漢翔 (2634)-玉山-大里券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

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

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	1	43.60	1	43.75	43.70	0	4,038	0.00%
2024/11/28	0.1	43.60	1	43.95	43.30	-0.9	3,985	-0.02%
2024/11/27	0	0.00	2	44.75	44.10	-2	3,960	-0.05%
2024/11/26	12	45.50	9.1	45.30	45.05	2.9	3,933	0.07%
2024/11/25	2.2	44.80	0	0.00	44.85	2.2	3,811	0.06%
2024/11/22	0.1	44.90	22	44.46	44.75	-21.9	3,776	-0.58%
2024/11/21	6	43.29	0	0.00	43.55	6	3,680	0.16%
2024/11/20	9.1	43.95	0	0.00	43.45	9.1	3,611	0.25%
2024/11/19	6	43.98	4	44.41	44.05	2	3,494	0.06%
2024/11/18	1	42.65	5	42.70	43.25	-4	3,348	-0.12%
2024/11/15	5	43.19	5.1	43.50	43.10	-0.1	3,246	0.00%
2024/11/14	4.1	44.41	0	0.00	43.50	4.1	3,193	0.13%
2024/11/13	2	44.95	0	0.00	44.90	2	3,139	0.06%
2024/11/12	1	45.60	0	0.00	45.15	1	3,147	0.03%
2024/11/11	1	46.00	0	0.00	46.00	1	3,129	0.03%
2024/11/08	0	0.00	33	45.98	45.85	-33	3,120	-1.06%
2024/11/07	0.5	46.70	0	0.00	46.25	0.5	3,113	0.02%
2024/11/06	12.1	45.22	0	0.00	45.75	12.1	3,015	0.40%
2024/11/05	1	45.05	2	45.05	45.05	-1	3,031	-0.03%
2024/11/04	3.5	44.96	0	0.00	44.90	3.5	3,138	0.11%
2024/11/01	1	44.25	0	0.00	44.90	1	3,303	0.03%
2024/10/30	1	44.40	1	44.40	44.35	0	3,357	0.00%
2024/10/29	20.1	44.58	7	44.49	44.55	13.1	3,412	0.38%
2024/10/28	10.1	45.22	3	45.45	45.20	7.1	3,403	0.21%
2024/10/25	13	45.29	0	0.00	45.30	13	3,430	0.38%
2024/10/24	4	45.73	0	0.00	45.50	4	3,457	0.12%
2024/10/23	9	45.97	0	0.00	46.00	9	3,577	0.25%
2024/10/22	3	45.77	0	0.00	45.70	3	3,702	0.08%
2024/10/21	2	45.63	0	0.00	45.60	2	3,733	0.05%
2024/10/18	2.1	45.84	0	0.00	45.70	2.1	3,766	0.05%
2024/10/17	1	46.60	2	46.58	46.00	-1	4,124	-0.02%
2024/10/16	4.3	45.71	0	0.00	45.60	4.3	4,145	0.10%
2024/10/15	6.1	45.89	0	0.00	45.55	6.1	4,153	0.15%
2024/10/14	15.2	46.79	19	46.26	45.65	-3.8	4,168	-0.09%
2024/10/11	7.2	45.80	1	45.80	45.75	6.2	4,103	0.15%
2024/10/09	22.3	46.39	0	0.00	46.10	22.3	4,101	0.54%
2024/10/08	17.1	47.27	4	47.80	47.00	13.1	4,098	0.32%
2024/10/07	1.4	48.08	6	48.20	48.05	-4.7	4,190	-0.11%
2024/10/04	30.3	47.62	1	48.40	47.60	29.3	4,282	0.68%
2024/10/01	0	48.15	2	48.15	48.00	-2	4,347	-0.05%
2024/09/30	0	0.00	2	48.70	48.20	-2	4,406	-0.05%
2024/09/27	0	0.00	15	49.03	48.65	-15	4,417	-0.34%
2024/09/26	0	49.17	0	0.00	48.80	0	4,421	0.00%
2024/09/25	2	49.05	4	49.03	48.75	-2	4,503	-0.04%
2024/09/24	18	49.39	11.1	49.75	49.30	6.9	4,525	0.15%
2024/09/23	6	49.14	4	49.15	48.90	2	4,484	0.05%
2024/09/18	6	47.58	0	0.00	47.25	6	4,607	0.13%
2024/09/16	1.2	47.53	10	47.60	47.45	-8.8	4,648	-0.19%
2024/09/13	1	46.95	2	47.70	47.85	-1	4,823	-0.02%
2024/09/12	0.1	46.75	2	46.08	46.70	-1.9	4,906	-0.04%
2024/09/11	1	45.30	1	46.00	45.30	0	4,904	0.00%
2024/09/10	0	0.00	11	46.15	45.55	-11	4,928	-0.22%
2024/09/09	1	45.80	0	0.00	46.55	1	4,935	0.02%
2024/09/06	1	46.45	0	0.00	46.35	1	4,925	0.02%
2024/09/05	2	47.13	0	0.00	46.65	2	4,930	0.04%
2024/09/04	2.2	47.25	2	47.05	47.05	0.2	5,011	0.00%
2024/09/03	0	49.29	0	0.00	48.80	0	5,066	0.00%
2024/09/02	0.1	49.50	0	0.00	49.40	0.1	5,144	0.00%
2024/08/29	1	49.90	0	0.00	49.90	1	5,273	0.02%
2024/08/28	3	49.85	0	0.00	50.50	3	5,318	0.06%
2024/08/27	4	50.40	5	50.42	50.30	-1	5,349	-0.02%
2024/08/26	1	50.30	5.1	50.60	50.90	-4.1	5,433	-0.08%
2024/08/23	3	49.30	3	49.32	50.20	0	5,568	0.00%
2024/08/22	4	49.43	1	49.10	49.45	3	5,620	0.05%
2024/08/21	0	0.00	6	49.30	49.30	-6	5,708	-0.11%
2024/08/20	0.1	49.00	0	0.00	49.15	0.1	5,881	0.00%
2024/08/19	0	0.00	2	48.45	48.25	-2	6,559	-0.03%
2024/08/16	3	48.62	1	48.50	48.50	2	6,838	0.03%
2024/08/15	0	0.00	0.2	48.75	48.50	-0.2	7,092	0.00%
2024/08/14	22.1	48.61	0	0.00	48.40	22.1	7,745	0.29%
2024/08/13	6	48.45	22	49.00	48.85	-16	8,060	-0.20%
2024/08/12	1	47.80	20	48.62	48.55	-19	8,141	-0.23%
2024/08/09	1	48.20	0	0.00	47.50	1	8,433	0.01%
2024/08/08	2.1	47.34	0	0.00	47.70	2.1	8,739	0.02%
2024/08/07	12	47.71	1	48.10	48.30	11	8,860	0.12%
2024/08/06	4	44.80	38	45.24	46.00	-34	8,879	-0.38%
2024/08/05	27.5	46.69	15	47.04	45.50	12.5	8,924	0.14%
2024/08/02	20	50.88	1.1	51.68	50.50	18.9	9,074	0.21%
2024/07/31	10.4	51.50	0	0.00	51.40	10.4	9,252	0.11%
2024/07/30	7.3	51.59	0	0.00	51.90	7.3	9,377	0.08%
2024/07/29	2	52.20	3	52.30	51.50	-1	9,520	-0.01%
2024/07/26	18	52.66	5	52.66	52.60	13	9,609	0.14%
2024/07/23	10	51.80	21	52.69	52.60	-11	9,645	-0.11%
2024/07/22	5	51.20	8	50.50	50.30	-3	9,727	-0.03%
2024/07/19	9	51.47	4	51.30	51.00	5	9,936	0.05%
2024/07/18	7.1	53.70	34	54.06	52.30	-26.9	10,277	-0.26%
2024/07/17	1	52.50	0	0.00	52.40	1	10,185	0.01%
2024/07/16	2	51.05	1	51.10	51.10	1	10,579	0.01%
2024/07/15	6	50.83	2	51.10	50.50	4	11,283	0.04%
2024/07/12	10	51.42	7	51.70	51.40	3	11,939	0.03%
2024/07/11	0	52.00	0	0.00	51.60	0	12,153	0.00%
2024/07/10	17	51.61	1	51.80	51.90	16	12,949	0.12%
2024/07/09	20	52.73	4.2	53.05	52.30	15.9	14,141	0.11%
2024/07/08	21.1	53.58	9	53.70	53.60	12.1	14,343	0.08%
2024/07/05	0.5	53.40	10	53.80	54.00	-9.5	14,675	-0.06%
2024/07/04	2.1	53.40	15	53.40	53.70	-13	15,635	-0.08%
2024/07/03	0	0.00	40	53.49	53.80	-40	16,506	-0.24%
2024/07/02	0	0.00	1	53.60	53.70	-1	16,582	-0.01%
2024/07/01	6.1	53.63	41	53.88	54.00	-34.9	16,694	-0.21%
2024/06/28	14	53.85	38	53.79	53.40	-24	16,832	-0.14%
2024/06/27	51	53.16	32	53.55	53.70	19	17,152	0.11%
2024/06/26	22	52.79	0	0.00	53.40	22	17,284	0.13%
2024/06/25	8	52.13	0	0.00	52.90	8	17,870	0.04%
2024/06/24	4	52.00	4	51.93	52.10	0	18,505	0.00%
2024/06/21	6	52.63	0	0.00	52.30	6	18,485	0.03%
2024/06/20	23	52.90	22	53.83	52.70	1	18,527	0.01%
2024/06/19	25.2	52.34	34	52.99	52.10	-8.8	18,615	-0.05%
2024/06/18	1.5	52.73	4	52.65	52.80	-2.5	18,575	-0.01%
2024/06/17	5	53.04	4	53.05	52.90	1	18,590	0.01%
2024/06/14	2	52.90	53	53.13	52.90	-51	18,598	-0.27%
2024/06/13	1	52.90	1	52.70	53.10	0	18,606	0.00%
2024/06/12	1.1	52.51	3	52.60	52.60	-1.9	18,670	-0.01%
2024/06/11	4	53.28	5	53.00	53.00	-1	18,674	-0.01%
2024/06/07	2	54.30	8	54.58	54.60	-6	18,620	-0.03%
2024/06/06	12	53.98	4	53.80	54.00	8	18,568	0.04%
2024/06/05	2	53.80	5	53.94	53.80	-3	18,528	-0.02%
2024/06/04	2.4	53.48	2	53.60	53.50	0.4	18,607	0.00%
2024/06/03	11.3	53.21	2.2	53.23	53.10	9.1	18,623	0.05%
2024/05/31	5.1	53.16	2	53.15	52.90	3.1	18,623	0.02%
2024/05/30	15.1	53.26	3	53.17	52.90	12.1	18,607	0.07%
2024/05/29	11	54.31	7	54.17	54.00	4	18,554	0.02%
2024/05/28	5.2	56.10	9	55.77	55.40	-3.8	18,412	-0.02%
2024/05/27	15	55.99	1	55.72	55.80	14	18,383	0.08%
2024/05/24	22	55.70	14	55.64	55.90	8	18,324	0.04%
2024/05/23	15	56.84	108.8	56.94	56.30	-93.8	18,221	-0.51%	大賣/
2024/05/22	64.1	55.20	4	55.10	54.60	60.1	17,613	0.34%
2024/05/21	14	56.62	3	56.07	55.90	11	17,365	0.06%
2024/05/20	19.5	57.79	25	57.65	57.00	-5.6	17,119	-0.03%
2024/05/17	15	56.97	139	57.18	57.40	-124	16,493	-0.75%	大賣/鉅額交易
2024/05/16	39	55.42	25	55.66	55.70	14	16,178	0.09%
2024/05/15	15	56.83	14.5	56.63	55.70	0.5	16,108	0.00%
2024/05/14	97.6	55.96	29	56.14	56.30	68.5	15,840	0.43%
2024/05/13	1	53.50	12.1	53.43	53.30	-11.1	15,566	-0.07%
2024/05/10	0.1	54.40	3	54.27	54.50	-2.9	15,519	-0.02%
2024/05/09	3	54.93	2	54.50	53.80	1	15,501	0.01%
2024/05/08	10.3	54.13	9	54.18	54.50	1.3	15,444	0.01%
2024/05/07	6.3	55.83	21	55.76	55.70	-14.7	15,150	-0.10%
2024/05/06	22	56.15	15.7	56.19	56.00	6.3	15,052	0.04%
2024/05/03	18	57.19	16	57.01	56.80	2	14,897	0.01%
2024/05/02	12	57.68	14	57.79	57.90	-2	14,767	-0.01%
2024/04/30	14	57.56	17.2	57.50	57.20	-3.2	14,617	-0.02%
2024/04/29	8	57.71	3	58.03	57.80	5	14,483	0.03%
2024/04/26	19	57.44	22	57.46	57.70	-3	14,327	-0.02%
