漢翔 (2634)-永豐金-新店券商分點個股進出

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－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店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
2024/12/03	4	43.90	1	43.70	43.65	3	4,043	0.07%
2024/12/02	1	44.30	1	43.60	43.70	0	4,038	0.00%
2024/11/29	0.3	43.00	0	0.00	43.05	0.3	4,002	0.01%
2024/11/28	1	44.00	0	0.00	43.30	1	3,985	0.03%
2024/11/26	16	45.46	15	45.75	45.05	1	3,933	0.03%
2024/11/25	2	45.30	12	44.64	44.85	-10	3,811	-0.26%
2024/11/22	16	44.43	8	44.78	44.75	8	3,776	0.21%
2024/11/20	2	44.60	2	43.45	43.45	0	3,611	0.00%
2024/11/19	6	44.35	39	44.08	44.05	-33	3,494	-0.94%
2024/11/18	32	43.12	4	42.86	43.25	28	3,348	0.84%
2024/11/15	1	43.25	1	43.15	43.10	0	3,246	0.00%
2024/11/14	5	43.55	0	0.00	43.50	5	3,193	0.16%
2024/11/13	0	0.00	0	45.10	44.90	0	3,139	0.00%
2024/11/12	14	45.66	0	0.00	45.15	14	3,147	0.44%
2024/11/11	1	46.00	10	46.45	46.00	-9	3,129	-0.29%
2024/11/08	10	45.75	0	0.00	45.85	10	3,120	0.32%
2024/11/07	3	47.30	2	46.75	46.25	1	3,113	0.03%
2024/11/06	0	0.00	1	45.90	45.75	-1	3,015	-0.03%
2024/10/29	8	44.36	18	44.75	44.55	-10	3,412	-0.29%
2024/10/25	0.1	45.40	0	0.00	45.30	0.1	3,430	0.00%
2024/10/24	1	45.50	0	0.00	45.50	1	3,457	0.03%
2024/10/23	0	0.00	2	46.05	46.00	-2	3,577	-0.06%
2024/10/21	7	45.68	0	0.00	45.60	7	3,733	0.19%
2024/10/18	10	46.05	0	0.00	45.70	10	3,766	0.27%
2024/10/17	7	46.37	1	46.45	46.00	6	4,124	0.15%
2024/10/16	1	45.60	0	0.00	45.60	1	4,145	0.02%
2024/10/15	0.3	46.25	0	0.00	45.55	0.3	4,153	0.01%
2024/10/14	1	46.90	0	0.00	45.65	1	4,168	0.02%
2024/10/11	2	45.80	0	0.00	45.75	2	4,103	0.05%
2024/10/09	2	46.43	0	0.00	46.10	2	4,101	0.05%
2024/10/08	0.3	47.90	0	0.00	47.00	0.3	4,098	0.01%
2024/10/04	0	0.00	2	47.60	47.60	-2	4,282	-0.05%
2024/09/30	1	48.35	0	0.00	48.20	1	4,406	0.02%
2024/09/27	1	48.85	0	0.00	48.65	1	4,417	0.02%
2024/09/26	0	0.00	15	49.05	48.80	-15	4,421	-0.34%
2024/09/25	3	49.50	1	48.85	48.75	2	4,503	0.04%
2024/09/24	18	49.55	4	50.04	49.30	14	4,525	0.31%
2024/09/23	6	49.28	6	48.93	48.90	0	4,484	0.00%
2024/09/20	0.3	47.65	0	0.00	47.60	0.3	4,463	0.01%
2024/09/19	0	0.00	1	48.00	47.95	-1	4,526	-0.02%
2024/09/13	2	47.45	2	47.55	47.85	0	4,823	0.00%
2024/09/12	9	46.01	2	46.75	46.70	7	4,906	0.14%
2024/09/11	1	45.65	1	45.95	45.30	0	4,904	0.00%
2024/09/06	2	46.40	0.4	46.50	46.35	1.6	4,925	0.03%
2024/09/04	2	47.35	0	0.00	47.05	2	5,011	0.04%
2024/09/03	0	0.00	2	49.00	48.80	-2	5,066	-0.04%
2024/08/28	1	49.75	0	0.00	50.50	1	5,318	0.02%
2024/08/27	7	50.60	6	50.30	50.30	1	5,349	0.02%
2024/08/26	0	0.00	2	50.65	50.90	-2	5,433	-0.04%
2024/08/23	5	49.20	0	0.00	50.20	5	5,568	0.09%
2024/08/22	2	49.60	1	49.30	49.45	1	5,620	0.02%
2024/08/20	3	48.95	3	48.90	49.15	0	5,881	0.00%
2024/08/19	0	0.00	4	48.38	48.25	-4	6,559	-0.06%
2024/08/15	1	48.50	0	0.00	48.50	1	7,092	0.01%
2024/08/13	0	0.00	2	48.38	48.85	-2	8,060	-0.02%
2024/08/12	3	48.65	4	48.56	48.55	-1	8,141	-0.01%
2024/08/09	3	47.80	5	48.15	47.50	-2	8,433	-0.02%
2024/08/08	1	47.71	0	0.00	47.70	1	8,739	0.01%
2024/08/07	5	47.60	6	48.10	48.30	-1	8,860	-0.01%
2024/08/06	6	45.57	5	45.21	46.00	1	8,879	0.01%
2024/08/05	3	45.60	1	47.06	45.50	2	8,924	0.02%
2024/07/31	3	51.50	0	0.00	51.40	3	9,252	0.03%
2024/07/30	0	0.00	5	51.60	51.90	-5	9,377	-0.05%
2024/07/26	14	52.69	6.1	52.82	52.60	8	9,609	0.08%
2024/07/23	4.1	52.79	6	52.60	52.60	-1.9	9,645	-0.02%
2024/07/22	5.3	50.89	1	51.00	50.30	4.3	9,727	0.04%
2024/07/18	21	54.06	32	52.97	52.30	-11	10,277	-0.11%
2024/07/17	0	0.00	1	52.50	52.40	-1	10,185	-0.01%
2024/07/16	7	50.94	3	51.17	51.10	4	10,579	0.04%
2024/07/15	0.1	50.80	1	50.90	50.50	-0.9	11,283	-0.01%
2024/07/11	0.1	52.00	0	0.00	51.60	0.1	12,153	0.00%
2024/07/10	3	52.20	6	51.95	51.90	-3	12,949	-0.02%
2024/07/09	1	52.50	0	0.00	52.30	1	14,141	0.01%
2024/07/08	9	53.90	12	53.53	53.60	-3	14,343	-0.02%
2024/07/05	1	53.60	1	53.90	54.00	0	14,675	0.00%
2024/07/01	4	53.75	4	53.73	54.00	0	16,694	0.00%
2024/06/28	4	53.58	4	53.63	53.40	0	16,832	0.00%
2024/06/27	1.1	53.33	2	53.70	53.70	-0.9	17,152	-0.01%
2024/06/25	3.1	51.90	3	52.10	52.90	0.1	17,870	0.00%
2024/06/24	5	52.18	10	52.00	52.10	-5	18,505	-0.03%
2024/06/21	3	52.50	0	0.00	52.30	3	18,485	0.02%
2024/06/20	5	54.36	8	52.80	52.70	-3	18,527	-0.02%
2024/06/19	1	52.60	0	0.00	52.10	1	18,615	0.01%
2024/06/18	3.5	52.77	1	53.00	52.80	2.5	18,575	0.01%
2024/06/17	22	53.02	3	53.00	52.90	19	18,590	0.10%
2024/06/14	0	0.00	1	52.70	52.90	-1	18,598	-0.01%
2024/06/13	4	52.78	1	52.80	53.10	3	18,606	0.02%
2024/06/12	0.3	52.62	10	52.60	52.60	-9.7	18,670	-0.05%
2024/06/11	3	53.83	3	54.00	53.00	0	18,674	0.00%
2024/06/07	10	54.63	1	54.60	54.60	9	18,620	0.05%
2024/06/06	1.3	53.80	6	53.93	54.00	-4.8	18,568	-0.03%
2024/06/05	3	54.03	4	53.83	53.80	-1	18,528	-0.01%
2024/06/04	2	53.80	2	53.50	53.50	0	18,607	0.00%
2024/05/31	0	0.00	1	53.20	52.90	-1	18,623	-0.01%
2024/05/30	2.6	53.23	2	53.00	52.90	0.6	18,607	0.00%
2024/05/29	6	54.40	4	54.43	54.00	2	18,554	0.01%
2024/05/28	2	55.40	7	55.47	55.40	-5	18,412	-0.03%
2024/05/27	6	55.90	4	56.05	55.80	2	18,383	0.01%
2024/05/24	6	55.88	2	55.95	55.90	4	18,324	0.02%
2024/05/23	13	56.73	27.6	56.93	56.30	-14.6	18,221	-0.08%
2024/05/22	6.1	55.10	2	55.40	54.60	4.1	17,613	0.02%
2024/05/21	5	56.58	0	0.00	55.90	5	17,365	0.03%
2024/05/20	20	57.86	25.4	57.92	57.00	-5.4	17,119	-0.03%
2024/05/17	14	57.11	26.2	57.32	57.40	-12.2	16,493	-0.07%
2024/05/15	5	56.80	1	58.20	55.70	4	16,108	0.03%
2024/05/14	9	55.96	13	56.15	56.30	-4	15,840	-0.03%
