	-0.01%
2023/05/09	29	54.86	1	54.90	54.50	28	42,634	0.07%
2023/05/08	15	56.89	17	56.82	56.60	-2	42,096	0.00%
2023/05/05	27	56.56	34	56.38	56.40	-7	41,801	-0.02%
2023/05/04	66	58.41	95	58.07	57.60	-29	41,148	-0.07%
2023/05/03	120	58.69	180.6	58.68	58.70	-60.6	40,545	-0.15%	大買/大賣/
2023/05/02	27.1	58.21	32	58.09	57.40	-4.9	39,311	-0.01%
2023/04/28	223	58.49	101	58.32	58.00	122	38,504	0.32%	大買/大賣/鉅額交易
2023/04/27	132.4	57.33	108	57.40	57.50	24.4	36,822	0.07%	大買/大賣/
2023/04/26	33	55.64	33	55.46	55.90	0	35,055	0.00%
2023/04/25	52	57.51	72.1	57.54	56.40	-20.1	34,075	-0.06%
2023/04/24	43	55.91	41	56.35	57.50	2	31,803	0.01%
2023/04/21	16.1	54.47	19	54.30	54.70	-2.9	30,689	-0.01%
2023/04/20	24.1	54.74	617	54.35	54.40	-592.9	29,705	-2.00%	大賣/鉅額交易
2023/04/19	62	56.38	466	56.46	56.60	-404	28,932	-1.40%	大賣/鉅額交易
2023/04/18	89.4	56.73	79	55.78	55.90	10.4	28,155	0.04%
2023/04/17	93	57.02	114.1	57.64	58.00	-21.1	26,225	-0.08%	大賣/
2023/04/14	219.1	54.57	157	54.16	54.20	62.1	23,870	0.26%	大買/大賣/
2023/04/13	94	51.34	38	52.17	52.90	56	21,249	0.26%
2023/04/12	33	47.19	64.2	47.37	48.15	-31.2	20,124	-0.16%
2023/04/11	20	44.35	17	44.34	43.80	3	18,629	0.02%
2023/04/10	29	43.78	14	43.87	44.30	15	18,055	0.08%
2023/04/07	4	42.05	8.4	42.35	42.40	-4.4	17,575	-0.02%
2023/04/06	0	0.00	3.2	42.20	42.00	-3.2	17,668	-0.02%
2023/03/31	6	41.61	0	0.00	41.65	6	17,716	0.03%
2023/03/30	2	41.85	3	41.60	41.85	-1	17,689	-0.01%
2023/03/29	0	0.00	2	41.73	41.55	-2	17,597	-0.01%
2023/03/28	33.4	41.59	12	41.37	41.20	21.4	17,588	0.12%
2023/03/27	10	43.77	18.2	43.99	43.20	-8.2	17,093	-0.05%
2023/03/24	5	42.11	4	42.25	42.45	1	16,439	0.01%
2023/03/23	12	41.71	13	41.61	41.75	-1	16,380	-0.01%
2023/03/22	2	40.70	2	40.90	40.85	0	16,148	0.00%
2023/03/21	16	41.18	14	41.24	41.00	2	16,101	0.01%
2023/03/20	14	41.13	9	40.99	41.00	5	16,040	0.03%
2023/03/17	10	40.26	10	40.36	40.25	0	16,072	0.00%
2023/03/16	13.2	40.02	7	40.41	40.20	6.2	16,215	0.04%
2023/03/15	20	40.92	22.4	41.04	41.00	-2.4	16,594	-0.01%
2023/03/14	21.4	40.09	32	40.11	39.85	-10.7	16,663	-0.06%
2023/03/13	28	39.11	7	39.34	38.95	21	17,010	0.12%
2023/03/10	32	41.27	25	41.38	40.90	7	17,105	0.04%
2023/03/09	43	41.54	64	40.99	42.05	-21	17,023	-0.12%
2023/03/08	31.7	40.79	25	41.01	41.00	6.7	16,777	0.04%
2023/03/07	5	39.00	25	39.11	39.40	-20	16,726	-0.12%
2023/03/06	15.5	38.68	6	38.78	38.65	9.5	16,633	0.06%
2023/03/03	0	0.00	2	38.13	38.40	-2	16,513	-0.01%
2023/03/02	4	37.75	10	37.65	37.85	-6	16,435	-0.04%
2023/03/01	1	38.40	12	38.21	38.00	-11	16,423	-0.07%
2023/02/24	16	38.48	11	38.71	38.50	5	16,568	0.03%
2023/02/23	14	38.95	0	0.00	39.20	14	16,400	0.09%
2023/02/22	10	39.00	9	38.92	39.20	1	16,303	0.01%
2023/02/21	14	39.27	8	39.22	38.80	6	16,229	0.04%
2023/02/20	14	39.19	6	38.88	38.80	8	15,930	0.05%
2023/02/17	13	38.65	16	38.78	38.50	-3	15,735	-0.02%
2023/02/16	5	37.83	2	37.93	38.00	3	15,357	0.02%
2023/02/15	6	37.61	3	37.37	37.30	3	15,226	0.02%
2023/02/14	8	37.19	6	37.23	37.60	2	15,097	0.01%
2023/02/13	17	37.52	4	37.45	37.65	13	15,039	0.09%
2023/02/10	27	38.67	48	39.62	37.95	-21	14,717	-0.14%
2023/02/09	6	36.90	5	37.50	37.35	1	13,007	0.01%
2023/02/08	4	35.91	3	35.82	35.90	1	12,322	0.01%
2023/02/02	13	34.55	20	34.65	34.45	-7	12,027	-0.06%
2023/02/01	10	34.60	3	34.40	34.55	7	11,897	0.06%
2023/01/30	3	34.12	0	0.00	34.10	3	11,767	0.03%
2023/01/17	1	34.30	12	34.15	34.15	-11	11,749	-0.09%
2023/01/16	1	34.35	0	0.00	34.40	1	11,809	0.01%
2023/01/13	1	34.80	6	34.74	34.70	-5	11,871	-0.04%
2023/01/10	3	34.88	3	34.85	34.80	0	11,948	0.00%
2023/01/09	6	35.05	1	35.00	34.95	5	11,937	0.04%
2023/01/06	1	35.55	0	0.00	35.25	1	11,951	0.01%
2023/01/05	12	35.64	3	35.75	35.25	9	12,024	0.07%
2023/01/04	15	35.13	25	35.41	35.45	-10	11,953	-0.08%
2023/01/03	10	35.23	0	0.00	35.40	10	11,892	0.08%
2022/12/30	9	36.09	26	35.95	35.75	-17	11,774	-0.14%
2022/12/29	0	0.00	8	35.09	35.10	-8	11,294	-0.07%
2022/12/28	0	0.00	28	35.11	35.10	-28	11,223	-0.25%
2022/12/27	1	34.95	1	35.15	35.00	0	11,126	0.00%