2024/04/25	31	57.91	18	57.35	57.30	13	14,138	0.09%
2024/04/24	6.2	57.84	4	57.53	57.10	2.2	13,958	0.02%
2024/04/23	15	56.85	32.9	57.63	57.80	-17.9	13,656	-0.13%
2024/04/22	27.2	57.67	37	57.15	56.10	-9.8	13,472	-0.07%
2024/04/19	32.1	58.13	56	58.81	57.60	-23.9	13,470	-0.18%
2024/04/18	31	58.33	40.2	58.14	58.70	-9.2	12,973	-0.07%
2024/04/17	4	55.90	18	56.11	55.80	-14	12,495	-0.11%
2024/04/16	56.5	58.14	46.2	55.61	55.40	10.3	12,617	0.08%
2024/04/15	78	58.92	90	59.02	58.00	-12	12,092	-0.10%
2024/04/12	8.3	56.72	25	56.97	56.80	-16.7	11,131	-0.15%
2024/04/11	12.2	56.86	13.1	56.80	55.80	-0.9	11,010	-0.01%
2024/04/10	32	57.48	224	57.88	56.80	-192	10,635	-1.80%	大賣/鉅額交易
2024/04/09	26	56.58	207.7	57.23	57.50	-181.6	9,678	-1.88%	大賣/鉅額交易
2024/04/08	3.1	52.81	0	0.00	53.00	3.1	8,809	0.04%
2024/04/03	1	53.70	3	53.63	53.70	-2	8,809	-0.02%
2024/04/02	1	53.70	15	54.27	54.30	-14	8,725	-0.16%
2024/04/01	18.3	53.50	18.1	54.01	54.40	0.2	8,554	0.00%
2024/03/29	7.1	52.67	15.4	52.59	52.60	-8.3	8,247	-0.10%
2024/03/28	53.1	53.81	31.1	53.44	52.60	22	8,231	0.27%
2024/03/27	29.1	52.69	72.6	52.43	53.20	-43.6	7,646	-0.57%
2024/03/26	6	49.88	7	50.01	49.65	-1	7,194	-0.01%
2024/03/25	2.5	50.50	9.2	50.42	50.40	-6.7	7,200	-0.09%
2024/03/22	22.4	50.48	16	50.15	50.30	6.4	7,172	0.09%
2024/03/21	0	0.00	12	48.34	48.70	-12	6,957	-0.17%
2024/03/19	3	48.83	3	48.58	48.60	0	6,984	0.00%
2024/03/18	0	48.10	6	47.45	48.40	-6	7,276	-0.08%
2024/03/15	3	48.10	1	47.75	47.55	2	7,377	0.03%
2024/03/14	4.5	47.15	2	47.13	47.15	2.5	7,313	0.03%
2024/03/13	1.4	47.75	0	0.00	47.55	1.4	7,365	0.02%
2024/03/12	1	48.15	0	0.00	48.15	1	7,418	0.01%
2024/03/11	34	47.63	1	47.85	47.55	33	7,409	0.45%
2024/03/08	3	47.18	1	47.25	47.10	2	7,416	0.03%
2024/03/07	6	48.34	10	48.35	48.30	-4	7,380	-0.05%
2024/03/06	1	49.30	4	49.50	48.90	-3	7,391	-0.04%
2024/03/05	0.1	49.50	0	0.00	49.45	0.1	7,401	0.00%
2024/03/04	1	49.90	0	0.00	49.80	1	7,410	0.01%
2024/03/01	0	49.65	3	49.60	49.60	-3	7,433	-0.04%
2024/02/29	1	49.90	7	49.61	49.65	-6	7,682	-0.08%
2024/02/27	3.3	49.18	1	49.05	48.90	2.3	8,222	0.03%
2024/02/26	5.1	49.69	8	49.69	49.75	-2.9	8,200	-0.04%
2024/02/23	3	48.80	4	48.53	48.40	-1	8,159	-0.01%
2024/02/22	3	49.07	7	49.11	49.25	-4	8,163	-0.05%
2024/02/21	0.1	49.20	0	0.00	49.10	0.1	8,207	0.00%
2024/02/20	0.3	49.25	0	0.00	49.05	0.3	8,243	0.00%
2024/02/19	10	49.50	10	49.43	49.45	0	8,342	0.00%
2024/02/16	6	49.27	0	0.00	49.30	6	8,393	0.07%
2024/02/15	3	49.13	1	48.90	49.20	2	8,522	0.02%
2024/02/05	2	48.03	1	48.15	48.10	1	8,533	0.01%
2024/02/02	10.3	48.43	0	0.00	48.25	10.3	8,539	0.12%
2024/02/01	0	48.95	1	48.85	48.85	-1	8,508	-0.01%
2024/01/31	35	49.02	3.1	49.61	49.20	31.9	8,619	0.37%
2024/01/30	1	49.95	0	0.00	49.80	1	8,825	0.01%
2024/01/29	0.2	50.21	0	0.00	50.20	0.2	8,876	0.00%
2024/01/26	2	49.95	1	50.10	49.90	1	9,023	0.01%
2024/01/24	3.1	50.58	5	50.82	50.50	-1.9	9,094	-0.02%
2024/01/23	0	50.31	0	0.00	50.20	0	9,120	0.00%
2024/01/22	2.1	50.05	0	0.00	49.90	2.1	9,131	0.02%
2024/01/19	0.2	50.28	0	0.00	49.95	0.2	9,129	0.00%
2024/01/18	4.1	49.83	0.5	50.30	49.80	3.7	9,208	0.04%
2024/01/17	15	50.49	5.1	51.00	50.20	9.9	9,224	0.11%
2024/01/16	6.3	51.53	6	51.40	51.30	0.3	9,252	0.00%
2024/01/15	23.6	54.01	22	53.13	52.10	1.6	9,218	0.02%
2024/01/12	6	53.02	36.1	53.16	53.00	-30.1	8,866	-0.34%
2024/01/11	24.1	50.57	1	50.50	52.00	23.1	8,723	0.26%
2024/01/10	13	52.45	10	52.21	51.60	3	8,783	0.03%
2024/01/09	54.1	52.15	5	52.32	51.50	49.1	8,630	0.57%
2024/01/08	24	53.96	24	54.63	53.70	0	8,428	0.00%
2024/01/05	3.1	54.07	13.8	54.10	54.20	-10.7	8,203	-0.13%
2024/01/04	1	52.80	0	0.00	52.70	1	8,070	0.01%
2024/01/03	2.1	52.95	2	53.00	52.70	0.1	8,366	0.00%
2024/01/02	0	0.00	11	53.63	53.60	-11	8,328	-0.13%
2023/12/29	34	53.44	0.3	53.47	53.60	33.7	8,357	0.40%
2023/12/28	10.1	53.20	2	53.00	53.10	8.1	8,331	0.10%
2023/12/27	6.1	52.79	2.4	52.98	52.80	3.7	8,352	0.04%
2023/12/26	2.2	53.24	0	0.00	53.00	2.2	8,419	0.03%
2023/12/25	1	53.40	20	53.26	53.30	-19	8,402	-0.23%
2023/12/22	0	0.00	6	52.22	52.30	-6	8,360	-0.07%
2023/12/21	27	52.35	1	52.90	52.10	26	8,547	0.30%
2023/12/20	0	0.00	1	52.30	52.70	-1	8,441	-0.01%
2023/12/19	20	51.80	4	51.85	52.00	16	8,505	0.19%
2023/12/18	0.1	52.80	1	52.70	52.80	-0.9	8,579	-0.01%
2023/12/15	1	52.70	18.1	52.35	52.50	-17.1	8,674	-0.20%
2023/12/14	3	52.07	1	52.10	52.00	2	8,797	0.02%
2023/12/13	15.1	52.92	20	53.21	51.90	-4.9	8,952	-0.05%
2023/12/12	2	52.50	6	52.68	52.70	-4	8,927	-0.04%
2023/12/11	14	51.44	0	0.00	51.50	14	9,025	0.16%
2023/12/08	8.2	51.90	0	0.00	51.50	8.2	9,174	0.09%
2023/12/07	7.1	52.73	0	0.00	52.20	7.1	9,367	0.08%
2023/12/06	0	0.00	1	52.21	52.00	-1	10,039	-0.01%
2023/12/05	1	52.60	0	0.00	52.40	1	10,377	0.01%
2023/12/04	2	52.80	1.1	52.83	53.10	0.9	10,439	0.01%
2023/12/01	0	0.00	5	52.32	52.30	-5	10,463	-0.05%
2023/11/29	1	52.30	1	52.70	51.90	0	11,055	0.00%
2023/11/28	6	51.95	2.5	52.30	52.30	3.5	11,478	0.03%
2023/11/27	24.1	52.94	7	51.81	51.60	17.1	11,941	0.14%
2023/11/24	31.1	52.72	22.1	52.91	52.60	9	11,969	0.07%
2023/11/22	0	0.00	1	51.10	50.70	-1	13,177	-0.01%
2023/11/21	0	0.00	15.9	51.18	50.60	-15.9	14,097	-0.11%
2023/11/20	0	0.00	0.1	51.00	51.20	-0.1	15,292	0.00%
2023/11/17	0	50.50	5	50.58	50.40	-5	16,846	-0.03%
2023/11/16	1	49.70	1	50.30	50.40	0	16,958	0.00%
2023/11/15	3	49.55	1	49.75	49.25	2	16,884	0.01%
2023/11/14	25	50.25	13	50.71	49.25	12	16,885	0.07%
2023/11/13	1	49.25	0	0.00	49.15	1	16,852	0.01%
2023/11/10	6	48.63	5	48.76	48.55	1	16,862	0.01%
2023/11/09	6.3	49.57	1	49.65	49.10	5.3	16,918	0.03%
2023/11/08	5	50.20	3	49.92	49.50	2	17,049	0.01%
2023/11/07	19.4	49.53	8	49.98	49.35	11.4	17,126	0.07%
2023/11/06	0	0.00	1	51.90	51.60	-1	17,057	-0.01%
2023/11/03	5	51.96	1.1	51.34	51.80	3.9	17,234	0.02%
2023/11/01	0	0.00	16	48.55	48.70	-16	17,693	-0.09%
2023/10/31	1.1	48.85	1	48.55	48.55	0.1	17,832	0.00%
2023/10/30	0.1	49.85	0	0.00	49.60	0.1	17,965	0.00%
2023/10/27	1	50.00	0	0.00	50.10	1	18,128	0.01%
2023/10/26	0.3	50.40	1	50.20	50.00	-0.7	18,398	0.00%
2023/10/25	5.3	50.52	25	50.61	50.50	-19.8	18,384	-0.11%
2023/10/24	4	49.79	24	50.02	50.10	-20	18,391	-0.11%
2023/10/23	5	48.42	2	48.63	48.40	3	18,373	0.02%
2023/10/20	51.1	48.40	6	48.67	48.45	45.1	18,464	0.24%
2023/10/19	5.1	49.43	7	49.43	49.80	-1.9	18,502	-0.01%
2023/10/18	106.1	49.82	4.1	50.52	49.30	102.1	18,654	0.55%	大買/鉅額交易
2023/10/17	13.6	52.24	0	0.00	51.60	13.6	18,695	0.07%
2023/10/16	3	54.03	0.2	53.90	53.70	2.8	18,661	0.02%
2023/10/13	4	54.28	3	54.53	54.70	1	18,861	0.01%
2023/10/12	1.1	53.92	5.2	54.17	54.30	-4.2	19,063	-0.02%
2023/10/11	16	55.26	13.2	55.42	53.90	2.8	19,196	0.01%
2023/10/06	5.1	53.48	0	0.00	53.80	5.1	19,075	0.03%
2023/10/05	35	53.49	3	53.40	53.60	32	19,149	0.17%
2023/10/04	68.2	53.53	3	53.40	53.30	65.2	19,196	0.34%
2023/10/03	6.1	54.48	20.1	54.88	54.20	-14	19,333	-0.07%
2023/10/02	4.1	55.03	2	54.90	55.00	2.1	19,460	0.01%
2023/09/28	5	54.82	4.2	54.81	54.90	0.9	19,648	0.00%
2023/09/27	79	54.13	6	54.27	54.40	73	20,053	0.36%
2023/09/26	170.6	54.99	3	55.80	54.60	167.6	20,131	0.83%	大買/鉅額交易
2023/09/25	11	56.51	0	0.00	56.70	11	20,174	0.05%
2023/09/22	2	55.65	0	0.00	55.70	2	20,194	0.01%
2023/09/21	6.2	55.12	5	55.16	55.50	1.2	20,340	0.01%
2023/09/20	5.2	55.96	0	0.00	56.00	5.2	20,661	0.03%
2023/09/19	4.1	56.82	6	56.65	56.20	-1.9	20,917	-0.01%
2023/09/18	13.1	58.99	14	58.76	57.60	-0.9	21,299	0.00%
2023/09/15	59.1	58.52	19	58.59	58.00	40.1	22,514	0.18%
2023/09/14	13.1	59.81	13	59.42	59.20	0.1	24,361	0.00%
