漢翔 (2634)-富邦-高雄券商分點個股進出

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
58.7
漲跌
▲2.9
漲幅
+5.20%
成交量
44,080張
產業
上市航運類股
687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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/18	30.1	57.86	103.2	58.11	58.70	-73.1	12,973	-0.56%	大賣/
2024/04/17	20	56.16	54	56.13	55.80	-34	12,495	-0.27%
2024/04/16	186.3	56.57	115.7	56.83	55.40	70.6	12,617	0.56%	大買/大賣/
2024/04/15	104.7	58.61	79.2	58.83	58.00	25.5	12,092	0.21%	大買/
2024/04/12	26.1	56.76	87.5	56.33	56.80	-61.4	11,131	-0.55%
2024/04/11	86.5	56.82	22.4	57.02	55.80	64.1	11,010	0.58%
2024/04/10	104.5	58.06	57.1	57.91	56.80	47.5	10,635	0.45%	大買/
2024/04/09	41	55.16	74.6	55.64	57.50	-33.6	9,678	-0.35%
2024/04/08	9	52.96	0.3	53.00	53.00	8.7	8,809	0.10%
2024/04/03	14	53.69	14	54.19	53.70	0	8,809	0.00%
2024/04/02	4	54.20	6.1	54.37	54.30	-2.1	8,725	-0.02%
2024/04/01	15.1	54.08	27	54.25	54.40	-11.9	8,554	-0.14%
2024/03/29	18	52.72	26	52.60	52.60	-8	8,247	-0.10%
2024/03/28	35	53.64	28	53.24	52.60	7	8,231	0.09%
2024/03/27	19.2	51.63	114.3	52.20	53.20	-95.1	7,646	-1.24%	大賣/
2024/03/26	11	50.12	8	49.95	49.65	3	7,194	0.04%
2024/03/25	14.1	50.13	11	50.42	50.40	3.1	7,200	0.04%
2024/03/22	41.2	49.41	59	49.73	50.30	-17.8	7,172	-0.25%
2024/03/21	4	48.55	10	48.62	48.70	-6	6,957	-0.09%
2024/03/20	9	48.08	2	48.25	47.95	7	6,979	0.10%
2024/03/19	3	48.78	9	48.81	48.60	-6	6,984	-0.09%
2024/03/18	26	47.70	2	48.40	48.40	24	7,276	0.33%
2024/03/15	2	47.88	3	48.12	47.55	-1	7,377	-0.01%
2024/03/14	9	47.09	1	47.10	47.15	8	7,313	0.11%
2024/03/13	5	47.60	0	0.00	47.55	5	7,365	0.07%
2024/03/12	4.6	47.86	6	47.82	48.15	-1.4	7,418	-0.02%
2024/03/11	4	47.10	4	47.57	47.55	0	7,409	0.00%
2024/03/08	31	47.27	2	47.13	47.10	29	7,416	0.39%
2024/03/07	16.5	48.48	4.9	48.54	48.30	11.6	7,380	0.16%
2024/03/06	19.1	49.14	1	49.30	48.90	18.1	7,391	0.24%
2024/03/05	3.1	49.49	2	49.55	49.45	1.1	7,401	0.01%
2024/03/04	3	49.95	0	0.00	49.80	3	7,410	0.04%
2024/03/01	1	49.70	2	49.65	49.60	-1	7,433	-0.01%
2024/02/29	1	49.60	3	49.67	49.65	-2	7,682	-0.03%
2024/02/27	4.1	48.94	0	0.00	48.90	4.1	8,222	0.05%
2024/02/26	9.2	49.54	11.1	49.57	49.75	-1.9	8,200	-0.02%
2024/02/23	21.9	48.69	3	48.50	48.40	18.9	8,159	0.23%
2024/02/22	11	49.02	2	49.18	49.25	9	8,163	0.11%
2024/02/21	2.3	49.18	4	49.23	49.10	-1.7	8,207	-0.02%
2024/02/20	0	0.00	2	49.15	49.05	-2	8,243	-0.02%
2024/02/19	1.3	49.58	13	49.55	49.45	-11.7	8,342	-0.14%
2024/02/16	7	49.23	4	49.23	49.30	3	8,393	0.04%
2024/02/15	3.8	49.11	7	49.06	49.20	-3.2	8,522	-0.04%
2024/02/05	10.2	47.92	0	0.00	48.10	10.2	8,533	0.12%
2024/02/02	17.4	48.69	13	48.37	48.25	4.4	8,539	0.05%
2024/02/01	5.1	48.80	0	49.20	48.85	5	8,508	0.06%
2024/01/31	12	49.23	5	48.99	49.20	7	8,619	0.08%
2024/01/30	5	49.90	2	50.18	49.80	3	8,825	0.03%
2024/01/29	1	50.10	0	0.00	50.20	1	8,876	0.01%
2024/01/26	7	49.99	0	0.00	49.90	7	9,023	0.08%
2024/01/25	6	50.37	2	50.10	50.10	4	9,076	0.04%
2024/01/24	5	50.52	1	50.70	50.50	4	9,094	0.04%
2024/01/23	1	50.40	0	0.00	50.20	1	9,120	0.01%
2024/01/22	4.1	50.05	0	0.00	49.90	4.1	9,131	0.04%
2024/01/19	3	50.00	0	0.00	49.95	3	9,129	0.03%
2024/01/18	9	49.76	1	49.90	49.80	8	9,208	0.09%
2024/01/17	5	50.20	1	50.60	50.20	4	9,224	0.04%
2024/01/16	7.1	51.40	0	0.00	51.30	7.1	9,252	0.08%
2024/01/15	39.1	53.23	20.3	53.34	52.10	18.8	9,218	0.20%
2024/01/12	4	53.00	16	52.88	53.00	-12	8,866	-0.14%
2024/01/11	6	50.70	4	51.40	52.00	2	8,723	0.02%
2024/01/10	25.2	52.15	14	52.30	51.60	11.2	8,783	0.13%
2024/01/09	17	51.96	0	0.00	51.50	17	8,630	0.20%
2024/01/08	9	53.84	9	54.02	53.70	0	8,428	0.00%
2024/01/05	4.3	53.36	8.2	53.84	54.20	-3.9	8,203	-0.05%
2024/01/04	1	52.70	5	52.90	52.70	-4	8,070	-0.05%
2024/01/03	3.1	52.71	3.5	52.87	52.70	-0.4	8,366	0.00%
2024/01/02	4	53.70	9.5	53.69	53.60	-5.5	8,328	-0.07%
2023/12/29	8	53.51	0.6	53.58	53.60	7.4	8,357	0.09%
2023/12/28	5	53.10	4	53.20	53.10	1	8,331	0.01%
2023/12/27	21	52.99	5	52.96	52.80	16	8,352	0.19%
2023/12/26	29	53.24	17	53.08	53.00	12	8,419	0.14%
2023/12/25	12.1	52.77	15.4	53.13	53.30	-3.3	8,402	-0.04%
2023/12/22	2	52.40	3	52.43	52.30	-1	8,360	-0.01%
2023/12/21	26	52.74	24	52.74	52.10	2	8,547	0.02%
2023/12/20	5.3	52.41	16	52.67	52.70	-10.7	8,441	-0.13%
2023/12/19	13.4	51.92	1	51.80	52.00	12.4	8,505	0.15%
2023/12/18	3.1	52.64	5	52.74	52.80	-2	8,579	-0.02%
2023/12/15	8.1	52.28	11	52.57	52.50	-2.9	8,674	-0.03%
2023/12/14	6	52.12	1	52.10	52.00	5	8,797	0.06%
2023/12/13	17.2	52.82	1.3	52.40	51.90	15.9	8,952	0.18%
2023/12/12	2	52.70	18.3	52.84	52.70	-16.2	8,927	-0.18%
2023/12/08	3	51.70	1	52.30	51.50	2	9,174	0.02%
2023/12/07	5	52.52	9	52.58	52.20	-4	9,367	-0.04%
2023/12/06	1	52.30	5.2	52.53	52.00	-4.2	10,039	-0.04%
2023/12/05	2.1	52.40	12.1	52.72	52.40	-10.1	10,377	-0.10%
2023/12/04	3.5	52.76	5.5	52.91	53.10	-2	10,439	-0.02%
2023/12/01	10	52.15	15	52.41	52.30	-5	10,463	-0.05%
2023/11/30	1.1	51.50	6.1	51.50	51.80	-5	10,729	-0.05%
2023/11/29	8	52.25	1	52.20	51.90	7	11,055	0.06%
2023/11/28	3	52.30	2	52.50	52.30	1	11,478	0.01%
2023/11/27	38.1	52.44	14	51.95	51.60	24.1	11,941	0.20%
2023/11/24	16	51.92	47.3	52.14	52.60	-31.3	11,969	-0.26%
2023/11/22	0.2	50.90	1.4	50.80	50.70	-1.2	13,177	-0.01%
2023/11/21	5.1	50.62	2	51.50	50.60	3.1	14,097	0.02%
2023/11/20	6	50.97	8	51.15	51.20	-2	15,292	-0.01%
2023/11/17	8.2	50.22	9	50.51	50.40	-0.8	16,846	0.00%
2023/11/16	6.2	49.87	27	50.20	50.40	-20.9	16,958	-0.12%
2023/11/15	14	49.38	1.4	49.60	49.25	12.7	16,884	0.07%
2023/11/14	4.2	49.90	8	50.00	49.25	-3.8	16,885	-0.02%
2023/11/13	3	49.30	4	49.30	49.15	-1	16,852	-0.01%
2023/11/10	17	48.83	2	48.65	48.55	15	16,862	0.09%
2023/11/09	24.1	49.30	1	49.15	49.10	23.1	16,918	0.14%
2023/11/08	18	49.29	9	50.09	49.50	9	17,049	0.05%
2023/11/07	24	49.77	3	50.02	49.35	21	17,126	0.12%
2023/11/06	3.2	51.65	6	52.12	51.60	-2.8	17,057	-0.02%
2023/11/03	8	51.81	23	51.61	51.80	-15	17,234	-0.09%
2023/11/02	4	49.30	7	50.06	50.10	-3	17,601	-0.02%
2023/11/01	1	48.60	0	0.00	48.70	1	17,693	0.01%
2023/10/31	7	49.74	28	49.44	48.55	-21	17,832	-0.12%
2023/10/30	9	49.74	11	49.91	49.60	-2	17,965	-0.01%
2023/10/27	10	50.06	12	50.09	50.10	-2	18,128	-0.01%
2023/10/25	12	50.61	1	50.70	50.50	11	18,384	0.06%
2023/10/24	2	49.03	3	49.52	50.10	-1	18,391	-0.01%
2023/10/23	4.6	48.49	0	0.00	48.40	4.6	18,373	0.02%
2023/10/20	5.2	48.51	6	48.49	48.45	-0.8	18,464	0.00%
2023/10/19	8.2	49.51	17	49.69	49.80	-8.8	18,502	-0.05%
2023/10/18	20.1	50.13	21	50.30	49.30	-0.9	18,654	0.00%
2023/10/17	22.1	52.68	27.2	53.05	51.60	-5.1	18,695	-0.03%
2023/10/16	5	54.26	4	53.93	53.70	1	18,661	0.01%
2023/10/13	2	54.65	3	54.30	54.70	-1	18,861	-0.01%
2023/10/12	2	54.30	1	54.00	54.30	1	19,063	0.01%
2023/10/11	9	54.88	9	55.74	53.90	0	19,196	0.00%
2023/10/06	4.2	53.77	11	53.55	53.80	-6.8	19,075	-0.04%
2023/10/05	3	53.86	6	53.52	53.60	-3	19,149	-0.02%
2023/10/04	9	53.60	3.1	53.41	53.30	6	19,196	0.03%
2023/10/03	12	54.28	36	54.50	54.20	-24	19,333	-0.12%
2023/10/02	10	55.26	1	55.20	55.00	9	19,460	0.05%
2023/09/28	9.1	54.86	1.1	55.08	54.90	8	19,648	0.04%
2023/09/27	5.1	54.12	1	54.00	54.40	4.1	20,053	0.02%
2023/09/26	8.4	55.21	9	55.01	54.60	-0.6	20,131	0.00%
2023/09/25	28.3	56.56	11.2	56.61	56.70	17.1	20,174	0.08%
2023/09/22	9	55.71	0	0.00	55.70	9	20,194	0.04%
2023/09/21	16.2	54.97	4	55.70	55.50	12.2	20,340	0.06%
2023/09/20	20.1	56.11	0	0.00	56.00	20.1	20,661	0.10%
2023/09/19	20.4	57.16	53	56.80	56.20	-32.6	20,917	-0.16%
2023/09/18	24	58.65	9.2	58.64	57.60	14.9	21,299	0.07%
2023/09/15	16.4	58.30	2.3	58.49	58.00	14.1	22,514	0.06%
2023/09/14	24.6	59.60	20	59.90	59.20	4.6	24,361	0.02%
2023/09/13	12.1	60.01	3	60.03	59.90	9	25,282	0.04%
2023/09/12	6.2	60.62	3	60.57	60.50	3.2	25,608	0.01%
2023/09/11	61.1	62.42	54.3	62.22	60.80	6.8	25,750	0.03%