2022/12/26	17	35.25	8	35.50	35.25	9	11,028	0.08%
2022/12/23	6	34.79	0	0.00	34.55	6	10,789	0.06%
2022/12/22	2	33.53	0	0.00	33.50	2	10,626	0.02%
2022/12/21	1	33.25	0	0.00	33.25	1	10,653	0.01%
2022/12/20	3	33.97	3	33.45	33.30	0	10,740	0.00%
2022/12/19	0	0.00	1	34.70	34.40	-1	10,836	-0.01%
2022/12/16	0	0.00	4	35.35	34.95	-4	10,808	-0.04%
2022/12/15	2	35.75	6	35.93	35.95	-4	10,663	-0.04%
2022/12/14	0	0.00	1	34.80	35.00	-1	10,373	-0.01%
2022/12/13	0	0.00	1	34.60	34.35	-1	10,265	-0.01%
2022/12/12	4	34.96	9	34.53	34.85	-5	10,170	-0.05%
2022/12/09	5	34.88	2	34.93	34.85	3	10,069	0.03%
2022/12/08	19	35.77	3	35.37	35.20	16	9,939	0.16%
2022/12/07	38	36.18	34	35.35	35.85	4	9,652	0.04%
2022/12/06	19	35.46	0.2	35.81	35.60	18.8	9,049	0.21%
2022/12/05	3	37.17	7	36.76	36.25	-4	8,693	-0.05%
2022/12/02	13	34.73	20	34.68	34.80	-7	7,945	-0.09%
2022/12/01	7	33.29	17	33.09	33.10	-10	7,385	-0.14%
2022/11/30	19	33.41	3	33.25	33.40	16	7,203	0.22%
2022/11/29	24.2	32.84	15	34.69	33.90	9.2	6,738	0.14%
2022/11/28	0	0.00	14	31.40	31.90	-14	5,674	-0.25%
2022/11/25	14	31.56	0	0.00	31.40	14	5,575	0.25%
2022/11/24	1	31.20	26	31.30	31.40	-25	5,571	-0.45%
2022/11/23	12	31.75	0	0.00	31.55	12	5,518	0.22%
2022/11/22	3	31.73	1	31.35	31.55	2	5,426	0.04%
2022/11/21	3	30.95	0	0.00	30.90	3	5,128	0.06%
2022/11/18	1	30.90	1	30.85	31.05	0	5,115	0.00%
2022/11/17	29	30.89	0	0.00	30.60	29	5,066	0.57%
2022/11/16	7	31.22	1	31.20	31.05	6	4,972	0.12%
2022/11/15	4	30.93	1	30.85	30.95	3	4,857	0.06%
2022/11/14	3	31.15	0	0.00	31.15	3	4,831	0.06%
2022/11/11	8	31.13	0	0.00	30.90	8	4,846	0.17%
2022/11/10	6	31.08	1	31.05	31.10	5	4,916	0.10%
2022/11/09	4	31.10	2	31.33	31.05	2	5,034	0.04%
2022/11/08	10	31.92	0	0.00	31.60	10	4,958	0.20%
2022/11/07	10	33.05	11	32.95	33.05	-1	4,776	-0.02%
2022/11/04	1	32.65	0	0.00	32.65	1	4,807	0.02%
2022/11/02	1	32.65	0	0.00	32.45	1	4,956	0.02%
2022/10/27	0	0.00	3	31.45	31.20	-3	6,360	-0.05%
2022/10/26	3	30.95	0	0.00	31.05	3	7,147	0.04%
2022/10/25	3	31.68	20	31.59	31.35	-17	7,599	-0.22%
2022/10/21	21	30.32	13	31.06	31.60	8	7,662	0.10%
2022/10/20	9	30.49	7	30.15	30.25	2	7,750	0.03%
2022/10/19	2	31.13	2	31.60	31.15	0	7,706	0.00%
2022/10/18	5	31.37	0	0.00	31.30	5	7,721	0.06%
2022/10/17	0	0.00	10	31.80	31.80	-10	7,877	-0.13%
2022/10/14	8	31.44	1	31.50	31.45	7	8,017	0.09%
2022/10/13	8	31.99	6	31.53	31.15	2	8,057	0.02%
2022/10/11	0	0.00	2	33.90	33.55	-2	8,125	-0.02%
2022/10/07	2	33.28	0	0.00	33.45	2	8,286	0.02%
2022/10/03	0	0.00	1	34.05	34.15	-1	9,695	-0.01%
2022/09/29	2	34.08	1	34.10	34.00	1	10,071	0.01%
2022/09/28	1	33.80	2	34.55	33.70	-1	10,280	-0.01%
2022/09/27	2	34.33	0	0.00	34.15	2	10,620	0.02%
2022/09/26	3	36.32	13	36.20	35.55	-10	10,875	-0.09%
2022/09/23	1	36.25	1	36.10	36.10	0	11,223	0.00%
2022/09/22	1	35.90	1	36.00	35.95	0	11,423	0.00%
2022/09/16	3	36.15	0	0.00	36.05	3	11,941	0.03%
2022/09/15	0	0.00	4	36.83	36.55	-4	12,241	-0.03%
2022/09/13	1	36.50	1	36.75	36.70	0	13,391	0.00%
2022/09/12	0	0.00	4	36.78	36.80	-4	15,449	-0.03%
2022/09/08	1	36.05	1	36.10	36.00	0	16,498	0.00%
2022/09/07	0	0.00	3	35.85	35.75	-3	17,074	-0.02%
2022/09/06	2	35.73	1	36.00	35.60	1	17,122	0.01%
2022/09/05	1	35.60	0	0.00	35.35	1	17,077	0.01%
2022/08/30	1	35.20	0	0.00	35.15	1	17,109	0.01%
2022/08/29	2	35.10	0	0.00	35.00	2	17,110	0.01%
2022/08/26	0	0.00	3	35.75	35.80	-3	17,097	-0.02%
2022/08/25	0	0.00	1	35.75	35.75	-1	17,140	-0.01%
2022/08/24	3	35.90	0	0.00	35.75	3	17,235	0.02%
2022/08/23	0	0.00	2	35.60	35.90	-2	17,266	-0.01%
2022/08/22	3	35.10	3	35.20	35.20	0	17,223	0.00%
2022/08/19	0	0.00	2	35.55	35.10	-2	17,273	-0.01%
2022/08/18	6	35.28	6	35.28	35.40	0	17,291	0.00%
2022/08/17	7	35.14	0	0.00	35.05	7	17,429	0.04%
2022/08/16	3	36.17	0	0.00	35.60	3	17,431	0.02%
2022/08/15	6	36.95	4	36.88	36.90	2	17,493	0.01%
2022/08/12	0	0.00	5	37.10	37.00	-5	17,579	-0.03%
2022/08/11	0	0.00	6	37.00	36.80	-6	17,572	-0.03%
2022/08/10	0	0.00	11	36.90	36.75	-11	17,554	-0.06%
2022/08/08	13	37.05	10	37.33	37.00	3	17,402	0.02%
