漢翔 (2634)-臺銀-金山券商分點個股進出

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
56.0
漲跌
▼0.8
漲幅
-1.41%
成交量
12,070張
產業
上市航運類股
690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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	3.4	55.80	3	56.27	56.00	0.3	15,052	0.00%
2024/05/03	1.5	57.14	2	57.35	56.80	-0.5	14,897	0.00%
2024/05/02	1	57.20	6	57.72	57.90	-5	14,767	-0.03%
2024/04/30	7	57.33	1	58.10	57.20	6	14,617	0.04%
2024/04/29	3	58.00	2	57.90	57.80	1	14,483	0.01%
2024/04/26	6.1	57.30	2	57.75	57.70	4.1	14,327	0.03%
2024/04/25	13	57.68	18	57.46	57.30	-5	14,138	-0.04%
2024/04/24	11.2	57.60	5	57.58	57.10	6.2	13,958	0.04%
2024/04/23	15	57.50	26.1	57.78	57.80	-11.1	13,656	-0.08%
2024/04/22	20	57.48	23	57.87	56.10	-3	13,472	-0.02%
2024/04/19	24	58.23	24.9	58.78	57.60	-0.9	13,470	-0.01%
2024/04/18	13	57.89	48.6	57.90	58.70	-35.6	12,973	-0.27%
2024/04/17	40	55.86	28	56.12	55.80	12	12,495	0.10%
2024/04/16	69.7	57.20	58	56.19	55.40	11.7	12,617	0.09%
2024/04/15	65.6	58.84	57.1	59.39	58.00	8.5	12,092	0.07%
2024/04/12	4.1	56.75	2.2	56.34	56.80	1.9	11,131	0.02%
2024/04/11	36.1	56.44	24	56.62	55.80	12.1	11,010	0.11%
2024/04/10	22.4	57.63	13	58.20	56.80	9.4	10,635	0.09%
2024/04/09	37	55.81	67.1	56.28	57.50	-30.1	9,678	-0.31%
2024/04/08	5.1	53.22	1	52.80	53.00	4.1	8,809	0.05%
2024/04/03	4.1	53.97	2	54.60	53.70	2.1	8,809	0.02%
2024/04/02	6.1	54.18	3	54.30	54.30	3.1	8,725	0.03%
2024/04/01	2	53.10	11.1	54.26	54.40	-9.1	8,554	-0.11%
2024/03/29	2	52.55	1	52.00	52.60	1	8,247	0.01%
2024/03/28	12	53.73	19.3	54.52	52.60	-7.3	8,231	-0.09%
2024/03/27	7	52.79	47.1	53.06	53.20	-40.1	7,646	-0.52%
2024/03/26	2	49.78	2	50.10	49.65	0	7,194	0.00%
2024/03/25	3	50.43	5	50.24	50.40	-2	7,200	-0.03%
2024/03/22	3.1	50.40	79	49.83	50.30	-75.9	7,172	-1.06%
2024/03/21	7	48.18	4	48.50	48.70	3	6,957	0.04%
2024/03/20	6	48.18	4.1	48.18	47.95	1.9	6,979	0.03%
2024/03/19	2.2	48.59	30	48.69	48.60	-27.8	6,984	-0.40%
2024/03/18	3	47.38	21.2	48.23	48.40	-18.2	7,276	-0.25%
2024/03/15	15	47.93	7	47.97	47.55	8	7,377	0.11%
2024/03/14	5	47.08	0	0.00	47.15	5	7,313	0.07%
2024/03/13	4.1	47.63	2	47.55	47.55	2.1	7,365	0.03%
2024/03/12	0	0.00	1	48.10	48.15	-1	7,418	-0.01%
2024/03/11	0	0.00	4	47.64	47.55	-4	7,409	-0.05%
2024/03/08	11.3	47.68	1.1	47.27	47.10	10.2	7,416	0.14%
2024/03/07	9	48.39	6.9	48.46	48.30	2.1	7,380	0.03%
2024/03/06	11	49.12	1	49.20	48.90	10	7,391	0.14%
2024/03/05	5	49.53	0	0.00	49.45	5	7,401	0.07%
2024/03/04	2	49.98	1	49.95	49.80	1	7,410	0.01%
2024/03/01	1	49.75	7	49.76	49.60	-6	7,433	-0.08%
2024/02/29	0	0.00	24.1	49.53	49.65	-24.1	7,682	-0.31%
2024/02/27	4	49.18	0.2	48.95	48.90	3.8	8,222	0.05%
2024/02/26	0	0.00	17	49.61	49.75	-17	8,200	-0.21%
2024/02/23	15	48.66	8.3	48.62	48.40	6.8	8,159	0.08%
2024/02/22	8	49.01	21	49.19	49.25	-13	8,163	-0.16%
2024/02/21	3	49.12	1	49.20	49.10	2	8,207	0.02%
2024/02/20	3	49.18	3	49.13	49.05	0	8,243	0.00%
2024/02/19	12	49.48	7	49.57	49.45	5	8,342	0.06%
2024/02/16	1.1	49.26	7	49.21	49.30	-5.9	8,393	-0.07%
2024/02/15	2.1	48.80	6.5	48.90	49.20	-4.4	8,522	-0.05%
2024/02/05	12.1	48.03	2	48.20	48.10	10.1	8,533	0.12%
2024/02/02	13.9	48.41	1	48.40	48.25	12.9	8,539	0.15%
2024/02/01	10.2	48.75	3	48.97	48.85	7.2	8,508	0.08%
2024/01/31	21.1	48.98	1	48.90	49.20	20.1	8,619	0.23%
2024/01/30	16	49.89	2	50.20	49.80	14	8,825	0.16%
2024/01/29	0.1	50.20	3.1	50.20	50.20	-3	8,876	-0.03%
2024/01/26	6	50.03	4	50.05	49.90	2	9,023	0.02%
2024/01/25	7.4	50.45	6	50.23	50.10	1.4	9,076	0.02%
2024/01/24	9	50.19	9	50.88	50.50	0	9,094	0.00%
2024/01/23	10	50.20	2	50.20	50.20	8	9,120	0.09%
2024/01/22	21	50.01	4	50.10	49.90	17	9,131	0.19%
2024/01/19	32	50.05	10	50.10	49.95	22	9,129	0.24%
2024/01/18	4	49.84	4.1	49.82	49.80	-0.1	9,208	0.00%