2023/09/08	24.6	60.72	32	61.16	61.90	-7.4	25,155	-0.03%
2023/09/07	32.3	60.51	11.1	60.55	60.40	21.2	24,936	0.08%
2023/09/06	7.1	60.10	7	60.27	60.30	0.1	25,092	0.00%
2023/09/05	18.4	60.21	63.4	60.53	59.50	-45	25,246	-0.18%
2023/09/04	18	62.11	10.3	62.44	61.30	7.7	25,481	0.03%
2023/09/01	13	62.28	27	62.61	62.40	-14	25,566	-0.05%
2023/08/31	25.3	62.61	33	62.22	62.00	-7.7	25,428	-0.03%
2023/08/30	36	61.11	10	61.21	61.60	26	25,425	0.10%
2023/08/29	20.1	60.34	27	60.20	61.50	-6.9	25,440	-0.03%
2023/08/28	81.5	62.34	71.6	61.66	61.00	10	24,866	0.04%
2023/08/25	104.9	61.32	86.1	60.59	60.30	18.8	23,852	0.08%	大買/
2023/08/24	65.3	61.49	98.5	61.63	61.40	-33.2	23,172	-0.14%
2023/08/23	77.5	59.25	111.3	60.04	59.00	-33.8	22,194	-0.15%	大賣/
2023/08/22	2	54.30	3	55.27	55.50	-1	20,868	0.00%
2023/08/21	0.1	55.50	5	55.34	55.50	-5	20,986	-0.02%
2023/08/18	6.2	55.10	6	54.72	54.70	0.2	21,567	0.00%
2023/08/17	0	0.00	7.3	55.10	55.10	-7.3	22,073	-0.03%
2023/08/16	5.1	53.80	0	0.00	53.80	5.1	22,699	0.02%
2023/08/15	7	53.93	1	54.40	53.90	6	23,079	0.03%
2023/08/14	17.2	54.65	4	55.45	54.00	13.2	23,352	0.06%
2023/08/11	13	57.14	17	56.74	56.80	-4	23,780	-0.02%
2023/08/10	13	57.83	46.2	57.94	58.00	-33.2	23,730	-0.14%
2023/08/09	56	58.15	32.7	58.26	58.30	23.3	23,730	0.10%
2023/08/08	46.1	58.02	39.7	57.90	57.80	6.3	23,855	0.03%
2023/08/07	2	55.90	4.2	56.25	57.20	-2.2	23,996	-0.01%
2023/08/04	7.2	55.85	10.1	55.89	56.10	-2.9	24,323	-0.01%
2023/08/02	8	55.34	15	55.68	55.20	-7	24,828	-0.03%
2023/08/01	16.3	55.03	1	55.20	54.80	15.3	25,063	0.06%
2023/07/31	20.1	55.60	11.2	55.51	55.50	8.9	25,683	0.03%
2023/07/28	7	53.73	7	53.79	53.80	0	26,100	0.00%
2023/07/27	1	54.50	13	54.62	54.50	-12	27,285	-0.04%
2023/07/26	12	53.57	6	54.07	53.40	6	28,078	0.02%
2023/07/25	11	53.24	8.7	53.40	54.00	2.3	29,699	0.01%
2023/07/24	14.1	53.45	4	53.40	53.50	10.1	31,348	0.03%
2023/07/21	107.6	55.37	29.2	55.23	54.40	78.4	32,211	0.24%	大買/
2023/07/20	40.1	55.34	86	55.05	55.70	-46	34,259	-0.13%
2023/07/19	60.6	54.55	44	54.29	53.70	16.6	35,118	0.05%
2023/07/18	14	53.91	12.2	53.77	53.50	1.8	35,969	0.01%
2023/07/17	24.7	54.69	7.8	54.85	54.80	16.9	36,519	0.05%
2023/07/14	33	55.98	23	56.24	55.70	10	37,088	0.03%
2023/07/13	7.1	56.35	30.4	56.75	56.10	-23.3	38,925	-0.06%
2023/07/12	7.3	57.45	18	57.51	57.20	-10.7	41,165	-0.03%
2023/07/11	10.2	57.95	14	57.94	57.70	-3.8	43,826	-0.01%
2023/07/10	15.6	58.90	9.1	58.53	58.30	6.5	45,283	0.01%
2023/07/07	6	59.05	11.1	59.10	59.40	-5.1	46,632	-0.01%
2023/07/06	22.1	60.78	2.3	61.72	60.20	19.8	47,102	0.04%
2023/07/05	35	62.37	10	62.48	61.90	25	47,378	0.05%
2023/07/04	12	61.43	20	61.37	61.30	-8	47,089	-0.02%
2023/07/03	18.5	60.74	28	60.97	61.40	-9.5	47,026	-0.02%
2023/06/30	10.1	60.01	5	60.04	60.00	5.1	46,820	0.01%
2023/06/29	37.4	61.03	19	60.81	60.50	18.4	46,813	0.04%
2023/06/28	22.4	60.98	11	60.91	60.70	11.4	46,669	0.02%
2023/06/27	36.8	59.96	77	60.31	59.30	-40.2	46,754	-0.09%
2023/06/26	32.5	61.92	135.4	61.77	60.70	-102.9	47,177	-0.22%	大賣/鉅額交易
2023/06/21	170.6	65.61	83.1	64.50	63.40	87.5	46,949	0.19%	大買/
2023/06/20	225.4	64.56	145.3	64.53	65.00	80.1	45,875	0.17%	大買/大賣/
2023/06/19	27	61.77	53.1	62.80	63.90	-26.1	43,882	-0.06%
2023/06/16	17	57.92	85	58.04	58.10	-68	42,910	-0.16%
2023/06/15	20.2	55.96	22	56.41	57.30	-1.9	42,614	0.00%
2023/06/14	3.5	56.24	14	56.50	56.00	-10.6	42,368	-0.02%
2023/06/13	4.1	56.70	11.2	56.90	56.60	-7	42,460	-0.02%
2023/06/12	9.4	56.73	18.1	56.99	56.50	-8.7	42,670	-0.02%
2023/06/09	5.3	57.80	216	58.31	57.50	-210.7	42,840	-0.49%	大賣/鉅額交易
2023/06/08	219.1	58.04	14.1	57.83	57.70	205	43,055	0.48%	大買/鉅額交易
2023/06/07	17.5	57.38	8.1	57.59	57.50	9.4	42,805	0.02%
2023/06/06	31	57.08	47	56.61	56.40	-16	43,073	-0.04%
2023/06/05	58	57.49	27.8	57.46	57.30	30.2	43,876	0.07%
2023/06/02	6	56.30	22.3	56.33	56.30	-16.3	43,546	-0.04%
2023/06/01	8.1	55.23	5	55.24	55.30	3.1	43,401	0.01%
2023/05/31	12.1	55.29	55	55.23	55.40	-43	43,443	-0.10%
2023/05/30	12.3	55.07	25	55.05	54.80	-12.7	43,459	-0.03%
2023/05/29	35	56.02	68	55.75	55.80	-33	43,343	-0.08%
2023/05/26	20.1	54.75	18.1	54.89	54.80	2	43,222	0.00%
2023/05/25	31.3	55.93	50.2	56.19	56.00	-18.9	43,100	-0.04%
2023/05/24	40	57.30	65	57.09	56.70	-25	43,064	-0.06%
2023/05/23	40.1	56.87	50.3	56.89	56.70	-10.2	42,899	-0.02%
2023/05/22	175.1	56.39	103.2	55.82	56.90	71.9	42,593	0.17%	大買/大賣/
2023/05/19	22.2	54.22	14	55.24	54.20	8.1	42,282	0.02%
2023/05/18	64	54.85	63	54.76	54.50	1	42,021	0.00%
2023/05/17	46.1	55.34	46	55.52	55.00	0.1	41,789	0.00%
2023/05/16	16	53.75	7	53.70	53.70	9	41,378	0.02%
2023/05/15	7.2	53.58	17.1	53.55	53.70	-10	41,725	-0.02%
2023/05/12	18.1	53.55	24	54.10	54.40	-5.9	43,241	-0.01%
2023/05/11	40.9	54.40	25	53.75	54.00	15.9	43,592	0.04%
2023/05/10	13	55.27	25.1	55.60	55.30	-12.1	43,073	-0.03%
2023/05/09	54.6	55.34	36	54.64	54.50	18.5	42,634	0.04%
2023/05/08	26.1	56.80	57.1	56.93	56.60	-31	42,096	-0.07%
2023/05/05	68.3	56.36	103.2	56.34	56.40	-34.8	41,801	-0.08%	大賣/
2023/05/04	86.1	58.17	193.4	58.03	57.60	-107.3	41,148	-0.26%	大賣/鉅額交易
2023/05/03	191.3	58.32	110.1	58.73	58.70	81.2	40,545	0.20%	大買/大賣/
2023/05/02	119.1	58.29	192	58.79	57.40	-72.9	39,311	-0.19%	大買/大賣/
2023/04/28	263.1	58.39	391.3	58.58	58.00	-128.2	38,504	-0.33%	大買/大賣/鉅額交易
2023/04/27	435.3	57.80	162.1	57.51	57.50	273.3	36,822	0.74%	大買/大賣/鉅額交易
2023/04/26	77.1	55.67	44	55.49	55.90	33.1	35,055	0.09%
2023/04/25	157.2	57.46	447	57.46	56.40	-289.9	34,075	-0.85%	大買/大賣/鉅額交易
2023/04/24	354.1	56.35	65	56.20	57.50	289.1	31,803	0.91%	大買/鉅額交易
2023/04/21	54	54.19	254.3	54.20	54.70	-200.3	30,689	-0.65%	大賣/鉅額交易
2023/04/20	35.2	54.51	119.3	54.69	54.40	-84.1	29,705	-0.28%	大賣/
2023/04/19	629.4	56.43	387.3	56.20	56.60	242.1	28,932	0.84%	大買/大賣/鉅額交易
2023/04/18	176.1	56.84	187.1	56.54	55.90	-11	28,155	-0.04%	大買/大賣/
2023/04/17	257.2	57.87	307.8	57.31	58.00	-50.6	26,225	-0.19%	大買/大賣/
2023/04/14	272.3	54.54	164.3	54.37	54.20	108	23,870	0.45%	大買/大賣/鉅額交易
2023/04/13	79.5	51.07	61.9	52.01	52.90	17.6	21,249	0.08%
2023/04/12	108.1	47.47	94.1	47.22	48.15	14	20,124	0.07%	大買/
2023/04/11	109	44.66	37.2	44.24	43.80	71.8	18,629	0.39%	大買/
2023/04/10	29	43.77	34.1	43.65	44.30	-5.1	18,055	-0.03%
2023/04/07	5	42.16	11.1	42.26	42.40	-6.1	17,575	-0.03%
2023/04/06	68	41.99	5	42.02	42.00	63	17,668	0.36%
2023/03/31	7	41.61	4.1	41.69	41.65	3	17,716	0.02%
2023/03/30	14.1	41.89	3	41.87	41.85	11	17,689	0.06%
2023/03/29	6.2	41.52	10	41.51	41.55	-3.8	17,597	-0.02%
2023/03/28	24.6	41.76	16	42.01	41.20	8.6	17,588	0.05%
2023/03/27	27.4	43.71	74.3	43.61	43.20	-46.9	17,093	-0.27%
2023/03/24	49	41.96	19.1	42.05	42.45	29.9	16,439	0.18%
2023/03/23	7	41.67	38	41.46	41.75	-31	16,380	-0.19%
2023/03/22	2	40.73	12	40.82	40.85	-10	16,148	-0.06%
2023/03/21	17	41.19	12	41.10	41.00	5	16,101	0.03%
2023/03/20	8	40.74	15	40.90	41.00	-7	16,040	-0.04%
2023/03/17	2	40.33	7.2	40.60	40.25	-5.2	16,072	-0.03%
2023/03/16	21	40.09	6	40.33	40.20	15	16,215	0.09%
2023/03/15	33	40.80	39	41.02	41.00	-6	16,594	-0.04%
2023/03/14	33	39.94	78.2	39.73	39.85	-45.2	16,663	-0.27%
2023/03/13	47	39.01	13	39.29	38.95	34	17,010	0.20%
2023/03/10	36	41.08	16	41.06	40.90	20	17,105	0.12%
2023/03/09	70	41.55	100	41.15	42.05	-30	17,023	-0.18%
2023/03/08	89	41.15	76.3	41.20	41.00	12.7	16,777	0.08%
2023/03/07	12	39.06	17	38.98	39.40	-5	16,726	-0.03%
2023/03/06	44.1	38.69	8	38.67	38.65	36.1	16,633	0.22%
2023/03/03	1	38.55	3	38.57	38.40	-2	16,513	-0.01%
2023/03/02	4	38.09	4	38.16	37.85	0	16,435	0.00%
2023/03/01	9	37.90	10	38.01	38.00	-1	16,423	-0.01%
2023/02/24	9	38.55	4	38.71	38.50	5	16,568	0.03%
2023/02/23	6	38.98	19	39.01	39.20	-13	16,400	-0.08%
2023/02/22	26	38.83	27.3	38.66	39.20	-1.3	16,303	-0.01%
2023/02/21	58.1	38.84	62	39.29	38.80	-3.9	16,229	-0.02%
2023/02/20	24.6	38.87	22	38.96	38.80	2.6	15,930	0.02%