2022/08/05	9	35.81	0	0.00	35.95	9	17,068	0.05%
2022/08/04	1	35.60	0	0.00	36.00	1	16,971	0.01%
2022/08/02	13	37.69	39	37.95	38.20	-26	16,240	-0.16%
2022/08/01	6	37.35	4	37.45	37.35	2	15,602	0.01%
2022/07/29	0	0.00	3	35.80	35.90	-3	15,172	-0.02%
2022/07/28	1	35.80	4	35.48	35.25	-3	15,100	-0.02%
2022/07/27	10	35.75	0	0.00	35.90	10	15,046	0.07%
2022/07/26	5	35.10	15	35.14	35.20	-10	14,971	-0.07%
2022/07/22	5	35.08	8	34.93	35.00	-3	14,970	-0.02%
2022/07/21	21	34.58	5.1	34.75	34.70	15.9	14,968	0.11%
2022/07/20	3	35.40	5	35.25	35.35	-2	15,124	-0.01%
2022/07/19	7	35.24	7	35.01	35.00	0	15,270	0.00%
2022/07/18	15	34.95	7	35.04	35.00	8	15,522	0.05%
2022/07/15	11	34.82	3	34.72	35.10	8	15,567	0.05%
2022/07/14	53	35.71	104	36.04	35.85	-51	15,585	-0.33%	大賣/
2022/07/13	76	35.95	31	36.11	36.05	45	15,513	0.29%
2022/07/12	8	34.14	9	34.24	34.25	-1	15,255	-0.01%
2022/07/11	4	34.23	1	34.25	34.35	3	15,535	0.02%
2022/07/08	7	33.92	12	33.33	32.75	-5	15,691	-0.03%
2022/07/07	4	33.80	5	33.44	33.40	-1	15,583	-0.01%
2022/07/06	1	34.80	1	34.25	33.85	0	15,517	0.00%
2022/07/05	18	34.22	27	34.41	34.70	-9	15,350	-0.06%
2022/07/04	71	32.26	57	32.76	33.10	14	14,928	0.09%
2022/07/01	21	33.12	15	33.39	32.55	6	14,518	0.04%
2022/06/30	5	32.54	16	32.40	32.35	-11	13,940	-0.08%
2022/06/29	23	32.79	55	32.51	32.20	-32	13,691	-0.23%
2022/06/28	14	32.40	11	32.06	32.15	3	13,485	0.02%
2022/06/27	4	31.81	4	31.98	31.85	0	13,380	0.00%
2022/06/24	6.1	31.55	34	31.16	31.75	-27.9	13,262	-0.21%
2022/06/23	52	31.98	52	31.73	31.15	0	13,081	0.00%
2022/06/22	15	33.14	39	33.38	31.35	-24	12,740	-0.19%
2022/06/21	39	34.36	38	34.34	34.40	1	12,182	0.01%
2022/06/20	122	36.57	53	36.07	34.40	69	11,440	0.60%	大買/
2022/06/17	51	36.36	29.5	37.00	38.20	21.5	9,329	0.23%
2022/06/16	9	35.46	17	35.08	34.75	-8	8,190	-0.10%
2022/06/07	0	0.00	2	33.60	33.60	-2	7,289	-0.03%
2022/06/01	1	33.95	0	0.00	33.90	1	7,222	0.01%
2022/05/30	0	0.00	2	34.15	34.20	-2	7,023	-0.03%
2022/05/27	2	33.90	2	33.95	33.50	0	6,976	0.00%
2022/05/26	0	0.00	2	34.00	33.95	-2	6,926	-0.03%
2022/05/25	5	34.29	2	34.55	33.85	3	6,836	0.04%
2022/05/24	0	0.00	3	34.20	34.00	-3	6,625	-0.05%
2022/05/23	4	34.20	5	34.13	33.75	-1	6,483	-0.02%
2022/05/20	3	33.40	3	33.22	33.30	0	6,281	0.00%
2022/05/19	0	0.00	10	32.75	32.45	-10	6,117	-0.16%
2022/05/18	0	0.00	15	32.85	32.80	-15	6,131	-0.24%
2022/05/17	4	32.38	4	32.53	32.50	0	6,135	0.00%
2022/05/13	1	31.60	0	0.00	31.55	1	6,042	0.02%
2022/05/12	6	32.47	6	31.24	31.15	0	5,992	0.00%
2022/05/11	18	33.28	1	33.25	32.90	17	5,844	0.29%
2022/05/10	0	0.00	5	32.99	33.60	-5	5,743	-0.09%
2022/05/09	4	32.88	0	0.00	32.55	4	5,606	0.07%
2022/05/06	4	32.50	4	32.60	32.50	0	5,441	0.00%
2022/05/05	1	32.50	2	32.70	32.50	-1	5,378	-0.02%
2022/05/04	7	32.71	10	32.70	32.25	-3	5,328	-0.06%
2022/05/03	4	33.21	0	0.00	32.85	4	5,266	0.08%
2022/04/29	4	33.28	0	0.00	33.20	4	5,153	0.08%
2022/04/27	2	33.35	1	33.25	33.25	1	4,986	0.02%
2022/04/26	2	33.95	0	0.00	34.20	2	4,794	0.04%
2022/04/25	16	34.18	4	34.10	34.20	12	4,451	0.27%
2022/04/22	8	34.24	28	34.14	34.70	-20	4,162	-0.48%
2022/04/21	19	33.09	0	0.00	32.80	19	3,836	0.50%
2022/04/20	0	0.00	10	34.20	33.80	-10	3,651	-0.27%
2022/04/19	5	33.59	2	33.50	34.00	3	3,416	0.09%
2022/04/18	25	33.83	22	33.27	33.50	3	3,197	0.09%
2022/04/15	15	33.50	13	33.02	33.75	2	2,960	0.07%
2022/04/14	24	32.57	10	32.34	32.30	14	2,484	0.56%
2022/04/13	3	30.82	1	31.00	30.85	2	2,029	0.10%
2022/04/12	0	0.00	2	30.23	30.70	-2	1,866	-0.11%
2022/04/11	17	30.09	4	29.75	29.80	13	1,758	0.74%
2022/04/07	1	29.40	0	0.00	29.20	1	1,654	0.06%
2022/04/01	1	29.30	0	0.00	29.35	1	1,719	0.06%
2022/03/22	0	0.00	1	29.65	29.55	-1	1,758	-0.06%
2022/03/21	0	0.00	2	29.75	29.60	-2	1,754	-0.11%
2022/03/11	0	0.00	5	29.40	29.40	-5	1,804	-0.28%
2022/03/09	1	29.35	0	0.00	29.25	1	1,821	0.05%
2022/03/07	1	29.55	0	0.00	29.55	1	1,761	0.06%
2022/02/18	0	0.00	1	30.25	30.15	-1	2,008	-0.05%
2022/01/20	0	0.00	8	29.75	29.80	-8	2,224	-0.36%