2024/01/17	34	50.59	2.1	50.81	50.20	31.9	9,224	0.35%
2024/01/16	44.1	51.56	29	51.33	51.30	15.1	9,252	0.16%
2024/01/15	29.8	53.79	18	54.07	52.10	11.8	9,218	0.13%
2024/01/12	5	53.00	39.1	53.04	53.00	-34.1	8,866	-0.38%
2024/01/11	6	50.63	3.4	51.48	52.00	2.6	8,723	0.03%
2024/01/10	11.2	52.06	11.1	52.02	51.60	0.1	8,783	0.00%
2024/01/09	63	52.64	0.8	52.80	51.50	62.3	8,630	0.72%
2024/01/08	10	53.72	9	54.72	53.70	1	8,428	0.01%
2024/01/05	27	53.19	36.2	53.49	54.20	-9.2	8,203	-0.11%
2024/01/04	9.1	52.85	2	53.30	52.70	7.1	8,070	0.09%
2024/01/03	21.8	52.91	4	53.10	52.70	17.8	8,366	0.21%
2024/01/02	0	0.00	4	53.75	53.60	-4	8,328	-0.05%
2023/12/29	3.1	53.44	32.1	53.64	53.60	-29	8,357	-0.35%
2023/12/27	36	52.83	4	53.05	52.80	32	8,352	0.38%
2023/12/26	5	52.98	22	53.30	53.00	-17	8,419	-0.20%
2023/12/25	5	52.70	19	52.97	53.30	-14	8,402	-0.17%
2023/12/22	34	52.17	5	52.40	52.30	29	8,360	0.35%
2023/12/21	3	53.00	28	52.70	52.10	-25	8,547	-0.29%
2023/12/20	3	52.43	23	52.75	52.70	-20	8,441	-0.24%
2023/12/19	2	51.85	0.6	51.90	52.00	1.4	8,505	0.02%
2023/12/18	2	52.80	0	0.00	52.80	2	8,579	0.02%
2023/12/15	14	52.09	17	52.70	52.50	-3	8,674	-0.03%
2023/12/14	22.1	52.09	1	52.20	52.00	21.1	8,797	0.24%
2023/12/13	31	52.26	1.4	53.63	51.90	29.6	8,952	0.33%
2023/12/12	1	52.60	58	52.70	52.70	-57	8,927	-0.64%
2023/12/11	14	51.51	1	52.00	51.50	13	9,025	0.14%
2023/12/08	25.1	51.78	7	51.90	51.50	18.1	9,174	0.20%
2023/12/07	33	52.52	13	52.91	52.20	20	9,367	0.21%
2023/12/06	12	52.14	9	52.32	52.00	3	10,039	0.03%
2023/12/05	0	0.00	0.2	52.90	52.40	-0.2	10,377	0.00%
2023/12/04	3	53.17	21.4	52.59	53.10	-18.4	10,439	-0.18%
2023/12/01	0	0.00	13	52.45	52.30	-13	10,463	-0.12%
2023/11/30	12.1	51.58	0	51.60	51.80	12.1	10,729	0.11%
2023/11/29	14	52.04	10	52.70	51.90	4	11,055	0.04%
2023/11/28	3.4	51.93	0	0.00	52.30	3.4	11,478	0.03%
2023/11/27	58.8	52.63	23	52.08	51.60	35.8	11,941	0.30%
2023/11/24	27	51.79	95	52.01	52.60	-68	11,969	-0.57%
2023/11/22	1	50.70	15	51.10	50.70	-14	13,177	-0.11%
2023/11/21	15	50.79	2	50.95	50.60	13	14,097	0.09%
2023/11/20	24	51.10	25	51.20	51.20	-1	15,292	-0.01%
2023/11/17	18	50.26	0	0.00	50.40	18	16,846	0.11%
2023/11/16	5	49.92	48	50.21	50.40	-43	16,958	-0.25%
2023/11/15	3	49.48	13	49.74	49.25	-10	16,884	-0.06%
2023/11/14	0	0.00	26	50.53	49.25	-26	16,885	-0.15%
2023/11/13	2.1	48.61	62	49.28	49.15	-59.9	16,852	-0.36%
2023/11/10	9	48.77	1	48.55	48.55	8	16,862	0.05%
2023/11/09	0.1	49.45	0	0.00	49.10	0.1	16,918	0.00%
2023/11/08	14	49.82	30	50.01	49.50	-16	17,049	-0.09%
2023/11/07	32	49.84	12	49.56	49.35	20	17,126	0.12%
2023/11/06	3	51.70	0	0.00	51.60	3	17,057	0.02%
2023/11/03	13	51.80	4	51.23	51.80	9	17,234	0.05%
2023/11/02	1	50.20	5	50.00	50.10	-4	17,601	-0.02%
2023/11/01	4.1	48.53	3	48.75	48.70	1.1	17,693	0.01%
2023/10/31	6	48.88	6	49.55	48.55	0	17,832	0.00%
2023/10/30	2	49.63	0	0.00	49.60	2	17,965	0.01%
2023/10/27	2.1	49.98	7	50.10	50.10	-4.9	18,128	-0.03%
2023/10/25	3	50.57	0	0.00	50.50	3	18,384	0.02%
2023/10/24	18	49.70	14	49.85	50.10	4	18,391	0.02%
2023/10/23	2.1	48.12	1	48.70	48.40	1.1	18,373	0.01%
2023/10/20	9	48.48	2	48.55	48.45	7	18,464	0.04%
2023/10/19	0.1	49.85	0	0.00	49.80	0.1	18,502	0.00%
2023/10/18	19.3	50.26	61	49.66	49.30	-41.7	18,654	-0.22%
2023/10/17	22	52.85	10	52.09	51.60	12	18,695	0.06%
2023/10/16	17	53.75	0	0.00	53.70	17	18,661	0.09%
2023/10/13	5	54.54	2.2	54.21	54.70	2.8	18,861	0.01%
2023/10/12	8	54.09	1	54.10	54.30	7	19,063	0.04%
2023/10/11	3.2	54.79	22.8	55.85	53.90	-19.6	19,196	-0.10%
2023/10/06	4.2	53.66	1	53.90	53.80	3.2	19,075	0.02%
2023/10/05	1.1	53.54	0	0.00	53.60	1.1	19,149	0.01%
2023/10/04	10	53.26	1	53.60	53.30	9	19,196	0.05%
2023/10/03	4.6	54.47	0	0.00	54.20	4.6	19,333	0.02%