2024/05/13	1	53.30	0.1	54.70	53.30	0.9	15,566	0.01%
2024/05/10	3	54.07	4	54.45	54.50	-1	15,519	-0.01%
2024/05/09	5	55.22	4	53.80	53.80	1	15,501	0.01%
2024/05/08	3.5	54.13	4	54.25	54.50	-0.5	15,444	0.00%
2024/05/07	4	56.20	1	55.80	55.70	3	15,150	0.02%
2024/05/06	8	56.48	12	56.17	56.00	-4	15,052	-0.03%
2024/05/03	5	58.00	0	0.00	56.80	5	14,897	0.03%
2024/05/02	11	57.78	5.1	57.68	57.90	6	14,767	0.04%
2024/04/30	1	57.90	0	0.00	57.20	1	14,617	0.01%
2024/04/29	2	58.10	5.2	57.80	57.80	-3.2	14,483	-0.02%
2024/04/26	4	57.68	5	57.62	57.70	-1	14,327	-0.01%
2024/04/25	2	57.55	7	57.61	57.30	-5	14,138	-0.04%
2024/04/24	44	57.43	40	57.88	57.10	4	13,958	0.03%
2024/04/23	9	57.29	10.4	57.43	57.80	-1.4	13,656	-0.01%
2024/04/22	13	57.94	13	56.77	56.10	0	13,472	0.00%
2024/04/19	21	58.51	16	58.56	57.60	5	13,470	0.04%
2024/04/18	21	57.85	17.1	58.24	58.70	3.9	12,973	0.03%
2024/04/17	2	56.00	19	56.33	55.80	-17	12,495	-0.14%
2024/04/16	11	58.33	38.1	56.26	55.40	-27.1	12,617	-0.21%
2024/04/15	13	58.53	17	58.98	58.00	-4	12,092	-0.03%
2024/04/12	5	56.18	35	56.51	56.80	-30	11,131	-0.27%
2024/04/11	9	57.11	14.1	56.38	55.80	-5.1	11,010	-0.05%
2024/04/10	50	57.70	9	58.14	56.80	41	10,635	0.39%
2024/04/09	25	56.52	32.4	56.31	57.50	-7.4	9,678	-0.08%
2024/04/08	1	53.30	0	0.00	53.00	1	8,809	0.01%
2024/04/03	3	53.97	2	53.60	53.70	1	8,809	0.01%
2024/04/02	0	0.00	12	54.14	54.30	-12	8,725	-0.14%
2024/04/01	13	54.30	23.5	54.17	54.40	-10.5	8,554	-0.12%
2024/03/29	7	52.71	2	53.10	52.60	5	8,247	0.06%
2024/03/28	17.1	53.69	17	53.12	52.60	0.1	8,231	0.00%
2024/03/27	15	52.71	39.3	53.30	53.20	-24.3	7,646	-0.32%
2024/03/25	0	50.20	4.3	50.24	50.40	-4.3	7,200	-0.06%
2024/03/22	5	50.50	24	49.41	50.30	-19	7,172	-0.26%
2024/03/21	1	48.15	1	48.70	48.70	0	6,957	0.00%
2024/03/19	0	48.65	0	0.00	48.60	0	6,984	0.00%
2024/03/18	1	47.75	10	48.20	48.40	-9	7,276	-0.12%
2024/03/15	22	47.97	13	48.18	47.55	9	7,377	0.12%
2024/03/14	3	47.12	1	47.10	47.15	2	7,313	0.03%
2024/03/13	12	47.63	0	0.00	47.55	12	7,365	0.16%
2024/03/11	0	0.00	1	47.80	47.55	-1	7,409	-0.01%
2024/03/08	24	47.64	0	0.00	47.10	24	7,416	0.32%
2024/03/07	19	48.57	2	48.30	48.30	17	7,380	0.23%
2024/03/06	6	49.15	0	0.00	48.90	6	7,391	0.08%
2024/03/05	1	49.45	0	0.00	49.45	1	7,401	0.01%
2024/03/04	1	50.00	0	0.00	49.80	1	7,410	0.01%
2024/03/01	0	0.00	6	49.60	49.60	-6	7,433	-0.08%
2024/02/29	1	49.60	0	0.00	49.65	1	7,682	0.01%
2024/02/27	5.2	49.38	5	49.60	48.90	0.2	8,222	0.00%
2024/02/26	5	49.75	2	49.65	49.75	3	8,200	0.04%
2024/02/23	5	48.60	5	49.00	48.40	0	8,159	0.00%
2024/02/22	1.1	49.16	0.2	49.15	49.25	0.9	8,163	0.01%
2024/02/21	5	49.15	0	0.00	49.10	5	8,207	0.06%
2024/02/20	1	49.05	2	49.05	49.05	-1	8,243	-0.01%
2024/02/19	0	49.50	3	49.45	49.45	-3	8,342	-0.04%
2024/02/15	1	48.90	0	0.00	49.20	1	8,522	0.01%
2024/02/05	5.1	48.06	0	0.00	48.10	5.1	8,533	0.06%
2024/02/02	6	48.42	1	49.10	48.25	5	8,539	0.06%
2024/02/01	1	48.85	0	0.00	48.85	1	8,508	0.01%
2024/01/31	2	49.38	0	0.00	49.20	2	8,619	0.02%
2024/01/30	1.1	49.93	0	0.00	49.80	1.1	8,825	0.01%
2024/01/29	2	50.20	0	0.00	50.20	2	8,876	0.02%
2024/01/26	0	0.00	2	50.10	49.90	-2	9,023	-0.02%
2024/01/25	0	0.00	2	50.40	50.10	-2	9,076	-0.02%
2024/01/23	0.1	50.25	0	0.00	50.20	0.1	9,120	0.00%
2024/01/19	1	50.00	0	0.00	49.95	1	9,129	0.01%
2024/01/18	2	49.83	1	49.95	49.80	1	9,208	0.01%
2024/01/17	0.1	50.70	2	50.40	50.20	-1.9	9,224	-0.02%
2024/01/16	4.1	51.35	23	51.31	51.30	-18.9	9,252	-0.20%
2024/01/15	112	52.93	68	53.52	52.10	44	9,218	0.48%	大買/
2024/01/12	4	53.00	11	52.94	53.00	-7	8,866	-0.08%
2024/01/11	5.1	50.49	2	52.00	52.00	3.1	8,723	0.04%
2024/01/10	13	52.22	3	52.20	51.60	10	8,783	0.11%
2024/01/09	4	52.33	8	52.11	51.50	-4	8,630	-0.05%
2024/01/08	2	54.00	12	54.41	53.70	-10	8,428	-0.12%
2024/01/05	2	54.05	68	52.65	54.20	-66	8,203	-0.80%
2024/01/03	1	52.90	2	53.10	52.70	-1	8,366	-0.01%
2024/01/02	7	53.57	22	53.70	53.60	-15	8,328	-0.18%
2023/12/29	66	53.60	2	53.45	53.60	64	8,357	0.77%
2023/12/28	0	0.00	1	53.20	53.10	-1	8,331	-0.01%
2023/12/27	2.1	52.90	2	53.10	52.80	0.1	8,352	0.00%
2023/12/26	3.1	53.17	1	53.20	53.00	2.1	8,419	0.02%
2023/12/25	0	0.00	11	52.85	53.30	-11	8,402	-0.13%
2023/12/22	1.1	52.42	0	0.00	52.30	1.1	8,360	0.01%
2023/12/21	8	52.80	11	52.98	52.10	-3	8,547	-0.04%
2023/12/20	0	0.00	5	52.94	52.70	-5	8,441	-0.06%
2023/12/19	7	51.73	5	51.78	52.00	2	8,505	0.02%
2023/12/15	15.1	52.57	7	52.10	52.50	8.1	8,674	0.09%
2023/12/14	1	52.10	5	52.20	52.00	-4	8,797	-0.05%
2023/12/13	2	53.30	3	52.90	51.90	-1	8,952	-0.01%
2023/12/11	2	51.70	0	0.00	51.50	2	9,025	0.02%
2023/12/08	0.4	51.76	8	51.86	51.50	-7.7	9,174	-0.08%
2023/12/07	11	53.30	1	53.10	52.20	10	9,367	0.11%
2023/12/06	2	52.10	1	52.10	52.00	1	10,039	0.01%
2023/12/05	0	0.00	1	52.50	52.40	-1	10,377	-0.01%
2023/12/04	6.1	53.31	14	53.31	53.10	-7.9	10,439	-0.08%
2023/12/01	0	0.00	11	52.42	52.30	-11	10,463	-0.11%
2023/11/30	12	51.54	2	51.50	51.80	10	10,729	0.09%
2023/11/29	0.1	52.20	0	0.00	51.90	0.1	11,055	0.00%
2023/11/27	25.1	52.57	3	51.97	51.60	22.1	11,941	0.19%
2023/11/24	13	53.07	12	52.84	52.60	1	11,969	0.01%
2023/11/21	1	50.51	6	50.90	50.60	-5	14,097	-0.04%
2023/11/20	1	51.10	7	50.57	51.20	-6	15,292	-0.04%
2023/11/17	3	50.40	4	50.53	50.40	-1	16,846	-0.01%
2023/11/16	0.1	49.75	14	50.37	50.40	-13.9	16,958	-0.08%
2023/11/15	5.1	49.75	2	49.40	49.25	3.1	16,884	0.02%
2023/11/14	17	50.11	6	50.20	49.25	11	16,885	0.07%
2023/11/13	0	0.00	2	49.15	49.15	-2	16,852	-0.01%
2023/11/10	6	48.94	3	48.82	48.55	3	16,862	0.02%