2023/09/13	31	59.99	8	60.16	59.90	23	25,282	0.09%
2023/09/12	5.2	61.11	4	60.85	60.50	1.2	25,608	0.00%
2023/09/11	71	62.67	52	61.94	60.80	19	25,750	0.07%
2023/09/08	26.1	61.33	20.2	61.45	61.90	5.9	25,155	0.02%
2023/09/07	37	60.57	47	60.49	60.40	-10	24,936	-0.04%
2023/09/06	1	60.40	2	59.90	60.30	-1	25,092	0.00%
2023/09/05	26.4	60.73	24	60.09	59.50	2.4	25,246	0.01%
2023/09/04	8	61.95	30	62.43	61.30	-22	25,481	-0.09%
2023/09/01	12.1	62.51	24.2	62.62	62.40	-12.1	25,566	-0.05%
2023/08/31	40.1	62.27	39	62.12	62.00	1.1	25,428	0.00%
2023/08/30	17	61.17	11.3	61.08	61.60	5.7	25,425	0.02%
2023/08/29	65.3	59.82	43.5	60.36	61.50	21.8	25,440	0.09%
2023/08/28	87	62.36	68.1	61.69	61.00	18.9	24,866	0.08%
2023/08/25	40.5	61.23	19	60.96	60.30	21.5	23,852	0.09%
2023/08/24	73.1	61.39	82.6	61.03	61.40	-9.5	23,172	-0.04%
2023/08/23	71.1	59.24	69.1	59.76	59.00	2	22,194	0.01%
2023/08/22	0	0.00	4	55.05	55.50	-4	20,868	-0.02%
2023/08/21	10	55.50	7	55.40	55.50	3	20,986	0.01%
2023/08/18	3	54.97	6	54.82	54.70	-3	21,567	-0.01%
2023/08/17	28	55.00	29.1	54.19	55.10	-1.1	22,073	0.00%
2023/08/16	18.1	53.83	14	53.40	53.80	4.1	22,699	0.02%
2023/08/15	20.2	53.97	17	53.91	53.90	3.2	23,079	0.01%
2023/08/14	6.1	55.06	17	54.58	54.00	-10.9	23,352	-0.05%
2023/08/11	51.1	57.69	50.5	56.99	56.80	0.6	23,780	0.00%
2023/08/10	21	58.21	39.6	57.98	58.00	-18.6	23,730	-0.08%
2023/08/09	40.2	58.01	34	58.23	58.30	6.2	23,730	0.03%
2023/08/08	20.1	57.84	26.1	57.99	57.80	-6	23,855	-0.03%
2023/08/07	18	55.77	5	55.94	57.20	13	23,996	0.05%
2023/08/04	6.6	55.99	8.1	55.67	56.10	-1.5	24,323	-0.01%
2023/08/02	11.5	55.13	6	55.53	55.20	5.5	24,828	0.02%
2023/08/01	33	55.70	22	55.01	54.80	11	25,063	0.04%
2023/07/31	19	54.99	36	55.57	55.50	-17	25,683	-0.07%
2023/07/28	8	53.91	4	53.95	53.80	4	26,100	0.02%
2023/07/27	6	54.18	9	54.42	54.50	-3	27,285	-0.01%
2023/07/26	9.2	53.95	7	53.90	53.40	2.2	28,078	0.01%
2023/07/25	0	0.00	4	53.63	54.00	-4	29,699	-0.01%
2023/07/24	15.1	53.75	12	53.64	53.50	3.1	31,348	0.01%
2023/07/21	14	55.23	0	0.00	54.40	14	32,211	0.04%
2023/07/20	18	55.64	12.1	55.88	55.70	5.9	34,259	0.02%
2023/07/19	2	54.00	4	54.30	53.70	-2	35,118	-0.01%
2023/07/18	20.2	53.69	3	53.77	53.50	17.2	35,969	0.05%
2023/07/17	9.1	54.84	6	54.63	54.80	3.1	36,519	0.01%
2023/07/14	8.1	55.94	5	56.24	55.70	3.1	37,088	0.01%
2023/07/13	23.2	57.05	20	56.22	56.10	3.2	38,925	0.01%
2023/07/12	10.2	57.55	2	58.25	57.20	8.2	41,165	0.02%
2023/07/11	3.1	57.81	3	57.87	57.70	0.1	43,826	0.00%
2023/07/10	11.1	58.64	6.3	58.47	58.30	4.8	45,283	0.01%
2023/07/07	12.4	59.11	4	59.28	59.40	8.4	46,632	0.02%
2023/07/06	14	60.61	2	61.35	60.20	12	47,102	0.03%
2023/07/05	17.1	62.60	14	62.12	61.90	3.1	47,378	0.01%
2023/07/04	13.2	61.41	10	61.41	61.30	3.2	47,089	0.01%
2023/07/03	5	59.86	18	60.81	61.40	-13	47,026	-0.03%
2023/06/30	16	60.26	20	59.98	60.00	-4	46,820	-0.01%
2023/06/29	26	60.98	33	60.59	60.50	-7	46,813	-0.01%
2023/06/28	14	60.82	11.1	61.10	60.70	2.9	46,669	0.01%
2023/06/27	33.2	60.08	39.3	60.34	59.30	-6.1	46,754	-0.01%
2023/06/26	25	62.37	27	61.80	60.70	-2	47,177	0.00%
2023/06/21	127.1	65.61	98.2	64.51	63.40	28.9	46,949	0.06%	大買/
2023/06/20	103.4	64.51	102.4	64.52	65.00	1	45,875	0.00%	大買/大賣/
2023/06/19	45.1	62.09	82.4	62.68	63.90	-37.4	43,882	-0.09%
2023/06/16	13.1	58.08	35.4	58.09	58.10	-22.3	42,910	-0.05%
2023/06/15	6.1	55.44	7.4	56.38	57.30	-1.3	42,614	0.00%
2023/06/14	7	56.09	7	56.23	56.00	0	42,368	0.00%
2023/06/13	5	56.70	4	56.78	56.60	1	42,460	0.00%
2023/06/12	5	57.00	7.1	56.87	56.50	-2.1	42,670	0.00%
2023/06/09	8	57.68	7	57.80	57.50	1	42,840	0.00%
2023/06/08	31.5	57.91	18	57.98	57.70	13.5	43,055	0.03%
2023/06/07	17.1	57.52	33.1	57.22	57.50	-16	42,805	-0.04%
2023/06/06	13	57.22	11	56.96	56.40	2	43,073	0.00%
2023/06/05	39	57.44	23.2	57.54	57.30	15.8	43,876	0.04%
2023/06/02	14.1	56.22	8.2	56.13	56.30	5.9	43,546	0.01%
2023/06/01	10	55.51	17	55.24	55.30	-7	43,401	-0.02%
2023/05/31	9	55.09	12.1	55.14	55.40	-3.1	43,443	-0.01%
2023/05/30	13	55.82	16	55.25	54.80	-3	43,459	-0.01%
2023/05/29	16	55.44	6	56.15	55.80	10	43,343	0.02%
2023/05/26	24.1	55.43	27	54.94	54.80	-2.9	43,222	-0.01%
2023/05/25	12	56.41	12	55.91	56.00	0	43,100	0.00%
2023/05/24	63	57.20	28	57.09	56.70	35	43,064	0.08%
2023/05/23	44	56.92	23.1	56.85	56.70	21	42,899	0.05%
2023/05/22	27.1	56.51	42.1	56.41	56.90	-15	42,593	-0.04%
2023/05/19	24	54.61	19	54.66	54.20	5	42,282	0.01%
2023/05/18	30	54.72	20	54.98	54.50	10	42,021	0.02%
2023/05/17	18.1	55.36	22.2	55.49	55.00	-4.1	41,789	-0.01%
2023/05/16	3	53.80	6.1	53.75	53.70	-3.1	41,378	-0.01%
2023/05/15	8.1	53.96	9	53.58	53.70	-1	41,725	0.00%
2023/05/12	16.1	54.29	26	53.62	54.40	-10	43,241	-0.02%
2023/05/11	20.1	54.37	13.1	53.89	54.00	7	43,592	0.02%
2023/05/10	20	55.38	32	55.72	55.30	-12	43,073	-0.03%
2023/05/09	30.1	55.07	15.2	54.74	54.50	14.9	42,634	0.04%
2023/05/08	10	57.03	22	56.85	56.60	-12	42,096	-0.03%
2023/05/05	37.1	56.66	33	56.87	56.40	4.1	41,801	0.01%
2023/05/04	25.6	57.92	19.5	57.94	57.60	6.1	41,148	0.01%
2023/05/03	66.4	58.67	41.5	58.58	58.70	24.9	40,545	0.06%
2023/05/02	39.2	58.52	37.5	58.00	57.40	1.7	39,311	0.00%
2023/04/28	60.4	58.61	87.7	58.60	58.00	-27.3	38,504	-0.07%
2023/04/27	48.2	57.27	162.2	57.42	57.50	-114	36,822	-0.31%	大賣/鉅額交易
2023/04/26	55.2	55.69	30	55.66	55.90	25.2	35,055	0.07%
2023/04/25	120	57.47	77.2	57.28	56.40	42.8	34,075	0.13%	大買/
2023/04/24	50.2	56.17	71.6	56.34	57.50	-21.4	31,803	-0.07%
2023/04/21	49.5	54.14	78	54.34	54.70	-28.5	30,689	-0.09%
2023/04/20	142.3	55.31	74.6	54.73	54.40	67.7	29,705	0.23%	大買/
2023/04/19	25.2	56.35	100.6	56.97	56.60	-75.5	28,932	-0.26%
2023/04/18	230.9	56.69	147.3	56.22	55.90	83.6	28,155	0.30%	大買/大賣/
2023/04/17	184.4	57.32	150.1	57.43	58.00	34.2	26,225	0.13%	大買/大賣/
2023/04/14	262.7	54.70	108	54.33	54.20	154.7	23,870	0.65%	大買/大賣/鉅額交易
2023/04/13	70.1	51.09	92	52.12	52.90	-21.9	21,249	-0.10%
2023/04/12	38	47.37	84.7	47.73	48.15	-46.7	20,124	-0.23%
2023/04/11	51.2	44.47	36	43.75	43.80	15.2	18,629	0.08%
2023/04/10	33.2	43.45	19.2	43.81	44.30	14	18,055	0.08%
2023/04/07	0	0.00	2	42.47	42.40	-2	17,575	-0.01%
2023/04/06	1.5	42.27	11	42.04	42.00	-9.5	17,668	-0.05%
2023/03/31	6	42.01	2	41.73	41.65	4	17,716	0.02%
2023/03/30	0	0.00	2	41.85	41.85	-2	17,689	-0.01%
2023/03/29	0	0.00	1.1	41.74	41.55	-1.1	17,597	-0.01%
2023/03/28	17.2	41.32	7.2	41.60	41.20	10	17,588	0.06%
2023/03/27	11	43.31	13.3	43.64	43.20	-2.3	17,093	-0.01%
2023/03/24	6	42.00	8.3	42.15	42.45	-2.3	16,439	-0.01%
2023/03/23	11	41.69	5.2	41.69	41.75	5.8	16,380	0.04%
2023/03/22	4	40.89	7	40.85	40.85	-3	16,148	-0.02%
2023/03/21	6	41.10	3	40.95	41.00	3	16,101	0.02%
2023/03/20	8	40.59	5.5	41.21	41.00	2.5	16,040	0.02%
2023/03/17	9	40.32	20	40.29	40.25	-11	16,072	-0.07%
2023/03/16	10.1	40.29	7.3	40.29	40.20	2.8	16,215	0.02%
2023/03/15	7.5	41.09	17.1	41.08	41.00	-9.6	16,594	-0.06%
2023/03/14	27.5	39.82	14	40.19	39.85	13.5	16,663	0.08%
2023/03/13	9	38.91	10	38.81	38.95	-1	17,010	-0.01%
2023/03/10	5.2	40.76	35	40.65	40.90	-29.9	17,105	-0.17%
2023/03/09	12.2	41.44	21.2	41.80	42.05	-9	17,023	-0.05%
2023/03/08	34.1	41.14	18.7	41.46	41.00	15.5	16,777	0.09%
2023/03/07	2.5	39.19	0.2	39.27	39.40	2.3	16,726	0.01%
2023/03/06	1	38.65	1	38.60	38.65	0	16,633	0.00%
2023/03/03	3	38.80	1	38.15	38.40	2	16,513	0.01%
2023/03/02	4	37.74	3	37.70	37.85	1	16,435	0.01%
2023/03/01	3.1	37.95	29	38.26	38.00	-25.9	16,423	-0.16%
2023/02/24	7	38.51	18	38.43	38.50	-11	16,568	-0.07%
2023/02/23	1.1	38.95	24	39.18	39.20	-22.9	16,400	-0.14%