2023/10/02	2.2	55.15	1	55.40	55.00	1.2	19,460	0.01%
2023/09/28	15	54.87	3	54.90	54.90	12	19,648	0.06%
2023/09/27	2	54.40	5	54.20	54.40	-3	20,053	-0.01%
2023/09/26	26.3	55.23	0	0.00	54.60	26.3	20,131	0.13%
2023/09/25	5	56.80	70	56.84	56.70	-65	20,174	-0.32%
2023/09/22	3.1	55.68	0	0.00	55.70	3.1	20,194	0.02%
2023/09/21	6	55.05	2	54.70	55.50	4	20,340	0.02%
2023/09/20	22	56.05	1	56.30	56.00	21	20,661	0.10%
2023/09/19	6	56.80	3	57.27	56.20	3	20,917	0.01%
2023/09/18	3	58.03	2	58.95	57.60	1	21,299	0.00%
2023/09/15	27	58.64	7	58.46	58.00	20	22,514	0.09%
2023/09/14	8.1	59.43	5	59.70	59.20	3	24,361	0.01%
2023/09/13	7	60.01	3	60.03	59.90	4	25,282	0.02%
2023/09/12	41.6	60.76	35	60.55	60.50	6.6	25,608	0.03%
2023/09/11	52.7	62.60	47.1	61.59	60.80	5.6	25,750	0.02%
2023/09/08	40.2	60.62	51.2	61.72	61.90	-11	25,155	-0.04%
2023/09/07	4	60.35	2	60.80	60.40	2	24,936	0.01%
2023/09/06	1.1	60.29	5	60.26	60.30	-3.9	25,092	-0.02%
2023/09/05	15	60.32	10.4	60.14	59.50	4.7	25,246	0.02%
2023/09/04	7.1	61.81	7	61.93	61.30	0.1	25,481	0.00%
2023/09/01	13	62.48	6	62.50	62.40	7	25,566	0.03%
2023/08/31	37.2	62.35	25	62.19	62.00	12.2	25,428	0.05%
2023/08/30	8.2	61.31	17.5	61.16	61.60	-9.3	25,425	-0.04%
2023/08/29	18	59.94	17	60.16	61.50	1	25,440	0.00%
2023/08/28	56.1	62.26	51	62.49	61.00	5.1	24,866	0.02%
2023/08/25	52.2	61.82	49	60.76	60.30	3.2	23,852	0.01%
2023/08/24	28.4	61.23	47	61.00	61.40	-18.7	23,172	-0.08%
2023/08/23	25	59.23	26.6	59.77	59.00	-1.6	22,194	-0.01%
2023/08/22	1	55.50	10	55.50	55.50	-9	20,868	-0.04%
2023/08/21	0.4	55.50	1	55.60	55.50	-0.6	20,986	0.00%
2023/08/18	0.2	54.80	5	55.40	54.70	-4.8	21,567	-0.02%
2023/08/17	4.1	55.34	7	54.57	55.10	-2.9	22,073	-0.01%
2023/08/16	4	53.80	0	0.00	53.80	4	22,699	0.02%
2023/08/15	1	53.80	5	54.06	53.90	-4	23,079	-0.02%
2023/08/14	17.1	54.79	5	55.89	54.00	12.1	23,352	0.05%
2023/08/11	7	57.89	7	57.23	56.80	0	23,780	0.00%
2023/08/10	9	58.11	6	58.22	58.00	3	23,730	0.01%
2023/08/09	6.3	57.97	2.1	58.06	58.30	4.2	23,730	0.02%
2023/08/08	4	58.18	11.4	58.04	57.80	-7.4	23,855	-0.03%
2023/08/07	1.2	55.60	6.5	56.18	57.20	-5.3	23,996	-0.02%
2023/08/04	1	56.40	15.5	55.79	56.10	-14.5	24,323	-0.06%
2023/08/02	13	55.17	9.3	55.47	55.20	3.8	24,828	0.02%
2023/08/01	7	55.39	3.3	55.27	54.80	3.7	25,063	0.01%
2023/07/31	13	55.33	1.5	55.23	55.50	11.5	25,683	0.04%
2023/07/28	6	53.65	1	53.80	53.80	5	26,100	0.02%
2023/07/27	0	0.00	6	54.60	54.50	-6	27,285	-0.02%
2023/07/26	7	53.63	4	54.10	53.40	3	28,078	0.01%
2023/07/25	10	53.24	3	53.60	54.00	7	29,699	0.02%
2023/07/24	4.1	53.72	4	54.10	53.50	0.1	31,348	0.00%
2023/07/21	3.1	54.85	8	54.99	54.40	-4.9	32,211	-0.02%
2023/07/20	19	55.76	16	55.60	55.70	3	34,259	0.01%
2023/07/19	1.2	54.45	3	54.23	53.70	-1.8	35,118	-0.01%
2023/07/18	10.1	53.76	4	53.80	53.50	6.1	35,969	0.02%
2023/07/17	3	55.07	1	54.50	54.80	2	36,519	0.01%
2023/07/14	1	56.30	7	56.19	55.70	-6	37,088	-0.02%
2023/07/13	5.1	56.60	35	56.66	56.10	-29.9	38,925	-0.08%
2023/07/12	8.1	57.66	0.4	57.80	57.20	7.7	41,165	0.02%
2023/07/11	4	57.75	7	58.13	57.70	-3	43,826	-0.01%
2023/07/10	11.3	58.93	22	59.04	58.30	-10.7	45,283	-0.02%
2023/07/07	22.4	59.19	12	59.29	59.40	10.4	46,632	0.02%
2023/07/06	11.3	60.65	10	61.04	60.20	1.3	47,102	0.00%
2023/07/05	11	62.42	47.2	62.37	61.90	-36.2	47,378	-0.08%
2023/07/04	36	61.55	3.1	61.50	61.30	33	47,089	0.07%
2023/07/03	40	60.62	13	60.86	61.40	27	47,026	0.06%
2023/06/30	1.3	59.85	26	60.20	60.00	-24.7	46,820	-0.05%
2023/06/29	7	60.89	19	61.03	60.50	-12	46,813	-0.03%
2023/06/28	48.1	61.29	8	60.36	60.70	40.1	46,669	0.09%
2023/06/27	6.1	60.30	9	59.43	59.30	-2.9	46,754	-0.01%
2023/06/26	10.1	62.08	53.3	61.91	60.70	-43.2	47,177	-0.09%
2023/06/21	32	65.15	41.2	64.72	63.40	-9.2	46,949	-0.02%