2023/11/09	3	49.25	6	49.80	49.10	-3	16,918	-0.02%
2023/11/08	7	50.04	12	50.06	49.50	-5	17,049	-0.03%
2023/11/07	23	49.47	40	50.30	49.35	-17	17,126	-0.10%
2023/11/06	7	51.79	2	51.65	51.60	5	17,057	0.03%
2023/11/03	42	51.77	7	51.11	51.80	35	17,234	0.20%
2023/11/02	0	0.00	45	49.44	50.10	-45	17,601	-0.26%
2023/11/01	0	48.50	40	48.65	48.70	-40	17,693	-0.23%
2023/10/31	20	49.40	0	0.00	48.55	20	17,832	0.11%
2023/10/26	69	49.83	47	50.69	50.00	22	18,398	0.12%
2023/10/25	40	50.60	40	50.80	50.50	0	18,384	0.00%
2023/10/24	40	49.30	61.5	49.75	50.10	-21.5	18,391	-0.12%
2023/10/23	0	48.15	46.5	47.90	48.40	-46.5	18,373	-0.25%
2023/10/20	58	48.69	7	48.50	48.45	51	18,464	0.28%
2023/10/19	1	49.00	45	49.32	49.80	-44	18,502	-0.24%
2023/10/18	36	50.94	11	51.65	49.30	25	18,654	0.13%
2023/10/17	7.1	51.83	21	53.23	51.60	-13.9	18,695	-0.07%
2023/10/16	5	54.24	1	53.80	53.70	4	18,661	0.02%
2023/10/13	5	53.90	14.1	54.37	54.70	-9.1	18,861	-0.05%
2023/10/12	11	54.15	10	54.30	54.30	1	19,063	0.01%
2023/10/11	19	55.91	18	55.81	53.90	1	19,196	0.01%
2023/10/06	5	53.64	0	0.00	53.80	5	19,075	0.03%
2023/10/05	8	53.55	5	53.78	53.60	3	19,149	0.02%
2023/10/04	14	53.42	1	53.60	53.30	13	19,196	0.07%
2023/10/03	41	55.28	25	54.40	54.20	16	19,333	0.08%
2023/10/02	11	55.10	8	55.35	55.00	3	19,460	0.02%
2023/09/28	4	54.50	4	55.03	54.90	0	19,648	0.00%
2023/09/27	24	54.54	38	54.02	54.40	-14	20,053	-0.07%
2023/09/26	20.1	54.70	2	54.60	54.60	18.1	20,131	0.09%
2023/09/25	15	56.71	15	57.15	56.70	0	20,174	0.00%
2023/09/22	5	55.10	7	55.90	55.70	-2	20,194	-0.01%
2023/09/21	6.1	55.35	20	55.21	55.50	-13.9	20,340	-0.07%
2023/09/20	2	56.20	1	55.70	56.00	1	20,661	0.00%
2023/09/19	19	56.39	12	56.83	56.20	7	20,917	0.03%
2023/09/18	37	58.12	32	59.03	57.60	5	21,299	0.02%
2023/09/15	20	58.31	10	58.55	58.00	10	22,514	0.04%
2023/09/14	12	59.29	3	59.27	59.20	9	24,361	0.04%
2023/09/13	12	59.94	0	0.00	59.90	12	25,282	0.05%
2023/09/12	9	60.63	3	60.90	60.50	6	25,608	0.02%
2023/09/11	53	61.77	45	62.48	60.80	8	25,750	0.03%
2023/09/08	26	61.31	32	61.46	61.90	-6	25,155	-0.02%
2023/09/07	2	60.80	3	60.47	60.40	-1	24,936	0.00%
2023/09/06	0	0.00	10	60.70	60.30	-10	25,092	-0.04%
2023/09/05	36.1	60.07	5	59.96	59.50	31.1	25,246	0.12%
2023/09/04	22	61.94	5	62.62	61.30	17	25,481	0.07%
2023/09/01	15	62.45	27.1	62.43	62.40	-12.1	25,566	-0.05%
2023/08/31	23	62.10	41.3	62.30	62.00	-18.3	25,428	-0.07%
2023/08/30	19.1	61.06	5.1	61.46	61.60	14	25,425	0.05%
2023/08/29	25	60.01	24	60.88	61.50	1	25,440	0.00%
2023/08/28	32.4	61.63	28.1	62.09	61.00	4.4	24,866	0.02%
2023/08/25	98	61.75	86	60.89	60.30	12	23,852	0.05%
2023/08/24	110	60.79	182	61.34	61.40	-72	23,172	-0.31%	大買/大賣/
2023/08/23	61	59.20	76	60.61	59.00	-15	22,194	-0.07%
2023/08/22	12	54.68	2	55.60	55.50	10	20,868	0.05%
2023/08/21	1	55.30	12	55.58	55.50	-11	20,986	-0.05%
2023/08/18	10	54.70	2	54.95	54.70	8	21,567	0.04%
2023/08/17	15	54.54	23	54.90	55.10	-8	22,073	-0.04%
2023/08/16	12	53.23	15	53.79	53.80	-3	22,699	-0.01%
2023/08/15	10	54.00	11	54.38	53.90	-1	23,079	0.00%
2023/08/14	38	54.70	11	54.70	54.00	27	23,352	0.12%
2023/08/11	26	56.67	28	57.38	56.80	-2	23,780	-0.01%
2023/08/10	49	57.82	29	58.63	58.00	20	23,730	0.08%
2023/08/09	49	58.28	17	57.90	58.30	32	23,730	0.13%
2023/08/08	15	58.22	51	57.91	57.80	-36	23,855	-0.15%
2023/08/07	24	55.75	4	55.95	57.20	20	23,996	0.08%
2023/08/04	13	55.70	15	56.00	56.10	-2	24,323	-0.01%
2023/08/02	14	55.36	27	55.48	55.20	-13	24,828	-0.05%
2023/08/01	25	54.91	0	0.00	54.80	25	25,063	0.10%
2023/07/31	3	55.50	9.1	55.05	55.50	-6.1	25,683	-0.02%
2023/07/28	7	53.84	0	0.00	53.80	7	26,100	0.03%
2023/07/27	0	0.00	7	54.63	54.50	-7	27,285	-0.03%
2023/07/26	1	53.60	0.5	54.00	53.40	0.5	28,078	0.00%
2023/07/25	0	0.00	3	53.93	54.00	-3	29,699	-0.01%
2023/07/24	7	53.44	2	53.90	53.50	5	31,348	0.02%
2023/07/21	26.1	54.82	20	55.65	54.40	6.1	32,211	0.02%
2023/07/20	29	55.61	33	55.14	55.70	-4	34,259	-0.01%
2023/07/19	21	53.77	21	54.78	53.70	0	35,118	0.00%
2023/07/18	9.1	53.94	32	53.57	53.50	-22.9	35,969	-0.06%
2023/07/17	26.1	54.95	22	55.18	54.80	4.1	36,519	0.01%
2023/07/14	21	56.06	18	56.88	55.70	3	37,088	0.01%
2023/07/13	9.1	56.65	4	57.05	56.10	5.1	38,925	0.01%
2023/07/12	2	57.60	0	0.00	57.20	2	41,165	0.00%
2023/07/11	6.1	57.62	0	0.00	57.70	6.1	43,826	0.01%
2023/07/10	0	0.00	5	58.70	58.30	-5	45,283	-0.01%
2023/07/07	1	59.30	2	59.40	59.40	-1	46,632	0.00%
2023/07/06	12	60.74	0	0.00	60.20	12	47,102	0.03%
2023/07/05	16	62.95	9	62.66	61.90	7	47,378	0.01%
2023/07/04	23	60.83	6.2	61.44	61.30	16.8	47,089	0.04%
2023/07/03	3	60.73	15.1	60.70	61.40	-12.1	47,026	-0.03%
2023/06/30	12	60.06	1	59.90	60.00	11	46,820	0.02%
2023/06/29	10.1	60.91	8	60.95	60.50	2.1	46,813	0.00%
2023/06/28	19	61.04	28	60.91	60.70	-9	46,669	-0.02%
2023/06/27	14	59.84	11	59.35	59.30	3	46,754	0.01%
2023/06/26	22	61.80	8	62.40	60.70	14	47,177	0.03%
2023/06/21	56	64.46	65	65.59	63.40	-9	46,949	-0.02%
2023/06/20	83.5	64.61	64.7	64.72	65.00	18.8	45,875	0.04%
2023/06/19	39	60.98	39.1	62.35	63.90	-0.1	43,882	0.00%
2023/06/16	20	57.90	21	58.03	58.10	-1	42,910	0.00%
2023/06/15	15.2	56.36	14	57.23	57.30	1.2	42,614	0.00%
2023/06/14	1	56.20	0	0.00	56.00	1	42,368	0.00%
2023/06/13	2	56.60	0	0.00	56.60	2	42,460	0.00%
2023/06/12	17	56.77	6	56.42	56.50	11	42,670	0.03%
2023/06/09	3	57.70	3	58.20	57.50	0	42,840	0.00%
2023/06/08	41	57.58	26.2	57.81	57.70	14.8	43,055	0.03%
2023/06/07	1	57.80	13	57.52	57.50	-12	42,805	-0.03%
2023/06/06	6	56.52	1	56.60	56.40	5	43,073	0.01%