2022/01/11	4	29.95	0	0.00	29.95	4	2,228	0.18%
2022/01/10	1	30.30	2	30.70	30.40	-1	2,201	-0.05%
2021/12/23	0	0.00	2	29.45	29.35	-2	1,926	-0.10%
2021/12/22	1	29.30	0	0.00	29.10	1	1,931	0.05%
2021/12/15	0	0.00	3	29.00	29.00	-3	1,959	-0.15%
2021/12/09	0	0.00	2	29.70	29.55	-2	2,023	-0.10%
2021/12/06	0	0.00	10	29.70	29.75	-10	2,040	-0.49%
2021/11/29	0	0.00	1	29.05	29.20	-1	2,151	-0.05%
2021/11/26	5	30.07	0	0.00	29.80	5	2,116	0.24%
2021/11/24	80	30.48	3	30.57	30.55	77	2,070	3.72%
2021/11/23	524	30.12	1	30.20	30.20	523	2,019	25.90%	大買/鉅額交易
2021/11/19	2	29.90	0	0.00	30.25	2	1,969	0.10%
2021/11/18	307	30.10	8	30.28	30.35	299	1,928	15.51%	大買/鉅額交易
2021/11/17	1	30.00	1	30.00	30.00	0	1,854	0.00%
2021/11/16	102	30.20	6	30.21	29.80	96	1,794	5.35%	大買/
2021/11/15	10	28.97	0	0.00	29.00	10	1,619	0.62%
2021/11/11	0	0.00	5	29.10	29.10	-5	1,614	-0.31%
2021/11/10	0	0.00	5	29.25	28.95	-5	1,709	-0.29%
2021/11/09	0	0.00	3	29.23	29.35	-3	1,728	-0.17%
2021/11/08	0	0.00	4	29.15	29.15	-4	1,715	-0.23%
2021/11/02	6	28.75	0	0.00	28.75	6	1,772	0.34%
2021/10/28	1	28.30	0	0.00	28.35	1	1,912	0.05%
2021/10/22	3	27.95	0	0.00	27.95	3	2,200	0.14%
2021/10/18	7	28.20	0	0.00	28.25	7	2,400	0.29%
2021/10/07	0	0.00	0.1	28.30	28.40	-0.1	2,513	0.00%
2021/10/05	2	28.20	0	0.00	28.45	2	2,526	0.08%
2021/09/23	0	0.00	1	28.30	28.35	-1	2,616	-0.04%
2021/09/15	1	28.00	0	0.00	28.10	1	2,938	0.03%
2021/09/08	3	27.55	0	0.00	27.40	3	3,401	0.09%
2021/08/18	0	0.00	5	29.07	29.45	-5	3,722	-0.13%
2021/08/16	5	30.75	5	30.09	29.45	0	3,687	0.00%
2021/08/11	0	0.00	2	29.95	29.95	-2	3,535	-0.06%
2021/08/05	1	29.55	0	0.00	29.70	1	3,543	0.03%
2021/08/04	0	0.00	5	30.03	29.85	-5	3,632	-0.14%
2021/08/03	3	30.55	1	30.45	30.50	2	3,618	0.06%
2021/08/02	3	30.50	5	30.63	30.90	-2	3,548	-0.06%
2021/07/30	0	0.00	2	29.98	29.80	-2	3,339	-0.06%
2021/07/29	1	29.90	0	0.00	30.00	1	3,343	0.03%
2021/07/28	0	0.00	1	29.80	29.80	-1	3,342	-0.03%
2021/07/26	0	0.00	15	29.93	29.85	-15	3,374	-0.44%
2021/07/22	0	0.00	10	28.90	29.00	-10	3,339	-0.30%
2021/07/21	0	0.00	1	28.90	28.65	-1	3,365	-0.03%
2021/07/13	0	0.00	1	28.80	28.55	-1	4,110	-0.02%
2021/07/09	0	0.00	1	28.60	28.55	-1	4,213	-0.02%
2021/07/08	0	0.00	5	28.85	28.85	-5	4,279	-0.12%
2021/07/06	3	29.13	0	0.00	29.00	3	4,282	0.07%
2021/07/02	0	0.00	1	28.85	28.90	-1	4,283	-0.02%
2021/07/01	0	0.00	3	29.23	29.00	-3	4,276	-0.07%
2021/06/29	0	0.00	1	29.10	29.10	-1	4,272	-0.02%
2021/06/28	6	30.07	1	29.90	29.65	5	4,246	0.12%
2021/06/25	0	0.00	7	29.63	29.50	-7	4,015	-0.17%
2021/06/24	0	0.00	1	29.75	29.75	-1	4,006	-0.02%
2021/06/23	5	29.76	17	30.09	29.70	-12	3,958	-0.30%
2021/06/22	23	30.22	1	30.10	29.85	22	3,860	0.57%
2021/06/21	1	29.60	3	29.20	29.55	-2	3,570	-0.06%
2021/06/08	0	0.00	10	29.00	29.00	-10	3,430	-0.29%
2021/06/04	11	29.90	6	29.20	29.30	5	3,439	0.15%
2021/06/03	8	29.86	8	29.96	29.90	0	3,338	0.00%
2021/05/28	0	0.00	1	27.70	27.65	-1	3,238	-0.03%
2021/05/26	1	27.30	4	27.40	27.35	-3	3,696	-0.08%
2021/05/25	1	27.45	0	0.00	27.45	1	3,897	0.03%
2021/05/24	1	26.75	4	27.23	27.40	-3	3,920	-0.08%
2021/05/21	0	0.00	10	26.93	26.90	-10	3,944	-0.25%
2021/05/18	0	0.00	5	26.90	26.85	-5	3,980	-0.13%
2021/05/17	2	25.60	26	25.70	25.60	-24	3,973	-0.60%
2021/05/13	4	26.35	0	0.00	26.35	4	3,904	0.10%
2021/05/12	5	26.50	7	27.60	26.50	-2	3,863	-0.05%
2021/05/10	0	0.00	2	28.60	28.70	-2	3,714	-0.05%
2021/05/06	6	28.55	0	0.00	28.40	6	3,709	0.16%
2021/05/05	0	0.00	10	28.90	28.40	-10	3,687	-0.27%
2021/05/04	3	28.95	21	29.07	28.50	-18	3,672	-0.49%
2021/04/29	17	30.18	1	30.10	30.05	16	3,610	0.44%
2021/04/28	11	30.03	0	0.00	30.00	11	3,573	0.31%
2021/04/27	7	30.35	5	30.50	30.30	2	3,541	0.06%
2021/04/26	0	0.00	1	30.80	30.75	-1	3,499	-0.03%
2021/04/23	5	31.00	5	30.70	30.70	0	3,442	0.00%
2021/04/22	1	30.70	2	31.20	30.50	-1	3,378	-0.03%
2021/04/21	0	0.00	1	30.30	30.30	-1	3,153	-0.03%
2021/04/20	0	0.00	3	30.77	30.45	-3	3,118	-0.10%
2021/04/19	14	30.89	35	30.98	31.10	-21	3,048	-0.69%
2021/04/16	0	0.00	2	29.55	29.75	-2	2,815	-0.07%