2023/06/20	40	64.89	27	64.41	65.00	13	45,875	0.03%
2023/06/19	11	60.18	17.2	62.16	63.90	-6.2	43,882	-0.01%
2023/06/16	20	57.99	23.5	57.94	58.10	-3.5	42,910	-0.01%
2023/06/15	43	56.76	15.4	56.46	57.30	27.6	42,614	0.06%
2023/06/14	9	56.24	7.4	56.44	56.00	1.6	42,368	0.00%
2023/06/13	7	56.66	7	56.70	56.60	0	42,460	0.00%
2023/06/12	10	56.63	5	57.02	56.50	5	42,670	0.01%
2023/06/09	17	57.67	5	57.80	57.50	12	42,840	0.03%
2023/06/08	5	57.06	28	57.75	57.70	-23	43,055	-0.05%
2023/06/07	14	57.48	22	57.40	57.50	-8	42,805	-0.02%
2023/06/06	6	56.72	0.3	56.90	56.40	5.7	43,073	0.01%
2023/06/05	27.1	57.42	18	57.45	57.30	9.1	43,876	0.02%
2023/06/02	9	56.38	10	56.23	56.30	-1	43,546	0.00%
2023/06/01	10.2	55.41	3	55.50	55.30	7.2	43,401	0.02%
2023/05/31	3	55.17	23	55.37	55.40	-20	43,443	-0.05%
2023/05/30	32	54.79	0	0.00	54.80	32	43,459	0.07%
2023/05/29	8	55.95	31	56.03	55.80	-23	43,343	-0.05%
2023/05/26	31	54.79	3.6	54.89	54.80	27.4	43,222	0.06%
2023/05/25	9.7	56.12	0	0.00	56.00	9.7	43,100	0.02%
2023/05/24	22	57.65	9	57.39	56.70	13	43,064	0.03%
2023/05/23	11.1	56.73	14	56.83	56.70	-2.9	42,899	-0.01%
2023/05/22	44	56.80	79	55.43	56.90	-35	42,593	-0.08%
2023/05/19	10	54.46	16	54.81	54.20	-6	42,282	-0.01%
2023/05/18	18	54.80	9	54.76	54.50	9	42,021	0.02%
2023/05/17	74	55.68	65	54.68	55.00	9	41,789	0.02%
2023/05/16	47	53.70	44	53.80	53.70	3	41,378	0.01%
2023/05/15	41	53.70	47	53.74	53.70	-6	41,725	-0.01%
2023/05/12	3	53.37	39	54.19	54.40	-36	43,241	-0.08%
2023/05/11	64.1	54.92	47.2	53.46	54.00	17	43,592	0.04%
2023/05/10	17	55.67	24	55.81	55.30	-7	43,073	-0.02%
2023/05/09	57	55.91	60	54.63	54.50	-3	42,634	-0.01%
2023/05/08	59	56.84	46	57.08	56.60	13	42,096	0.03%
2023/05/05	55	57.14	61	56.39	56.40	-6	41,801	-0.01%
2023/05/04	49	58.30	51	58.10	57.60	-2	41,148	0.00%
2023/05/03	62	58.57	76	58.70	58.70	-14	40,545	-0.03%
2023/05/02	44	57.73	106	58.59	57.40	-62	39,311	-0.16%	大賣/
2023/04/28	67.8	58.25	141.1	58.58	58.00	-73.3	38,504	-0.19%	大賣/
2023/04/27	67.5	56.67	149.5	57.34	57.50	-82	36,822	-0.22%	大賣/
2023/04/26	52.5	55.90	52	55.78	55.90	0.4	35,055	0.00%
2023/04/25	82.5	56.66	114	56.82	56.40	-31.5	34,075	-0.09%	大賣/
2023/04/24	118	56.20	88.4	55.99	57.50	29.6	31,803	0.09%	大買/
2023/04/21	140	54.44	67	54.53	54.70	73	30,689	0.24%	大買/
2023/04/20	87.1	55.19	48.8	54.37	54.40	38.4	29,705	0.13%
2023/04/19	91	56.23	60	56.15	56.60	31	28,932	0.11%
2023/04/18	167.7	56.49	101	57.21	55.90	66.7	28,155	0.24%	大買/大賣/
2023/04/17	177.7	57.09	85	57.75	58.00	92.7	26,225	0.35%	大買/
2023/04/14	86.8	54.69	49.2	54.69	54.20	37.6	23,870	0.16%
2023/04/13	58.1	51.54	71	52.29	52.90	-12.9	21,249	-0.06%
2023/04/12	61.1	47.30	68	47.66	48.15	-6.9	20,124	-0.03%
2023/04/11	33	44.31	6.1	44.35	43.80	27	18,629	0.14%
2023/04/10	26.4	43.73	72	44.08	44.30	-45.7	18,055	-0.25%
2023/04/07	1	42.64	33	42.20	42.40	-32	17,575	-0.18%
2023/04/06	14	42.01	1	42.05	42.00	13	17,668	0.07%
2023/03/31	18	41.86	12	41.74	41.65	6	17,716	0.03%
2023/03/30	6	41.72	23	41.85	41.85	-17	17,689	-0.10%
2023/03/29	2	41.62	30	41.60	41.55	-28	17,597	-0.16%
2023/03/28	68	41.35	8	41.48	41.20	60	17,588	0.34%
2023/03/27	55.5	43.84	40.1	44.14	43.20	15.4	17,093	0.09%
2023/03/24	17.5	42.02	20	42.16	42.45	-2.5	16,439	-0.01%
2023/03/23	24	41.57	40.1	41.55	41.75	-16.1	16,380	-0.10%
2023/03/22	5	41.10	0	0.00	40.85	5	16,148	0.03%
2023/03/21	33	41.20	11	41.06	41.00	22	16,101	0.14%
2023/03/20	3	40.88	12	40.93	41.00	-9	16,040	-0.06%
2023/03/17	13	40.38	2	40.60	40.25	11	16,072	0.07%
2023/03/16	11	40.35	1	40.45	40.20	10	16,215	0.06%
2023/03/15	2	40.70	35	40.69	41.00	-33	16,594	-0.20%
2023/03/14	13.1	39.59	15	39.79	39.85	-1.9	16,663	-0.01%
2023/03/13	29	39.22	20	38.71	38.95	9	17,010	0.05%