2023/02/17	12	38.60	80	38.65	38.50	-68	15,735	-0.43%
2023/02/16	4	37.75	26	37.89	38.00	-22	15,357	-0.14%
2023/02/15	2	37.45	2	37.53	37.30	0	15,226	0.00%
2023/02/14	14	37.13	27	37.34	37.60	-13	15,097	-0.09%
2023/02/13	24	37.59	29.7	37.44	37.65	-5.7	15,039	-0.04%
2023/02/10	227.8	39.02	130	38.43	37.95	97.8	14,717	0.66%	大買/大賣/
2023/02/09	39.2	37.41	37	37.29	37.35	2.2	13,007	0.02%
2023/02/08	54	35.94	5	35.92	35.90	49	12,322	0.40%
2023/02/07	1	35.45	5	35.46	35.45	-4	12,217	-0.03%
2023/02/06	0	0.00	8	35.47	35.50	-8	12,254	-0.07%
2023/02/03	3	34.53	7	34.83	34.95	-4	12,155	-0.03%
2023/02/02	8	34.43	4	34.64	34.45	4	12,027	0.03%
2023/02/01	4	34.51	4.2	34.97	34.55	-0.2	11,897	0.00%
2023/01/31	4	34.53	2.6	34.57	34.60	1.4	11,785	0.01%
2023/01/30	8.6	34.28	1	34.15	34.10	7.6	11,767	0.06%
2023/01/17	6.2	34.22	2	34.20	34.15	4.2	11,749	0.04%
2023/01/16	1.1	34.40	11	34.17	34.40	-9.9	11,809	-0.08%
2023/01/13	1	34.90	1	34.75	34.70	0	11,871	0.00%
2023/01/12	0	0.00	2.1	35.00	34.85	-2.1	11,970	-0.02%
2023/01/11	1	35.10	13	35.09	35.05	-12	11,993	-0.10%
2023/01/10	4	34.88	1	35.10	34.80	3	11,948	0.03%
2023/01/09	7	35.12	2	35.00	34.95	5	11,937	0.04%
2023/01/06	1.1	35.25	0	0.00	35.25	1.1	11,951	0.01%
2023/01/05	0	35.55	0.2	35.55	35.25	-0.2	12,024	0.00%
2023/01/04	1.2	35.20	2.2	35.33	35.45	-1	11,953	-0.01%
2023/01/03	7.2	35.32	3	35.43	35.40	4.2	11,892	0.04%
2022/12/30	11	35.89	38.3	35.93	35.75	-27.3	11,774	-0.23%
2022/12/29	3.3	34.90	8.3	35.02	35.10	-5	11,294	-0.04%
2022/12/28	3.3	35.29	7	35.41	35.10	-3.7	11,223	-0.03%
2022/12/27	13	35.43	12.1	35.49	35.00	0.9	11,126	0.01%
2022/12/26	21.1	35.33	19.1	35.54	35.25	2	11,028	0.02%
2022/12/23	11	33.93	24	34.86	34.55	-13	10,789	-0.12%
2022/12/22	1	33.50	0	0.00	33.50	1	10,626	0.01%
2022/12/21	1	33.25	0	0.00	33.25	1	10,653	0.01%
2022/12/20	1	33.30	1	33.85	33.30	0	10,740	0.00%
2022/12/19	4	34.51	2	34.60	34.40	2	10,836	0.02%
2022/12/16	30.1	35.05	4	35.19	34.95	26.1	10,808	0.24%
2022/12/15	15	35.68	40.7	35.79	35.95	-25.7	10,663	-0.24%
2022/12/14	18	34.77	6	34.82	35.00	12	10,373	0.12%
2022/12/13	17.1	34.54	16	34.51	34.35	1.1	10,265	0.01%
2022/12/12	3.4	34.79	1	34.60	34.85	2.4	10,170	0.02%
2022/12/09	19	35.44	21.6	35.27	34.85	-2.6	10,069	-0.03%
2022/12/08	31.6	35.47	13	35.71	35.20	18.6	9,939	0.19%
2022/12/07	53	35.58	89.3	35.56	35.85	-36.3	9,652	-0.38%
2022/12/06	59	35.88	23	35.77	35.60	36	9,049	0.40%
2022/12/05	52.3	36.39	31.2	36.98	36.25	21.1	8,693	0.24%
2022/12/02	42.1	34.49	73.2	34.43	34.80	-31.1	7,945	-0.39%
2022/12/01	17.2	33.30	6	33.29	33.10	11.2	7,385	0.15%
2022/11/30	32	33.32	68	33.32	33.40	-36	7,203	-0.50%
2022/11/29	65.1	33.61	81.5	34.37	33.90	-16.3	6,738	-0.24%
2022/11/28	25	31.99	8	31.92	31.90	17	5,674	0.30%
2022/11/25	12.5	31.47	0	0.00	31.40	12.5	5,575	0.22%
2022/11/24	3	31.33	14	31.40	31.40	-11	5,571	-0.20%
2022/11/23	18	31.64	1	31.45	31.55	17	5,518	0.31%
2022/11/22	12	31.71	14	31.31	31.55	-2	5,426	-0.04%
2022/11/21	4	30.96	0	0.00	30.90	4	5,128	0.08%
2022/11/18	3	31.12	14	31.16	31.05	-11	5,115	-0.22%
2022/11/17	20.7	30.63	1	30.60	30.60	19.7	5,066	0.39%
2022/11/16	18	31.22	9	31.41	31.05	9	4,972	0.18%
2022/11/15	3	30.98	0	0.00	30.95	3	4,857	0.06%
2022/11/14	1.3	31.12	0	0.00	31.15	1.3	4,831	0.03%
2022/11/11	9	31.16	33	31.30	30.90	-24	4,846	-0.49%
2022/11/10	1	31.20	11	31.15	31.10	-10	4,916	-0.20%
2022/11/09	20	31.25	6	31.22	31.05	14	5,034	0.28%
2022/11/08	63.1	31.89	0	0.00	31.60	63.1	4,958	1.27%
2022/11/07	9.2	33.14	17	33.04	33.05	-7.8	4,776	-0.16%
2022/11/04	12	32.76	0	0.00	32.65	12	4,807	0.25%
2022/11/03	4	32.61	0.6	32.80	33.10	3.4	4,848	0.07%
2022/11/02	1	32.60	1	32.85	32.45	0	4,956	0.00%
2022/10/28	1	31.65	1	31.25	30.60	0	5,701	0.00%
2022/10/27	1	31.45	1	31.40	31.20	0	6,360	0.00%
2022/10/26	3	31.18	0	0.00	31.05	3	7,147	0.04%
2022/10/25	1	31.40	16	31.39	31.35	-15	7,599	-0.20%
2022/10/21	1	31.60	3	31.40	31.60	-2	7,662	-0.03%
2022/10/20	4.3	30.25	2	30.10	30.25	2.3	7,750	0.03%
2022/10/17	1	31.60	1	31.80	31.80	0	7,877	0.00%
2022/10/14	1	31.80	0	0.00	31.45	1	8,017	0.01%
2022/10/13	6.3	31.23	3	31.45	31.15	3.3	8,057	0.04%
2022/10/12	2	33.15	0	0.00	32.90	2	8,015	0.02%
2022/10/11	2	33.70	1	33.60	33.55	1	8,125	0.01%
2022/10/07	1	33.40	0	0.00	33.45	1	8,286	0.01%
2022/10/06	1	33.95	0	0.00	33.95	1	8,551	0.01%
2022/10/05	1	34.20	0	0.00	34.10	1	9,131	0.01%
2022/10/04	2	34.15	0	0.00	34.35	2	9,375	0.02%
2022/10/03	1	33.95	1	33.85	34.15	0	9,695	0.00%
2022/09/30	2	33.50	10	33.39	33.80	-8	9,935	-0.08%
2022/09/29	0	0.00	3	34.13	34.00	-3	10,071	-0.03%
2022/09/28	0	0.00	23	34.48	33.70	-23	10,280	-0.22%
2022/09/27	25	34.52	22	34.57	34.15	3	10,620	0.03%
2022/09/26	31	36.40	17	36.46	35.55	14	10,875	0.13%
2022/09/23	2	36.13	2	36.23	36.10	0	11,223	0.00%
2022/09/22	11	35.66	5	36.15	35.95	6	11,423	0.05%
2022/09/21	8	35.58	0	0.00	35.55	8	11,592	0.07%
2022/09/20	5	35.80	6	35.98	36.10	-1	11,680	-0.01%
2022/09/19	7	35.71	12	35.86	35.60	-5	11,793	-0.04%
2022/09/16	5	36.09	0	0.00	36.05	5	11,941	0.04%
2022/09/15	30	36.89	26.2	37.25	36.55	3.8	12,241	0.03%
2022/09/13	2	36.53	11	36.73	36.70	-9	13,391	-0.07%
2022/09/12	3	36.80	25	36.61	36.80	-22	15,449	-0.14%
2022/09/08	0	0.00	3	36.02	36.00	-3	16,498	-0.02%
2022/09/07	17	35.91	1	35.95	35.75	16	17,074	0.09%
2022/09/06	25	36.00	20	35.73	35.60	5	17,122	0.03%
2022/09/05	11	35.47	0	0.00	35.35	11	17,077	0.06%
2022/09/02	4	35.30	4	35.45	35.20	0	17,101	0.00%
2022/09/01	0	0.00	8	35.48	35.25	-8	17,091	-0.05%
2022/08/31	25	35.57	15	35.46	35.50	10	17,113	0.06%
2022/08/30	16	35.05	35	35.34	35.15	-19	17,109	-0.11%
2022/08/29	38	35.16	1	35.40	35.00	37	17,110	0.22%
2022/08/25	1	35.75	25	35.84	35.75	-24	17,140	-0.14%
2022/08/24	4	35.86	15	35.75	35.75	-11	17,235	-0.06%
2022/08/23	9	35.74	1	35.75	35.90	8	17,266	0.05%
2022/08/22	10	35.21	5	35.00	35.20	5	17,223	0.03%
2022/08/19	1	35.10	1	35.05	35.10	0	17,273	0.00%
2022/08/18	2	35.13	10	35.03	35.40	-8	17,291	-0.05%
2022/08/17	23	35.07	32	35.46	35.05	-9	17,429	-0.05%
2022/08/16	21.3	36.40	0	35.85	35.60	21.2	17,431	0.12%
2022/08/15	8	36.94	4	36.96	36.90	4	17,493	0.02%
2022/08/12	0.1	37.10	6	37.23	37.00	-6	17,579	-0.03%
2022/08/11	2	36.95	4	37.25	36.80	-2	17,572	-0.01%
2022/08/10	4	36.89	15	36.89	36.75	-11	17,554	-0.06%
2022/08/09	14	37.17	8	37.28	37.15	6	17,517	0.03%
2022/08/08	5	37.22	17	37.46	37.00	-12	17,402	-0.07%
2022/08/05	19	35.95	10.5	36.00	35.95	8.5	17,068	0.05%
2022/08/04	11	36.46	13	37.12	36.00	-2	16,971	-0.01%
2022/08/03	20	37.11	18	36.81	37.10	2	16,796	0.01%
2022/08/02	22	38.00	31.2	38.13	38.20	-9.2	16,240	-0.06%
2022/08/01	4	36.53	25.4	36.96	37.35	-21.4	15,602	-0.14%
2022/07/29	12	35.76	6	35.74	35.90	6	15,172	0.04%
2022/07/28	5.2	35.58	10	35.51	35.25	-4.9	15,100	-0.03%
2022/07/27	16	35.82	3	35.48	35.90	13	15,046	0.09%
2022/07/26	6	35.13	0	0.00	35.20	6	14,971	0.04%
2022/07/25	12	35.08	13	35.12	34.95	-1	14,971	-0.01%
2022/07/22	9	34.83	16	35.38	35.00	-7	14,970	-0.05%
2022/07/21	9	34.56	0	0.00	34.70	9	14,968	0.06%
2022/07/20	3	35.20	6	35.54	35.35	-3	15,124	-0.02%
2022/07/19	1	35.15	1	35.10	35.00	0	15,270	0.00%
2022/07/18	3	34.85	10	35.15	35.00	-7	15,522	-0.05%
2022/07/15	26.1	35.06	7	34.69	35.10	19.1	15,567	0.12%
2022/07/14	18.2	35.81	8	35.96	35.85	10.2	15,585	0.07%
2022/07/13	17.4	35.67	38	35.95	36.05	-20.6	15,513	-0.13%
2022/07/12	2.1	34.40	2	34.40	34.25	0.1	15,255	0.00%
2022/07/11	21.3	34.31	111	33.65	34.35	-89.7	15,535	-0.58%	大賣/
2022/07/08	17	32.95	3	33.73	32.75	14	15,691	0.09%
2022/07/07	2	33.78	17	34.18	33.40	-15	15,583	-0.10%
2022/07/06	9	34.37	19	34.21	33.85	-10	15,517	-0.06%
2022/07/05	7	34.17	32	34.28	34.70	-25	15,350	-0.16%
2022/07/04	17	33.16	17	32.76	33.10	0	14,928	0.00%
2022/07/01	21	33.51	16	33.36	32.55	5	14,518	0.03%
2022/06/30	6	32.48	0	0.00	32.35	6	13,940	0.04%