2023/02/22	17	39.15	52.1	38.85	39.20	-35.1	16,303	-0.22%
2023/02/21	51	39.04	10	38.90	38.80	41	16,229	0.25%
2023/02/20	18	38.94	11.1	39.00	38.80	6.9	15,930	0.04%
2023/02/17	12.1	38.70	9.2	38.65	38.50	2.9	15,735	0.02%
2023/02/16	0	0.00	21	37.92	38.00	-21	15,357	-0.14%
2023/02/15	1	37.55	1	37.30	37.30	0	15,226	0.00%
2023/02/14	8.1	37.30	9	37.18	37.60	-0.9	15,097	-0.01%
2023/02/13	50	37.91	30	37.43	37.65	20	15,039	0.13%
2023/02/10	38.2	39.23	21.5	38.68	37.95	16.7	14,717	0.11%
2023/02/09	13.2	37.43	7.1	37.56	37.35	6.1	13,007	0.05%
2023/02/08	0	0.00	5	35.85	35.90	-5	12,322	-0.04%
2023/02/07	2	35.33	0	0.00	35.45	2	12,217	0.02%
2023/02/06	15	35.55	10.1	35.45	35.50	4.9	12,254	0.04%
2023/02/03	2	34.58	10	34.72	34.95	-8	12,155	-0.07%
2023/02/02	2	34.65	0	0.00	34.45	2	12,027	0.02%
2023/02/01	1	35.00	0	0.00	34.55	1	11,897	0.01%
2023/01/31	1	34.65	2	34.53	34.60	-1	11,785	-0.01%
2023/01/17	6.1	34.29	0	0.00	34.15	6.1	11,749	0.05%
2023/01/13	0	0.00	0.3	34.90	34.70	-0.3	11,871	0.00%
2023/01/11	2.2	35.06	1	35.35	35.05	1.2	11,993	0.01%
2023/01/10	1	34.90	0	0.00	34.80	1	11,948	0.01%
2023/01/09	1.2	34.97	2	35.10	34.95	-0.8	11,937	-0.01%
2023/01/06	0	0.00	1.2	35.38	35.25	-1.2	11,951	-0.01%
2023/01/05	10	35.70	3	35.50	35.25	7	12,024	0.06%
2023/01/04	7	35.21	2	35.40	35.45	5	11,953	0.04%
2023/01/03	3	35.45	5	35.22	35.40	-2	11,892	-0.02%
2022/12/30	6.1	35.75	17.2	35.83	35.75	-11.1	11,774	-0.09%
2022/12/29	8.2	35.11	7	35.10	35.10	1.2	11,294	0.01%
2022/12/28	3	35.13	0	0.00	35.10	3	11,223	0.03%
2022/12/27	9	35.39	19	35.22	35.00	-10	11,126	-0.09%
2022/12/26	11	35.18	14	35.28	35.25	-3	11,028	-0.03%
2022/12/23	8	34.65	5	34.89	34.55	3	10,789	0.03%
2022/12/22	0.2	33.50	0	0.00	33.50	0.2	10,626	0.00%
2022/12/21	5	33.45	0	0.00	33.25	5	10,653	0.05%
2022/12/20	7	33.83	2.1	33.50	33.30	4.9	10,740	0.05%
2022/12/19	3	34.52	0	0.00	34.40	3	10,836	0.03%
2022/12/16	10	35.05	18	35.03	34.95	-8	10,808	-0.07%
2022/12/15	22	35.70	21	35.72	35.95	1	10,663	0.01%
2022/12/14	3	34.73	1	34.85	35.00	2	10,373	0.02%
2022/12/13	5	34.68	0	0.00	34.35	5	10,265	0.05%
2022/12/12	7	34.91	6.2	34.76	34.85	0.8	10,170	0.01%
2022/12/09	11	35.18	5.2	35.43	34.85	5.9	10,069	0.06%
2022/12/08	28	35.93	27	35.28	35.20	1	9,939	0.01%
2022/12/07	14	35.44	4.1	35.86	35.85	9.9	9,652	0.10%
2022/12/06	25.5	35.92	1	36.60	35.60	24.5	9,049	0.27%
2022/12/05	13.4	36.62	30.6	36.79	36.25	-17.2	8,693	-0.20%
2022/12/02	11	34.59	19	34.58	34.80	-8	7,945	-0.10%
2022/12/01	36	33.23	8	33.28	33.10	28	7,385	0.38%
2022/11/30	36.2	33.31	37.1	33.36	33.40	-0.9	7,203	-0.01%
2022/11/29	23.3	33.87	31.7	34.60	33.90	-8.4	6,738	-0.12%
2022/11/28	4	31.83	4	32.03	31.90	0	5,674	0.00%
2022/11/25	0	0.00	9	31.43	31.40	-9	5,575	-0.16%
2022/11/24	2	31.30	8	31.61	31.40	-6	5,571	-0.11%
2022/11/23	1.2	31.64	3	31.65	31.55	-1.9	5,518	-0.03%
2022/11/22	26	31.93	16.5	31.69	31.55	9.5	5,426	0.17%
2022/11/21	2	31.08	1	30.90	30.90	1	5,128	0.02%
2022/11/18	11	31.16	7	31.00	31.05	4	5,115	0.08%
2022/11/17	14	30.98	10	30.80	30.60	4	5,066	0.08%
2022/11/16	13	31.22	7	31.49	31.05	6	4,972	0.12%
2022/11/15	2	30.90	0	0.00	30.95	2	4,857	0.04%
2022/11/14	2	30.98	1	31.20	31.15	1	4,831	0.02%
2022/11/11	15	31.45	11	31.25	30.90	4	4,846	0.08%
2022/11/10	3	31.03	1	31.30	31.10	2	4,916	0.04%
2022/11/09	10	31.70	10	31.43	31.05	0	5,034	0.00%
2022/11/08	16	31.99	3	31.88	31.60	13	4,958	0.26%
2022/11/07	5	33.15	2	33.05	33.05	3	4,776	0.06%
2022/11/04	6	32.67	5	33.10	32.65	1	4,807	0.02%
2022/11/03	1	33.00	0	0.00	33.10	1	4,848	0.02%
2022/11/02	3	32.25	3	32.50	32.45	0	4,956	0.00%
2022/11/01	4	31.69	4	31.79	31.80	0	5,247	0.00%
2022/10/31	0	0.00	5	31.37	31.35	-5	5,441	-0.09%
2022/10/27	31	31.38	0	0.00	31.20	31	6,360	0.49%
2022/10/26	35	31.14	36	30.98	31.05	-1	7,147	-0.01%
2022/10/25	6	31.86	5	31.35	31.35	1	7,599	0.01%
2022/10/24	7	32.04	16	32.35	32.30	-9	7,643	-0.12%
2022/10/21	11	31.55	33	30.65	31.60	-22	7,662	-0.29%
2022/10/20	3	30.13	0	0.00	30.25	3	7,750	0.04%
2022/10/19	1	31.00	0	0.00	31.15	1	7,706	0.01%
2022/10/18	4	31.68	2	31.45	31.30	2	7,721	0.03%
2022/10/17	1	31.30	0	0.00	31.80	1	7,877	0.01%
2022/10/14	1	31.45	1	31.30	31.45	0	8,017	0.00%
2022/10/13	9	31.58	5	31.40	31.15	4	8,057	0.05%
2022/10/12	3	32.90	5	32.85	32.90	-2	8,015	-0.02%
2022/10/11	0	0.00	9	33.67	33.55	-9	8,125	-0.11%
2022/10/07	6	34.03	0	0.00	33.45	6	8,286	0.07%
2022/10/06	6	34.08	0	0.00	33.95	6	8,551	0.07%
2022/10/05	0	0.00	0.2	34.50	34.10	-0.2	9,131	0.00%
2022/10/04	0	0.00	3	34.50	34.35	-3	9,375	-0.03%
2022/10/03	0.1	34.10	0	0.00	34.15	0.1	9,695	0.00%
2022/09/30	6	33.42	0	0.00	33.80	6	9,935	0.06%
2022/09/29	0	0.00	1	34.40	34.00	-1	10,071	-0.01%
2022/09/28	1	33.95	2	34.65	33.70	-1	10,280	-0.01%
2022/09/27	8	34.59	24	34.47	34.15	-16	10,620	-0.15%
2022/09/26	5	35.89	7.2	35.78	35.55	-2.2	10,875	-0.02%
2022/09/23	0	0.00	1	36.40	36.10	-1	11,223	-0.01%
2022/09/21	1	35.80	0	35.55	35.55	1	11,592	0.01%
2022/09/20	0	35.85	0	0.00	36.10	0	11,680	0.00%
2022/09/16	1	36.05	16	36.28	36.05	-15	11,941	-0.13%
2022/09/15	0	0.00	2	37.33	36.55	-2	12,241	-0.02%
2022/09/14	0	0.00	3	36.35	36.85	-3	12,686	-0.02%
2022/09/13	1	36.40	2	36.70	36.70	-1	13,391	-0.01%
2022/09/12	0	0.00	6	36.74	36.80	-6	15,449	-0.04%
2022/09/08	1.1	35.91	2	36.00	36.00	-0.9	16,498	-0.01%
2022/09/06	9	35.77	8	36.05	35.60	1	17,122	0.01%
2022/09/01	0	0.00	3	35.30	35.25	-3	17,091	-0.02%
2022/08/31	0	0.00	1	35.65	35.50	-1	17,113	-0.01%
2022/08/30	5	35.10	1	35.65	35.15	4	17,109	0.02%
2022/08/26	1	35.90	0	0.00	35.80	1	17,097	0.01%
2022/08/25	0.2	36.00	0	0.00	35.75	0.2	17,140	0.00%
2022/08/23	10	35.95	10	35.85	35.90	0	17,266	0.00%
2022/08/22	0.2	35.20	7	35.20	35.20	-6.8	17,223	-0.04%
2022/08/19	1	35.40	11	35.17	35.10	-10	17,273	-0.06%
2022/08/18	1	34.95	2	35.20	35.40	-1	17,291	-0.01%
2022/08/17	12	35.10	6	35.13	35.05	6	17,429	0.03%
2022/08/16	14	36.22	5	36.53	35.60	9	17,431	0.05%
2022/08/15	4	37.13	3	36.73	36.90	1	17,493	0.01%
2022/08/12	5	37.20	10	37.12	37.00	-5	17,579	-0.03%
2022/08/11	3	36.90	2.1	37.23	36.80	0.9	17,572	0.01%
2022/08/10	2.1	37.00	4	36.96	36.75	-1.9	17,554	-0.01%
2022/08/09	12.1	37.21	6	37.10	37.15	6.1	17,517	0.03%
2022/08/08	20.1	37.16	22	37.68	37.00	-1.9	17,402	-0.01%
2022/08/05	11	35.78	1	35.80	35.95	10	17,068	0.06%
2022/08/04	5	36.10	8	36.76	36.00	-3	16,971	-0.02%
2022/08/03	16	36.83	12.5	36.98	37.10	3.5	16,796	0.02%
2022/08/02	13.2	37.79	47.1	37.96	38.20	-33.9	16,240	-0.21%
2022/08/01	15	37.49	21	37.12	37.35	-6	15,602	-0.04%
2022/07/29	0	0.00	34	35.80	35.90	-34	15,172	-0.22%
2022/07/28	37	35.51	2	35.80	35.25	35	15,100	0.23%
2022/07/27	6	35.58	14	35.80	35.90	-8	15,046	-0.05%
2022/07/26	13	34.96	1	35.20	35.20	12	14,971	0.08%
2022/07/25	3	35.13	4.1	35.16	34.95	-1.1	14,971	-0.01%
2022/07/22	19	34.67	31	34.65	35.00	-12	14,970	-0.08%
2022/07/21	11	34.93	4	34.51	34.70	7	14,968	0.05%
2022/07/20	3	35.35	2	35.35	35.35	1	15,124	0.01%
2022/07/19	2	34.88	2	34.85	35.00	0	15,270	0.00%
2022/07/18	5	35.00	1	35.25	35.00	4	15,522	0.03%
2022/07/15	26.1	34.71	20	35.10	35.10	6.1	15,567	0.04%
2022/07/14	12.3	35.89	8	35.86	35.85	4.3	15,585	0.03%
2022/07/13	17	35.83	18	35.41	36.05	-1	15,513	-0.01%
2022/07/12	3	34.10	9.1	34.29	34.25	-6.1	15,255	-0.04%
2022/07/11	2	34.30	22.6	34.30	34.35	-20.5	15,535	-0.13%
2022/07/08	33	33.25	26	32.93	32.75	7	15,691	0.04%
2022/07/07	7	33.36	0	0.00	33.40	7	15,583	0.04%
2022/07/06	6	33.89	5.1	34.25	33.85	0.9	15,517	0.01%
2022/07/05	25	34.33	34.1	34.41	34.70	-9.1	15,350	-0.06%
2022/07/04	3.1	33.08	2	33.45	33.10	1.1	14,928	0.01%
2022/07/01	36.1	33.11	32	33.21	32.55	4.1	14,518	0.03%