2023/03/10	39	40.73	7.1	40.99	40.90	31.9	17,105	0.19%
2023/03/09	30	41.50	35.2	41.88	42.05	-5.2	17,023	-0.03%
2023/03/08	72	41.21	113	41.44	41.00	-41	16,777	-0.24%	大賣/
2023/03/07	6.3	38.92	0	0.00	39.40	6.3	16,726	0.04%
2023/03/06	13	38.82	1	38.95	38.65	12	16,633	0.07%
2023/03/03	2	38.73	2	38.20	38.40	0	16,513	0.00%
2023/03/02	8	37.73	0	0.00	37.85	8	16,435	0.05%
2023/03/01	4	37.95	28	37.95	38.00	-24	16,423	-0.15%
2023/02/24	4	38.79	7	38.70	38.50	-3	16,568	-0.02%
2023/02/23	4	39.20	6	39.00	39.20	-2	16,400	-0.01%
2023/02/22	12	38.91	9	39.01	39.20	3	16,303	0.02%
2023/02/21	17	39.16	1	39.30	38.80	16	16,229	0.10%
2023/02/20	73	38.87	82	39.13	38.80	-9	15,930	-0.06%
2023/02/17	36.1	38.55	43	39.14	38.50	-6.9	15,735	-0.04%
2023/02/16	0.1	37.85	6	37.88	38.00	-6	15,357	-0.04%
2023/02/15	24	37.80	28	37.31	37.30	-4	15,226	-0.03%
2023/02/14	2	37.10	1	37.45	37.60	1	15,097	0.01%
2023/02/13	11	37.54	1	37.10	37.65	10	15,039	0.07%
2023/02/10	133	38.87	134	39.31	37.95	-1	14,717	-0.01%	大買/大賣/
2023/02/09	20	37.11	37	37.06	37.35	-17	13,007	-0.13%
2023/02/08	16	35.71	4	35.95	35.90	12	12,322	0.10%
2023/02/07	4	35.40	0	0.00	35.45	4	12,217	0.03%
2023/02/06	0	0.00	7	35.50	35.50	-7	12,254	-0.06%
2023/02/03	0	0.00	0.1	34.80	34.95	-0.1	12,155	0.00%
2023/02/02	2.1	34.50	1	34.45	34.45	1.1	12,027	0.01%
2023/02/01	2	34.78	11	34.91	34.55	-9	11,897	-0.08%
2023/01/30	2	34.35	1	34.35	34.10	1	11,767	0.01%
2023/01/17	6	34.19	4	34.20	34.15	2	11,749	0.02%
2023/01/11	0	0.00	5	34.90	35.05	-5	11,993	-0.04%
2023/01/10	2	34.95	2	34.80	34.80	0	11,948	0.00%
2023/01/09	2	35.00	2	35.05	34.95	0	11,937	0.00%
2023/01/06	0	0.00	2	35.45	35.25	-2	11,951	-0.02%
2023/01/05	2	35.75	3	35.53	35.25	-1	12,024	-0.01%
2023/01/04	2	35.05	6	35.26	35.45	-4	11,953	-0.03%
2023/01/03	12	35.69	5	35.35	35.40	7	11,892	0.06%
2022/12/30	9	35.94	14	35.99	35.75	-5	11,774	-0.04%
2022/12/29	0	0.00	1	34.95	35.10	-1	11,294	-0.01%
2022/12/28	0	0.00	1	35.45	35.10	-1	11,223	-0.01%
2022/12/27	2	35.18	2	35.58	35.00	0	11,126	0.00%
2022/12/26	3	35.28	2	35.50	35.25	1	11,028	0.01%
2022/12/23	10	34.60	1	34.80	34.55	9	10,789	0.08%
2022/12/21	2	33.55	0	0.00	33.25	2	10,653	0.02%
2022/12/20	0	0.00	1	33.45	33.30	-1	10,740	-0.01%
2022/12/19	1	34.55	1	34.40	34.40	0	10,836	0.00%
2022/12/16	1	35.25	2	35.10	34.95	-1	10,808	-0.01%
2022/12/15	12	35.68	3	35.45	35.95	9	10,663	0.08%
2022/12/14	1	34.95	5	35.00	35.00	-4	10,373	-0.04%
2022/12/13	0	0.00	6	34.58	34.35	-6	10,265	-0.06%
2022/12/12	3	34.97	2	34.88	34.85	1	10,170	0.01%
2022/12/09	4	35.50	11	34.97	34.85	-7	10,069	-0.07%
2022/12/08	7	35.77	1	35.40	35.20	6	9,939	0.06%
2022/12/07	15	35.84	5	36.05	35.85	10	9,652	0.10%
2022/12/06	24	36.05	8	35.65	35.60	16	9,049	0.18%
2022/12/05	93	36.62	34	36.79	36.25	59	8,693	0.68%
2022/12/02	16	34.28	60	34.50	34.80	-44	7,945	-0.55%
2022/12/01	0	0.00	1.2	33.33	33.10	-1.2	7,385	-0.02%
2022/11/30	60	33.69	5	33.27	33.40	55	7,203	0.76%
2022/11/29	21	33.77	22.3	34.26	33.90	-1.3	6,738	-0.02%
2022/11/28	1.3	32.08	2	31.50	31.90	-0.7	5,674	-0.01%
2022/11/25	1	31.55	0	0.00	31.40	1	5,575	0.02%
2022/11/24	0.1	31.35	0	0.00	31.40	0.1	5,571	0.00%
2022/11/23	0.1	31.60	0	0.00	31.55	0.1	5,518	0.00%
2022/11/22	1	31.60	5	31.84	31.55	-4	5,426	-0.07%
2022/11/21	0	0.00	10	30.95	30.90	-10	5,128	-0.19%
2022/11/18	0	0.00	3	31.10	31.05	-3	5,115	-0.06%
2022/11/17	5	30.53	32.5	30.60	30.60	-27.5	5,066	-0.54%
2022/11/16	16	31.23	3.5	31.36	31.05	12.5	4,972	0.25%
2022/11/15	2	30.80	3	30.93	30.95	-1	4,857	-0.02%
2022/11/14	0	0.00	8	31.19	31.15	-8	4,831	-0.17%
2022/11/11	1	30.90	1	31.55	30.90	0	4,846	0.00%
2022/11/09	6	31.13	8	31.34	31.05	-2	5,034	-0.04%
2022/11/08	16	31.83	0	0.00	31.60	16	4,958	0.32%
2022/11/07	1	33.10	6	33.03	33.05	-5	4,776	-0.10%