2021/04/15	7	29.55	1	29.60	29.55	6	2,786	0.22%
2021/04/14	0	0.00	5	29.10	29.20	-5	2,739	-0.18%
2021/04/13	0	0.00	5	28.80	28.75	-5	2,694	-0.19%
2021/04/12	2	28.80	0	0.00	28.80	2	2,694	0.07%
2021/04/09	0	0.00	5	28.85	28.90	-5	2,767	-0.18%
2021/04/08	0	0.00	10	28.95	29.00	-10	2,760	-0.36%
2021/03/31	11	28.90	0	0.00	28.85	11	2,749	0.40%
2021/03/29	0	0.00	1	29.30	29.15	-1	2,731	-0.04%
2021/03/25	1	29.25	0	0.00	29.20	1	2,842	0.04%
2021/03/22	5	29.02	0	0.00	29.00	5	2,929	0.17%
2021/03/19	0	0.00	4	29.01	29.05	-4	2,901	-0.14%
2021/03/15	0	0.00	5	29.15	29.50	-5	2,873	-0.17%
2021/03/12	14	29.14	0	0.00	29.10	14	2,869	0.49%
2021/03/11	2	29.28	0	0.00	29.30	2	2,870	0.07%
2021/03/10	1	29.35	4	29.45	29.35	-3	2,877	-0.10%
2021/03/08	0	0.00	1	29.95	29.95	-1	2,837	-0.04%
2021/03/05	1	29.80	0	0.00	29.75	1	2,814	0.04%
2021/03/04	5	30.10	1	29.70	30.00	4	2,795	0.14%
2021/03/03	1	29.70	0	0.00	29.70	1	2,756	0.04%
2021/03/02	15	30.00	6	30.05	29.70	9	2,725	0.33%
2021/02/26	21	30.21	3	30.20	30.30	18	2,564	0.70%
2021/02/25	5	29.25	7	29.46	29.55	-2	2,295	-0.09%
2021/02/24	6	28.30	0	0.00	28.35	6	2,119	0.28%
2021/02/23	1	28.30	1	28.50	28.60	0	2,105	0.00%
2021/02/22	0	0.00	16	28.15	28.25	-16	2,129	-0.75%
2021/02/18	4	27.70	0	0.00	27.80	4	2,106	0.19%
2021/02/04	0	0.00	5	27.55	27.40	-5	2,090	-0.24%
2021/02/02	0	0.00	10	27.25	27.15	-10	2,155	-0.46%
2021/02/01	5	27.10	0	0.00	27.10	5	2,153	0.23%
2021/01/29	0	0.00	2	27.20	27.15	-2	2,150	-0.09%
2021/01/26	0	0.00	10	27.60	27.50	-10	2,120	-0.47%
2021/01/25	0	0.00	2	28.00	27.95	-2	2,114	-0.09%
2021/01/21	0	0.00	1	27.70	27.55	-1	2,086	-0.05%
2021/01/18	2	27.55	0	0.00	27.60	2	2,051	0.10%
2021/01/08	0	0.00	0.3	28.70	28.70	-0.3	1,908	-0.02%
2021/01/07	0	0.00	0.2	28.80	28.70	-0.2	1,893	-0.01%
2021/01/04	0	0.00	1	29.65	29.45	-1	1,815	-0.06%
2020/12/31	0.5	29.00	0	0.00	29.00	0.5	1,728	0.03%
2020/12/30	0	0.00	0.3	28.95	29.05	-0.3	1,713	-0.02%
2020/12/29	1	29.05	0	0.00	29.05	1	1,703	0.06%
2020/12/22	2	29.35	0	0.00	28.40	2	1,671	0.12%
2020/12/21	2	29.55	0	0.00	29.45	2	1,672	0.12%
2020/12/18	10	29.20	0	0.00	29.10	10	1,601	0.62%
2020/12/15	2	28.20	0	0.00	28.20	2	1,545	0.13%
2020/12/09	2	28.50	0	0.00	28.60	2	1,578	0.13%
2020/12/07	12	28.99	0	0.00	28.85	12	1,616	0.74%
2020/12/04	6	29.08	0	0.00	29.10	6	1,630	0.37%
2020/12/03	0	0.00	6	28.80	28.75	-6	1,629	-0.37%
2020/12/02	2	28.40	0	0.00	28.45	2	1,667	0.12%
2020/12/01	15	28.58	0	0.00	28.55	15	1,732	0.87%
2020/11/27	3	28.70	0	0.00	28.95	3	1,888	0.16%
2020/11/25	0	0.00	1	29.10	29.00	-1	2,846	-0.04%
2020/11/20	0	0.00	3	29.00	28.90	-3	2,889	-0.10%
2020/11/19	0	0.00	10	28.94	29.00	-10	2,900	-0.34%
2020/11/18	9	28.43	3	28.70	28.60	6	2,895	0.21%
2020/11/16	2	28.50	0	0.00	28.45	2	2,965	0.07%
2020/11/10	0	0.00	1	28.55	28.30	-1	3,128	-0.03%
2020/11/04	0	0.00	10	27.75	27.80	-10	3,165	-0.32%
2020/11/03	0	0.00	3	28.00	27.90	-3	3,197	-0.09%
2020/11/02	3	27.75	0	0.00	27.75	3	3,208	0.09%
2020/10/30	0	0.00	2	27.35	27.40	-2	3,214	-0.06%
2020/10/29	1	27.30	0	0.00	27.30	1	3,212	0.03%
2020/10/27	5	27.80	10	27.75	27.80	-5	3,225	-0.16%
2020/10/23	0	0.00	79	27.87	27.85	-79	3,230	-2.45%
2020/10/21	1	28.00	0	0.00	28.05	1	3,295	0.03%
2020/10/19	1	27.80	0	0.00	28.15	1	3,311	0.03%
2020/10/16	2	28.10	0	0.00	28.10	2	3,313	0.06%
2020/09/29	0	0.00	4	28.45	28.50	-4	3,601	-0.11%
2020/09/28	5	28.25	0	0.00	28.40	5	3,633	0.14%
2020/09/25	0	0.00	3	28.00	28.00	-3	3,669	-0.08%
2020/09/24	1	28.45	0	0.00	28.05	1	3,668	0.03%
2020/09/23	0	0.00	2	29.10	29.00	-2	3,634	-0.06%
2020/09/14	1	29.50	0	0.00	29.40	1	3,766	0.03%
2020/09/09	1	29.85	2	29.90	30.00	-1	3,708	-0.03%
2020/09/08	5	30.15	0	0.00	30.25	5	3,685	0.14%
2020/09/07	0	0.00	1	30.65	30.40	-1	3,680	-0.03%
2020/09/03	3	30.60	0	0.00	30.65	3	3,632	0.08%
2020/09/02	1	31.20	0	0.00	30.85	1	3,597	0.03%
2020/09/01	21	31.43	2	31.20	31.20	19	3,539	0.54%
2020/08/31	8	31.53	4	31.99	32.00	4	3,278	0.12%
2020/08/28	0	0.00	3	28.70	29.10	-3	2,640	-0.11%
2020/08/21	10	27.99	0	0.00	28.05	10	2,607	0.38%