2023/06/05	8.1	57.29	14	57.56	57.30	-5.9	43,876	-0.01%
2023/06/02	9	56.20	25	56.28	56.30	-16	43,546	-0.04%
2023/06/01	1	54.70	6	55.43	55.30	-5	43,401	-0.01%
2023/05/31	15	55.33	10	54.80	55.40	5	43,443	0.01%
2023/05/30	30	55.25	11	55.45	54.80	19	43,459	0.04%
2023/05/29	7	55.96	45.2	56.24	55.80	-38.2	43,343	-0.09%
2023/05/26	9.1	54.99	87	55.12	54.80	-77.9	43,222	-0.18%
2023/05/25	16.2	56.19	8	56.16	56.00	8.2	43,100	0.02%
2023/05/24	100	57.51	6	57.50	56.70	94	43,064	0.22%
2023/05/23	29	56.86	38	56.92	56.70	-9	42,899	-0.02%
2023/05/22	26	56.40	34	56.17	56.90	-8	42,593	-0.02%
2023/05/19	61	54.35	61	55.40	54.20	0	42,282	0.00%
2023/05/18	64	54.67	60	55.15	54.50	4	42,021	0.01%
2023/05/17	63	55.47	86.3	55.70	55.00	-23.3	41,789	-0.06%
2023/05/16	2	53.75	0	0.00	53.70	2	41,378	0.00%
2023/05/15	1	53.41	1	53.90	53.70	0	41,725	0.00%
2023/05/12	11	53.65	18.4	53.86	54.40	-7.4	43,241	-0.02%
2023/05/11	23	54.28	8	53.93	54.00	15	43,592	0.03%
2023/05/10	48.1	56.01	51	55.86	55.30	-2.9	43,073	-0.01%
2023/05/09	36	55.39	9	55.44	54.50	27	42,634	0.06%
2023/05/08	6	56.80	6	57.05	56.60	0	42,096	0.00%
2023/05/05	19	56.59	29	56.16	56.40	-10	41,801	-0.02%
2023/05/04	14	58.04	8.1	58.46	57.60	5.9	41,148	0.01%
2023/05/03	59	58.74	61	58.50	58.70	-2	40,545	0.00%
2023/05/02	67	57.62	90	58.47	57.40	-23	39,311	-0.06%
2023/04/28	54	58.77	51.4	58.53	58.00	2.6	38,504	0.01%
2023/04/27	175.2	57.40	165	57.31	57.50	10.2	36,822	0.03%	大買/大賣/
2023/04/26	53	55.52	46	55.63	55.90	7	35,055	0.02%
2023/04/25	95.5	56.67	98	57.35	56.40	-2.5	34,075	-0.01%
2023/04/24	57	56.66	39	55.47	57.50	18	31,803	0.06%
2023/04/21	26.4	54.14	15	54.44	54.70	11.4	30,689	0.04%
2023/04/20	17.1	54.56	8	54.84	54.40	9.1	29,705	0.03%
2023/04/19	50	56.47	17	56.42	56.60	33	28,932	0.11%
2023/04/18	81	56.10	69	56.34	55.90	12	28,155	0.04%
2023/04/17	59.3	57.75	47	56.45	58.00	12.3	26,225	0.05%
2023/04/14	94.1	54.27	129	54.43	54.20	-34.9	23,870	-0.15%	大賣/
2023/04/13	48	51.93	69	52.42	52.90	-21	21,249	-0.10%
2023/04/12	19	47.22	28	47.48	48.15	-9	20,124	-0.04%
2023/04/11	57	44.56	49	44.71	43.80	8	18,629	0.04%
2023/04/10	2	43.50	10	43.67	44.30	-8	18,055	-0.04%
2023/04/07	4	42.21	1	42.60	42.40	3	17,575	0.02%
2023/04/06	5	42.10	3	42.03	42.00	2	17,668	0.01%
2023/03/31	17	41.84	19	41.64	41.65	-2	17,716	-0.01%
2023/03/30	3	41.18	2	41.70	41.85	1	17,689	0.01%
2023/03/29	5	41.60	12	41.63	41.55	-7	17,597	-0.04%
2023/03/28	94	41.70	60	41.24	41.20	34	17,588	0.19%
2023/03/27	30.1	43.50	22	43.49	43.20	8.1	17,093	0.05%
2023/03/24	40	42.18	48	42.05	42.45	-8	16,439	-0.05%
2023/03/23	2	41.85	3	41.42	41.75	-1	16,380	-0.01%
2023/03/22	15	40.81	19	40.86	40.85	-4	16,148	-0.02%
2023/03/21	14	41.20	20	41.45	41.00	-6	16,101	-0.04%
2023/03/20	23	40.82	15	40.92	41.00	8	16,040	0.05%
2023/03/17	7	40.69	0	0.00	40.25	7	16,072	0.04%
2023/03/16	21	40.19	38	39.83	40.20	-17	16,215	-0.10%
2023/03/15	7	41.01	13	41.13	41.00	-6	16,594	-0.04%
2023/03/14	3	40.65	14	39.74	39.85	-11	16,663	-0.07%
2023/03/13	29	38.91	45	39.77	38.95	-16	17,010	-0.09%
2023/03/10	45	40.89	12	41.31	40.90	33	17,105	0.19%
2023/03/09	31	41.68	26	41.46	42.05	5	17,023	0.03%
2023/03/08	27	41.17	16	41.63	41.00	11	16,777	0.07%
2023/03/07	1	38.75	3	38.93	39.40	-2	16,726	-0.01%
2023/03/06	0	0.00	8	39.03	38.65	-8	16,633	-0.05%
2023/03/03	16	38.43	12	38.66	38.40	4	16,513	0.02%
2023/03/02	2	37.70	0	0.00	37.85	2	16,435	0.01%
2023/03/01	0	0.00	5	37.80	38.00	-5	16,423	-0.03%
2023/02/24	1	38.80	6	38.71	38.50	-5	16,568	-0.03%
2023/02/23	11	39.09	14	39.14	39.20	-3	16,400	-0.02%
2023/02/22	4	38.71	2	38.95	39.20	2	16,303	0.01%
2023/02/21	11	39.26	4	39.16	38.80	7	16,229	0.04%
2023/02/20	7	39.04	35	38.88	38.80	-28	15,930	-0.18%
2023/02/17	61	38.55	33	38.79	38.50	28	15,735	0.18%
2023/02/16	9	38.07	2	38.05	38.00	7	15,357	0.05%
2023/02/15	4	37.40	1	37.70	37.30	3	15,226	0.02%
2023/02/14	4	37.19	10	37.30	37.60	-6	15,097	-0.04%
2023/02/13	17	37.45	13	37.40	37.65	4	15,039	0.03%
2023/02/10	35	38.85	52	38.50	37.95	-17	14,717	-0.12%
2023/02/09	33	37.38	18	37.13	37.35	15	13,007	0.12%
2023/02/08	0	0.00	63	35.90	35.90	-63	12,322	-0.51%
2023/02/06	0	0.00	3	35.47	35.50	-3	12,254	-0.02%
2023/02/03	2	35.15	61	34.62	34.95	-59	12,155	-0.49%
2023/02/02	3	34.47	0	0.00	34.45	3	12,027	0.02%
2023/02/01	3	34.67	0	0.00	34.55	3	11,897	0.03%
2023/01/31	1	34.50	0	0.00	34.60	1	11,785	0.01%
2023/01/30	3	34.12	3	34.42	34.10	0	11,767	0.00%
2023/01/17	4	34.23	1	34.30	34.15	3	11,749	0.03%
2023/01/16	2	34.40	0	0.00	34.40	2	11,809	0.02%
2023/01/12	1	35.10	4	35.05	34.85	-3	11,970	-0.03%
2023/01/11	7	35.39	9	35.05	35.05	-2	11,993	-0.02%
2023/01/10	0	0.00	11	34.96	34.80	-11	11,948	-0.09%
2023/01/09	2	35.25	0	0.00	34.95	2	11,937	0.02%
2023/01/06	5	35.26	2	35.38	35.25	3	11,951	0.03%
2023/01/05	0	0.00	2	35.48	35.25	-2	12,024	-0.02%
2023/01/04	4	35.46	9	35.36	35.45	-5	11,953	-0.04%
2023/01/03	109	35.72	100.1	35.66	35.40	8.9	11,892	0.07%	大買/
2022/12/30	171	35.95	61	36.12	35.75	110	11,774	0.93%	大買/鉅額交易
2022/12/29	10	34.97	5	34.85	35.10	5	11,294	0.04%
2022/12/28	0.1	35.25	58	35.45	35.10	-57.9	11,223	-0.52%
2022/12/27	3	35.02	9	35.31	35.00	-6	11,126	-0.05%
2022/12/26	61	35.29	11	35.50	35.25	50	11,028	0.45%
2022/12/23	5	33.79	39	34.68	34.55	-34	10,789	-0.32%
2022/12/21	4	33.39	0	0.00	33.25	4	10,653	0.04%
2022/12/20	3	34.00	0	0.00	33.30	3	10,740	0.03%
2022/12/19	7	34.64	0	0.00	34.40	7	10,836	0.06%
2022/12/16	12	35.20	10	34.93	34.95	2	10,808	0.02%
2022/12/15	26	35.59	25	35.64	35.95	1	10,663	0.01%