2022/11/04	1	32.75	2	33.33	32.65	-1	4,807	-0.02%
2022/11/03	3	32.50	6	32.56	33.10	-3	4,848	-0.06%
2022/11/02	10	32.79	4	32.60	32.45	6	4,956	0.12%
2022/11/01	3	31.70	0	0.00	31.80	3	5,247	0.06%
2022/10/28	2	30.70	0	0.00	30.60	2	5,701	0.04%
2022/10/27	1	31.30	1	31.45	31.20	0	6,360	0.00%
2022/10/25	4	31.93	3	31.68	31.35	1	7,599	0.01%
2022/10/24	2	32.20	0	0.00	32.30	2	7,643	0.03%
2022/10/20	0	0.00	1	29.90	30.25	-1	7,750	-0.01%
2022/10/19	0	0.00	1	31.25	31.15	-1	7,706	-0.01%
2022/10/18	3	31.52	0	0.00	31.30	3	7,721	0.04%
2022/10/17	3	31.45	0	0.00	31.80	3	7,877	0.04%
2022/10/13	2	31.40	2	31.25	31.15	0	8,057	0.00%
2022/10/11	1	33.55	0	0.00	33.55	1	8,125	0.01%
2022/10/07	1	33.40	0.3	33.95	33.45	0.7	8,286	0.01%
2022/10/06	1	34.00	0	0.00	33.95	1	8,551	0.01%
2022/10/04	1	34.40	0	0.00	34.35	1	9,375	0.01%
2022/10/03	3.3	34.00	0	0.00	34.15	3.3	9,695	0.03%
2022/09/29	2	34.15	2	34.25	34.00	0	10,071	0.00%
2022/09/28	6	34.22	0	0.00	33.70	6	10,280	0.06%
2022/09/27	5	34.57	0	0.00	34.15	5	10,620	0.05%
2022/09/26	18	36.85	10	36.90	35.55	8	10,875	0.07%
2022/09/22	1	35.95	0	0.00	35.95	1	11,423	0.01%
2022/09/21	2	35.78	0	0.00	35.55	2	11,592	0.02%
2022/09/16	3	36.10	0	0.00	36.05	3	11,941	0.03%
2022/09/15	3	37.03	5	37.32	36.55	-2	12,241	-0.02%
2022/09/14	1	37.00	3	36.40	36.85	-2	12,686	-0.02%
2022/09/13	2	36.43	5	36.71	36.70	-3	13,391	-0.02%
2022/09/12	16	36.67	12	36.80	36.80	4	15,449	0.03%
2022/09/07	5	35.90	3	35.92	35.75	2	17,074	0.01%
2022/09/06	1	35.40	31	35.61	35.60	-30	17,122	-0.18%
2022/09/05	0	0.00	5	35.47	35.35	-5	17,077	-0.03%
2022/09/02	6	35.30	6	35.40	35.20	0	17,101	0.00%
2022/09/01	0	0.00	1	35.50	35.25	-1	17,091	-0.01%
2022/08/31	11	35.59	5	35.60	35.50	6	17,113	0.04%
2022/08/30	5	35.07	0	0.00	35.15	5	17,109	0.03%
2022/08/26	13	36.00	3	35.95	35.80	10	17,097	0.06%
2022/08/25	4	35.94	1	35.70	35.75	3	17,140	0.02%
2022/08/24	5	35.76	2	35.90	35.75	3	17,235	0.02%
2022/08/23	2	35.73	4	35.79	35.90	-2	17,266	-0.01%
2022/08/22	8	34.88	11	34.96	35.20	-3	17,223	-0.02%
2022/08/19	5	35.45	0	0.00	35.10	5	17,273	0.03%
2022/08/18	4	35.39	0	0.00	35.40	4	17,291	0.02%
2022/08/17	5	35.08	0	0.00	35.05	5	17,429	0.03%
2022/08/16	4	35.88	0	0.00	35.60	4	17,431	0.02%
2022/08/15	10	36.91	0	0.00	36.90	10	17,493	0.06%
2022/08/11	0	0.00	1	37.05	36.80	-1	17,572	-0.01%
2022/08/10	5	36.87	6	36.96	36.75	-1	17,554	-0.01%
2022/08/09	9	36.92	0	0.00	37.15	9	17,517	0.05%
2022/08/08	21	37.35	14	37.33	37.00	7	17,402	0.04%
2022/08/05	18	35.76	0	0.00	35.95	18	17,068	0.11%
2022/08/04	21	36.00	43	36.04	36.00	-22	16,971	-0.13%
2022/08/03	89	37.05	89	37.16	37.10	0	16,796	0.00%
2022/08/02	34	37.47	55	37.97	38.20	-21	16,240	-0.13%
2022/08/01	8	37.31	3	37.15	37.35	5	15,602	0.03%
2022/07/29	8	35.19	8	35.20	35.90	0	15,172	0.00%
2022/07/28	6	35.40	0	0.00	35.25	6	15,100	0.04%
2022/07/27	3	35.77	1	35.90	35.90	2	15,046	0.01%
2022/07/26	2	35.18	2	35.15	35.20	0	14,971	0.00%
2022/07/25	0	0.00	2	35.10	34.95	-2	14,971	-0.01%
2022/07/22	2	34.63	7	35.26	35.00	-5	14,970	-0.03%
2022/07/21	2	34.63	0.5	34.80	34.70	1.5	14,968	0.01%
2022/07/20	1	35.30	1	35.15	35.35	0	15,124	0.00%
2022/07/19	2	34.88	2	35.05	35.00	0	15,270	0.00%
2022/07/18	5	35.09	8.3	35.20	35.00	-3.3	15,522	-0.02%
2022/07/15	58.3	34.58	55.2	34.72	35.10	3.1	15,567	0.02%
2022/07/14	2	35.70	3	35.90	35.85	-1	15,585	-0.01%
2022/07/13	28.2	35.79	38	35.66	36.05	-9.8	15,513	-0.06%
2022/07/12	7	34.47	7	34.20	34.25	0	15,255	0.00%
2022/07/11	1	34.40	8	34.21	34.35	-7	15,535	-0.05%
2022/07/08	6	34.30	10	33.00	32.75	-4	15,691	-0.03%
2022/07/07	9	33.66	8	33.79	33.40	1	15,583	0.01%
2022/07/06	15	34.22	4	34.21	33.85	11	15,517	0.07%
2022/07/05	14	34.44	7	34.37	34.70	7	15,350	0.05%
2022/07/04	14	32.89	11	32.90	33.10	3	14,928	0.02%