2022/06/30	11	32.31	10.3	32.44	32.35	0.7	13,940	0.01%
2022/06/29	2.3	32.31	2	32.13	32.20	0.3	13,691	0.00%
2022/06/28	5	32.20	14	32.15	32.15	-9	13,485	-0.07%
2022/06/27	0	31.95	1	31.85	31.85	-1	13,380	-0.01%
2022/06/24	10	31.33	3	31.83	31.75	7	13,262	0.05%
2022/06/23	13	31.53	22.1	31.84	31.15	-9.1	13,081	-0.07%
2022/06/22	58.6	32.62	29	32.74	31.35	29.6	12,740	0.23%
2022/06/21	112	33.96	104.5	34.19	34.40	7.5	12,182	0.06%	大買/大賣/
2022/06/20	69.2	37.85	59	36.74	34.40	10.2	11,440	0.09%
2022/06/17	48.1	37.15	45.1	36.90	38.20	3	9,329	0.03%
2022/06/16	14.3	35.04	12.4	35.15	34.75	1.9	8,190	0.02%
2022/06/15	1	33.90	1	33.85	34.00	0	7,566	0.00%
2022/06/13	29	33.43	0	0.00	33.45	29	7,447	0.39%
2022/06/10	1	33.50	0	0.00	33.45	1	7,403	0.01%
2022/05/30	0	0.00	7	34.11	34.20	-7	7,023	-0.10%
2022/05/27	6	33.52	1	33.50	33.50	5	6,976	0.07%
2022/05/26	2	34.03	2	34.33	33.95	0	6,926	0.00%
2022/05/25	5	34.08	0	0.00	33.85	5	6,836	0.07%
2022/05/24	0.5	34.20	10	34.25	34.00	-9.5	6,625	-0.14%
2022/05/23	2.5	34.28	5.1	34.05	33.75	-2.6	6,483	-0.04%
2022/05/20	0	0.00	9	33.21	33.30	-9	6,281	-0.14%
2022/05/18	5	32.90	0	0.00	32.80	5	6,131	0.08%
2022/05/13	3	31.87	0	0.00	31.55	3	6,042	0.05%
2022/05/12	6	31.77	0	0.00	31.15	6	5,992	0.10%
2022/05/11	3	33.00	1	33.40	32.90	2	5,844	0.03%
2022/05/10	0	0.00	8	33.48	33.60	-8	5,743	-0.14%
2022/05/09	1	32.60	0	0.00	32.55	1	5,606	0.02%
2022/05/05	0	0.00	1	32.85	32.50	-1	5,378	-0.02%
2022/05/04	4	32.31	32	32.39	32.25	-28	5,328	-0.53%
2022/05/03	0	0.00	20	32.90	32.85	-20	5,266	-0.38%
2022/04/29	21	33.44	1	33.30	33.20	20	5,153	0.39%
2022/04/27	9.1	33.67	1	33.49	33.25	8	4,986	0.16%
2022/04/26	26.2	33.93	5	34.44	34.20	21.2	4,794	0.44%
2022/04/25	19	33.93	15	34.14	34.20	4	4,451	0.09%
2022/04/22	2	34.60	23	34.47	34.70	-21	4,162	-0.50%
2022/04/21	3.2	33.07	10	32.96	32.80	-6.9	3,836	-0.18%
2022/04/20	0.2	33.90	13	34.15	33.80	-12.8	3,651	-0.35%
2022/04/19	0.5	33.45	2	33.83	34.00	-1.5	3,416	-0.04%
2022/04/18	21	33.42	18	33.16	33.50	3	3,197	0.09%
2022/04/15	29	33.11	44.2	32.95	33.75	-15.2	2,960	-0.51%
2022/04/14	7.2	32.23	9.3	32.03	32.30	-2.1	2,484	-0.09%
2022/04/13	2	30.70	0	0.00	30.85	2	2,029	0.10%
2022/04/12	0	0.00	5.1	30.14	30.70	-5.1	1,866	-0.27%
2022/04/11	0	0.00	3	30.00	29.80	-3	1,758	-0.17%
2022/04/08	0	0.00	50	29.40	29.30	-50	1,654	-3.02%
2022/03/31	0	0.00	84	29.44	29.35	-84	1,747	-4.81%
2022/03/29	2	29.40	0	0.00	29.30	2	1,756	0.12%
2022/03/25	0	0.00	16	29.60	29.60	-16	1,759	-0.91%
2022/03/24	0	0.00	2	29.65	29.70	-2	1,762	-0.11%
2022/03/23	0	0.00	1	29.65	29.85	-1	1,764	-0.06%
2022/03/22	0	0.00	1	29.70	29.55	-1	1,758	-0.06%
2022/03/16	2	29.00	0	0.00	29.10	2	1,764	0.11%
2022/03/15	0	0.00	1	29.15	29.00	-1	1,762	-0.06%
2022/03/07	3	29.70	0	0.00	29.55	3	1,761	0.17%
2022/03/01	0	0.00	1	30.00	30.05	-1	1,838	-0.05%
2022/02/24	0	0.00	0	29.50	29.45	0	1,850	0.00%
2022/02/22	2	30.10	0	0.00	29.95	2	1,908	0.10%
2022/02/21	3	30.30	1	30.15	30.05	2	1,957	0.10%
2022/02/18	0	0.00	9	30.15	30.15	-9	2,008	-0.45%
2022/02/17	0	0.00	0.1	29.95	29.95	-0.1	2,144	0.00%
2022/02/16	0	0.00	2	29.50	29.45	-2	2,102	-0.10%
2022/02/15	0.1	29.35	0	0.00	29.35	0.1	2,122	0.00%
2022/02/08	0	29.70	0	0.00	29.70	0	2,206	0.00%
2022/01/26	3	29.20	0	0.00	29.10	3	2,237	0.13%
2022/01/13	0	0.00	1	29.90	30.15	-1	2,254	-0.04%
2022/01/11	1	30.00	3.1	30.00	29.95	-2.1	2,228	-0.09%
2022/01/10	7	30.43	1	30.95	30.40	6	2,201	0.27%
2022/01/06	0	0.00	1	29.95	29.65	-1	2,037	-0.05%
2021/12/30	2	29.33	0	0.00	29.35	2	1,985	0.10%
2021/12/29	1	29.45	9	29.49	29.60	-8	1,970	-0.41%
2021/12/27	2	29.45	0.1	29.70	29.70	1.9	1,915	0.10%
2021/12/24	0	0.00	1	29.45	29.40	-1	1,908	-0.05%
2021/12/23	0	0.00	20.2	29.46	29.35	-20.2	1,926	-1.05%
2021/12/15	1	29.00	0	0.00	29.00	1	1,959	0.05%
2021/12/14	10.1	29.10	0.4	29.39	29.00	9.7	1,973	0.49%
2021/12/10	1	29.50	0	0.00	29.55	1	1,999	0.05%
2021/12/08	0	0.00	0.5	29.95	29.65	-0.5	2,041	-0.02%
2021/12/07	0	0.00	1	30.05	29.95	-1	2,038	-0.05%
2021/12/03	0	0.00	2	29.25	29.35	-2	2,068	-0.10%
2021/12/02	11	29.10	0	0.00	29.05	11	2,084	0.53%
2021/12/01	0	0.00	1.5	29.17	29.20	-1.5	2,127	-0.07%
2021/11/29	1	28.90	0	0.00	29.20	1	2,151	0.05%
2021/11/26	1.2	29.84	0	0.00	29.80	1.2	2,116	0.06%
2021/11/24	0	0.00	1	30.60	30.55	-1	2,070	-0.05%
2021/11/23	1.5	30.02	0	0.00	30.20	1.5	2,019	0.07%
2021/11/19	4	30.30	3	30.20	30.25	1	1,969	0.05%
2021/11/18	0	0.00	1	30.25	30.35	-1	1,928	-0.05%
2021/11/17	1	29.95	7	29.95	30.00	-6	1,854	-0.32%
2021/11/16	9	30.21	7.1	29.90	29.80	1.9	1,794	0.11%
2021/11/10	0	29.30	0	0.00	28.95	0	1,709	0.00%
2021/11/09	3.1	29.10	1	29.15	29.35	2.1	1,728	0.12%
2021/11/08	2	29.22	0	29.00	29.15	2	1,715	0.12%
2021/11/04	0	0.00	8	28.91	28.80	-8	1,755	-0.46%
2021/11/03	0.6	28.60	0	28.70	28.65	0.6	1,774	0.04%
2021/11/02	3	28.65	0	0.00	28.75	3	1,772	0.17%
2021/10/22	2	28.30	0	28.00	27.95	2	2,200	0.09%
2021/10/19	0	0.00	2	28.50	28.45	-2	2,374	-0.08%
2021/10/15	0.1	28.30	0	0.00	28.20	0.1	2,420	0.00%
2021/10/05	0	0.00	3	28.10	28.45	-3	2,526	-0.12%
2021/09/30	0	0.00	1	28.60	28.60	-1	2,560	-0.04%
2021/09/29	0	0.00	1	27.95	28.10	-1	2,558	-0.04%
2021/09/27	0	0.00	1	28.35	28.10	-1	2,578	-0.04%
2021/09/24	6	28.19	0	0.00	28.20	6	2,599	0.23%
2021/09/23	0	28.40	0	0.00	28.35	0	2,616	0.00%
2021/09/22	0	0.00	1	28.00	28.25	-1	2,650	-0.04%
2021/09/15	1	28.15	0	0.00	28.10	1	2,938	0.03%
2021/09/13	2	27.33	0	0.00	27.35	2	3,292	0.06%
2021/09/09	2	27.25	0	0.00	27.30	2	3,434	0.06%
2021/09/07	9	27.99	0	0.00	27.90	9	3,370	0.27%
2021/09/02	2	28.85	0	0.00	28.90	2	3,334	0.06%
2021/08/30	0	0.00	4	29.00	29.00	-4	3,383	-0.12%
2021/08/20	1	28.80	0	0.00	28.90	1	3,751	0.03%
2021/08/19	3	28.85	0	0.00	28.95	3	3,743	0.08%
2021/08/18	2	29.45	0	0.00	29.45	2	3,722	0.05%
2021/08/17	0	0.00	1	29.40	29.30	-1	3,701	-0.03%
2021/08/16	3	29.90	3	30.13	29.45	0	3,687	0.00%
2021/08/13	0	0.00	1	30.30	30.20	-1	3,583	-0.03%
2021/08/12	0	0.00	183	30.18	30.25	-183	3,542	-5.17%	大賣/鉅額交易
2021/08/11	2	30.55	1	30.50	29.95	1	3,535	0.03%
2021/08/09	0	0.00	1	30.00	30.00	-1	3,526	-0.03%
2021/08/06	0	0.00	1	29.70	29.80	-1	3,516	-0.03%
2021/08/05	1	29.70	0	0.00	29.70	1	3,543	0.03%
2021/08/04	1	29.90	0	0.00	29.85	1	3,632	0.03%
2021/08/03	3	30.33	2	30.90	30.50	1	3,618	0.03%
2021/08/02	0	0.00	4	30.81	30.90	-4	3,548	-0.11%
2021/07/30	1	29.95	5	29.99	29.80	-4	3,339	-0.12%
2021/07/29	0	0.00	6	29.99	30.00	-6	3,343	-0.18%
2021/07/26	7	29.95	2	29.83	29.85	5	3,374	0.15%
2021/07/23	1	29.60	10	29.70	29.55	-9	3,343	-0.27%
2021/07/22	0	0.00	1	29.30	29.00	-1	3,339	-0.03%
2021/07/20	0	0.00	1	29.10	28.80	-1	3,422	-0.03%
2021/07/19	2	29.15	0	0.00	29.25	2	3,503	0.06%
2021/07/15	1	28.70	0	0.00	28.65	1	3,764	0.03%
2021/07/12	2	28.90	1	28.65	28.80	1	4,147	0.02%
2021/07/09	1	28.55	0	0.00	28.55	1	4,213	0.02%
2021/07/08	0	0.00	0	28.95	28.85	0	4,279	0.00%
2021/07/05	0	0.00	1	28.90	28.95	-1	4,284	-0.02%
2021/07/02	3	28.87	1	28.80	28.90	2	4,283	0.05%
2021/06/29	0	0.00	2	29.08	29.10	-2	4,272	-0.05%
2021/06/28	2.6	29.99	20	29.99	29.65	-17.4	4,246	-0.41%
2021/06/24	0	0.00	5	30.10	29.75	-5	4,006	-0.12%
2021/06/23	3	30.00	10	29.93	29.70	-7	3,958	-0.18%
2021/06/22	2	29.70	2	30.23	29.85	0	3,860	0.00%
2021/06/21	3	28.87	0	0.00	29.55	3	3,570	0.08%
2021/06/18	0	0.00	5	29.50	29.20	-5	3,472	-0.14%
2021/06/11	3	28.75	2	28.75	28.75	1	3,427	0.03%
2021/06/09	1	28.90	0	0.00	29.20	1	3,429	0.03%
2021/06/08	0	0.00	1	29.00	29.00	-1	3,430	-0.03%
2021/06/07	0	0.00	8	28.94	29.00	-8	3,438	-0.23%
2021/06/04	0	0.00	2.7	30.26	29.30	-2.7	3,439	-0.08%