2022/06/29	21	32.96	9	32.57	32.20	12	13,691	0.09%
2022/06/28	3	32.22	8.3	32.26	32.15	-5.3	13,485	-0.04%
2022/06/27	0	0.00	1.2	31.88	31.85	-1.2	13,380	-0.01%
2022/06/24	15.2	31.01	1	31.60	31.75	14.2	13,262	0.11%
2022/06/23	1	31.65	1	31.25	31.15	0	13,081	0.00%
2022/06/22	6.3	31.98	14	32.09	31.35	-7.7	12,740	-0.06%
2022/06/21	38	33.80	53	34.07	34.40	-15	12,182	-0.12%
2022/06/20	95	37.09	75.1	36.84	34.40	19.9	11,440	0.17%
2022/06/17	39	36.63	45.2	36.47	38.20	-6.2	9,329	-0.07%
2022/06/16	40	35.59	90	34.94	34.75	-50	8,190	-0.61%
2022/06/15	0	0.00	7	33.93	34.00	-7	7,566	-0.09%
2022/06/13	0	0.00	42	33.45	33.45	-42	7,447	-0.56%
2022/06/07	2	33.38	0	0.00	33.60	2	7,289	0.03%
2022/06/02	1	33.40	0	0.00	33.40	1	7,273	0.01%
2022/05/31	0	0.00	1	34.10	34.10	-1	7,105	-0.01%
2022/05/27	0	0.00	1	34.20	33.50	-1	6,976	-0.01%
2022/05/26	0	0.00	2	33.98	33.95	-2	6,926	-0.03%
2022/05/25	16	33.96	0	0.00	33.85	16	6,836	0.23%
2022/05/24	4	34.14	3	34.35	34.00	1	6,625	0.02%
2022/05/23	0	0.00	0.1	33.35	33.75	-0.1	6,483	0.00%
2022/05/20	1.1	33.64	18	33.18	33.30	-16.9	6,281	-0.27%
2022/05/18	0	0.00	4	32.66	32.80	-4	6,131	-0.07%
2022/05/17	0	0.00	14	32.65	32.50	-14	6,135	-0.23%
2022/05/16	0	0.00	1	32.05	31.95	-1	6,090	-0.02%
2022/05/12	4	31.86	2	31.67	31.15	2	5,992	0.03%
2022/05/11	2	33.20	2	33.13	32.90	0	5,844	0.00%
2022/05/10	0	32.85	21	32.12	33.60	-21	5,743	-0.37%
2022/05/09	2	33.35	6	32.68	32.55	-4	5,606	-0.07%
2022/05/06	0	0.00	4	32.50	32.50	-4	5,441	-0.07%
2022/05/05	14	32.60	0	0.00	32.50	14	5,378	0.26%
2022/05/04	0	0.00	1	32.25	32.25	-1	5,328	-0.02%
2022/05/03	3	33.45	0	0.00	32.85	3	5,266	0.06%
2022/04/29	4	33.23	0	0.00	33.20	4	5,153	0.08%
2022/04/27	0	0.00	12.3	33.18	33.25	-12.3	4,986	-0.25%
2022/04/26	10	34.57	4	34.14	34.20	6	4,794	0.13%
2022/04/25	50	34.30	3	34.27	34.20	47	4,451	1.06%
2022/04/22	2	34.30	30	34.07	34.70	-28	4,162	-0.67%
2022/04/21	30	33.31	2	33.30	32.80	28	3,836	0.73%
2022/04/20	0.1	33.75	2	33.95	33.80	-1.9	3,651	-0.05%
2022/04/19	5	33.01	6.6	33.57	34.00	-1.6	3,416	-0.05%
2022/04/18	16	33.15	6	33.85	33.50	10	3,197	0.31%
2022/04/15	58	32.75	72	33.66	33.75	-14	2,960	-0.47%
2022/04/14	30	32.58	157.5	32.39	32.30	-127.5	2,484	-5.13%	大賣/鉅額交易
2022/04/13	27	30.93	11	31.03	30.85	16	2,029	0.79%
2022/04/12	7	30.54	2	30.08	30.70	5	1,866	0.27%
2022/04/11	1	30.00	1	29.75	29.80	0	1,758	0.00%
2022/04/08	0	29.30	0	0.00	29.30	0	1,654	0.00%
2022/04/06	0.1	29.40	0	0.00	29.35	0.1	1,709	0.00%
2022/03/28	0	0.00	4.1	29.49	29.50	-4.1	1,756	-0.23%
2022/03/24	0	29.75	0	0.00	29.70	0	1,762	0.00%
2022/03/23	1	29.50	0	0.00	29.85	1	1,764	0.06%
2022/03/21	0	0.00	1	29.75	29.60	-1	1,754	-0.06%
2022/03/18	4	29.55	0	0.00	29.55	4	1,765	0.23%
2022/03/17	2	29.50	0	0.00	29.50	2	1,765	0.11%
2022/03/15	2	29.15	0	0.00	29.00	2	1,762	0.11%
2022/03/10	0	0.00	5	29.75	29.75	-5	1,823	-0.27%
2022/03/09	0	0.00	5	28.95	29.25	-5	1,821	-0.27%
2022/03/08	3	28.83	0	0.00	28.75	3	1,808	0.17%
2022/03/07	2	29.70	15	29.74	29.55	-13	1,761	-0.74%
2022/03/02	1	30.05	2	30.00	30.15	-1	1,816	-0.06%
2022/03/01	0	0.00	1	30.20	30.05	-1	1,838	-0.05%
2022/02/25	1	29.55	0	0.00	29.55	1	1,820	0.05%
2022/02/24	3	29.55	0	0.00	29.45	3	1,850	0.16%
2022/02/22	1	29.60	10	30.10	29.95	-9	1,908	-0.47%
2022/02/21	2	30.10	5	30.25	30.05	-3	1,957	-0.15%
2022/02/18	5	30.15	0	0.00	30.15	5	2,008	0.25%
2022/02/16	1	29.55	0.4	29.40	29.45	0.6	2,102	0.03%
2022/02/14	0	0.00	1	29.25	29.25	-1	2,127	-0.05%
2022/02/11	1	29.50	0	0.00	29.60	1	2,141	0.05%
2022/02/09	0	29.55	0	0.00	29.75	0	2,200	0.00%
2022/01/26	6	29.11	0	0.00	29.10	6	2,237	0.27%
2022/01/24	5	29.15	0.8	29.35	29.35	4.2	2,248	0.19%
2022/01/20	0	0.00	10	29.75	29.80	-10	2,224	-0.45%
2022/01/19	0	0.00	7	29.81	29.70	-7	2,234	-0.31%
2022/01/18	0	0.00	5	29.80	29.65	-5	2,228	-0.22%
2022/01/13	0	0.00	1	30.00	30.15	-1	2,254	-0.04%
2022/01/12	1	29.50	0	0.00	29.70	1	2,230	0.04%
2022/01/11	1	29.90	0	0.00	29.95	1	2,228	0.04%
2022/01/10	2	30.73	5	30.63	30.40	-3	2,201	-0.14%
2022/01/07	1	30.10	2	30.15	29.95	-1	2,108	-0.05%
2022/01/06	0	0.00	11	29.77	29.65	-11	2,037	-0.54%
2022/01/05	1	29.60	4	29.68	29.55	-3	1,997	-0.15%
2022/01/03	0	29.35	0	0.00	29.30	0	1,983	0.00%
2021/12/30	0	0.00	3	29.42	29.35	-3	1,985	-0.15%
2021/12/29	5	29.60	7	29.46	29.60	-2	1,970	-0.10%
2021/12/28	0	0.00	2	29.60	29.55	-2	1,915	-0.10%
2021/12/27	0	29.50	4	29.84	29.70	-4	1,915	-0.21%
2021/12/24	1	29.30	0	0.00	29.40	1	1,908	0.05%
2021/12/23	1	29.35	1	29.45	29.35	0	1,926	0.00%
2021/12/22	1	29.10	0	0.00	29.10	1	1,931	0.05%
2021/12/15	1	29.10	1	29.10	29.00	0	1,959	0.00%
2021/12/13	0	0.00	1	29.60	29.45	-1	1,975	-0.05%
2021/12/10	0	0.00	1	29.60	29.55	-1	1,999	-0.05%
2021/12/09	4	29.54	0	0.00	29.55	4	2,023	0.20%
2021/12/08	0	29.80	0	0.00	29.65	0	2,041	0.00%
2021/12/07	0	0.00	1	30.10	29.95	-1	2,038	-0.05%
2021/12/06	0	0.00	2	29.65	29.75	-2	2,040	-0.10%
2021/12/03	0.3	29.25	1	29.45	29.35	-0.7	2,068	-0.03%
2021/11/29	0	0.00	1	29.30	29.20	-1	2,151	-0.05%
2021/11/25	0	0.00	1	30.75	30.40	-1	2,090	-0.05%
2021/11/24	0	0.00	2	30.53	30.55	-2	2,070	-0.10%
2021/11/23	1	29.95	1	30.25	30.20	0	2,019	0.00%
2021/11/22	0	0.00	3	30.13	30.40	-3	1,998	-0.15%
2021/11/19	1	29.90	2	30.00	30.25	-1	1,969	-0.05%
2021/11/18	3	30.17	15	30.25	30.35	-12	1,928	-0.62%
2021/11/17	3	30.12	1	30.00	30.00	2	1,854	0.11%
2021/11/16	15	29.95	12	30.10	29.80	3	1,794	0.17%
2021/11/15	2	29.00	0	0.00	29.00	2	1,619	0.12%
2021/11/12	7	28.99	11	29.15	29.25	-4	1,622	-0.25%
2021/11/11	0	0.00	1	29.15	29.10	-1	1,614	-0.06%
2021/11/10	4	29.13	0	0.00	28.95	4	1,709	0.23%
2021/11/09	2	29.05	5	29.25	29.35	-3	1,728	-0.17%
2021/11/03	3	28.60	0	0.00	28.65	3	1,774	0.17%
2021/11/02	0	0.00	11	28.63	28.75	-11	1,772	-0.62%
2021/10/29	11	28.26	0	0.00	28.20	11	1,824	0.60%
2021/10/28	1	28.35	11	28.35	28.35	-10	1,912	-0.52%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/20	2	28.28	0	0.00	28.25	2	2,298	0.09%
2021/10/19	0	0.00	2	28.55	28.45	-2	2,374	-0.08%
2021/10/13	1	28.00	0	0.00	28.10	1	2,449	0.04%
2021/10/12	6	27.91	0	0.00	28.00	6	2,482	0.24%
2021/10/08	1	28.35	0	0.00	28.15	1	2,500	0.04%
2021/10/07	0	0.00	3	28.40	28.40	-3	2,513	-0.12%
2021/10/06	0	28.20	0	0.00	28.05	0	2,521	0.00%
2021/10/04	2	28.23	2	28.40	28.25	0	2,547	0.00%
2021/10/01	0	0.00	2	28.60	28.15	-2	2,552	-0.08%
2021/09/29	1	27.90	0	0.00	28.10	1	2,558	0.04%
2021/09/28	1	28.00	0	0.00	28.20	1	2,560	0.04%
2021/09/27	0	28.50	0	0.00	28.10	0	2,578	0.00%
2021/09/23	0	0.00	4	28.38	28.35	-4	2,616	-0.15%
2021/09/17	0	0.00	5	28.50	28.35	-5	2,882	-0.17%
2021/09/16	0	0.00	1	28.20	28.25	-1	2,897	-0.03%
2021/09/15	2	27.95	2	28.10	28.10	0	2,938	0.00%
2021/09/13	3	27.30	0	0.00	27.35	3	3,292	0.09%
2021/09/10	5	27.47	1	27.50	27.55	4	3,380	0.12%
2021/09/09	2	27.30	0	0.00	27.30	2	3,434	0.06%
2021/09/08	3	27.60	0	0.00	27.40	3	3,401	0.09%
2021/09/07	3	27.88	0	0.00	27.90	3	3,370	0.09%
2021/09/06	14	28.61	0.3	28.25	28.10	13.7	3,378	0.40%
2021/09/03	1	28.55	0	0.00	28.65	1	3,337	0.03%
2021/08/31	10	29.15	0	0.00	29.15	10	3,352	0.30%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/24	0	0.00	2	29.35	29.30	-2	3,733	-0.05%
2021/08/23	0	29.20	2	29.30	29.15	-2	3,741	-0.05%
2021/08/18	3	29.10	1	28.95	29.45	2	3,722	0.05%
2021/08/17	0	0.00	2	29.73	29.30	-2	3,701	-0.05%
2021/08/16	9	30.44	4	30.35	29.45	5	3,687	0.14%
2021/08/13	0	0.00	2	30.45	30.20	-2	3,583	-0.06%
2021/08/12	1.1	30.19	1	30.25	30.25	0.1	3,542	0.00%
2021/08/10	0	0.00	8	30.16	30.20	-8	3,511	-0.23%
2021/08/06	1	29.55	0	0.00	29.80	1	3,516	0.03%
2021/08/04	2	30.15	0	0.00	29.85	2	3,632	0.06%
2021/08/03	0	0.00	3	30.82	30.50	-3	3,618	-0.08%
2021/08/02	1	30.50	36.3	30.53	30.90	-35.3	3,548	-0.99%
2021/07/30	0	0.00	6	30.00	29.80	-6	3,339	-0.18%
2021/07/29	2	30.00	3	29.85	30.00	-1	3,343	-0.03%