2022/07/01	5	33.61	2.2	32.86	32.55	2.8	14,518	0.02%
2022/06/30	1	32.20	0	0.00	32.35	1	13,940	0.01%
2022/06/29	16	32.27	0	0.00	32.20	16	13,691	0.12%
2022/06/24	21	31.50	0	0.00	31.75	21	13,262	0.16%
2022/06/23	7	31.92	6	31.15	31.15	1	13,081	0.01%
2022/06/22	5	32.28	5	31.78	31.35	0	12,740	0.00%
2022/06/21	6	34.11	3	34.52	34.40	3	12,182	0.02%
2022/06/20	62	36.38	26.5	36.21	34.40	35.5	11,440	0.31%
2022/06/17	27	36.84	66	37.21	38.20	-39	9,329	-0.42%
2022/06/16	53.2	35.18	64	34.89	34.75	-10.8	8,190	-0.13%
2022/06/15	10	34.02	5.2	33.75	34.00	4.8	7,566	0.06%
2022/06/14	2.2	33.48	2	33.45	33.45	0.2	7,473	0.00%
2022/06/13	0	0.00	1	33.60	33.45	-1	7,447	-0.01%
2022/06/10	0	0.00	1	33.40	33.45	-1	7,403	-0.01%
2022/06/09	2	33.73	0	0.00	33.95	2	7,389	0.03%
2022/06/08	2	34.00	0	0.00	34.05	2	7,334	0.03%
2022/06/07	0	0.00	1	33.45	33.60	-1	7,289	-0.01%
2022/06/06	0	0.00	4.5	33.36	32.95	-4.5	7,260	-0.06%
2022/06/02	8	33.55	1	33.80	33.40	7	7,273	0.10%
2022/06/01	4	34.40	2	34.00	33.90	2	7,222	0.03%
2022/05/31	0	0.00	10	34.25	34.10	-10	7,105	-0.14%
2022/05/30	0	0.00	7	34.09	34.20	-7	7,023	-0.10%
2022/05/27	0	0.00	9	34.15	33.50	-9	6,976	-0.13%
2022/05/26	0	0.00	0.1	34.15	33.95	-0.1	6,926	0.00%
2022/05/25	1	34.75	3	34.03	33.85	-2	6,836	-0.03%
2022/05/24	5	34.07	54	34.02	34.00	-49	6,625	-0.74%
2022/05/23	14	34.15	1	34.20	33.75	13	6,483	0.20%
2022/05/20	26	33.25	5	33.48	33.30	21	6,281	0.33%
2022/05/19	1	32.50	8	32.34	32.45	-7	6,117	-0.11%
2022/05/18	39	32.45	0	0.00	32.80	39	6,131	0.64%
2022/05/17	2	32.45	0	0.00	32.50	2	6,135	0.03%
2022/05/12	1	31.40	2	32.05	31.15	-1	5,992	-0.02%
2022/05/11	4	33.04	2	33.65	32.90	2	5,844	0.03%
2022/05/05	0	0.00	4	32.75	32.50	-4	5,378	-0.07%
2022/05/04	3	32.37	4	32.73	32.25	-1	5,328	-0.02%
2022/05/03	0	0.00	4	33.70	32.85	-4	5,266	-0.08%
2022/04/29	2	33.00	7	33.27	33.20	-5	5,153	-0.10%
2022/04/28	1	33.10	4	33.20	33.20	-3	5,071	-0.06%
2022/04/27	12	33.34	3	33.02	33.25	9	4,986	0.18%
2022/04/26	1.5	33.48	21	33.62	34.20	-19.5	4,794	-0.41%
2022/04/25	6	34.27	5	34.44	34.20	1	4,451	0.02%
2022/04/22	15	34.20	11.2	34.21	34.70	3.8	4,162	0.09%
2022/04/21	4	33.40	8	32.86	32.80	-4	3,836	-0.10%
2022/04/20	25	34.23	105	34.09	33.80	-80	3,651	-2.19%	大賣/
2022/04/19	1	33.90	3	33.00	34.00	-2	3,416	-0.06%
2022/04/18	0	0.00	3.2	33.34	33.50	-3.2	3,197	-0.10%
2022/04/15	10.1	32.61	15	33.27	33.75	-4.9	2,960	-0.17%
2022/04/14	10	32.49	24	31.60	32.30	-14	2,484	-0.56%
2022/04/13	0	0.00	1	30.90	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	7	30.36	30.70	-7	1,866	-0.38%
2022/04/11	3.2	29.90	0	0.00	29.80	3.2	1,758	0.18%
2022/03/29	2	29.25	0	0.00	29.30	2	1,756	0.11%
2022/03/28	2	29.35	0	0.00	29.50	2	1,756	0.11%
2022/03/25	6	29.57	0	0.00	29.60	6	1,759	0.34%
2022/03/23	4	29.60	0	0.00	29.85	4	1,764	0.23%
2022/03/22	4	29.60	0	0.00	29.55	4	1,758	0.23%
2022/03/21	11	29.70	0	0.00	29.60	11	1,754	0.63%
2022/03/18	2	29.60	0	0.00	29.55	2	1,765	0.11%
2022/03/08	1	28.60	0	0.00	28.75	1	1,808	0.06%
2022/03/01	0	0.00	2	30.65	30.05	-2	1,838	-0.11%
2022/02/24	13	29.57	10	29.50	29.45	3	1,850	0.16%
2022/02/22	0	0.00	50	29.75	29.95	-50	1,908	-2.62%
2022/02/21	10	30.20	0	0.00	30.05	10	1,957	0.51%
2022/02/18	27	30.19	20	30.18	30.15	7	2,008	0.35%
2022/02/15	25	29.41	0	0.00	29.35	25	2,122	1.18%
2022/02/14	1	29.45	1	29.20	29.25	0	2,127	0.00%
2022/02/09	0	0.00	1	29.75	29.75	-1	2,200	-0.05%
2022/01/24	0	0.00	1	29.05	29.35	-1	2,248	-0.04%
2022/01/21	1	29.60	1	29.60	29.45	0	2,236	0.00%
2022/01/19	0	0.00	2	29.70	29.70	-2	2,234	-0.09%
2022/01/14	6	29.93	0	0.00	29.80	6	2,257	0.27%
2022/01/13	0	0.00	1	29.95	30.15	-1	2,254	-0.04%
2022/01/12	4	29.61	0	0.00	29.70	4	2,230	0.18%
2022/01/11	1	30.00	0	0.00	29.95	1	2,228	0.04%
2022/01/07	0	0.00	3	30.02	29.95	-3	2,108	-0.14%