2021/06/03	11	29.72	21	29.56	29.90	-10	3,338	-0.30%
2021/06/02	1	27.90	1	28.10	27.90	0	3,139	0.00%
2021/05/31	2	27.88	1	28.10	27.85	1	3,201	0.03%
2021/05/28	0.3	27.60	11	27.80	27.65	-10.8	3,238	-0.33%
2021/05/27	2	27.35	11	27.20	27.20	-9	3,418	-0.26%
2021/05/25	0	0.00	2	27.45	27.45	-2	3,897	-0.05%
2021/05/24	0	0.00	2	27.28	27.40	-2	3,920	-0.05%
2021/05/21	0	0.00	1	26.90	26.90	-1	3,944	-0.03%
2021/05/20	5	26.65	10	26.80	26.60	-5	3,972	-0.13%
2021/05/19	3	26.73	0	0.00	26.85	3	3,980	0.08%
2021/05/18	10	26.60	1	26.40	26.85	9	3,980	0.23%
2021/05/17	2	25.83	88	26.00	25.60	-86	3,973	-2.16%
2021/05/14	1	26.35	0	0.00	26.60	1	3,929	0.03%
2021/05/13	2	26.05	2	26.20	26.35	0	3,904	0.00%
2021/05/12	19.8	26.85	4	26.58	26.50	15.8	3,863	0.41%
2021/05/11	13	28.39	29	28.21	28.00	-16	3,754	-0.43%
2021/05/10	3	28.63	2	28.55	28.70	1	3,714	0.03%
2021/05/07	0	0.00	24	28.42	28.60	-24	3,706	-0.65%
2021/05/06	1	28.25	0	0.00	28.40	1	3,709	0.03%
2021/05/05	13	28.69	1	28.60	28.40	12	3,687	0.33%
2021/05/04	3	29.00	10	28.40	28.50	-7	3,672	-0.19%
2021/05/03	0	0.00	9	29.66	29.55	-9	3,600	-0.25%
2021/04/29	157	30.00	2	30.13	30.05	155	3,610	4.29%	大買/鉅額交易
2021/04/28	1	30.00	15	29.97	30.00	-14	3,573	-0.39%
2021/04/27	10	30.30	8	30.45	30.30	2	3,541	0.06%
2021/04/26	0	0.00	2	30.65	30.75	-2	3,499	-0.06%
2021/04/23	56	31.06	10.1	30.70	30.70	45.9	3,442	1.33%
2021/04/22	19	30.79	231	30.99	30.50	-212	3,378	-6.28%	大賣/鉅額交易
2021/04/21	169	30.14	2	30.13	30.30	167	3,153	5.30%	大買/鉅額交易
2021/04/20	7	30.59	2.2	30.56	30.45	4.8	3,118	0.15%
2021/04/19	28	30.57	14	30.73	31.10	14	3,048	0.46%
2021/04/16	50	29.55	0	0.00	29.75	50	2,815	1.78%
2021/04/15	58	29.59	12	29.53	29.55	46	2,786	1.65%
2021/04/14	9	29.22	9	29.38	29.20	0	2,739	0.00%
2021/04/13	8	28.82	3	28.83	28.75	5	2,694	0.19%
2021/04/12	2	28.75	1	28.80	28.80	1	2,694	0.04%
2021/04/07	0	0.00	13	29.05	29.05	-13	2,756	-0.47%
2021/04/06	6	28.85	1	28.85	28.95	5	2,763	0.18%
2021/04/01	11	28.75	0	0.00	28.80	11	2,767	0.40%
2021/03/31	3	28.85	0	0.00	28.85	3	2,749	0.11%
2021/03/30	2	29.00	1	29.05	29.05	1	2,743	0.04%
2021/03/29	1	29.10	1	29.10	29.15	0	2,731	0.00%
2021/03/25	1	29.25	0	0.00	29.20	1	2,842	0.04%
2021/03/24	1	29.30	1	29.20	29.35	0	2,894	0.00%
2021/03/23	5	29.05	1	29.05	29.10	4	2,893	0.14%
2021/03/22	0	0.00	2	29.00	29.00	-2	2,929	-0.07%
2021/03/19	0	0.00	2	29.05	29.05	-2	2,901	-0.07%
2021/03/18	0	0.00	61	29.20	29.25	-61	2,874	-2.12%
2021/03/15	1	29.20	4	29.39	29.50	-3	2,873	-0.10%
2021/03/12	0	0.00	3	29.10	29.10	-3	2,869	-0.10%
2021/03/11	2	29.28	4	29.29	29.30	-2	2,870	-0.07%
2021/03/10	1	29.45	4	29.45	29.35	-3	2,877	-0.10%
2021/03/09	0	0.00	1	29.75	29.75	-1	2,850	-0.04%
2021/03/08	2	30.00	4	30.06	29.95	-2	2,837	-0.07%
2021/03/05	4	29.83	2	29.75	29.75	2	2,814	0.07%
2021/03/04	7	29.84	1	30.00	30.00	6	2,795	0.21%
2021/03/03	9	29.63	1	30.00	29.70	8	2,756	0.29%
2021/03/02	11	30.13	9	30.24	29.70	2	2,725	0.07%
2021/02/26	14	30.10	5	30.06	30.30	9	2,564	0.35%
2021/02/25	14	29.21	11	29.33	29.55	3	2,295	0.13%
2021/02/24	0	0.00	2	28.45	28.35	-2	2,119	-0.09%
2021/02/23	1	28.55	3	28.52	28.60	-2	2,105	-0.09%
2021/02/22	0	0.00	8	28.15	28.25	-8	2,129	-0.38%
2021/02/19	1	27.60	0	0.00	27.85	1	2,109	0.05%
2021/02/18	3	27.70	0	0.00	27.80	3	2,106	0.14%
2021/02/04	0.1	27.45	0	0.00	27.40	0.1	2,090	0.00%
2021/02/03	0	0.00	2	27.15	27.25	-2	2,108	-0.09%
2021/02/02	1	27.20	0	0.00	27.15	1	2,155	0.05%
2021/01/29	1	27.30	0	0.00	27.15	1	2,150	0.05%
2021/01/28	3	27.30	0	0.00	27.35	3	2,133	0.14%
2021/01/26	0.4	27.80	0	0.00	27.50	0.4	2,120	0.02%
2021/01/22	3	28.25	2	28.40	28.20	1	2,125	0.05%
2021/01/21	2	27.43	0	0.00	27.55	2	2,086	0.10%
2021/01/20	6	27.35	0	0.00	27.25	6	2,085	0.29%
2021/01/15	4	27.84	2	27.85	27.90	2	2,036	0.10%
2021/01/14	4	28.00	0	0.00	28.05	4	2,011	0.20%
2021/01/12	3	28.22	0	0.00	28.10	3	1,963	0.15%
2021/01/07	1	28.70	2	28.65	28.70	-1	1,893	-0.05%
2021/01/06	19	29.15	0	0.00	28.85	19	1,869	1.02%
2021/01/05	2	29.15	0	0.00	29.15	2	1,829	0.11%
2021/01/04	2	29.58	22	29.69	29.45	-20	1,815	-1.10%
2020/12/31	2	28.90	4	28.98	29.00	-2	1,728	-0.12%
2020/12/29	1	28.95	0	0.00	29.05	1	1,703	0.06%
2020/12/28	0	0.00	4	28.90	28.95	-4	1,684	-0.24%
2020/12/22	11	28.97	0	0.00	28.40	11	1,671	0.66%
2020/12/21	3	29.50	5	29.53	29.45	-2	1,672	-0.12%
2020/12/18	2	29.05	1	29.20	29.10	1	1,601	0.06%
2020/12/16	3	28.85	5	28.87	28.85	-2	1,580	-0.13%
2020/12/14	2	28.25	0	0.00	28.30	2	1,557	0.13%
2020/12/11	0.2	28.40	0	0.00	28.05	0.2	1,567	0.01%
2020/12/10	1	28.30	0	0.00	28.25	1	1,562	0.06%
2020/12/07	2	28.78	0	0.00	28.85	2	1,616	0.12%
2020/12/04	0	0.00	3	29.05	29.10	-3	1,630	-0.18%
2020/12/03	1	28.80	2	28.55	28.75	-1	1,629	-0.06%
2020/12/02	0	0.00	3	28.43	28.45	-3	1,667	-0.18%
2020/12/01	2	28.55	0	0.00	28.55	2	1,732	0.12%
2020/11/30	1	28.70	0	0.00	28.70	1	1,792	0.06%
2020/11/19	0	0.00	1	28.95	29.00	-1	2,900	-0.03%
2020/11/17	0	0.00	4	28.45	28.55	-4	2,894	-0.14%
2020/11/10	0	0.00	1	28.50	28.30	-1	3,128	-0.03%
2020/11/06	0	0.00	1	28.00	28.05	-1	3,106	-0.03%
2020/11/02	2	27.75	0	0.00	27.75	2	3,208	0.06%
2020/10/30	1	27.20	0	0.00	27.40	1	3,214	0.03%
2020/10/29	2	27.30	0	0.00	27.30	2	3,212	0.06%
2020/10/28	0	0.00	0.4	27.80	27.65	-0.4	3,227	-0.01%
2020/10/27	2	27.75	0	0.00	27.80	2	3,225	0.06%
2020/10/26	0	0.00	10	27.85	27.75	-10	3,234	-0.31%
2020/10/19	2	28.00	2	27.85	28.15	0	3,311	0.00%
2020/10/16	0	0.00	13	28.15	28.10	-13	3,313	-0.39%
2020/10/14	1	28.25	1	28.20	28.20	0	3,321	0.00%
2020/10/08	0	0.00	4	28.55	28.80	-4	3,373	-0.12%
2020/09/28	6.1	28.47	0	0.00	28.40	6.1	3,633	0.17%
2020/09/25	4	28.03	0	0.00	28.00	4	3,669	0.11%
2020/09/24	5.1	28.41	2	28.45	28.05	3.1	3,668	0.08%
2020/09/23	1	29.10	2	29.15	29.00	-1	3,634	-0.03%
2020/09/22	1	29.50	2	29.60	29.30	-1	3,629	-0.03%
2020/09/21	10	30.14	1	30.20	29.80	9	3,627	0.25%
2020/09/17	1	29.75	0	0.00	29.55	1	3,641	0.03%
2020/09/16	0	0.00	1	29.70	29.75	-1	3,732	-0.03%
2020/09/15	0	0.00	4	29.45	29.55	-4	3,759	-0.11%
2020/09/14	6	29.33	30	29.40	29.40	-24	3,766	-0.64%
2020/09/11	15	29.83	0	0.00	29.70	15	3,746	0.40%
2020/09/10	1	30.00	1.1	29.91	29.85	-0.1	3,733	0.00%
2020/09/09	30	30.00	1	30.00	30.00	29	3,708	0.78%
2020/09/07	2	30.43	1	30.60	30.40	1	3,680	0.03%
2020/09/03	1	30.70	4	30.90	30.65	-3	3,632	-0.08%
2020/09/02	3	31.00	4	30.69	30.85	-1	3,597	-0.03%
2020/09/01	27	31.69	25	31.17	31.20	2	3,539	0.06%
2020/08/31	19	30.84	91	31.97	32.00	-72	3,278	-2.20%
2020/08/28	0	0.00	6	28.98	29.10	-6	2,640	-0.23%
2020/08/26	1	28.65	6	28.65	28.70	-5	2,581	-0.19%
2020/08/25	3.2	28.50	0	0.00	28.35	3.2	2,588	0.12%
2020/08/24	2	28.80	1	28.75	28.55	1	2,583	0.04%
2020/08/21	4	28.05	8	28.00	28.05	-4	2,607	-0.15%
2020/08/20	13	27.98	1	27.80	27.75	12	2,621	0.46%
2020/08/19	6	28.98	19	28.81	28.85	-13	2,558	-0.51%
2020/08/18	6	28.10	6	28.15	28.10	0	2,486	0.00%
2020/08/17	24	28.50	11	28.62	28.40	13	2,503	0.52%
2020/08/12	0	0.00	6	27.50	27.40	-6	2,542	-0.24%
2020/08/11	6	27.30	0	0.00	27.30	6	2,533	0.24%
2020/08/06	4	26.91	0	0.00	26.95	4	2,485	0.16%
2020/07/30	0	0.00	1	26.75	26.75	-1	2,535	-0.04%
2020/07/29	5	26.75	0	0.00	26.90	5	2,571	0.19%
2020/07/28	6	26.53	7	26.75	26.55	-1	2,579	-0.04%
2020/07/27	6	27.03	0	0.00	26.95	6	2,591	0.23%
2020/07/24	6	27.73	1	27.70	27.65	5	2,582	0.19%
2020/07/22	0	0.00	2	28.50	28.10	-2	2,608	-0.08%
2020/07/17	0	0.00	1	28.25	28.00	-1	2,608	-0.04%
2020/07/16	0	0.00	1	27.60	28.20	-1	2,620	-0.04%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	4	27.93	0	0.00	27.80	4	2,631	0.15%
2020/07/10	10	28.15	0	0.00	27.80	10	2,631	0.38%