2022/12/14	2	34.55	2	34.95	35.00	0	10,373	0.00%
2022/12/13	5	34.58	2	34.60	34.35	3	10,265	0.03%
2022/12/12	2	35.00	14	35.02	34.85	-12	10,170	-0.12%
2022/12/09	15	35.18	1	34.75	34.85	14	10,069	0.14%
2022/12/08	14	35.44	17	35.72	35.20	-3	9,939	-0.03%
2022/12/07	26	35.87	78	36.11	35.85	-52	9,652	-0.54%
2022/12/06	60	35.63	32	36.25	35.60	28	9,049	0.31%
2022/12/05	70	36.44	106	36.30	36.25	-36	8,693	-0.41%	大賣/
2022/12/02	125	34.56	22	34.33	34.80	103	7,945	1.30%	大買/鉅額交易
2022/12/01	1	33.30	50	33.40	33.10	-49	7,385	-0.66%
2022/11/30	31	33.23	3	33.13	33.40	28	7,203	0.39%
2022/11/29	91	34.33	58	33.73	33.90	33	6,738	0.49%
2022/11/28	4	31.55	4	31.59	31.90	0	5,674	0.00%
2022/11/25	0	0.00	3	31.60	31.40	-3	5,575	-0.05%
2022/11/24	4	31.33	0	0.00	31.40	4	5,571	0.07%
2022/11/23	1	31.90	3	31.93	31.55	-2	5,518	-0.04%
2022/11/22	27	31.96	16	31.80	31.55	11	5,426	0.20%
2022/11/21	10	31.01	0	0.00	30.90	10	5,128	0.19%
2022/11/18	1	30.65	0	0.00	31.05	1	5,115	0.02%
2022/11/17	2	30.53	1	30.65	30.60	1	5,066	0.02%
2022/11/16	5	31.19	7	31.47	31.05	-2	4,972	-0.04%
2022/11/15	8	30.96	1	30.85	30.95	7	4,857	0.14%
2022/11/14	3	31.00	0	0.00	31.15	3	4,831	0.06%
2022/11/11	2	31.10	0	0.00	30.90	2	4,846	0.04%
2022/11/09	5	31.40	0	0.00	31.05	5	5,034	0.10%
2022/11/08	14	31.91	0	0.00	31.60	14	4,958	0.28%
2022/11/07	1	33.20	1	33.35	33.05	0	4,776	0.00%
2022/11/04	4	32.78	0	0.00	32.65	4	4,807	0.08%
2022/11/03	13	32.82	9	32.98	33.10	4	4,848	0.08%
2022/11/02	3	32.75	1	32.65	32.45	2	4,956	0.04%
2022/10/28	2	31.05	9	30.85	30.60	-7	5,701	-0.12%
2022/10/27	2	31.30	0	0.00	31.20	2	6,360	0.03%
2022/10/26	5	31.05	0	0.00	31.05	5	7,147	0.07%
2022/10/25	3	31.48	0	0.00	31.35	3	7,599	0.04%
2022/10/24	4	32.08	3	32.18	32.30	1	7,643	0.01%
2022/10/21	1	31.60	1	31.65	31.60	0	7,662	0.00%
2022/10/20	2	30.35	3	30.23	30.25	-1	7,750	-0.01%
2022/10/18	1	31.35	1	31.30	31.30	0	7,721	0.00%
2022/10/17	2	31.70	1	31.55	31.80	1	7,877	0.01%
2022/10/14	3	31.55	11	31.45	31.45	-8	8,017	-0.10%
2022/10/13	1	31.15	5	31.12	31.15	-4	8,057	-0.05%
2022/10/11	2	33.80	2	33.55	33.55	0	8,125	0.00%
2022/10/06	0	0.00	3	34.05	33.95	-3	8,551	-0.04%
2022/10/04	0	0.00	5	34.50	34.35	-5	9,375	-0.05%
2022/09/30	0	0.00	4	33.20	33.80	-4	9,935	-0.04%
2022/09/29	2	34.05	0	0.00	34.00	2	10,071	0.02%
2022/09/28	0	0.00	21	34.77	33.70	-21	10,280	-0.20%
2022/09/27	5	34.57	9	34.70	34.15	-4	10,620	-0.04%
2022/09/26	33	36.51	8	36.18	35.55	25	10,875	0.23%
2022/09/23	0	0.00	1	36.25	36.10	-1	11,223	-0.01%
2022/09/20	0	0.00	20	35.70	36.10	-20	11,680	-0.17%
2022/09/16	1	36.15	0	0.00	36.05	1	11,941	0.01%
2022/09/15	1	37.20	1	37.10	36.55	0	12,241	0.00%
2022/09/14	2	36.85	2	36.70	36.85	0	12,686	0.00%
2022/09/13	0	0.00	2	37.00	36.70	-2	13,391	-0.01%
2022/09/12	10	36.70	22	36.68	36.80	-12	15,449	-0.08%
2022/09/08	4	35.88	6	36.04	36.00	-2	16,498	-0.01%
2022/09/07	2	35.88	0.3	35.95	35.75	1.7	17,074	0.01%
2022/09/06	3	35.50	7	35.83	35.60	-4	17,122	-0.02%
2022/09/05	0	0.00	6	35.55	35.35	-6	17,077	-0.04%
2022/09/01	2	35.45	2	35.35	35.25	0	17,091	0.00%
2022/08/31	2	35.60	5	35.66	35.50	-3	17,113	-0.02%
2022/08/30	3	35.13	0	0.00	35.15	3	17,109	0.02%
2022/08/26	4	36.05	2	36.05	35.80	2	17,097	0.01%
2022/08/25	3	35.85	4	35.78	35.75	-1	17,140	-0.01%
2022/08/23	6	35.78	10	35.85	35.90	-4	17,266	-0.02%
2022/08/22	7	35.14	5	35.30	35.20	2	17,223	0.01%
2022/08/18	0	0.00	2	35.40	35.40	-2	17,291	-0.01%
2022/08/17	11	35.14	1	35.40	35.05	10	17,429	0.06%
2022/08/16	14	36.19	0	0.00	35.60	14	17,431	0.08%
2022/08/15	5	37.06	3	36.70	36.90	2	17,493	0.01%
2022/08/12	3	37.13	6	37.18	37.00	-3	17,579	-0.02%
2022/08/11	8	37.14	0	0.00	36.80	8	17,572	0.05%
2022/08/10	0	0.00	8	36.89	36.75	-8	17,554	-0.05%
2022/08/09	9	37.08	8	37.03	37.15	1	17,517	0.01%
2022/08/08	10	37.11	17	37.30	37.00	-7	17,402	-0.04%
2022/08/05	14	35.90	3	36.00	35.95	11	17,068	0.06%
2022/08/04	3	36.85	5	36.48	36.00	-2	16,971	-0.01%
2022/08/03	45.3	36.99	82	37.12	37.10	-36.7	16,796	-0.22%
2022/08/02	76	38.01	35	37.81	38.20	41	16,240	0.25%
2022/08/01	30	37.07	30	37.00	37.35	0	15,602	0.00%
2022/07/29	3	36.00	0	35.90	35.90	3	15,172	0.02%
2022/07/28	4	35.65	6	35.35	35.25	-2	15,100	-0.01%
2022/07/27	8	35.83	15	35.91	35.90	-7	15,046	-0.05%
2022/07/26	4	35.18	0	0.00	35.20	4	14,971	0.03%
2022/07/25	1	35.20	10	35.10	34.95	-9	14,971	-0.06%
2022/07/22	1	35.25	0	0.00	35.00	1	14,970	0.01%
2022/07/21	0	0.00	2	34.60	34.70	-2	14,968	-0.01%
2022/07/20	16	35.28	1	35.00	35.35	15	15,124	0.10%
2022/07/19	2	34.85	2	35.05	35.00	0	15,270	0.00%
2022/07/18	9	34.71	1	35.30	35.00	8	15,522	0.05%
2022/07/15	0	34.95	0	0.00	35.10	0	15,567	0.00%
2022/07/14	5	36.02	5	36.02	35.85	0	15,585	0.00%
2022/07/13	14	36.01	5	35.92	36.05	9	15,513	0.06%
2022/07/12	19	34.06	20	34.25	34.25	-1	15,255	-0.01%
2022/07/11	11	34.32	16	34.49	34.35	-5	15,535	-0.03%
2022/07/08	1	34.00	2	33.08	32.75	-1	15,691	-0.01%
2022/07/07	8	33.86	187	33.53	33.40	-179	15,583	-1.15%	大賣/鉅額交易
2022/07/06	14	34.46	16	34.15	33.85	-2	15,517	-0.01%
2022/07/05	62	33.92	56	34.18	34.70	6	15,350	0.04%
2022/07/04	54	33.13	33	32.89	33.10	21	14,928	0.14%
2022/07/01	34	33.91	123	33.77	32.55	-89	14,518	-0.61%	大賣/
2022/06/30	3	32.57	0	0.00	32.35	3	13,940	0.02%
2022/06/29	2	32.88	0	0.00	32.20	2	13,691	0.01%
2022/06/28	4	32.20	3	32.15	32.15	1	13,485	0.01%
2022/06/27	251	31.90	282	31.87	31.85	-31	13,380	-0.23%	大買/大賣/
2022/06/24	2	31.55	2	31.93	31.75	0	13,262	0.00%
2022/06/23	46	32.12	5	31.75	31.15	41	13,081	0.31%
2022/06/22	146	32.28	4	31.60	31.35	142	12,740	1.11%	大買/鉅額交易