2021/07/28	4.2	29.79	0	0.00	29.80	4.2	3,342	0.13%
2021/07/27	2	30.00	2	30.05	30.00	0	3,385	0.00%
2021/07/26	1.1	29.95	24	29.83	29.85	-22.9	3,374	-0.68%
2021/07/23	0	0.00	6	29.68	29.55	-6	3,343	-0.18%
2021/07/22	0.2	29.23	4	29.20	29.00	-3.8	3,339	-0.11%
2021/07/20	4	28.85	1	28.90	28.80	3	3,422	0.09%
2021/07/16	13	29.10	9	29.20	29.10	4	3,742	0.11%
2021/07/15	0	0.00	4	28.65	28.65	-4	3,764	-0.11%
2021/07/12	1	28.70	0	0.00	28.80	1	4,147	0.02%
2021/07/09	1	28.60	0	0.00	28.55	1	4,213	0.02%
2021/07/07	2	28.95	1	29.00	28.85	1	4,283	0.02%
2021/07/06	12	29.08	4.1	29.03	29.00	8	4,282	0.19%
2021/07/02	1	28.95	0	0.00	28.90	1	4,283	0.02%
2021/07/01	0	0.00	16	29.06	29.00	-16	4,276	-0.37%
2021/06/30	0	0.00	1	29.30	29.15	-1	4,275	-0.02%
2021/06/28	1	29.65	7	30.00	29.65	-6	4,246	-0.14%
2021/06/25	0	0.00	1	29.65	29.50	-1	4,015	-0.02%
2021/06/24	0	0.00	2	30.05	29.75	-2	4,006	-0.05%
2021/06/23	3	30.20	0	0.00	29.70	3	3,958	0.08%
2021/06/22	15	29.86	6	30.13	29.85	9	3,860	0.23%
2021/06/21	6	29.35	6	29.62	29.55	0	3,570	0.00%
2021/06/18	1	29.25	1	29.15	29.20	0	3,472	0.00%
2021/06/17	0	0.00	2	29.00	28.85	-2	3,433	-0.06%
2021/06/16	0	0.00	4	28.58	28.50	-4	3,456	-0.12%
2021/06/11	1	28.90	0	0.00	28.75	1	3,427	0.03%
2021/06/07	1	28.50	4	29.01	29.00	-3	3,438	-0.09%
2021/06/04	3	29.98	16	29.34	29.30	-13	3,439	-0.38%
2021/06/03	27	29.69	35	29.67	29.90	-8	3,338	-0.24%
2021/06/02	2	27.90	0	0.00	27.90	2	3,139	0.06%
2021/05/31	4	28.03	2	27.78	27.85	2	3,201	0.06%
2021/05/28	1	27.70	1	27.60	27.65	0	3,238	0.00%
2021/05/26	0	0.00	1	27.35	27.35	-1	3,696	-0.03%
2021/05/24	2	27.55	16	27.24	27.40	-14	3,920	-0.36%
2021/05/21	0	0.00	5	26.90	26.90	-5	3,944	-0.13%
2021/05/20	1	26.65	0	0.00	26.60	1	3,972	0.03%
2021/05/19	23	26.62	20	26.81	26.85	3	3,980	0.08%
2021/05/18	0	0.00	2	26.60	26.85	-2	3,980	-0.05%
2021/05/17	2	25.60	1	26.00	25.60	1	3,973	0.03%
2021/05/14	13	26.86	5	26.70	26.60	8	3,929	0.20%
2021/05/13	4.1	26.29	0	0.00	26.35	4.1	3,904	0.10%
2021/05/12	22	26.56	51	26.57	26.50	-29	3,863	-0.75%
2021/05/11	5.5	28.49	6	28.09	28.00	-0.5	3,754	-0.01%
2021/05/10	1	28.60	0	0.00	28.70	1	3,714	0.03%
2021/05/07	5	28.50	10	28.60	28.60	-5	3,706	-0.13%
2021/05/06	8	28.40	0	0.00	28.40	8	3,709	0.22%
2021/05/05	0	0.00	1	28.40	28.40	-1	3,687	-0.03%
2021/05/04	13	28.59	11	28.42	28.50	2	3,672	0.05%
2021/05/03	5	29.64	43.1	29.77	29.55	-38.1	3,600	-1.06%
2021/04/29	1	30.40	10	30.04	30.05	-9	3,610	-0.25%
2021/04/28	1	29.90	2	30.03	30.00	-1	3,573	-0.03%
2021/04/27	2	30.53	17	30.51	30.30	-15	3,541	-0.42%
2021/04/26	4	30.65	2	30.85	30.75	2	3,499	0.06%
2021/04/23	2	30.68	19	30.75	30.70	-17	3,442	-0.49%
2021/04/22	6	31.36	18.1	30.87	30.50	-12.1	3,378	-0.36%
2021/04/21	4	30.29	37	30.12	30.30	-33	3,153	-1.05%
2021/04/20	5	30.57	11	30.69	30.45	-6	3,118	-0.19%
2021/04/19	20	30.84	15	30.60	31.10	5	3,048	0.16%
2021/04/16	30	29.55	0	0.00	29.75	30	2,815	1.07%
2021/04/15	1	29.45	79	29.46	29.55	-78	2,786	-2.80%
2021/04/14	4	29.14	4	29.55	29.20	0	2,739	0.00%
2021/04/12	3	28.78	2	28.78	28.80	1	2,694	0.04%
2021/04/09	1	28.95	0.2	29.00	28.90	0.8	2,767	0.03%
2021/04/08	6	28.98	10	28.95	29.00	-4	2,760	-0.14%
2021/04/07	1	29.00	0	0.00	29.05	1	2,756	0.04%
2021/04/06	1	28.90	1	28.80	28.95	0	2,763	0.00%
2021/04/01	12	28.73	2	28.75	28.80	10	2,767	0.36%
2021/03/31	10	28.88	0	0.00	28.85	10	2,749	0.36%
2021/03/30	0	0.00	1	29.00	29.05	-1	2,743	-0.04%
2021/03/29	0.3	29.20	2.3	29.11	29.15	-2	2,731	-0.07%
2021/03/26	0	0.00	13	29.25	29.30	-13	2,761	-0.47%
2021/03/25	0	0.00	2	29.18	29.20	-2	2,842	-0.07%
2021/03/24	0	0.00	2	29.23	29.35	-2	2,894	-0.07%
2021/03/23	7	29.20	7	29.01	29.10	0	2,893	0.00%
2021/03/22	8	28.96	0	0.00	29.00	8	2,929	0.27%
2021/03/19	1	29.00	0	0.00	29.05	1	2,901	0.03%
2021/03/18	1	29.30	0	0.00	29.25	1	2,874	0.03%
2021/03/17	0	0.00	4	29.35	29.30	-4	2,872	-0.14%
2021/03/16	3	29.30	0	0.00	29.30	3	2,877	0.10%
2021/03/15	5	29.35	23	29.18	29.50	-18	2,873	-0.63%
2021/03/11	10	29.28	3	29.43	29.30	7	2,870	0.24%
2021/03/10	2	29.48	0	0.00	29.35	2	2,877	0.07%
2021/03/09	1	29.75	2	29.65	29.75	-1	2,850	-0.04%
2021/03/08	7	30.06	21.4	30.05	29.95	-14.4	2,837	-0.51%
2021/03/05	8	29.83	1	29.85	29.75	7	2,814	0.25%
2021/03/04	3	29.78	3	29.82	30.00	0	2,795	0.00%
2021/03/03	18	29.76	14	29.75	29.70	4	2,756	0.15%
2021/03/02	31	30.34	26	29.89	29.70	5	2,725	0.18%
2021/02/26	27	30.01	111	30.27	30.30	-84	2,564	-3.28%	大賣/
2021/02/25	4.5	29.30	16	29.38	29.55	-11.6	2,295	-0.50%
2021/02/24	7.1	28.75	2	28.35	28.35	5.1	2,119	0.24%
2021/02/23	2	28.40	0	0.00	28.60	2	2,105	0.09%
2021/02/22	0	0.00	27	28.20	28.25	-27	2,129	-1.27%
2021/02/18	1	27.65	1	27.70	27.80	0	2,106	0.00%
2021/02/03	1	27.15	0	0.00	27.25	1	2,108	0.05%
2021/02/02	0	0.00	2	27.20	27.15	-2	2,155	-0.09%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/29	3	27.22	0	0.00	27.15	3	2,150	0.14%
2021/01/27	3	27.55	0	0.00	27.55	3	2,117	0.14%
2021/01/22	6	28.07	12	28.30	28.20	-6	2,125	-0.28%
2021/01/21	5	27.35	0	0.00	27.55	5	2,086	0.24%
2021/01/20	12	27.48	1	27.25	27.25	11	2,085	0.53%
2021/01/19	0	0.00	1	27.90	27.60	-1	2,053	-0.05%
2021/01/18	2	27.60	16	27.60	27.60	-14	2,051	-0.68%
2021/01/14	1	28.00	0	0.00	28.05	1	2,011	0.05%
2021/01/13	0.1	28.25	0	0.00	28.20	0.1	1,986	0.01%
2021/01/12	1.1	28.14	0	0.00	28.10	1.1	1,963	0.06%
2021/01/07	0	0.00	0.5	28.85	28.70	-0.5	1,893	-0.03%
2021/01/06	2	28.83	0	0.00	28.85	2	1,869	0.11%
2021/01/04	20.5	29.62	5	29.19	29.45	15.5	1,815	0.85%
2020/12/30	1	28.90	11	28.87	29.05	-10	1,713	-0.58%
2020/12/29	0	0.00	2	28.95	29.05	-2	1,703	-0.12%
2020/12/28	0	0.00	10	29.00	28.95	-10	1,684	-0.59%
2020/12/25	0	0.00	6	28.61	28.60	-6	1,654	-0.36%
2020/12/24	6	28.56	0	0.00	28.60	6	1,651	0.36%
2020/12/23	2	28.58	0	0.00	28.70	2	1,647	0.12%
2020/12/22	12	28.60	0	0.00	28.40	12	1,671	0.72%
2020/12/21	19	29.44	1	29.60	29.45	18	1,672	1.08%
2020/12/18	0	0.00	4	29.18	29.10	-4	1,601	-0.25%
2020/12/17	2	28.50	0	0.00	28.60	2	1,561	0.13%
2020/12/16	5	28.90	17	28.95	28.85	-12	1,580	-0.76%
2020/12/15	11	28.42	0	0.00	28.20	11	1,545	0.71%
2020/12/14	3	28.20	0	0.00	28.30	3	1,557	0.19%
2020/12/11	0	0.00	3	28.00	28.05	-3	1,567	-0.19%
2020/12/10	0	0.00	1	28.40	28.25	-1	1,562	-0.06%
2020/12/09	14	28.40	0	0.00	28.60	14	1,578	0.89%
2020/12/08	1	28.75	17	28.70	28.60	-16	1,590	-1.01%
2020/12/07	8	28.88	0	0.00	28.85	8	1,616	0.50%
2020/12/04	12	29.09	4	28.99	29.10	8	1,630	0.49%
2020/12/03	0	0.00	1	28.60	28.75	-1	1,629	-0.06%
2020/12/02	7	28.50	1	28.60	28.45	6	1,667	0.36%
2020/12/01	1	28.45	0	0.00	28.55	1	1,732	0.06%
2020/11/27	0	0.00	1	28.85	28.95	-1	1,888	-0.05%
2020/11/26	1	28.75	0	0.00	28.70	1	2,209	0.05%
2020/11/24	0	0.00	11	28.65	28.60	-11	2,891	-0.38%
2020/11/23	6	28.76	3	28.80	28.80	3	2,901	0.10%
2020/11/20	1	28.75	5	28.80	28.90	-4	2,889	-0.14%
2020/11/19	7	29.11	3	29.02	29.00	4	2,900	0.14%
2020/11/17	1	28.45	0	0.00	28.55	1	2,894	0.03%
2020/11/16	0	0.00	2	28.45	28.45	-2	2,965	-0.07%
2020/11/13	1	28.35	0	28.50	28.50	1	3,042	0.03%
2020/11/12	0	0.00	1	28.45	28.60	-1	3,061	-0.03%
2020/11/11	15	28.40	8	28.54	28.55	7	3,143	0.22%
2020/11/10	6	28.57	5	28.65	28.30	1	3,128	0.03%
2020/11/09	5	28.10	2	28.00	27.80	3	3,092	0.10%
2020/11/06	2	27.90	1	27.90	28.05	1	3,106	0.03%
2020/11/04	1	27.80	0	0.00	27.80	1	3,165	0.03%
2020/11/03	1	27.90	0	0.00	27.90	1	3,197	0.03%
2020/11/02	4	27.66	0	0.00	27.75	4	3,208	0.12%
2020/10/28	16	27.79	1	27.80	27.65	15	3,227	0.46%
2020/10/27	2	27.80	0	0.00	27.80	2	3,225	0.06%
2020/10/26	0	0.00	2	27.75	27.75	-2	3,234	-0.06%
2020/10/20	10	28.00	0	0.00	28.00	10	3,305	0.30%
2020/10/19	6	27.83	27	28.03	28.15	-21	3,311	-0.63%
2020/10/16	0	0.00	2	28.13	28.10	-2	3,313	-0.06%
2020/10/13	2	28.15	0	28.35	28.20	2	3,337	0.06%
2020/10/12	0	0.00	1	28.55	28.45	-1	3,364	-0.03%
2020/10/07	0	0.00	2	28.60	28.80	-2	3,381	-0.06%