2020/07/09	10	28.78	0	0.00	28.65	10	2,602	0.38%
2020/07/08	0	0.00	31	29.75	29.75	-31	2,560	-1.21%
2020/07/07	0	0.00	6	29.65	29.65	-6	2,497	-0.24%
2020/07/06	2	29.68	0	0.00	29.65	2	2,490	0.08%
2020/07/03	1	29.85	0	0.00	29.70	1	2,479	0.04%
2020/07/02	0	0.00	119	29.92	29.90	-119	2,469	-4.82%	大賣/鉅額交易
2020/06/30	1	29.80	1	29.80	29.80	0	2,486	0.00%
2020/06/24	2	29.90	3	29.97	29.95	-1	2,482	-0.04%
2020/06/23	3	30.38	6	29.96	30.35	-3	2,480	-0.12%
2020/06/22	1	29.95	0	0.00	29.75	1	2,427	0.04%
2020/06/19	0	0.00	1	29.40	29.55	-1	2,429	-0.04%
2020/06/18	3	29.30	1.3	29.40	29.30	1.7	2,450	0.07%
2020/06/17	4	29.53	0	0.00	29.40	4	2,464	0.16%
2020/06/15	0	0.00	1	29.05	29.15	-1	2,623	-0.04%
2020/06/11	2	29.73	0	0.00	29.25	2	2,687	0.07%
2020/06/09	4	30.15	0	0.00	29.80	4	2,762	0.14%
2020/06/08	2	30.40	0	0.00	30.30	2	2,787	0.07%
2020/06/05	2	30.43	0	0.00	30.20	2	2,759	0.07%
2020/06/02	1	29.65	0	0.00	29.50	1	2,856	0.04%
2020/06/01	6	29.65	0	0.00	29.50	6	2,846	0.21%
2020/05/29	1	29.25	0	0.00	29.30	1	2,836	0.04%
2020/05/28	5	29.50	7	29.66	29.10	-2	2,835	-0.07%
2020/05/25	1	28.25	0	0.00	28.45	1	2,852	0.04%
2020/05/22	2	28.50	1	28.55	28.55	1	2,906	0.03%
2020/05/21	9	29.01	3	28.95	29.05	6	2,963	0.20%
2020/05/19	1	28.00	1	28.10	28.40	0	2,895	0.00%
2020/05/15	50	27.35	0	0.00	27.40	50	2,887	1.73%
2020/05/14	20	27.50	0	0.00	27.50	20	2,904	0.69%
2020/05/13	0	0.00	1	27.90	27.85	-1	2,911	-0.03%
2020/05/12	3	27.57	0	0.00	27.60	3	2,909	0.10%
2020/05/11	0	0.00	2	27.60	27.70	-2	2,942	-0.07%
2020/05/08	5	27.95	0	0.00	27.95	5	2,915	0.17%
2020/05/06	1	28.20	0	0.00	28.15	1	2,952	0.03%
2020/05/05	1	28.55	0	0.00	28.70	1	2,967	0.03%
2020/05/04	5	27.98	2	28.00	28.05	3	2,969	0.10%
2020/04/28	0	0.00	1	27.80	27.85	-1	3,121	-0.03%
2020/04/27	0	0.00	0	27.80	27.65	0	3,276	0.00%
2020/04/21	0	0.00	1	27.55	27.25	-1	3,449	-0.03%
2020/04/20	3	27.80	1	27.75	27.80	2	3,541	0.06%
2020/04/16	6	27.68	0	0.00	27.65	6	4,198	0.14%
2020/04/15	3	28.35	1	28.25	28.40	2	4,255	0.05%
2020/04/14	5	27.75	2	27.80	28.10	3	4,358	0.07%
2020/04/13	2	27.90	0	0.00	27.65	2	4,434	0.05%
2020/04/10	6	27.65	1	27.80	27.70	5	4,619	0.11%
2020/04/09	9	28.11	2	27.75	27.95	7	4,817	0.15%
2020/04/08	2	27.50	0	0.00	27.80	2	5,048	0.04%
2020/04/07	2	26.80	3	26.75	26.85	-1	5,648	-0.02%
2020/04/06	7	26.46	0	0.00	26.35	7	5,799	0.12%
2020/04/01	4	26.60	0	0.00	26.65	4	5,870	0.07%
2020/03/31	9	26.67	7	26.74	26.65	2	5,923	0.03%
2020/03/30	2	26.30	3	26.52	26.70	-1	6,005	-0.02%
2020/03/27	6	26.86	0	0.00	26.65	6	6,254	0.10%
2020/03/26	2	26.60	1	26.90	26.55	1	6,567	0.02%
2020/03/25	3.1	26.94	0	0.00	26.50	3.1	6,557	0.05%
2020/03/24	2	26.15	0	0.00	26.10	2	6,581	0.03%
2020/03/20	0	0.00	2	27.45	26.95	-2	6,707	-0.03%
2020/03/19	1	25.00	3	25.62	26.50	-2	6,654	-0.03%
2020/03/18	0	0.00	1	26.65	26.80	-1	6,527	-0.02%
2020/03/17	1	26.45	6	26.55	26.95	-5	6,497	-0.08%
2020/03/16	1	27.40	0	0.00	27.45	1	6,435	0.02%
2020/03/13	25	27.06	7	27.18	27.65	18	6,381	0.28%
2020/03/12	4	28.95	0	0.00	28.80	4	6,274	0.06%
2020/03/11	1	29.85	1	29.85	29.55	0	6,208	0.00%
2020/03/10	3	29.03	5	29.15	29.45	-2	6,207	-0.03%
2020/03/09	11	30.12	1	30.40	29.70	10	6,162	0.16%
2020/03/06	40	30.90	0	0.00	30.90	40	6,071	0.66%
2020/03/04	1	30.90	0	0.00	31.00	1	6,069	0.02%
2020/03/02	22	30.85	0	0.00	31.00	22	6,044	0.36%
2020/02/27	19	31.46	0	0.00	31.35	19	5,990	0.32%
2020/02/25	12	31.43	0	0.00	31.55	12	5,905	0.20%
2020/02/24	2	31.85	0	0.00	31.85	2	5,835	0.03%
2020/02/20	1	32.80	0	0.00	32.75	1	5,715	0.02%
2020/02/19	1	33.00	1	32.90	32.95	0	5,686	0.00%
2020/02/18	0	0.00	2	32.60	32.65	-2	5,659	-0.04%
2020/02/17	12	32.59	0	0.00	32.60	12	5,649	0.21%
2020/02/14	5	32.90	0	0.00	32.90	5	5,617	0.09%
2020/02/13	1	33.10	0	0.00	32.95	1	5,599	0.02%
2020/02/12	5	32.90	0	0.00	32.85	5	5,596	0.09%
2020/02/11	1	32.80	0	0.00	32.95	1	5,543	0.02%
2020/02/10	3	32.58	1	32.70	32.65	2	5,518	0.04%
2020/02/07	0	0.00	10	33.00	33.00	-10	5,487	-0.18%
2020/02/05	0	0.00	1	33.30	33.30	-1	5,406	-0.02%
2020/02/04	0	0.00	2	33.20	33.55	-2	5,351	-0.04%
2020/02/03	0	0.00	4	33.08	33.05	-4	5,279	-0.08%
2020/01/31	1	33.85	0	0.00	33.75	1	5,190	0.02%
2020/01/30	8	33.76	1	33.45	33.30	7	5,112	0.14%
2020/01/20	1	35.00	126	34.95	34.95	-125	4,941	-2.53%	大賣/鉅額交易
2020/01/17	1	34.80	46	34.83	34.75	-45	4,869	-0.92%
2020/01/16	0	0.00	175	34.70	34.75	-175	4,822	-3.63%	大賣/鉅額交易
2020/01/15	2	34.55	4	34.74	34.60	-2	4,798	-0.04%
2020/01/14	4	34.70	0	0.00	34.45	4	4,731	0.08%
2020/01/13	34	35.24	17	35.93	34.75	17	4,620	0.37%
2020/01/10	2	34.65	0	0.00	34.75	2	4,117	0.05%
2020/01/09	8	34.33	3	34.40	34.30	5	3,935	0.13%
2020/01/08	2	34.75	4	34.60	34.30	-2	3,847	-0.05%
2020/01/07	2	35.00	1	34.60	34.75	1	3,711	0.03%
2020/01/06	35	35.31	4	34.66	35.00	31	3,631	0.85%
2020/01/03	11	35.19	42	34.89	35.05	-31	3,437	-0.90%
2020/01/02	16.1	35.68	64	35.84	35.85	-47.9	3,225	-1.48%
2019/12/31	52	35.40	38	35.51	35.90	14	2,963	0.47%
2019/12/30	8	33.37	22	33.32	33.50	-14	2,327	-0.60%
2019/12/27	5	32.62	4	33.00	32.50	1	2,156	0.05%
2019/12/26	4	33.20	2	33.10	32.85	2	2,051	0.10%
2019/12/25	14	33.16	7	33.15	32.90	7	1,984	0.35%
2019/12/24	18	33.16	4	32.95	32.95	14	1,895	0.74%
2019/12/23	7	32.82	12	33.27	33.10	-5	1,654	-0.30%
2019/12/20	3	31.50	0	0.00	31.60	3	1,312	0.23%
2019/12/19	15	31.85	2	31.65	31.50	13	1,299	1.00%
2019/12/18	13	32.37	7	32.15	32.10	6	1,240	0.48%
2019/12/17	1	31.45	0	0.00	31.60	1	1,091	0.09%
2019/12/13	2	31.10	0	0.00	31.20	2	1,050	0.19%
2019/12/10	1	31.45	0	0.00	31.25	1	1,053	0.09%
2019/12/06	0	0.00	2	31.20	31.25	-2	1,053	-0.19%
2019/12/03	5	31.35	0	0.00	31.35	5	1,010	0.50%
2019/11/27	1	31.75	0	0.00	31.80	1	988	0.10%
2019/11/20	0	0.00	10	31.90	31.90	-10	977	-1.02%
2019/11/15	0	0.00	0	31.90	31.90	0	1,051	0.00%
2019/10/31	0	0.00	5	31.70	31.75	-5	1,143	-0.44%
2019/10/30	0	0.00	1	31.70	31.75	-1	1,146	-0.09%
2019/10/29	0	0.00	3	31.70	31.70	-3	1,141	-0.26%
2019/10/28	3	31.67	4	31.65	31.80	-1	1,133	-0.09%
2019/10/24	10	31.55	0	0.00	31.60	10	1,162	0.86%
2019/10/22	0.8	31.60	0	0.00	31.55	0.8	1,186	0.07%
2019/10/17	1	31.70	0	0.00	31.75	1	1,187	0.08%
2019/10/14	1	31.65	0	0.00	31.70	1	1,180	0.08%
2019/10/03	1	32.05	1	31.90	32.05	0	1,267	0.00%
2019/10/02	1	32.05	0	0.00	32.05	1	1,349	0.07%
2019/10/01	4	32.28	0	0.00	32.15	4	1,398	0.29%
2019/09/27	0	0.00	4	32.20	32.25	-4	1,427	-0.28%
2019/09/25	0	0.00	1	32.50	32.65	-1	1,560	-0.06%
2019/09/24	0	0.00	6	32.43	32.55	-6	1,585	-0.38%
2019/09/23	2	32.25	2	32.20	32.25	0	1,590	0.00%
2019/09/17	1	31.70	0	0.00	31.75	1	1,736	0.06%
2019/09/12	1	31.70	0	0.00	31.75	1	1,756	0.06%
2019/09/10	1	31.85	0	0.00	31.90	1	1,792	0.06%
2019/09/06	1	32.00	0	0.00	32.00	1	1,794	0.06%
2019/09/03	1	32.00	0	0.00	31.95	1	1,865	0.05%
2019/08/30	5	31.45	0	0.00	31.45	5	1,938	0.26%
2019/08/21	3	32.98	1	33.15	32.85	2	2,064	0.10%
2019/08/19	0	0.00	7	32.35	32.65	-7	2,036	-0.34%
2019/08/15	5	31.18	0	0.00	31.40	5	2,002	0.25%
2019/08/14	5	31.78	0	0.00	31.75	5	1,995	0.25%
2019/07/26	0	0.00	1	31.85	32.00	-1	1,976	-0.05%
2019/07/23	1	32.50	0	0.00	32.30	1	1,932	0.05%
2019/07/22	1	32.60	0	0.00	32.65	1	1,927	0.05%
2019/07/10	1	32.85	0	0.00	32.80	1	1,982	0.05%
2019/07/09	1	33.20	1	33.50	33.30	0	1,992	0.00%
2019/07/04	0	0.00	16	34.10	34.10	-16	1,863	-0.86%
2019/07/02	1	34.20	1	34.15	33.60	0	1,844	0.00%
2019/07/01	1	34.15	0	0.00	34.20	1	1,738	0.06%
2019/06/27	1	34.10	1	34.05	33.90	0	1,692	0.00%
2019/06/24	10	33.40	1	33.15	33.40	9	1,592	0.57%
2019/06/21	1	33.25	1	33.25	33.10	0	1,570	0.00%
2019/06/20	1	33.10	0	0.00	33.00	1	1,584	0.06%
2019/06/18	5	32.65	0	0.00	32.90	5	1,567	0.32%