2022/06/21	56	33.75	22	34.10	34.40	34	12,182	0.28%
2022/06/20	212	36.51	195	37.16	34.40	17	11,440	0.15%	大買/大賣/
2022/06/17	116	36.31	67	36.40	38.20	49	9,329	0.53%	大買/
2022/06/16	6	34.95	9	35.32	34.75	-3	8,190	-0.04%
2022/06/15	9	33.86	6	33.95	34.00	3	7,566	0.04%
2022/06/09	3	34.10	3	34.30	33.95	0	7,389	0.00%
2022/06/07	3	33.60	3	33.60	33.60	0	7,289	0.00%
2022/06/02	1	33.75	0	0.00	33.40	1	7,273	0.01%
2022/06/01	1	34.70	10	34.52	33.90	-9	7,222	-0.12%
2022/05/31	8	34.43	1	34.10	34.10	7	7,105	0.10%
2022/05/30	0	0.00	1	34.00	34.20	-1	7,023	-0.01%
2022/05/27	0	0.00	11.1	33.77	33.50	-11.1	6,976	-0.16%
2022/05/26	21	33.97	20	34.10	33.95	1	6,926	0.01%
2022/05/25	37	34.39	126	34.12	33.85	-89	6,836	-1.30%	大賣/
2022/05/24	51	34.12	3	34.20	34.00	48	6,625	0.72%
2022/05/23	69	33.83	168	34.22	33.75	-99	6,483	-1.53%	大賣/
2022/05/20	156	33.43	6	33.30	33.30	150	6,281	2.39%	大買/鉅額交易
2022/05/18	1	32.95	2	32.65	32.80	-1	6,131	-0.02%
2022/05/12	0	0.00	2	31.40	31.15	-2	5,992	-0.03%
2022/05/11	2	33.00	2	33.45	32.90	0	5,844	0.00%
2022/05/10	15	33.08	17	33.04	33.60	-2	5,743	-0.03%
2022/05/09	15	33.10	16	33.08	32.55	-1	5,606	-0.02%
2022/05/06	6	32.60	6	32.50	32.50	0	5,441	0.00%
2022/05/05	1	32.55	0	0.00	32.50	1	5,378	0.02%
2022/05/03	1	32.85	2	32.90	32.85	-1	5,266	-0.02%
2022/04/29	3	33.22	22	33.10	33.20	-19	5,153	-0.37%
2022/04/28	3	33.43	3	33.05	33.20	0	5,071	0.00%
2022/04/27	39	33.39	21	33.13	33.25	18	4,986	0.36%
2022/04/26	35	34.49	42	34.40	34.20	-7	4,794	-0.15%
2022/04/25	29	34.22	32	34.26	34.20	-3	4,451	-0.07%
2022/04/22	26	34.34	163	34.19	34.70	-137	4,162	-3.29%	大賣/鉅額交易
2022/04/21	8	33.38	13	33.08	32.80	-5	3,836	-0.13%
2022/04/20	6	34.13	36	34.13	33.80	-30	3,651	-0.82%
2022/04/19	30	33.73	116	33.69	34.00	-86	3,416	-2.52%	大賣/
2022/04/18	18	33.76	8	34.06	33.50	10	3,197	0.31%
2022/04/15	11	33.57	3	33.28	33.75	8	2,960	0.27%
2022/04/14	31	31.90	22	32.44	32.30	9	2,484	0.36%
2022/04/13	2	31.00	3.6	30.91	30.85	-1.6	2,029	-0.08%
2022/04/12	1	30.40	1	30.30	30.70	0	1,866	0.00%
2022/04/11	5	30.00	12	30.32	29.80	-7	1,758	-0.40%
2022/03/08	1	28.90	0	0.00	28.75	1	1,808	0.06%
2022/03/01	0	0.00	1	30.70	30.05	-1	1,838	-0.05%
2022/02/21	0	0.00	1	30.15	30.05	-1	1,957	-0.05%
2022/02/17	30	29.85	35	29.75	29.95	-5	2,144	-0.23%
2022/02/15	0	0.00	1	29.20	29.35	-1	2,122	-0.05%
2022/01/14	2	29.75	0	0.00	29.80	2	2,257	0.09%
2021/12/27	0	0.00	3	29.63	29.70	-3	1,915	-0.16%
2021/12/22	0	0.00	31	29.30	29.10	-31	1,931	-1.61%
2021/12/21	10	28.95	0	0.00	29.10	10	1,921	0.52%
2021/12/16	3	29.05	0	0.00	29.10	3	1,939	0.15%
2021/12/15	14	29.05	0	0.00	29.00	14	1,959	0.71%
2021/12/14	7	29.31	1	29.05	29.00	6	1,973	0.30%
2021/12/07	0	0.00	1	30.20	29.95	-1	2,038	-0.05%
2021/11/29	0	0.00	20	29.05	29.20	-20	2,151	-0.93%
2021/11/26	4	29.93	0	0.00	29.80	4	2,116	0.19%
2021/11/24	12	30.45	12	30.58	30.55	0	2,070	0.00%
2021/11/23	6	30.04	0	0.00	30.20	6	2,019	0.30%
2021/11/19	4	29.98	1	29.90	30.25	3	1,969	0.15%
2021/11/18	0	0.00	2	30.30	30.35	-2	1,928	-0.10%
2021/11/17	0	0.00	4	30.05	30.00	-4	1,854	-0.22%
2021/11/16	0	0.00	2	29.93	29.80	-2	1,794	-0.11%
2021/11/12	1	29.15	0	0.00	29.25	1	1,622	0.06%
2021/11/10	1	29.00	0	0.00	28.95	1	1,709	0.06%
2021/11/09	1	29.45	0	0.00	29.35	1	1,728	0.06%
2021/11/08	0	0.00	2	29.10	29.15	-2	1,715	-0.12%
2021/11/05	4	28.73	0	0.00	28.70	4	1,730	0.23%
2021/11/04	0	0.00	4	28.85	28.80	-4	1,755	-0.23%
2021/11/03	4	28.68	0	0.00	28.65	4	1,774	0.23%
2021/11/02	0	0.00	3	28.77	28.75	-3	1,772	-0.17%
2021/10/28	0	0.00	1	28.35	28.35	-1	1,912	-0.05%
2021/10/27	0	0.00	2	28.35	28.25	-2	2,126	-0.09%
2021/10/26	0	0.00	10	28.12	28.10	-10	2,138	-0.47%
2021/10/22	3	27.95	0	0.00	27.95	3	2,200	0.14%
2021/10/19	0	0.00	4	28.43	28.45	-4	2,374	-0.17%
2021/10/18	0	0.00	2	28.30	28.25	-2	2,400	-0.08%
2021/10/12	2	28.00	0	0.00	28.00	2	2,482	0.08%
2021/10/07	0	0.00	2	28.40	28.40	-2	2,513	-0.08%
2021/10/06	4	28.10	0	0.00	28.05	4	2,521	0.16%
2021/10/05	0	0.00	8	28.43	28.45	-8	2,526	-0.32%
2021/10/04	0	0.00	8	28.36	28.25	-8	2,547	-0.31%
2021/10/01	2	28.15	2	28.40	28.15	0	2,552	0.00%
2021/09/30	1	27.95	0	0.00	28.60	1	2,560	0.04%
2021/09/29	4	27.95	0	0.00	28.10	4	2,558	0.16%
2021/09/28	8	28.13	0	0.00	28.20	8	2,560	0.31%
2021/09/27	0	0.00	37	28.27	28.10	-37	2,578	-1.43%
2021/09/24	0	0.00	2	28.45	28.20	-2	2,599	-0.08%
2021/09/23	0	0.00	2	28.35	28.35	-2	2,616	-0.08%
2021/09/15	1	28.10	4	28.15	28.10	-3	2,938	-0.10%
2021/09/14	0	0.00	3	27.90	27.95	-3	3,017	-0.10%
2021/09/13	3	27.35	0	0.00	27.35	3	3,292	0.09%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/06	4	28.15	0	0.00	28.10	4	3,378	0.12%
2021/09/03	5	28.70	0	0.00	28.65	5	3,337	0.15%
2021/09/02	0.2	29.00	0	0.00	28.90	0.2	3,334	0.01%
2021/08/30	16	29.00	0	0.00	29.00	16	3,383	0.47%
2021/08/27	20	29.04	0	0.00	29.10	20	3,501	0.57%
2021/08/26	5	29.05	0	0.00	29.10	5	3,738	0.13%
2021/08/25	10	29.12	0	0.00	29.15	10	3,738	0.27%
2021/08/24	5	29.30	0	0.00	29.30	5	3,733	0.13%
2021/08/18	0	0.00	100	28.65	29.45	-100	3,722	-2.69%
2021/08/16	101	30.64	1	30.60	29.45	100	3,687	2.71%	大買/
2021/08/13	4	30.30	4	30.28	30.20	0	3,583	0.00%
2021/08/11	0	0.00	1	30.30	29.95	-1	3,535	-0.03%
2021/08/06	0	0.00	3	29.80	29.80	-3	3,516	-0.09%
2021/08/05	0	0.00	240	29.55	29.70	-240	3,543	-6.77%	大賣/鉅額交易
2021/08/04	10	29.95	0	0.00	29.85	10	3,632	0.28%
2021/08/03	230	30.86	0	0.00	30.50	230	3,618	6.36%	大買/鉅額交易
2021/08/02	3	30.58	5	30.58	30.90	-2	3,548	-0.06%
2021/07/30	2	29.95	1	29.90	29.80	1	3,339	0.03%