2020/10/06	3	28.75	0	0.00	28.80	3	3,418	0.09%
2020/09/30	1	28.30	2	28.38	28.35	-1	3,523	-0.03%
2020/09/29	3	28.28	0	0.00	28.50	3	3,601	0.08%
2020/09/28	2	28.43	0	0.00	28.40	2	3,633	0.06%
2020/09/25	34	28.03	0	0.00	28.00	34	3,669	0.93%
2020/09/24	82	28.55	0	0.00	28.05	82	3,668	2.24%
2020/09/23	2	29.13	0	0.00	29.00	2	3,634	0.06%
2020/09/22	12	29.49	0	0.00	29.30	12	3,629	0.33%
2020/09/21	4	29.99	4	29.98	29.80	0	3,627	0.00%
2020/09/18	0	0.00	8	29.61	29.80	-8	3,612	-0.22%
2020/09/17	0	0.00	1	29.55	29.55	-1	3,641	-0.03%
2020/09/15	1	29.40	2	29.65	29.55	-1	3,759	-0.03%
2020/09/14	2	29.38	0	0.00	29.40	2	3,766	0.05%
2020/09/11	5	29.65	2	29.70	29.70	3	3,746	0.08%
2020/09/10	1	29.85	1	29.85	29.85	0	3,733	0.00%
2020/09/09	2	29.88	1	29.90	30.00	1	3,708	0.03%
2020/09/08	5	30.25	20	30.26	30.25	-15	3,685	-0.41%
2020/09/07	0	0.00	4	30.60	30.40	-4	3,680	-0.11%
2020/09/04	6.2	30.28	0	0.00	30.25	6.2	3,677	0.17%
2020/09/03	16	30.98	18	30.70	30.65	-2	3,632	-0.06%
2020/09/02	92	30.72	0	0.00	30.85	92	3,597	2.56%
2020/09/01	70	31.84	2	31.75	31.20	68	3,539	1.92%
2020/08/31	49	31.86	169	31.84	32.00	-120	3,278	-3.66%	大賣/鉅額交易
2020/08/28	7	29.01	55	28.89	29.10	-48	2,640	-1.82%
2020/08/27	5	28.45	20	28.60	28.70	-15	2,584	-0.58%
2020/08/26	0	0.00	3	28.60	28.70	-3	2,581	-0.12%
2020/08/25	25	28.50	4	28.35	28.35	21	2,588	0.81%
2020/08/24	0	0.00	2	28.60	28.55	-2	2,583	-0.08%
2020/08/20	1	27.65	0	0.00	27.75	1	2,621	0.04%
2020/08/19	8	28.94	0	0.00	28.85	8	2,558	0.31%
2020/08/18	2	28.20	0	0.00	28.10	2	2,486	0.08%
2020/08/17	6	28.45	4	28.46	28.40	2	2,503	0.08%
2020/08/14	0	0.00	5	27.60	27.60	-5	2,506	-0.20%
2020/08/13	5	27.35	6	27.44	27.40	-1	2,518	-0.04%
2020/08/12	0	0.00	1	27.65	27.40	-1	2,542	-0.04%
2020/08/11	5	27.40	0	0.00	27.30	5	2,533	0.20%
2020/08/10	0	0.00	11	27.10	27.20	-11	2,519	-0.44%
2020/08/07	25	26.81	0	0.00	26.70	25	2,500	1.00%
2020/08/06	1	26.90	0	0.00	26.95	1	2,485	0.04%
2020/08/04	7	27.32	2	27.35	27.20	5	2,519	0.20%
2020/08/03	3	26.87	7	27.21	27.60	-4	2,528	-0.16%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/29	2	27.00	11	26.90	26.90	-9	2,571	-0.35%
2020/07/28	1	26.60	4	26.65	26.55	-3	2,579	-0.12%
2020/07/27	9	27.24	5	26.95	26.95	4	2,591	0.15%
2020/07/23	0	28.10	0	0.00	28.00	0	2,587	0.00%
2020/07/22	5	27.75	8	27.99	28.10	-3	2,608	-0.11%
2020/07/20	2	27.85	1	28.15	27.90	1	2,589	0.04%
2020/07/17	0	0.00	5	28.25	28.00	-5	2,608	-0.19%
2020/07/16	2	27.75	0	0.00	28.20	2	2,620	0.08%
2020/07/14	2	27.63	0	0.00	27.60	2	2,611	0.08%
2020/07/13	14	27.87	1	28.05	27.80	13	2,631	0.49%
2020/07/10	10	28.28	15	28.00	27.80	-5	2,631	-0.19%
2020/07/09	153	28.84	5	28.78	28.65	148	2,602	5.69%	大買/鉅額交易
2020/07/08	60	29.64	6	29.68	29.75	54	2,560	2.11%
2020/07/07	5	29.70	7	29.62	29.65	-2	2,497	-0.08%
2020/07/06	2	29.73	151	29.60	29.65	-149	2,490	-5.98%	大賣/鉅額交易
2020/07/03	1	29.80	0	0.00	29.70	1	2,479	0.04%
2020/07/02	0	0.00	1	29.90	29.90	-1	2,469	-0.04%
2020/07/01	10	29.90	2	29.90	29.80	8	2,481	0.32%
2020/06/30	5	29.80	10	29.83	29.80	-5	2,486	-0.20%
2020/06/29	4	29.71	7	29.77	29.75	-3	2,486	-0.12%
2020/06/24	7	30.16	9	29.95	29.95	-2	2,482	-0.08%
2020/06/23	20	30.24	7	30.29	30.35	13	2,480	0.52%
2020/06/22	0	0.00	2	29.95	29.75	-2	2,427	-0.08%
2020/06/19	0	0.00	2	29.70	29.55	-2	2,429	-0.08%
2020/06/18	4	29.38	0	0.00	29.30	4	2,450	0.16%
2020/06/17	5	29.55	5	29.40	29.40	0	2,464	0.00%
2020/06/16	0	0.00	10	29.55	29.70	-10	2,500	-0.40%
2020/06/15	9	29.07	0	0.00	29.15	9	2,623	0.34%
2020/06/12	0	0.00	30	28.95	29.10	-30	2,646	-1.13%
2020/06/11	11	29.89	2	29.55	29.25	9	2,687	0.33%
2020/06/10	1	29.85	0	0.00	29.85	1	2,692	0.04%
2020/06/09	1	30.20	4	30.11	29.80	-3	2,762	-0.11%
2020/06/08	3	30.45	0	0.00	30.30	3	2,787	0.11%
2020/06/05	2	30.45	2.3	29.86	30.20	-0.3	2,759	-0.01%
2020/06/04	6	29.57	0	0.00	29.55	6	2,757	0.22%
2020/06/03	3	29.60	2	29.70	29.60	1	2,854	0.04%
2020/06/01	10	29.55	2	29.80	29.50	8	2,846	0.28%
2020/05/29	2	29.25	0	0.00	29.30	2	2,836	0.07%
2020/05/28	2	29.15	9	29.54	29.10	-7	2,835	-0.25%
2020/05/27	7	28.82	3	28.90	29.00	4	2,813	0.14%
2020/05/26	0	0.00	1	28.75	28.65	-1	2,840	-0.04%
2020/05/25	15	28.50	0	0.00	28.45	15	2,852	0.53%
2020/05/22	7	29.00	0	0.00	28.55	7	2,906	0.24%
2020/05/21	23	28.75	45	29.06	29.05	-22	2,963	-0.74%
2020/05/20	10	28.21	3	28.17	28.05	7	2,890	0.24%
2020/05/19	8	28.05	19	28.12	28.40	-11	2,895	-0.38%
2020/05/18	12	27.71	2	27.45	27.75	10	2,885	0.35%
2020/05/14	6	27.71	0	0.00	27.50	6	2,904	0.21%
2020/05/13	3	27.70	0	0.00	27.85	3	2,911	0.10%
2020/05/11	10	27.64	0	0.00	27.70	10	2,942	0.34%
2020/05/08	2	27.95	0	0.00	27.95	2	2,915	0.07%
2020/05/07	31	28.16	0	0.00	28.05	31	2,921	1.06%
2020/05/06	21	28.30	20	28.30	28.15	1	2,952	0.03%
2020/05/05	2	28.50	2	28.45	28.70	0	2,967	0.00%
2020/05/04	3	28.00	50	28.01	28.05	-47	2,969	-1.58%
2020/04/30	50	28.45	19	28.62	28.70	31	3,020	1.03%
2020/04/28	0	0.00	4	27.75	27.85	-4	3,121	-0.13%
2020/04/27	1	27.50	1	27.55	27.65	0	3,276	0.00%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/23	4	26.85	0	0.00	26.85	4	3,370	0.12%
2020/04/22	2	27.00	6	26.75	26.90	-4	3,396	-0.12%
2020/04/21	1	27.25	0	0.00	27.25	1	3,449	0.03%
2020/04/20	3	27.75	0	0.00	27.80	3	3,541	0.08%
2020/04/17	1	28.00	2	27.95	27.75	-1	4,042	-0.02%
2020/04/16	2	27.50	0	0.00	27.65	2	4,198	0.05%
2020/04/15	6	28.43	2	28.38	28.40	4	4,255	0.09%
2020/04/13	2	27.80	1	27.75	27.65	1	4,434	0.02%
2020/04/10	3	27.65	0	0.00	27.70	3	4,619	0.06%
2020/04/09	5	28.19	0	0.00	27.95	5	4,817	0.10%
2020/04/08	3	27.65	0	0.00	27.80	3	5,048	0.06%
2020/04/07	0	0.00	5	26.80	26.85	-5	5,648	-0.09%
2020/04/01	1	26.65	0	0.00	26.65	1	5,870	0.02%
2020/03/31	5	26.80	3	26.75	26.65	2	5,923	0.03%
2020/03/27	15	26.88	37	26.91	26.65	-22	6,254	-0.35%
2020/03/26	26	26.83	3	26.90	26.55	23	6,567	0.35%
2020/03/25	8	26.69	20	26.72	26.50	-12	6,557	-0.18%
2020/03/24	1	26.20	2	26.00	26.10	-1	6,581	-0.02%
2020/03/23	0	0.00	8	26.10	26.00	-8	6,688	-0.12%
2020/03/20	5	27.30	0	0.00	26.95	5	6,707	0.07%
2020/03/19	2	25.30	15	25.51	26.50	-13	6,654	-0.20%
2020/03/18	2	26.75	53	26.69	26.80	-51	6,527	-0.78%
2020/03/17	20	26.53	3.5	26.81	26.95	16.5	6,497	0.25%
2020/03/16	20	27.43	0	0.00	27.45	20	6,435	0.31%
2020/03/13	1	27.65	11.5	27.23	27.65	-10.5	6,381	-0.16%
2020/03/12	8	28.80	1.1	28.89	28.80	6.9	6,274	0.11%
2020/03/11	0	0.00	1	29.90	29.55	-1	6,208	-0.02%
2020/03/10	5	29.05	11	29.09	29.45	-6	6,207	-0.10%
2020/03/09	3	30.12	2	29.70	29.70	1	6,162	0.02%
2020/03/06	1	31.10	30	30.85	30.90	-29	6,071	-0.48%
2020/03/05	11	31.20	0	0.00	31.15	11	6,069	0.18%
2020/03/04	5	30.90	3	31.00	31.00	2	6,069	0.03%
2020/03/03	0	0.00	23	31.15	31.15	-23	6,058	-0.38%
2020/03/02	0	0.00	3	31.00	31.00	-3	6,044	-0.05%
2020/02/27	20	31.58	2	31.45	31.35	18	5,990	0.30%
2020/02/26	2	31.75	20	31.25	31.70	-18	5,938	-0.30%
2020/02/25	6	31.38	15	31.23	31.55	-9	5,905	-0.15%
2020/02/24	6	31.88	0	0.00	31.85	6	5,835	0.10%
2020/02/21	2	32.65	0	0.00	32.60	2	5,738	0.03%
2020/02/20	2	32.73	13	32.70	32.75	-11	5,715	-0.19%
2020/02/19	0	0.00	2	33.00	32.95	-2	5,686	-0.04%
2020/02/14	80	32.90	0	0.00	32.90	80	5,617	1.42%
2020/02/13	1	32.90	0	0.00	32.95	1	5,599	0.02%
2020/02/12	0	0.00	1	33.15	32.85	-1	5,596	-0.02%
2020/02/11	1	32.95	0	0.00	32.95	1	5,543	0.02%
2020/02/10	4	32.56	0	0.00	32.65	4	5,518	0.07%
2020/02/07	7	33.00	0	0.00	33.00	7	5,487	0.13%
2020/02/06	5	33.45	5	33.47	33.45	0	5,439	0.00%
2020/02/05	12.1	33.28	10.2	33.31	33.30	1.9	5,406	0.03%
2020/02/04	7	33.54	0	0.00	33.55	7	5,351	0.13%
2020/02/03	1	32.75	20	32.78	33.05	-19	5,279	-0.36%
2020/01/31	19	33.79	14	33.88	33.75	5	5,190	0.10%
2020/01/30	9	33.51	6	34.00	33.30	3	5,112	0.06%
2020/01/20	24	34.91	34	34.94	34.95	-10	4,941	-0.20%
2020/01/17	16	34.83	7	34.78	34.75	9	4,869	0.18%
2020/01/16	2	34.78	5	34.80	34.75	-3	4,822	-0.06%