2019/06/17	6	32.55	0	0.00	32.75	6	1,585	0.38%
2019/06/14	6.5	32.64	0	0.00	32.60	6.5	1,616	0.40%
2019/06/12	0.2	32.50	0	0.00	32.45	0.2	1,662	0.01%
2019/06/11	1	32.50	16	32.65	32.55	-15	1,710	-0.88%
2019/06/10	16	33.60	5	33.35	33.45	11	1,780	0.62%
2019/05/30	5	32.55	0	0.00	32.55	5	1,776	0.28%
2019/05/28	0	0.00	3	31.70	31.75	-3	1,740	-0.17%
2019/05/27	0	0.00	1	31.70	31.80	-1	1,753	-0.06%
2019/05/22	0	0.00	1	31.60	31.75	-1	1,751	-0.06%
2019/05/20	0	0.00	2	31.68	31.50	-2	1,803	-0.11%
2019/05/14	2	30.18	0	0.00	30.35	2	1,859	0.11%
2019/05/10	1.1	30.28	0	0.00	30.50	1.1	1,916	0.06%
2019/05/09	1.1	30.86	0	0.00	30.65	1.1	1,928	0.06%
2019/05/07	0	0.00	1	31.60	31.60	-1	2,091	-0.05%
2019/04/30	0	0.00	10	31.30	31.35	-10	2,298	-0.44%
2019/04/26	1	31.20	1	31.25	31.00	0	2,308	0.00%
2019/04/24	2	31.48	0	0.00	31.30	2	2,290	0.09%
2019/04/23	1	31.55	0	0.00	31.55	1	2,303	0.04%
2019/04/22	1	31.50	0	0.00	31.55	1	2,319	0.04%
2019/04/18	0	0.00	16	31.40	31.25	-16	2,344	-0.68%
2019/04/17	0	0.00	1	31.50	31.45	-1	2,324	-0.04%
2019/04/16	0	0.00	4	31.65	31.40	-4	2,298	-0.17%
2019/04/15	2	31.73	0	0.00	31.45	2	2,273	0.09%
2019/04/11	0	0.00	1	31.45	31.40	-1	2,212	-0.05%
2019/04/10	55	31.30	0	0.00	31.30	55	2,248	2.45%
2019/04/08	5	31.95	0	0.00	31.80	5	2,198	0.23%
2019/03/29	0	0.00	5	32.55	32.50	-5	2,165	-0.23%
2019/03/26	0	0.00	2	32.20	32.15	-2	2,158	-0.09%
2019/03/20	0	0.00	5	32.00	32.10	-5	2,119	-0.24%
2019/03/18	0	0.00	1	32.30	32.20	-1	2,074	-0.05%
2019/03/15	23	32.01	1	32.20	32.20	22	2,039	1.08%
2019/03/14	1	31.70	25	32.10	31.75	-24	2,005	-1.20%
2019/03/13	1	32.40	0	0.00	32.10	1	1,948	0.05%
2019/03/11	0	0.00	6	33.50	33.75	-6	1,817	-0.33%
2019/03/08	6	33.85	0	0.00	33.70	6	1,829	0.33%
2019/02/26	1	33.80	0	0.00	33.70	1	1,745	0.06%
2019/02/25	0	0.00	2	33.98	34.00	-2	1,750	-0.11%
2019/02/19	5	33.89	0	0.00	33.85	5	1,818	0.27%
2019/02/13	1	34.00	1.4	33.87	33.80	-0.4	1,735	-0.02%
2019/02/12	2	34.75	4	34.51	34.40	-2	1,704	-0.12%
2019/02/11	0	0.00	2	34.55	34.55	-2	1,676	-0.12%
2019/01/30	0	0.00	12	33.94	33.90	-12	1,616	-0.74%
2019/01/29	1	33.85	3	34.52	33.65	-2	1,583	-0.13%
2019/01/28	8	33.71	5	33.68	34.05	3	1,485	0.20%
2019/01/25	2	33.65	2	33.45	33.25	0	1,391	0.00%
2019/01/24	0	0.00	1	33.35	33.20	-1	1,340	-0.07%
2019/01/23	0	0.00	1	32.70	32.90	-1	1,231	-0.08%
2019/01/21	0	0.00	5	32.00	31.90	-5	1,191	-0.42%
2019/01/14	0	0.00	2	31.85	31.85	-2	1,210	-0.17%
2019/01/10	1	31.50	1	31.50	31.50	0	1,199	0.00%
2019/01/02	1	31.10	2	31.13	31.05	-1	1,271	-0.08%
2018/12/28	0	0.00	1	30.70	30.70	-1	1,251	-0.08%
2018/12/27	0	0.00	1	30.55	30.45	-1	1,267	-0.08%
2018/12/04	10	30.73	0	0.00	30.80	10	1,384	0.72%
2018/12/03	0	0.00	1	30.90	30.65	-1	1,373	-0.07%
2018/11/29	1	30.60	0	0.00	30.70	1	1,336	0.07%
2018/11/28	0	0.00	0.2	30.30	30.30	-0.2	1,299	-0.02%
2018/11/16	0	0.00	3	28.90	29.70	-3	1,163	-0.26%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/01	3	28.20	0	0.00	28.55	3	1,163	0.26%
2018/10/26	0	0.00	0	28.45	28.30	0	1,126	0.00%
2018/10/22	0	0.00	2	29.10	29.10	-2	1,056	-0.19%
2018/10/12	0	0.00	1	29.70	30.20	-1	1,064	-0.09%
2018/10/05	0	0.00	1	31.85	31.35	-1	1,017	-0.10%
2018/10/03	2	32.40	10	32.39	31.90	-8	965	-0.83%
2018/10/02	0	0.00	1	31.00	30.95	-1	876	-0.11%
2018/09/20	0	0.00	1	30.80	30.65	-1	847	-0.12%
2018/09/06	0	0.00	5	30.35	30.25	-5	947	-0.53%
2018/09/03	2	30.55	0	0.00	30.45	2	1,003	0.20%
2018/08/30	2	30.60	0	0.00	30.60	2	1,086	0.18%
2018/08/24	1	30.25	0	0.00	30.30	1	1,170	0.09%
2018/08/16	3	29.83	0	0.00	29.85	3	1,197	0.25%
2018/08/02	0	0.00	2.1	30.15	30.10	-2.1	1,245	-0.17%
2018/07/25	0	0.00	2	30.15	30.05	-2	1,278	-0.16%
2018/07/24	2	30.93	0	0.00	30.90	2	1,269	0.16%
2018/07/19	1	31.35	0	0.00	31.05	1	1,326	0.08%
2018/07/10	24	30.78	0	0.00	30.75	24	1,387	1.73%
2018/07/04	1	30.95	0	0.00	30.95	1	1,409	0.07%
2018/07/03	1	31.30	0	0.00	30.85	1	1,423	0.07%
2018/06/29	0	0.00	3	31.80	31.70	-3	1,426	-0.21%
2018/06/28	2.1	31.54	0	0.00	31.30	2.1	1,408	0.15%
2018/06/26	4	30.13	0	0.00	30.75	4	1,383	0.29%
2018/06/25	2	30.90	0	0.00	30.80	2	1,345	0.15%
2018/06/22	2	31.05	7	31.16	31.05	-5	1,333	-0.37%
2018/06/20	0	0.00	1	31.90	31.70	-1	1,305	-0.08%
2018/06/19	1	32.00	0	0.00	31.90	1	1,282	0.08%
2018/06/15	27	32.35	5	32.35	32.40	22	1,265	1.74%
2018/06/13	0.5	32.50	0	0.00	32.45	0.5	1,220	0.04%
2018/06/11	1	32.75	0	0.00	32.75	1	1,170	0.09%
2018/06/08	6.5	32.88	0	0.00	32.80	6.5	1,164	0.56%
2018/06/07	1	33.15	0	0.00	32.90	1	1,132	0.09%
2018/06/06	4	33.05	0	0.00	33.15	4	1,088	0.37%
2018/06/01	0	0.00	0.3	33.50	33.40	-0.3	1,002	-0.03%
2018/05/31	2	33.40	2	33.43	33.30	0	1,000	0.00%
2018/05/30	0	0.00	2	33.40	33.30	-2	1,003	-0.20%
2018/05/25	2	33.65	0	0.00	33.65	2	982	0.20%
2018/05/24	0	0.00	0.3	34.00	33.80	-0.3	987	-0.03%
2018/05/22	1	33.70	0	0.00	33.75	1	991	0.10%
2018/05/21	0.1	33.80	0	0.00	33.55	0.1	994	0.01%
2018/05/16	1	33.60	0	0.00	33.75	1	1,025	0.10%
2018/05/15	3	33.48	20	33.51	33.50	-17	1,043	-1.63%
2018/05/14	2	33.90	0	0.00	33.70	2	1,081	0.18%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/10	2	33.98	0	0.00	33.95	2	1,073	0.19%
2018/05/08	6	34.03	0	0.00	33.95	6	1,074	0.56%
2018/05/04	10	34.05	0	0.00	34.00	10	1,077	0.93%
2018/05/03	2	34.30	0	0.00	34.15	2	1,067	0.19%
2018/05/02	3	34.77	1	35.15	34.55	2	1,056	0.19%
2018/04/30	1	34.70	0	0.00	34.70	1	1,055	0.09%
2018/04/24	0	0.00	3	35.05	35.00	-3	993	-0.30%
2018/04/23	3	35.00	3	34.95	35.05	0	1,001	0.00%
2018/04/20	0	0.00	5	34.86	34.95	-5	1,016	-0.49%
2018/04/18	0	0.00	1	34.15	34.10	-1	1,009	-0.10%
2018/04/12	0	0.00	1	34.45	34.65	-1	1,051	-0.10%
2018/04/11	0	0.00	2	34.43	34.40	-2	1,071	-0.19%
2018/04/10	2	34.58	0	0.00	34.30	2	1,105	0.18%
2018/04/03	0	0.00	5	34.15	34.25	-5	1,131	-0.44%
2018/04/02	1	34.35	5	34.15	34.25	-4	1,160	-0.34%
2018/03/29	0	0.00	3	34.10	34.25	-3	1,223	-0.25%
2018/03/27	0	0.00	1	34.10	34.15	-1	1,248	-0.08%
2018/03/23	2	33.48	0	0.00	33.65	2	1,272	0.16%
2018/03/22	0	0.00	3	34.15	34.00	-3	1,279	-0.23%
2018/03/20	2	33.88	2	33.90	34.00	0	1,335	0.00%
2018/03/15	1	34.10	0	0.00	34.05	1	1,458	0.07%
2018/03/13	0	0.00	1	34.20	34.20	-1	1,656	-0.06%
2018/03/09	9	33.88	0	0.00	34.00	9	1,957	0.46%
2018/03/07	2	33.75	0	0.00	33.75	2	2,079	0.10%
2018/03/02	1	34.15	0	0.00	34.15	1	2,173	0.05%
2018/02/23	0	0.00	15	34.05	34.00	-15	2,326	-0.64%
2018/02/22	15	33.90	0	0.00	34.00	15	2,354	0.64%
2018/02/21	0.1	33.90	0	0.00	33.85	0.1	2,412	0.00%
2018/02/12	0	0.00	1	33.60	33.40	-1	2,415	-0.04%
2018/02/08	0	0.00	1	34.00	34.05	-1	2,408	-0.04%
2018/02/07	3	34.05	0	0.00	33.90	3	2,430	0.12%
2018/02/06	4	33.68	5	33.75	34.15	-1	2,431	-0.04%
2018/02/05	3	34.58	0	0.00	34.50	3	2,427	0.12%
2018/02/01	5	35.25	0	0.00	35.40	5	2,543	0.20%
2018/01/31	4	35.13	0	0.00	35.20	4	2,545	0.16%
2018/01/30	0.1	35.50	0	0.00	35.35	0.1	2,546	0.00%
2018/01/29	0.1	35.60	0	0.00	35.55	0.1	2,552	0.00%
2018/01/25	2	35.90	0	0.00	35.85	2	2,627	0.08%
2018/01/23	0.1	35.85	0	0.00	35.75	0.1	2,662	0.00%
2018/01/22	0.2	35.90	0	0.00	35.90	0.2	2,713	0.01%
2018/01/16	5	35.44	0	0.00	35.90	5	2,797	0.18%
2018/01/15	6.1	36.03	0	0.00	35.85	6.1	2,774	0.22%
2018/01/12	1	36.40	2	36.35	36.35	-1	2,730	-0.04%
2018/01/11	0.1	36.60	0	0.00	36.60	0.1	2,720	0.00%
2018/01/10	2	37.00	1	36.95	36.95	1	2,718	0.04%
2018/01/09	0.1	37.00	0	37.00	37.00	0	2,711	0.00%
2018/01/08	0	0.00	8	36.99	36.80	-8	2,699	-0.30%
2018/01/05	0	36.90	3	36.82	37.15	-3	2,692	-0.11%
2018/01/04	1	36.70	13.1	36.64	36.60	-12.1	2,688	-0.45%
2018/01/03	0	0.00	5	37.35	37.30	-5	2,666	-0.19%
2018/01/02	0	0.00	11	37.40	37.50	-11	2,657	-0.41%