2020/08/20	0	0.00	9	27.70	27.75	-9	2,621	-0.34%
2020/08/19	1	28.90	0	0.00	28.85	1	2,558	0.04%
2020/08/14	1.1	27.57	0	0.00	27.60	1.1	2,506	0.04%
2020/08/10	1	27.15	0	0.00	27.20	1	2,519	0.04%
2020/08/07	1	27.10	1	27.05	26.70	0	2,500	0.00%
2020/07/31	0	0.00	2	26.78	26.65	-2	2,524	-0.08%
2020/07/30	1	26.80	0	0.00	26.75	1	2,535	0.04%
2020/07/29	1	26.95	0	0.00	26.90	1	2,571	0.04%
2020/07/28	2	26.75	0	0.00	26.55	2	2,579	0.08%
2020/07/27	0	0.00	1	27.10	26.95	-1	2,591	-0.04%
2020/07/24	1	27.75	0	0.00	27.65	1	2,582	0.04%
2020/07/22	0	0.00	3	27.80	28.10	-3	2,608	-0.11%
2020/07/21	0	0.00	2	27.93	27.85	-2	2,594	-0.08%
2020/07/16	0	0.00	3	27.85	28.20	-3	2,620	-0.11%
2020/07/15	1	27.55	3	27.70	27.55	-2	2,599	-0.08%
2020/07/14	1	27.65	0	0.00	27.60	1	2,611	0.04%
2020/07/13	0	0.00	4	27.91	27.80	-4	2,631	-0.15%
2020/07/10	1	28.15	0	0.00	27.80	1	2,631	0.04%
2020/07/09	1	28.80	2	28.75	28.65	-1	2,602	-0.04%
2020/07/08	0	0.00	2	29.65	29.75	-2	2,560	-0.08%
2020/07/07	0	0.00	17	29.66	29.65	-17	2,497	-0.68%
2020/07/06	0	0.00	19	29.68	29.65	-19	2,490	-0.76%
2020/07/03	10	29.85	1	29.75	29.70	9	2,479	0.36%
2020/07/02	0	0.00	8	29.90	29.90	-8	2,469	-0.32%
2020/07/01	2	29.85	0	0.00	29.80	2	2,481	0.08%
2020/06/30	0	0.00	2	29.85	29.80	-2	2,486	-0.08%
2020/06/24	3	30.30	1	29.95	29.95	2	2,482	0.08%
2020/06/23	7	29.90	0	0.00	30.35	7	2,480	0.28%
2020/06/22	9	29.82	0	0.00	29.75	9	2,427	0.37%
2020/06/19	2	29.58	0	0.00	29.55	2	2,429	0.08%
2020/06/18	6	29.33	0	0.00	29.30	6	2,450	0.24%
2020/06/17	2	29.58	1	29.50	29.40	1	2,464	0.04%
2020/06/16	11	29.60	0	0.00	29.70	11	2,500	0.44%
2020/06/15	2	29.25	0	0.00	29.15	2	2,623	0.08%
2020/06/12	10	28.71	0	0.00	29.10	10	2,646	0.38%
2020/06/10	6	29.97	4	29.75	29.85	2	2,692	0.07%
2020/06/09	3	30.00	1	29.95	29.80	2	2,762	0.07%
2020/06/08	1	30.75	0	0.00	30.30	1	2,787	0.04%
2020/06/05	3	30.20	1	29.80	30.20	2	2,759	0.07%
2020/06/03	0	0.00	5	29.70	29.60	-5	2,854	-0.18%
2020/06/02	1	29.30	0	0.00	29.50	1	2,856	0.04%
2020/05/29	0	0.00	2	29.30	29.30	-2	2,836	-0.07%
2020/05/28	7	29.75	0	0.00	29.10	7	2,835	0.25%
2020/05/27	0	0.00	7	28.80	29.00	-7	2,813	-0.25%
2020/05/25	0	0.00	6	28.45	28.45	-6	2,852	-0.21%
2020/05/19	0	0.00	6	28.25	28.40	-6	2,895	-0.21%
2020/05/18	0	0.00	3	27.70	27.75	-3	2,885	-0.10%
2020/05/15	5	27.38	0	0.00	27.40	5	2,887	0.17%
2020/05/13	2	27.40	0	0.00	27.85	2	2,911	0.07%
2020/05/11	3	27.60	0	0.00	27.70	3	2,942	0.10%
2020/05/07	10	28.13	0	0.00	28.05	10	2,921	0.34%
2020/05/05	0	0.00	3	28.45	28.70	-3	2,967	-0.10%
2020/04/30	0	0.00	3	28.47	28.70	-3	3,020	-0.10%
2020/04/28	0	0.00	1	28.00	27.85	-1	3,121	-0.03%
2020/04/27	1	27.65	0	0.00	27.65	1	3,276	0.03%
2020/04/23	1	26.80	3	27.05	26.85	-2	3,370	-0.06%
2020/04/22	3	26.55	0	0.00	26.90	3	3,396	0.09%
2020/04/21	3	27.50	3	27.30	27.25	0	3,449	0.00%
2020/04/17	1	27.70	0	0.00	27.75	1	4,042	0.02%
2020/04/16	3	27.70	0	0.00	27.65	3	4,198	0.07%
2020/04/15	5	28.40	3	28.55	28.40	2	4,255	0.05%
2020/04/14	0	0.00	5	27.80	28.10	-5	4,358	-0.11%
2020/04/13	0	0.00	2	27.68	27.65	-2	4,434	-0.05%
2020/04/01	1	26.60	0	0.00	26.65	1	5,870	0.02%
2020/03/31	5	26.70	0	0.00	26.65	5	5,923	0.08%
2020/03/30	3	26.50	3	26.70	26.70	0	6,005	0.00%
2020/03/27	10	26.90	0	0.00	26.65	10	6,254	0.16%
2020/03/26	0	0.00	3	26.50	26.55	-3	6,567	-0.05%
2020/03/24	2	26.20	0	0.00	26.10	2	6,581	0.03%
2020/03/23	3	25.70	3	26.10	26.00	0	6,688	0.00%
2020/03/18	3	26.80	0	0.00	26.80	3	6,527	0.05%
2020/03/16	7	27.70	0	0.00	27.45	7	6,435	0.11%
2020/03/13	1	27.05	0	0.00	27.65	1	6,381	0.02%
2020/03/12	0	0.00	3	28.85	28.80	-3	6,274	-0.05%
2020/03/11	4	29.66	2	29.70	29.55	2	6,208	0.03%
2020/03/10	9	29.06	0	0.00	29.45	9	6,207	0.14%
2020/03/03	0	0.00	3	31.20	31.15	-3	6,058	-0.05%
2020/02/25	1	31.50	3	31.45	31.55	-2	5,905	-0.03%
2020/02/21	3	32.60	0	0.00	32.60	3	5,738	0.05%
2020/02/20	1	32.85	0	0.00	32.75	1	5,715	0.02%
2020/02/19	0	0.00	1	33.05	32.95	-1	5,686	-0.02%
2020/02/18	3	32.60	0	0.00	32.65	3	5,659	0.05%
2020/02/17	4	32.69	1	32.70	32.60	3	5,649	0.05%