2021/07/29	1	29.90	0	0.00	30.00	1	3,343	0.03%
2021/07/26	0	0.00	1	29.85	29.85	-1	3,374	-0.03%
2021/07/23	1	29.60	0	0.00	29.55	1	3,343	0.03%
2021/07/14	1	28.55	1	28.70	28.65	0	3,870	0.00%
2021/07/06	0	0.00	2	29.18	29.00	-2	4,282	-0.05%
2021/07/05	0	0.00	1	28.90	28.95	-1	4,284	-0.02%
2021/07/02	0	0.00	1	28.90	28.90	-1	4,283	-0.02%
2021/07/01	0	0.00	1	29.25	29.00	-1	4,276	-0.02%
2021/06/30	0	0.00	1	29.20	29.15	-1	4,275	-0.02%
2021/06/29	0	0.00	1	29.10	29.10	-1	4,272	-0.02%
2021/06/28	0	0.00	10	29.83	29.65	-10	4,246	-0.24%
2021/06/24	5	29.60	5	29.65	29.75	0	4,006	0.00%
2021/06/23	6	30.28	0.1	29.90	29.70	5.9	3,958	0.15%
2021/06/22	8.1	30.12	2.1	30.29	29.85	6	3,860	0.16%
2021/06/21	0.1	29.60	0	0.00	29.55	0.1	3,570	0.00%
2021/06/09	0	0.00	1	29.00	29.20	-1	3,429	-0.03%
2021/06/07	1	28.70	0	0.00	29.00	1	3,438	0.03%
2021/06/04	1	29.70	0	0.00	29.30	1	3,439	0.03%
2021/06/03	7	29.74	2	29.65	29.90	5	3,338	0.15%
2021/06/01	0	0.00	3	27.85	27.85	-3	3,156	-0.10%
2021/05/19	0	0.00	15	26.53	26.85	-15	3,980	-0.38%
2021/05/17	0	0.00	1	26.00	25.60	-1	3,973	-0.03%
2021/05/12	1	27.35	1	26.60	26.50	0	3,863	0.00%
2021/05/11	10	28.50	2	28.00	28.00	8	3,754	0.21%
2021/05/07	2	28.55	5	28.65	28.60	-3	3,706	-0.08%
2021/05/06	0	0.00	8	28.57	28.40	-8	3,709	-0.22%
2021/05/04	3	28.45	2	28.55	28.50	1	3,672	0.03%
2021/04/28	0	0.00	1	30.05	30.00	-1	3,573	-0.03%
2021/04/27	4	30.75	8	30.45	30.30	-4	3,541	-0.11%
2021/04/26	7	30.67	0	0.00	30.75	7	3,499	0.20%
2021/04/23	5	30.74	0	0.00	30.70	5	3,442	0.15%
2021/04/22	7	31.64	19	30.89	30.50	-12	3,378	-0.36%
2021/04/21	5	30.19	0	0.00	30.30	5	3,153	0.16%
2021/04/20	4	30.85	2	31.20	30.45	2	3,118	0.06%
2021/04/19	31	30.62	0	0.00	31.10	31	3,048	1.02%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/07	0	0.00	1	29.05	29.05	-1	2,756	-0.04%
2021/04/01	0	0.00	1	28.75	28.80	-1	2,767	-0.04%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/16	0	29.45	0	0.00	29.30	0	2,877	0.00%
2021/03/08	0	0.00	2	29.85	29.95	-2	2,837	-0.07%
2021/03/05	0	0.00	1	29.85	29.75	-1	2,814	-0.04%
2021/03/04	0	0.00	1	30.00	30.00	-1	2,795	-0.04%
2021/03/03	1	29.40	0	0.00	29.70	1	2,756	0.04%
2021/03/02	8	30.41	3	30.05	29.70	5	2,725	0.18%
2021/02/26	6	29.82	1	29.55	30.30	5	2,564	0.19%
2021/02/25	2	29.15	0	0.00	29.55	2	2,295	0.09%
2021/02/05	1	27.45	1	27.40	27.40	0	2,085	0.00%
2021/01/25	0	0.00	1	27.95	27.95	-1	2,114	-0.05%
2021/01/12	0	0.00	1	28.50	28.10	-1	1,963	-0.05%
2021/01/08	1	28.60	0	0.00	28.70	1	1,908	0.05%
2020/12/28	0	0.00	8	28.80	28.95	-8	1,684	-0.47%
2020/12/23	0	0.00	4	28.70	28.70	-4	1,647	-0.24%
2020/12/22	0	0.00	8	28.95	28.40	-8	1,671	-0.48%
2020/12/18	8	29.15	0	0.00	29.10	8	1,601	0.50%
2020/12/17	12	28.50	0	0.00	28.60	12	1,561	0.77%
2020/12/04	0	0.00	2	29.08	29.10	-2	1,630	-0.12%
2020/12/02	0	0.00	3	28.30	28.45	-3	1,667	-0.18%
2020/12/01	1	28.40	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%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/23	1	28.80	0	0.00	28.80	1	2,901	0.03%
2020/11/18	0	0.00	2	28.50	28.60	-2	2,895	-0.07%
2020/11/16	0	0.00	4	28.58	28.45	-4	2,965	-0.13%
2020/11/04	3	27.70	0	0.00	27.80	3	3,165	0.09%
2020/10/30	1	27.50	0	0.00	27.40	1	3,214	0.03%
2020/10/27	1	27.80	0	0.00	27.80	1	3,225	0.03%
2020/10/05	0	0.00	1	28.30	28.65	-1	3,470	-0.03%
2020/09/24	0	0.00	9	28.20	28.05	-9	3,668	-0.25%
2020/09/18	8	29.80	3	29.50	29.80	5	3,612	0.14%
2020/09/14	0	0.00	2	29.40	29.40	-2	3,766	-0.05%
2020/09/07	1	30.40	2	30.30	30.40	-1	3,680	-0.03%
2020/09/03	1	31.05	0	0.00	30.65	1	3,632	0.03%
2020/09/02	1	30.60	0	0.00	30.85	1	3,597	0.03%
2020/09/01	5	32.28	8	31.36	31.20	-3	3,539	-0.08%
2020/08/31	0	0.00	4	31.99	32.00	-4	3,278	-0.12%
2020/08/28	1	28.85	0	0.00	29.10	1	2,640	0.04%
2020/08/27	4	28.46	0	0.00	28.70	4	2,584	0.15%
2020/08/26	1	28.70	0	0.00	28.70	1	2,581	0.04%
2020/08/25	0	0.00	6	28.50	28.35	-6	2,588	-0.23%
2020/08/24	0	0.00	3	28.80	28.55	-3	2,583	-0.12%
2020/08/18	4	28.45	0	0.00	28.10	4	2,486	0.16%
2020/08/17	0	0.00	7	28.32	28.40	-7	2,503	-0.28%
2020/08/06	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/05	6	26.96	0	0.00	26.95	6	2,485	0.24%
2020/08/04	3	27.28	0	0.00	27.20	3	2,519	0.12%
2020/08/03	0	0.00	4	26.90	27.60	-4	2,528	-0.16%
2020/07/29	4	27.01	0	0.00	26.90	4	2,571	0.16%
2020/07/23	0	0.00	2	28.15	28.00	-2	2,587	-0.08%
2020/07/21	0	0.00	2	27.85	27.85	-2	2,594	-0.08%
2020/07/17	0	0.00	5	28.20	28.00	-5	2,608	-0.19%
2020/07/16	2	28.15	0	0.00	28.20	2	2,620	0.08%
2020/07/14	0	0.00	1	27.60	27.60	-1	2,611	-0.04%
2020/07/10	0	0.00	10	28.06	27.80	-10	2,631	-0.38%
2020/07/07	0	0.00	6	29.77	29.65	-6	2,497	-0.24%
2020/06/22	0	0.00	11	29.99	29.75	-11	2,427	-0.45%
2020/06/16	1	29.45	0	0.00	29.70	1	2,500	0.04%
2020/06/11	0	0.00	1	29.25	29.25	-1	2,687	-0.04%
2020/06/08	0	0.00	2	30.35	30.30	-2	2,787	-0.07%
2020/06/05	0	0.00	5	30.25	30.20	-5	2,759	-0.18%
2020/06/03	4	29.73	0	0.00	29.60	4	2,854	0.14%
2020/06/01	1	29.50	3	29.70	29.50	-2	2,846	-0.07%
2020/05/28	10	29.55	4	29.50	29.10	6	2,835	0.21%
2020/05/27	5	28.90	0	0.00	29.00	5	2,813	0.18%
2020/05/25	1	28.30	0	0.00	28.45	1	2,852	0.04%
2020/05/21	2	29.20	1	29.15	29.05	1	2,963	0.03%
2020/05/14	0	0.00	2	27.50	27.50	-2	2,904	-0.07%
2020/05/13	2	27.85	2	27.50	27.85	0	2,911	0.00%
2020/05/11	1	27.70	0	0.00	27.70	1	2,942	0.03%
2020/05/05	0	0.00	1	28.10	28.70	-1	2,967	-0.03%
2020/04/30	0	0.00	2	28.68	28.70	-2	3,020	-0.07%
2020/04/29	1	28.05	3	28.05	28.05	-2	3,066	-0.07%
2020/04/28	1	28.00	0	0.00	27.85	1	3,121	0.03%
2020/04/27	4	27.56	2	27.55	27.65	2	3,276	0.06%