2020/01/15	4	34.66	20	34.80	34.60	-16	4,798	-0.33%
2020/01/14	4	34.53	0.2	34.55	34.45	3.8	4,731	0.08%
2020/01/13	76	35.98	65	35.55	34.75	11	4,620	0.24%
2020/01/10	2	34.70	25	34.71	34.75	-23	4,117	-0.56%
2020/01/09	17	34.42	5	34.35	34.30	12	3,935	0.30%
2020/01/08	18	34.69	0	0.00	34.30	18	3,847	0.47%
2020/01/07	8	34.71	50	34.46	34.75	-42	3,711	-1.13%
2020/01/06	19	35.08	16	35.23	35.00	3	3,631	0.08%
2020/01/03	57	35.23	6	35.29	35.05	51	3,437	1.48%
2020/01/02	43	35.65	6	35.60	35.85	37	3,225	1.15%
2019/12/31	21	34.99	76	35.35	35.90	-55	2,963	-1.86%
2019/12/30	9	33.49	7	33.43	33.50	2	2,327	0.09%
2019/12/27	1	32.60	1	33.00	32.50	0	2,156	0.00%
2019/12/26	4	33.10	0	0.00	32.85	4	2,051	0.19%
2019/12/25	1	33.15	0	0.00	32.90	1	1,984	0.05%
2019/12/24	23	33.37	15	33.59	32.95	8	1,895	0.42%
2019/12/23	18	32.90	9	33.23	33.10	9	1,654	0.54%
2019/12/19	11	31.71	0	0.00	31.50	11	1,299	0.85%
2019/12/18	24	32.36	7	32.60	32.10	17	1,240	1.37%
2019/12/17	4	31.81	0	0.00	31.60	4	1,091	0.37%
2019/12/12	10	31.15	0	0.00	31.15	10	1,042	0.96%
2019/12/10	5	31.20	0	0.00	31.25	5	1,053	0.47%
2019/12/09	1	31.45	0	0.00	31.45	1	1,057	0.09%
2019/12/05	3	31.18	0	0.00	31.20	3	1,056	0.28%
2019/12/04	1	31.25	1	31.20	31.30	0	1,034	0.00%
2019/12/03	0	0.00	0.1	31.50	31.35	-0.1	1,010	-0.01%
2019/12/02	7	31.70	0	0.00	31.60	7	976	0.72%
2019/11/26	0	31.80	0	0.00	31.80	0	975	0.00%
2019/11/25	0	0.00	1	31.85	31.85	-1	973	-0.11%
2019/11/20	0	0.00	1	31.85	31.90	-1	977	-0.10%
2019/11/14	1	31.65	0	0.00	31.80	1	1,075	0.09%
2019/11/07	2	31.70	3	31.85	31.75	-1	1,119	-0.09%
2019/11/01	0	0.00	36	31.70	31.70	-36	1,124	-3.20%
2019/10/30	0	0.00	2	31.70	31.75	-2	1,146	-0.17%
2019/10/29	0	0.00	1	31.65	31.70	-1	1,141	-0.09%
2019/10/25	0.3	31.65	0	0.00	31.60	0.3	1,154	0.02%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/23	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/10/22	0	0.00	1	31.50	31.55	-1	1,186	-0.09%
2019/10/18	1	31.60	0	0.00	31.50	1	1,196	0.08%
2019/10/17	1	31.60	0.7	31.95	31.75	0.3	1,187	0.02%
2019/10/16	4	31.68	0	0.00	31.70	4	1,181	0.34%
2019/10/14	0	0.00	1	31.75	31.70	-1	1,180	-0.08%
2019/10/08	3	32.12	0	0.00	32.00	3	1,179	0.25%
2019/10/03	0.3	32.10	0	0.00	32.05	0.3	1,267	0.02%
2019/10/02	3	31.90	0	0.00	32.05	3	1,349	0.22%
2019/10/01	2	32.15	0	0.00	32.15	2	1,398	0.14%
2019/09/25	0	0.00	10	32.40	32.65	-10	1,560	-0.64%
2019/09/24	110	32.55	7	32.50	32.55	103	1,585	6.50%	大買/鉅額交易
2019/09/18	0	0.00	0.1	32.10	32.00	-0.1	1,714	-0.01%
2019/09/12	3	31.75	0	0.00	31.75	3	1,756	0.17%
2019/09/11	3	31.85	0	0.00	31.75	3	1,782	0.17%
2019/09/06	33	32.00	30	31.90	32.00	3	1,794	0.17%
2019/09/05	10	32.05	0	0.00	32.10	10	1,800	0.56%
2019/09/02	0	0.00	3	32.10	32.20	-3	1,906	-0.16%
2019/08/30	3	32.22	0	0.00	31.45	3	1,938	0.15%
2019/08/28	1	32.20	0	0.00	32.35	1	1,929	0.05%
2019/08/27	0.3	32.35	0	0.00	32.35	0.3	1,949	0.01%
2019/08/23	3	32.45	3	32.55	32.45	0	2,056	0.00%
2019/08/22	2	32.50	0	0.00	32.60	2	2,069	0.10%
2019/08/21	0	0.00	1	32.95	32.85	-1	2,064	-0.05%
2019/08/20	0	0.00	1	32.40	32.30	-1	2,045	-0.05%
2019/08/19	1	32.45	0	0.00	32.65	1	2,036	0.05%
2019/08/16	3	32.10	0	0.00	31.90	3	2,011	0.15%
2019/08/15	0	0.00	10	31.40	31.40	-10	2,002	-0.50%
2019/08/13	1	31.90	4	31.89	31.80	-3	1,983	-0.15%
2019/08/08	20	31.93	0	0.00	31.95	20	1,968	1.02%
2019/08/02	0	0.00	4	31.86	31.75	-4	1,987	-0.20%
2019/08/01	2	31.95	0	0.00	31.95	2	1,989	0.10%
2019/07/26	13	31.73	0	0.00	32.00	13	1,976	0.66%
2019/07/25	1	31.95	0	0.00	31.95	1	1,970	0.05%
2019/07/24	3	32.25	0	0.00	32.30	3	1,944	0.15%
2019/07/22	1	32.75	0	0.00	32.65	1	1,927	0.05%
2019/07/19	10	32.85	0	0.00	32.85	10	1,933	0.52%
2019/07/16	1	32.70	0	0.00	32.75	1	1,947	0.05%
2019/07/15	0.3	33.00	0	0.00	32.75	0.3	1,940	0.01%
2019/07/12	151	33.13	0	0.00	33.15	151	1,949	7.75%	大買/鉅額交易
2019/07/11	1	32.90	1	32.95	33.00	0	1,964	0.00%
2019/07/10	0	0.00	1	32.90	32.80	-1	1,982	-0.05%
2019/07/09	3	33.20	1	33.30	33.30	2	1,992	0.10%
2019/07/08	1	34.25	1	34.25	34.40	0	1,968	0.00%
2019/07/05	2	34.25	1.4	34.25	34.20	0.6	1,884	0.03%
2019/07/03	1	33.60	0	0.00	33.90	1	1,872	0.05%
2019/07/02	1	33.50	1	34.15	33.60	0	1,844	0.00%
2019/07/01	0	0.00	5	33.91	34.20	-5	1,738	-0.29%
2019/06/27	1	34.00	1	34.05	33.90	0	1,692	0.00%
2019/06/26	0	0.00	2	33.75	33.80	-2	1,668	-0.12%
2019/06/25	0	0.00	6	33.26	33.40	-6	1,613	-0.37%
2019/06/24	0	0.00	1	33.40	33.40	-1	1,592	-0.06%
2019/06/21	0	0.00	12	33.15	33.10	-12	1,570	-0.76%
2019/06/20	0	0.00	1	33.10	33.00	-1	1,584	-0.06%
2019/06/19	4	33.05	3	33.07	33.05	1	1,571	0.06%
2019/06/18	0	0.00	2	32.75	32.90	-2	1,567	-0.13%
2019/06/17	1.1	32.66	1	32.80	32.75	0.1	1,585	0.01%
2019/06/12	4	32.61	1	32.85	32.45	3	1,662	0.18%
2019/06/11	8	32.55	0	0.00	32.55	8	1,710	0.47%
2019/06/10	1	33.55	1	33.30	33.45	0	1,780	0.00%
2019/06/06	0	0.00	3	33.00	33.10	-3	1,773	-0.17%
2019/06/05	5	32.70	42	32.74	32.65	-37	1,747	-2.12%
2019/06/04	1	32.45	1	32.55	32.70	0	1,764	0.00%
2019/06/03	0	32.65	13.3	32.60	32.65	-13.3	1,787	-0.74%
2019/05/31	3	32.40	1	32.80	32.45	2	1,813	0.11%
2019/05/30	0	0.00	4	32.56	32.55	-4	1,776	-0.23%
2019/05/29	3	31.90	2	32.00	31.90	1	1,729	0.06%
2019/05/22	0	0.00	2.1	31.61	31.75	-2.1	1,751	-0.12%
2019/05/20	0	0.00	7	31.55	31.50	-7	1,803	-0.39%
2019/05/17	0	0.00	2	31.55	31.55	-2	1,818	-0.11%
2019/05/13	2	30.60	0	0.00	30.55	2	1,861	0.11%
2019/05/10	2	30.45	0	0.00	30.50	2	1,916	0.10%
2019/05/09	0	0.00	2	30.75	30.65	-2	1,928	-0.10%
2019/05/07	20	31.60	0	0.00	31.60	20	2,091	0.96%
2019/05/03	5	31.75	3	31.68	31.75	2	2,242	0.09%
2019/05/02	0	0.00	0.1	31.60	31.55	-0.1	2,303	0.00%
2019/04/26	1	31.30	5	31.25	31.00	-4	2,308	-0.17%
2019/04/24	2	31.53	0	0.00	31.30	2	2,290	0.09%
2019/04/23	0	0.00	0	32.00	31.55	0	2,303	0.00%
2019/04/18	0	0.00	0.1	31.35	31.25	-0.1	2,344	0.00%
2019/04/17	11	31.45	0	0.00	31.45	11	2,324	0.47%
2019/04/16	6	31.57	2	31.45	31.40	4	2,298	0.17%
2019/04/15	2	31.68	0	0.00	31.45	2	2,273	0.09%
2019/04/12	12	32.02	1	32.00	31.85	11	2,240	0.49%
2019/04/11	1	31.50	0	0.00	31.40	1	2,212	0.05%
2019/04/10	2	31.30	0	0.00	31.30	2	2,248	0.09%
2019/04/09	22	31.40	0	0.00	31.35	22	2,232	0.99%
2019/04/08	1	31.75	0	0.00	31.80	1	2,198	0.05%
2019/04/01	0	0.00	10	32.50	32.20	-10	2,182	-0.46%
2019/03/29	10.1	32.30	0	0.00	32.50	10.1	2,165	0.47%
2019/03/27	0	0.00	15.4	32.10	32.10	-15.4	2,154	-0.71%
2019/03/25	5	32.20	0	0.00	31.80	5	2,154	0.23%
2019/03/22	12	32.54	0	0.00	32.55	12	2,138	0.56%
2019/03/21	0	0.00	6	32.50	32.60	-6	2,140	-0.28%
2019/03/18	1	32.25	1	32.25	32.20	0	2,074	0.00%
2019/03/15	1	32.00	0	0.00	32.20	1	2,039	0.05%
2019/03/14	6	31.66	0	0.00	31.75	6	2,005	0.30%
2019/03/13	61	32.03	0	0.00	32.10	61	1,948	3.13%
2019/03/12	5	33.36	0	0.00	33.35	5	1,838	0.27%
2019/03/11	0.4	33.75	0	0.00	33.75	0.4	1,817	0.02%
2019/03/08	5	33.76	4	33.86	33.70	1	1,829	0.05%
2019/03/04	1	33.30	1	33.40	33.50	0	1,759	0.00%
2019/02/27	1	33.20	3	33.30	33.35	-2	1,754	-0.11%
2019/02/26	1	33.70	5	33.70	33.70	-4	1,745	-0.23%
2019/02/25	0	0.00	1	34.10	34.00	-1	1,750	-0.06%
2019/02/20	1	33.85	0	0.00	33.65	1	1,787	0.06%
2019/02/19	5	34.06	4	34.23	33.85	1	1,818	0.05%
2019/02/15	4	33.20	0	0.00	33.20	4	1,775	0.23%
2019/02/14	13	33.43	0	0.00	33.50	13	1,759	0.74%
2019/02/13	1	33.90	3	33.90	33.80	-2	1,735	-0.12%
2019/02/11	0	0.00	28	34.45	34.55	-28	1,676	-1.67%
2019/01/29	10	34.16	37	34.33	33.65	-27	1,583	-1.70%
2019/01/28	0	0.00	34	33.85	34.05	-34	1,485	-2.29%
2019/01/25	0	0.00	1	33.55	33.25	-1	1,391	-0.07%
2019/01/24	1	33.35	1	32.85	33.20	0	1,340	0.00%
2019/01/23	0	0.00	4	32.74	32.90	-4	1,231	-0.32%
2019/01/18	0	0.00	4	32.06	31.90	-4	1,208	-0.33%
2019/01/15	0	0.00	3	32.30	32.15	-3	1,236	-0.24%
2019/01/11	0	0.00	1	31.50	31.50	-1	1,208	-0.08%
2019/01/10	2	31.45	13	30.95	31.50	-11	1,199	-0.92%
2019/01/03	2	30.90	5.2	31.04	30.80	-3.2	1,272	-0.25%