2020/02/14	0	0.00	3	32.85	32.90	-3	5,617	-0.05%
2020/02/11	0	0.00	1	33.00	32.95	-1	5,543	-0.02%
2020/02/10	2	32.63	3	32.63	32.65	-1	5,518	-0.02%
2020/02/07	1	33.00	110	33.00	33.00	-109	5,487	-1.99%	大賣/鉅額交易
2020/02/06	0	0.00	3	33.45	33.45	-3	5,439	-0.06%
2020/02/05	1	33.45	1	33.30	33.30	0	5,406	0.00%
2020/02/04	10	33.65	0	0.00	33.55	10	5,351	0.19%
2020/02/03	4	32.94	1	32.95	33.05	3	5,279	0.06%
2020/01/31	11	33.75	0	0.00	33.75	11	5,190	0.21%
2020/01/30	2	33.95	28	33.74	33.30	-26	5,112	-0.51%
2020/01/17	28	34.80	0	0.00	34.75	28	4,869	0.57%
2020/01/16	1	34.80	0	0.00	34.75	1	4,822	0.02%
2020/01/15	3	34.62	1	34.90	34.60	2	4,798	0.04%
2020/01/14	16	34.77	0	0.00	34.45	16	4,731	0.34%
2020/01/13	20	35.67	17	35.02	34.75	3	4,620	0.06%
2020/01/10	3	34.95	4	34.66	34.75	-1	4,117	-0.02%
2020/01/09	0	0.00	10	34.50	34.30	-10	3,935	-0.25%
2020/01/08	1	34.40	0	0.00	34.30	1	3,847	0.03%
2020/01/07	100	34.90	0	0.00	34.75	100	3,711	2.69%
2020/01/06	13	35.37	0	0.00	35.00	13	3,631	0.36%
2020/01/03	0	0.00	15	35.00	35.05	-15	3,437	-0.44%
2020/01/02	34	35.74	76	35.67	35.85	-42	3,225	-1.30%
2019/12/31	25	35.81	24	35.47	35.90	1	2,963	0.03%
2019/12/30	0	0.00	42	33.44	33.50	-42	2,327	-1.80%
2019/12/27	2	32.63	1	32.70	32.50	1	2,156	0.05%
2019/12/25	3	32.93	2	33.15	32.90	1	1,984	0.05%
2019/12/24	87	32.85	1	33.75	32.95	86	1,895	4.54%
2019/12/23	2	32.43	2	32.75	33.10	0	1,654	0.00%
2019/12/20	1	31.65	0	0.00	31.60	1	1,312	0.08%
2019/12/19	0	0.00	2	31.80	31.50	-2	1,299	-0.15%
2019/12/18	35	32.28	0	0.00	32.10	35	1,240	2.82%
2019/12/17	3	31.50	0	0.00	31.60	3	1,091	0.27%
2019/12/04	0	0.00	1	31.30	31.30	-1	1,034	-0.10%
2019/11/05	0	0.00	1	31.90	31.85	-1	1,117	-0.09%
2019/11/04	1	31.70	0	0.00	31.95	1	1,125	0.09%
2019/10/31	2	31.75	0	0.00	31.75	2	1,143	0.17%
2019/10/28	1	31.65	0	0.00	31.80	1	1,133	0.09%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/08	0	0.00	10	32.15	32.00	-10	1,179	-0.85%
2019/10/03	1	31.65	0	0.00	32.05	1	1,267	0.08%
2019/09/26	2	32.80	1	32.90	32.70	1	1,471	0.07%
2019/09/25	3	32.35	0	0.00	32.65	3	1,560	0.19%
2019/09/10	0	0.00	1	31.90	31.90	-1	1,792	-0.06%
2019/09/05	2	32.08	0	0.00	32.10	2	1,800	0.11%
2019/09/03	2	32.20	0	0.00	31.95	2	1,865	0.11%
2019/08/29	2	32.15	0	0.00	32.20	2	1,911	0.10%
2019/08/28	0	0.00	11	32.44	32.35	-11	1,929	-0.57%
2019/08/26	11	32.15	0	0.00	32.30	11	1,999	0.55%
2019/08/22	5	32.79	0	0.00	32.60	5	2,069	0.24%
2019/08/21	1	32.95	3	33.07	32.85	-2	2,064	-0.10%
2019/08/16	1	31.80	0	0.00	31.90	1	2,011	0.05%
2019/08/06	12	31.35	0	0.00	31.40	12	1,991	0.60%
2019/08/02	1	31.70	0	0.00	31.75	1	1,987	0.05%
2019/07/23	2	32.55	80.2	32.60	32.30	-78.2	1,932	-4.05%
2019/07/19	3	32.85	0	0.00	32.85	3	1,933	0.16%
2019/07/16	1	32.70	0	0.00	32.75	1	1,947	0.05%
2019/07/08	3	34.37	0	0.00	34.40	3	1,968	0.15%
2019/07/05	1	34.35	0	0.00	34.20	1	1,884	0.05%
2019/07/02	30	33.50	1	33.50	33.60	29	1,844	1.57%
2019/07/01	30	34.00	0	0.00	34.20	30	1,738	1.73%
2019/06/27	0	0.00	21	33.91	33.90	-21	1,692	-1.24%
2019/06/20	0	0.00	0	33.20	33.00	0	1,584	0.00%
2019/06/19	21	33.04	1	32.95	33.05	20	1,571	1.27%
2019/06/18	0	0.00	1	33.05	32.90	-1	1,567	-0.06%
2019/06/12	1	32.80	0	0.00	32.45	1	1,662	0.06%
2019/06/04	0	0.00	1	32.70	32.70	-1	1,764	-0.06%
2019/05/31	0	0.00	4	33.03	32.45	-4	1,813	-0.22%
2019/05/28	2	31.80	0	0.00	31.75	2	1,740	0.11%
2019/05/21	1	31.50	0	0.00	31.55	1	1,773	0.06%
2019/05/09	0	0.00	2	31.15	30.65	-2	1,928	-0.10%
2019/05/06	5	31.80	0	0.00	31.55	5	2,141	0.23%
2019/04/29	6	31.26	0	0.00	31.30	6	2,299	0.26%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/23	11	31.60	0	0.00	31.55	11	2,303	0.48%
2019/04/16	2	31.45	0	0.00	31.40	2	2,298	0.09%
2019/04/15	3	31.90	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%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/14	5	31.98	0	0.00	31.75	5	2,005	0.25%
2019/02/27	2	33.30	0	0.00	33.35	2	1,754	0.11%
2019/02/26	14	33.77	1	33.80	33.70	13	1,745	0.74%
2019/02/22	2	33.75	0	0.00	33.65	2	1,744	0.11%