2020/04/20	3	27.83	0	0.00	27.80	3	3,541	0.08%
2020/04/17	0	0.00	1	27.75	27.75	-1	4,042	-0.02%
2020/04/16	2	27.75	3	27.72	27.65	-1	4,198	-0.02%
2020/04/15	3	28.45	0	0.00	28.40	3	4,255	0.07%
2020/04/09	0	0.00	2	27.95	27.95	-2	4,817	-0.04%
2020/04/08	4	27.84	0	0.00	27.80	4	5,048	0.08%
2020/04/07	2	26.80	3	26.82	26.85	-1	5,648	-0.02%
2020/03/25	1	26.75	1	26.75	26.50	0	6,557	0.00%
2020/03/24	3	26.23	0	0.00	26.10	3	6,581	0.05%
2020/03/19	0	0.00	1	26.50	26.50	-1	6,654	-0.02%
2020/03/18	2	26.73	1	26.80	26.80	1	6,527	0.02%
2020/03/17	0	0.00	3	26.97	26.95	-3	6,497	-0.05%
2020/03/16	2	27.50	1	27.35	27.45	1	6,435	0.02%
2020/03/13	1	26.80	0	0.00	27.65	1	6,381	0.02%
2020/03/12	0	0.00	10	28.89	28.80	-10	6,274	-0.16%
2020/03/11	0	0.00	2	29.50	29.55	-2	6,208	-0.03%
2020/03/09	2	29.93	0	0.00	29.70	2	6,162	0.03%
2020/03/06	10	30.95	0	0.00	30.90	10	6,071	0.16%
2020/02/27	2	31.55	0	0.00	31.35	2	5,990	0.03%
2020/02/26	2	31.70	0	0.00	31.70	2	5,938	0.03%
2020/02/24	2	32.00	0	0.00	31.85	2	5,835	0.03%
2020/02/21	2	32.70	5	32.60	32.60	-3	5,738	-0.05%
2020/02/13	1	32.90	0	0.00	32.95	1	5,599	0.02%
2020/02/10	1	32.50	3	32.70	32.65	-2	5,518	-0.04%
2020/02/05	2	33.20	0	0.00	33.30	2	5,406	0.04%
2020/02/04	0	0.00	2	33.35	33.55	-2	5,351	-0.04%
2020/02/03	2	32.55	2	33.10	33.05	0	5,279	0.00%
2020/01/31	1	34.05	5	34.00	33.75	-4	5,190	-0.08%
2020/01/30	8	33.46	4	34.00	33.30	4	5,112	0.08%
2020/01/20	1	34.95	12	35.05	34.95	-11	4,941	-0.22%
2020/01/17	0	0.00	1	34.95	34.75	-1	4,869	-0.02%
2020/01/16	0	0.00	5	34.80	34.75	-5	4,822	-0.10%
2020/01/15	6	34.53	3.5	34.78	34.60	2.5	4,798	0.05%
2020/01/14	11	34.53	2	34.48	34.45	9	4,731	0.19%
2020/01/13	13	35.43	3	35.10	34.75	10	4,620	0.22%
2020/01/10	4	35.00	3	34.87	34.75	1	4,117	0.02%
2020/01/09	1	34.30	0	0.00	34.30	1	3,935	0.03%
2020/01/08	5	34.46	4	35.05	34.30	1	3,847	0.03%
2020/01/07	8	34.68	7	34.86	34.75	1	3,711	0.03%
2020/01/06	7	34.89	21	35.41	35.00	-14	3,631	-0.39%
2020/01/03	14.5	35.21	16	35.17	35.05	-1.5	3,437	-0.04%
2020/01/02	9	35.67	9	35.51	35.85	0	3,225	0.00%
2019/12/31	13	35.58	0	0.00	35.90	13	2,963	0.44%
2019/12/30	24	33.50	2	33.60	33.50	22	2,327	0.95%
2019/12/27	0	0.00	5	33.00	32.50	-5	2,156	-0.23%
2019/12/26	5	32.93	1	33.15	32.85	4	2,051	0.19%
2019/12/25	1	32.80	0	0.00	32.90	1	1,984	0.05%
2019/12/24	6	33.46	8	33.44	32.95	-2	1,895	-0.11%
2019/12/23	6	33.20	2	33.58	33.10	4	1,654	0.24%
2019/12/18	2	32.10	2	32.60	32.10	0	1,240	0.00%
2019/11/15	0	0.00	1	31.85	31.90	-1	1,051	-0.10%
2019/11/13	4	31.85	0	0.00	31.85	4	1,082	0.37%
2019/11/06	1	31.80	0	0.00	31.95	1	1,118	0.09%
2019/11/01	0	0.00	1	31.75	31.70	-1	1,124	-0.09%
2019/10/29	1	31.70	0	0.00	31.70	1	1,141	0.09%
2019/09/10	0	0.00	0.1	31.95	31.90	-0.1	1,792	-0.01%
2019/08/26	0	0.00	2	32.35	32.30	-2	1,999	-0.10%
2019/08/23	2	32.85	0	0.00	32.45	2	2,056	0.10%
2019/07/02	0	0.00	2	34.70	33.60	-2	1,844	-0.11%
2019/06/28	0	0.00	2	33.90	33.80	-2	1,710	-0.12%
2019/06/25	0	0.00	12	33.46	33.40	-12	1,613	-0.74%
2019/06/19	2	33.20	0	0.00	33.05	2	1,571	0.13%
2019/06/11	12	33.30	0	0.00	32.55	12	1,710	0.70%
2019/05/20	0	0.00	3	31.50	31.50	-3	1,803	-0.17%
2019/05/13	0	0.00	4	30.65	30.55	-4	1,861	-0.21%
2019/05/10	0	0.00	1	30.30	30.50	-1	1,916	-0.05%
2019/05/08	1	31.20	0	0.00	31.10	1	2,004	0.05%
2019/05/06	0	0.00	2	31.60	31.55	-2	2,141	-0.09%
2019/04/24	0	0.00	2	31.40	31.30	-2	2,290	-0.09%
2019/04/17	0	0.00	9	31.41	31.45	-9	2,324	-0.39%
2019/04/15	1	31.45	0	0.00	31.45	1	2,273	0.04%
2019/04/12	2	32.05	1	32.20	31.85	1	2,240	0.04%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/03/25	1	32.15	0	0.00	31.80	1	2,154	0.05%
2019/03/22	1	32.55	0	0.00	32.55	1	2,138	0.05%
2019/03/21	0	0.00	1	32.60	32.60	-1	2,140	-0.05%
2019/03/14	2	32.13	0	0.00	31.75	2	2,005	0.10%
2019/03/13	1	32.10	0	0.00	32.10	1	1,948	0.05%
2019/03/12	1	33.30	0	0.00	33.35	1	1,838	0.05%
2019/03/08	4	34.05	10	33.95	33.70	-6	1,829	-0.33%
2019/02/18	19	33.55	0	0.00	33.95	19	1,794	1.06%
2019/01/25	0	0.00	0.4	33.25	33.25	-0.4	1,391	-0.03%
2019/01/07	0.1	30.75	3	30.70	30.75	-2.9	1,213	-0.24%
2018/12/05	0.1	30.40	0	0.00	30.35	0.1	1,362	0.01%
2018/11/27	2	29.90	2	29.90	29.95	0	1,280	0.00%
2018/10/29	1	27.90	1	28.10	28.10	0	1,153	0.00%
2018/10/26	0	0.00	1	28.30	28.30	-1	1,126	-0.09%
2018/10/25	1	28.45	0	0.00	28.50	1	1,104	0.09%
2018/10/15	1	29.80	0	0.00	29.80	1	1,067	0.09%
2018/10/11	1	29.50	0	0.00	29.20	1	1,064	0.09%
2018/10/03	3	32.03	0	0.00	31.90	3	965	0.31%
2018/08/13	0	0.00	1	30.20	30.10	-1	1,189	-0.08%
2018/08/07	1	30.05	0	0.00	30.10	1	1,197	0.08%
2018/07/13	0	0.00	1	30.85	30.80	-1	1,385	-0.07%
2018/07/02	0	0.00	6	31.45	31.55	-6	1,424	-0.42%
2018/06/26	2	30.45	0	0.00	30.75	2	1,383	0.14%
2018/06/25	3	31.00	0	0.00	30.80	3	1,345	0.22%
2018/06/21	0	0.00	2	31.48	31.35	-2	1,318	-0.15%
2018/06/19	2	31.90	0	0.00	31.90	2	1,282	0.16%
2018/06/12	1	32.55	0	0.00	32.50	1	1,199	0.08%
2018/05/28	0.1	33.60	0	0.00	33.55	0.1	987	0.01%
2018/05/04	1	34.05	0	0.00	34.00	1	1,077	0.09%
2018/04/26	0	0.00	15	35.40	35.25	-15	1,042	-1.44%
2018/03/28	0	0.00	1	34.05	34.00	-1	1,234	-0.08%
2018/03/26	5	33.45	0	0.00	33.75	5	1,254	0.40%
2018/03/23	5	33.45	0	0.00	33.65	5	1,272	0.39%
2018/02/21	5	33.60	0	0.00	33.85	5	2,412	0.21%
2018/02/06	0	0.00	2	33.63	34.15	-2	2,431	-0.08%
2018/01/24	5	35.66	0	0.00	35.95	5	2,645	0.19%
2018/01/15	0	0.00	1	36.25	35.85	-1	2,774	-0.04%
2018/01/12	1	36.35	0	0.00	36.35	1	2,730	0.04%
2018/01/11	0	0.00	1	36.80	36.60	-1	2,720	-0.04%
2018/01/02	0.1	37.30	0	0.00	37.50	0.1	2,657	0.00%