2019/01/02	1	31.55	1	31.05	31.05	0	1,271	0.00%
2018/12/28	0	0.00	3	30.55	30.70	-3	1,251	-0.24%
2018/12/25	0	0.00	1	30.30	30.30	-1	1,363	-0.07%
2018/12/22	0	0.00	3	30.35	30.40	-3	1,352	-0.22%
2018/12/20	0	0.00	2	30.40	29.80	-2	1,349	-0.15%
2018/12/17	3	29.95	3	30.50	30.50	0	1,358	0.00%
2018/12/13	0	0.00	1	30.10	30.05	-1	1,348	-0.07%
2018/12/12	5	29.81	0	0.00	29.80	5	1,350	0.37%
2018/12/11	0	0.00	20	29.50	29.70	-20	1,347	-1.48%
2018/12/10	0	0.00	10	29.70	29.60	-10	1,342	-0.74%
2018/12/06	0	0.00	1	30.05	29.85	-1	1,363	-0.07%
2018/12/04	0	0.00	3	30.65	30.80	-3	1,384	-0.22%
2018/12/03	1	31.00	0	0.00	30.65	1	1,373	0.07%
2018/11/29	10	30.53	0	0.00	30.70	10	1,336	0.75%
2018/11/28	14	30.16	2	30.15	30.30	12	1,299	0.92%
2018/11/23	1	29.40	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	2	29.95	30.00	-2	1,252	-0.16%
2018/11/21	1	29.10	0	0.00	29.50	1	1,230	0.08%
2018/11/20	1	29.50	0	0.00	29.40	1	1,215	0.08%
2018/11/19	3	29.82	10	30.10	29.85	-7	1,202	-0.58%
2018/11/15	3	28.32	0	0.00	28.20	3	1,103	0.27%
2018/11/14	0.3	28.50	0	0.00	28.45	0.3	1,101	0.03%
2018/11/07	0.1	28.50	0	0.00	28.35	0.1	1,136	0.01%
2018/11/06	0	0.00	2	28.35	28.25	-2	1,160	-0.17%
2018/11/05	0	0.00	4	28.50	28.35	-4	1,165	-0.34%
2018/11/02	10	28.50	0	0.00	28.50	10	1,171	0.85%
2018/10/31	1	28.10	0	0.00	28.20	1	1,159	0.09%
2018/10/26	3	28.37	16	28.25	28.30	-13	1,126	-1.15%
2018/10/25	1	28.60	0	0.00	28.50	1	1,104	0.09%
2018/10/24	4	28.94	0	0.00	28.85	4	1,077	0.37%
2018/10/22	0	0.00	1	29.15	29.10	-1	1,056	-0.09%
2018/10/19	15	28.93	10	28.95	28.85	5	1,062	0.47%
2018/10/18	1	29.25	0	0.00	29.35	1	1,058	0.09%
2018/10/17	0.1	29.80	0	0.00	29.25	0.1	1,078	0.01%
2018/10/16	0	0.00	1	29.80	29.25	-1	1,075	-0.09%
2018/10/15	5	30.00	0	0.00	29.80	5	1,067	0.47%
2018/10/12	3	29.15	1	29.75	30.20	2	1,064	0.19%
2018/10/11	2	29.18	1	29.60	29.20	1	1,064	0.09%
2018/10/08	0	0.00	1	30.95	30.95	-1	1,033	-0.10%
2018/10/05	10	31.40	0	0.00	31.35	10	1,017	0.98%
2018/10/04	0	0.00	11	32.27	31.80	-11	991	-1.11%
2018/10/03	5	32.19	7	31.71	31.90	-2	965	-0.21%
2018/10/01	3	31.00	0	0.00	31.00	3	873	0.34%
2018/09/28	0	0.00	1	30.65	30.65	-1	867	-0.12%
2018/09/27	0	0.00	1	30.85	30.80	-1	860	-0.12%
2018/09/21	0	0.00	0.1	30.80	30.70	-0.1	842	-0.01%
2018/09/18	0	0.00	1	30.40	30.55	-1	856	-0.12%
2018/09/14	2	30.40	3	30.50	30.40	-1	890	-0.11%
2018/09/13	1	29.85	0	0.00	30.35	1	901	0.11%
2018/09/11	1	29.10	0	0.00	29.40	1	922	0.11%
2018/09/10	4	30.15	1	29.00	29.10	3	930	0.32%
2018/09/07	1	30.20	0	0.00	30.10	1	942	0.11%
2018/08/31	1	30.60	0	0.00	30.50	1	1,038	0.10%
2018/08/30	1	30.60	0	0.00	30.60	1	1,086	0.09%
2018/08/29	0.1	30.75	0	0.00	30.65	0.1	1,134	0.01%
2018/08/28	0	0.00	2	30.65	30.75	-2	1,170	-0.17%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/21	0	0.00	1	30.05	30.35	-1	1,192	-0.08%
2018/08/20	1	30.00	0	0.00	29.95	1	1,194	0.08%
2018/08/17	0.1	30.00	1	29.90	29.95	-0.9	1,195	-0.08%
2018/08/15	5	30.00	10	30.00	30.05	-5	1,192	-0.42%
2018/08/14	0	0.00	15	30.10	30.05	-15	1,188	-1.26%
2018/08/13	0	0.00	2	30.10	30.10	-2	1,189	-0.17%
2018/08/10	2	30.28	15	30.25	30.25	-13	1,174	-1.11%
2018/08/07	3	30.10	10	30.15	30.10	-7	1,197	-0.58%
2018/08/03	0	0.00	5	30.10	30.05	-5	1,232	-0.41%
2018/08/01	1	30.30	0	0.00	30.30	1	1,251	0.08%
2018/07/31	1	30.35	0	0.00	30.20	1	1,257	0.08%
2018/07/30	0	0.00	2	30.25	30.25	-2	1,258	-0.16%
2018/07/27	0	0.00	30	30.25	30.30	-30	1,270	-2.36%
2018/07/26	0	0.00	1	30.30	30.30	-1	1,277	-0.08%
2018/07/25	1	30.05	0	0.00	30.05	1	1,278	0.08%
2018/07/24	3	30.95	0	0.00	30.90	3	1,269	0.24%
2018/07/23	14	30.86	0	0.00	30.90	14	1,266	1.11%
2018/07/19	1	31.10	1	31.15	31.05	0	1,326	0.00%
2018/07/18	3	31.07	0	0.00	31.30	3	1,337	0.22%
2018/07/17	10	30.65	0	0.00	30.90	10	1,338	0.75%
2018/07/03	2	31.28	0	0.00	30.85	2	1,423	0.14%
2018/06/29	6	31.95	0	0.00	31.70	6	1,426	0.42%
2018/06/28	1	31.55	5	31.60	31.30	-4	1,408	-0.28%
2018/06/26	6	30.25	16	30.27	30.75	-10	1,383	-0.72%
2018/06/22	84	31.05	9	31.05	31.05	75	1,333	5.62%
2018/06/21	0	0.00	26	31.44	31.35	-26	1,318	-1.97%
2018/06/20	10	31.75	0	0.00	31.70	10	1,305	0.77%
2018/06/19	5	32.07	18.1	32.06	31.90	-13.1	1,282	-1.02%
2018/06/15	5	32.65	26	32.36	32.40	-21	1,265	-1.66%
2018/06/14	5	32.50	20	32.48	32.45	-15	1,226	-1.22%
2018/06/13	0	0.00	0	32.50	32.45	0	1,220	0.00%
2018/06/12	5	32.47	0	0.00	32.50	5	1,199	0.42%
2018/06/11	2	32.75	0	0.00	32.75	2	1,170	0.17%
2018/06/08	5.3	32.88	1	32.80	32.80	4.3	1,164	0.37%
2018/06/07	3	33.00	0	0.00	32.90	3	1,132	0.26%
2018/06/06	5	33.10	0	0.00	33.15	5	1,088	0.46%
2018/06/05	24	33.28	6	33.35	33.10	18	1,044	1.72%
2018/06/04	2	33.65	0	0.00	33.60	2	1,007	0.20%
2018/06/01	4	33.40	0	0.00	33.40	4	1,002	0.40%
2018/05/31	0	0.00	2	33.35	33.30	-2	1,000	-0.20%
2018/05/30	0.1	33.55	0	0.00	33.30	0.1	1,003	0.01%
2018/05/29	0	0.00	1	33.50	33.50	-1	995	-0.10%
2018/05/25	0	0.00	2	33.75	33.65	-2	982	-0.20%
2018/05/24	1	33.85	10	33.79	33.80	-9	987	-0.91%
2018/05/23	0	0.00	2	33.90	33.90	-2	996	-0.20%
2018/05/22	6	33.58	0	0.00	33.75	6	991	0.60%
2018/05/21	6	33.58	0	0.00	33.55	6	994	0.60%
2018/05/18	2	33.55	0	0.00	33.50	2	999	0.20%
2018/05/17	6	33.60	0	0.00	33.60	6	1,018	0.59%
2018/05/16	1	33.60	0	0.00	33.75	1	1,025	0.10%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/14	2	33.68	12	33.79	33.70	-10	1,081	-0.92%
2018/05/10	2	33.95	0	0.00	33.95	2	1,073	0.19%
2018/05/09	1	33.95	0	0.00	33.95	1	1,070	0.09%
2018/05/08	1	34.05	1.4	34.03	33.95	-0.4	1,074	-0.04%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/05/03	0	0.00	1	34.20	34.15	-1	1,067	-0.09%
2018/05/02	2	34.90	0	0.00	34.55	2	1,056	0.19%
2018/04/27	1	34.80	2	34.93	34.80	-1	1,054	-0.09%
2018/04/26	0	0.00	1	35.40	35.25	-1	1,042	-0.10%
2018/04/25	3	35.60	9	34.99	35.70	-6	1,029	-0.58%
2018/04/24	8	34.64	7	34.68	35.00	1	993	0.10%
2018/04/20	6	34.90	5	35.00	34.95	1	1,016	0.10%
2018/04/18	2	34.10	2	34.20	34.10	0	1,009	0.00%
2018/04/11	1	34.45	0	0.00	34.40	1	1,071	0.09%
2018/04/10	3	34.45	0	0.00	34.30	3	1,105	0.27%
2018/04/09	2	34.90	0	0.00	34.70	2	1,124	0.18%
2018/04/02	2	34.23	0	0.00	34.25	2	1,160	0.17%
2018/03/30	3	34.25	2	34.25	34.25	1	1,194	0.08%
2018/03/29	2	34.05	0	0.00	34.25	2	1,223	0.16%
2018/03/28	0	0.00	1	34.05	34.00	-1	1,234	-0.08%
2018/03/27	3	33.98	0	0.00	34.15	3	1,248	0.24%
2018/03/26	1	33.40	0	0.00	33.75	1	1,254	0.08%
2018/03/23	2	33.60	0	0.00	33.65	2	1,272	0.16%
2018/03/22	1	34.05	1	34.15	34.00	0	1,279	0.00%
2018/03/19	2	34.03	0	0.00	33.95	2	1,366	0.15%
2018/03/15	1	34.00	0	0.00	34.05	1	1,458	0.07%
2018/03/12	0	0.00	7	34.10	34.15	-7	1,819	-0.38%
2018/03/08	5	33.75	0	0.00	33.90	5	2,053	0.24%
2018/03/07	1	33.85	0	0.00	33.75	1	2,079	0.05%
2018/03/05	4	33.91	0	0.00	33.70	4	2,152	0.19%
2018/03/01	0	0.00	1	34.40	34.40	-1	2,230	-0.04%
2018/02/27	8	34.22	0	0.00	34.20	8	2,266	0.35%
2018/02/26	0	0.00	1	34.20	34.40	-1	2,322	-0.04%
2018/02/23	0	0.00	1	33.90	34.00	-1	2,326	-0.04%
2018/02/12	7	33.44	0	0.00	33.40	7	2,415	0.29%
2018/02/08	1	34.10	0	0.00	34.05	1	2,408	0.04%
2018/02/07	0	0.00	2	34.10	33.90	-2	2,430	-0.08%
2018/02/06	1	33.50	0	0.00	34.15	1	2,431	0.04%
2018/02/05	1	34.50	0	0.00	34.50	1	2,427	0.04%
2018/01/31	6	35.08	0	0.00	35.20	6	2,545	0.24%
2018/01/30	1	35.60	0	0.00	35.35	1	2,546	0.04%
2018/01/29	1	35.80	0	0.00	35.55	1	2,552	0.04%
2018/01/24	0	0.00	3	35.95	35.95	-3	2,645	-0.11%
2018/01/18	5	36.24	2	36.15	36.20	3	2,818	0.11%
2018/01/17	0	0.00	3	36.28	36.45	-3	2,815	-0.11%
2018/01/16	23	35.64	0	0.00	35.90	23	2,797	0.82%
2018/01/15	1	36.10	31.1	36.28	35.85	-30.1	2,774	-1.09%
2018/01/11	1	36.50	0	0.00	36.60	1	2,720	0.04%
2018/01/09	0.9	37.00	0	0.00	37.00	0.9	2,711	0.03%
2018/01/04	0	0.00	9	36.87	36.60	-9	2,688	-0.33%
2018/01/03	0	0.00	2.1	37.40	37.30	-2.1	2,666	-0.08%
2018/01/02	0	0.00	1	37.40	37.50	-1	2,657	-0.04%