2019/02/19	0	0.00	1	34.20	33.85	-1	1,818	-0.05%
2019/02/18	0	0.00	2	33.95	33.95	-2	1,794	-0.11%
2019/02/15	1	33.25	0	0.00	33.20	1	1,775	0.06%
2019/02/11	0	0.00	2	34.50	34.55	-2	1,676	-0.12%
2019/01/30	0	0.00	1	33.90	33.90	-1	1,616	-0.06%
2019/01/29	0	0.00	1	34.55	33.65	-1	1,583	-0.06%
2019/01/28	0	0.00	1	34.05	34.05	-1	1,485	-0.07%
2019/01/25	3	33.40	0	0.00	33.25	3	1,391	0.22%
2019/01/24	0	0.00	1	33.35	33.20	-1	1,340	-0.07%
2018/12/27	0	0.00	3	30.55	30.45	-3	1,267	-0.24%
2018/12/26	0	0.00	4	30.30	30.35	-4	1,289	-0.31%
2018/12/22	3	30.40	0	0.00	30.40	3	1,352	0.22%
2018/12/05	0	0.00	5	30.45	30.35	-5	1,362	-0.37%
2018/12/04	0	0.00	1	30.60	30.80	-1	1,384	-0.07%
2018/11/29	0	0.00	5	30.80	30.70	-5	1,336	-0.37%
2018/11/28	0	0.00	7	30.21	30.30	-7	1,299	-0.54%
2018/11/22	0	0.00	2	30.05	30.00	-2	1,252	-0.16%
2018/11/19	2	30.05	0	0.00	29.85	2	1,202	0.17%
2018/11/16	0	0.00	4	29.39	29.70	-4	1,163	-0.34%
2018/11/12	0	0.00	30	28.45	28.45	-30	1,106	-2.71%
2018/10/24	2	28.80	0	0.00	28.85	2	1,077	0.19%
2018/10/17	6	29.04	0	0.00	29.25	6	1,078	0.56%
2018/10/11	5	29.00	5	29.35	29.20	0	1,064	0.00%
2018/10/08	1	30.95	0	0.00	30.95	1	1,033	0.10%
2018/10/03	0	0.00	34	32.09	31.90	-34	965	-3.52%
2018/09/21	0	0.00	1	30.80	30.70	-1	842	-0.12%
2018/09/20	5	30.90	0.1	30.70	30.65	4.9	847	0.58%
2018/09/19	0	0.00	1	30.60	30.80	-1	853	-0.12%
2018/09/18	0	0.00	1	30.45	30.55	-1	856	-0.12%
2018/09/17	5	30.15	0	0.00	30.40	5	883	0.57%
2018/09/14	30	30.45	1	30.50	30.40	29	890	3.26%
2018/09/13	0	0.00	2	30.30	30.35	-2	901	-0.22%
2018/09/10	2	29.30	0	0.00	29.10	2	930	0.21%
2018/09/07	0	0.00	1	30.40	30.10	-1	942	-0.11%
2018/09/06	0	0.00	1	30.30	30.25	-1	947	-0.11%
2018/09/03	0	0.00	1	30.60	30.45	-1	1,003	-0.10%
2018/08/27	0	0.00	5	30.60	30.55	-5	1,169	-0.43%
2018/08/16	1	29.80	0	0.00	29.85	1	1,197	0.08%
2018/08/15	5	29.97	0	0.00	30.05	5	1,192	0.42%
2018/08/13	0	0.00	2	30.18	30.10	-2	1,189	-0.17%
2018/07/25	5	30.05	0	0.00	30.05	5	1,278	0.39%
2018/07/17	1	30.90	0	0.00	30.90	1	1,338	0.07%
2018/06/29	1	31.90	0	0.00	31.70	1	1,426	0.07%
2018/06/26	8	30.18	0	0.00	30.75	8	1,383	0.58%
2018/06/22	2	31.05	0	0.00	31.05	2	1,333	0.15%
2018/06/20	2	31.65	0	0.00	31.70	2	1,305	0.15%
2018/06/13	2	32.43	1	32.35	32.45	1	1,220	0.08%
2018/06/12	8	32.57	4	32.45	32.50	4	1,199	0.33%
2018/06/08	5	32.82	0	0.00	32.80	5	1,164	0.43%
2018/06/07	5	32.94	0	0.00	32.90	5	1,132	0.44%
2018/06/06	2	33.05	0	0.00	33.15	2	1,088	0.18%
2018/06/05	1	33.10	0	0.00	33.10	1	1,044	0.10%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/18	2	33.50	0	0.00	33.50	2	999	0.20%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/03	1	34.15	0	0.00	34.15	1	1,067	0.09%
2018/04/30	1	34.70	0	0.00	34.70	1	1,055	0.09%
2018/04/27	2	35.45	2	34.85	34.80	0	1,054	0.00%
2018/04/26	0	0.00	2	35.25	35.25	-2	1,042	-0.19%
2018/04/25	0	0.00	1	35.80	35.70	-1	1,029	-0.10%
2018/04/18	1	34.20	0	0.00	34.10	1	1,009	0.10%
2018/04/10	1	34.40	0	0.00	34.30	1	1,105	0.09%
2018/04/09	0	0.00	10	34.70	34.70	-10	1,124	-0.89%
2018/03/31	1	34.20	0	0.00	34.15	1	1,176	0.09%
2018/03/30	1	34.20	0	0.00	34.25	1	1,194	0.08%
2018/03/27	0	0.00	8	33.94	34.15	-8	1,248	-0.64%
2018/03/26	1	33.50	0	0.00	33.75	1	1,254	0.08%
2018/03/23	1	33.50	0	0.00	33.65	1	1,272	0.08%
2018/03/22	1	33.90	0	0.00	34.00	1	1,279	0.08%
2018/03/21	0	0.00	0.1	34.05	33.90	-0.1	1,313	-0.01%
2018/03/19	0	0.00	2	34.00	33.95	-2	1,366	-0.15%
2018/03/14	1	34.05	0	0.00	34.05	1	1,522	0.07%
2018/03/05	10	33.90	0	0.00	33.70	10	2,152	0.46%
2018/02/21	1	33.65	12	33.60	33.85	-11	2,412	-0.46%
2018/02/12	0	0.00	14	33.40	33.40	-14	2,415	-0.58%
2018/02/09	25	33.45	0	0.00	33.60	25	2,420	1.03%
2018/02/08	1.3	34.02	0	0.00	34.05	1.3	2,408	0.05%
2018/02/07	1	34.20	10	34.05	33.90	-9	2,430	-0.37%
2018/01/26	0	0.00	1	35.70	35.80	-1	2,571	-0.04%
2018/01/17	0	0.00	2	35.70	36.45	-2	2,815	-0.07%
2018/01/15	1	36.20	0	0.00	35.85	1	2,774	0.04%
2018/01/04	2	36.70	1	36.80	36.60	1	2,688	0.04%
2018/01/02	0	0.00	3	37.43	37.50	-3	2,657	-0.11%