2022/01/06	0	0.00	5	29.70	29.65	-5	2,037	-0.25%
2022/01/04	0	0.00	2	29.50	29.50	-2	1,995	-0.10%
2022/01/03	2	29.40	0	0.00	29.30	2	1,983	0.10%
2021/12/30	2	29.35	0	0.00	29.35	2	1,985	0.10%
2021/12/29	0	0.00	1	29.45	29.60	-1	1,970	-0.05%
2021/12/23	0	0.00	7	29.41	29.35	-7	1,926	-0.36%
2021/12/22	10	29.21	0	0.00	29.10	10	1,931	0.52%
2021/12/14	1	29.30	0	0.00	29.00	1	1,973	0.05%
2021/12/08	1	29.75	0	0.00	29.65	1	2,041	0.05%
2021/12/07	0	0.00	5	30.05	29.95	-5	2,038	-0.25%
2021/12/06	0	0.00	2	29.75	29.75	-2	2,040	-0.10%
2021/11/30	1	29.40	0	0.00	29.00	1	2,148	0.05%
2021/11/25	0	0.00	1	30.54	30.40	-1	2,090	-0.05%
2021/11/24	0	0.00	7	30.41	30.55	-7	2,070	-0.34%
2021/11/22	0	0.00	5	30.40	30.40	-5	1,998	-0.25%
2021/11/19	0	0.00	13	29.95	30.25	-13	1,969	-0.66%
2021/11/17	2	29.80	0	0.00	30.00	2	1,854	0.11%
2021/11/16	30.1	29.70	36	29.90	29.80	-5.9	1,794	-0.33%
2021/11/11	0	0.00	20	29.20	29.10	-20	1,614	-1.24%
2021/11/10	20	28.95	11	29.22	28.95	9	1,709	0.53%
2021/11/09	0	0.00	1	29.25	29.35	-1	1,728	-0.06%
2021/11/08	0.2	29.15	3	29.23	29.15	-2.8	1,715	-0.16%
2021/11/03	1	28.70	0	0.00	28.65	1	1,774	0.06%
2021/11/02	1.1	28.70	9	28.67	28.75	-7.9	1,772	-0.45%
2021/10/29	0	0.00	2	28.35	28.20	-2	1,824	-0.11%
2021/10/28	0	0.00	1	28.35	28.35	-1	1,912	-0.05%
2021/10/27	0.2	28.30	2	28.25	28.25	-1.8	2,126	-0.08%
2021/10/26	0.1	28.15	1	28.10	28.10	-0.9	2,138	-0.04%
2021/10/22	3	28.07	2	27.95	27.95	1	2,200	0.05%
2021/10/20	0	0.00	43	28.24	28.25	-43	2,298	-1.87%
2021/10/19	3	28.47	10	28.40	28.45	-7	2,374	-0.29%
2021/10/18	0	0.00	2	28.25	28.25	-2	2,400	-0.08%
2021/10/15	0	0.00	4	28.25	28.20	-4	2,420	-0.17%
2021/10/14	2	28.15	4	28.25	28.20	-2	2,435	-0.08%
2021/10/12	6	27.92	0	0.00	28.00	6	2,482	0.24%
2021/10/08	1	28.15	0	0.00	28.15	1	2,500	0.04%
2021/10/07	0	0.00	50	28.33	28.40	-50	2,513	-1.99%
2021/10/05	0	0.00	10	28.20	28.45	-10	2,526	-0.40%
2021/10/04	0	0.00	29	28.25	28.25	-29	2,547	-1.14%
2021/09/30	0	0.00	3	28.43	28.60	-3	2,560	-0.12%
2021/09/27	11	28.34	0	0.00	28.10	11	2,578	0.43%
2021/09/23	0.1	28.40	1	28.45	28.35	-0.9	2,616	-0.03%
2021/09/22	1	27.95	0	0.00	28.25	1	2,650	0.04%
2021/09/17	0	0.00	1	28.40	28.35	-1	2,882	-0.03%
2021/09/15	2.1	28.10	2	28.15	28.10	0.1	2,938	0.00%
2021/09/14	100	27.74	1	27.70	27.95	99	3,017	3.28%
2021/09/13	5	27.36	0	0.00	27.35	5	3,292	0.15%
2021/09/10	1	27.50	0	0.00	27.55	1	3,380	0.03%
2021/09/09	9	27.27	0	0.00	27.30	9	3,434	0.26%
2021/09/08	8	27.61	0	0.00	27.40	8	3,401	0.24%
2021/09/07	10	27.93	0	0.00	27.90	10	3,370	0.30%
2021/09/06	22	28.48	21	28.12	28.10	1	3,378	0.03%
2021/09/03	27.2	28.68	0	0.00	28.65	27.2	3,337	0.81%
2021/09/02	3	28.83	0	0.00	28.90	3	3,334	0.09%
2021/09/01	1	29.20	0	0.00	29.00	1	3,338	0.03%
2021/08/30	3	28.98	0	0.00	29.00	3	3,383	0.09%
2021/08/27	0	0.00	10	29.00	29.10	-10	3,501	-0.29%
2021/08/26	10	29.15	0	0.00	29.10	10	3,738	0.27%
2021/08/25	3	29.07	0	0.00	29.15	3	3,738	0.08%
2021/08/19	1	28.95	5	28.93	28.95	-4	3,743	-0.11%
2021/08/18	7	28.86	3	29.10	29.45	4	3,722	0.11%
2021/08/17	3	29.70	0	0.00	29.30	3	3,701	0.08%
2021/08/16	10	30.14	6	29.62	29.45	4	3,687	0.11%
2021/08/13	3	30.45	2	30.35	30.20	1	3,583	0.03%
2021/08/12	0	0.00	1	30.10	30.25	-1	3,542	-0.03%
2021/08/11	2	30.00	6	30.53	29.95	-4	3,535	-0.11%
2021/08/10	0	0.00	5	30.15	30.20	-5	3,511	-0.14%
2021/08/09	0	0.00	15	30.12	30.00	-15	3,526	-0.43%
2021/08/06	4	29.55	0	0.00	29.80	4	3,516	0.11%
2021/08/05	25	29.61	1	29.55	29.70	24	3,543	0.68%
2021/08/04	20	29.96	1	30.30	29.85	19	3,632	0.52%
2021/08/03	12	30.42	15	30.73	30.50	-3	3,618	-0.08%
2021/08/02	22	30.52	9	30.68	30.90	13	3,548	0.37%
2021/07/30	1	30.05	0	0.00	29.80	1	3,339	0.03%
2021/07/29	15	29.90	6	29.95	30.00	9	3,343	0.27%
2021/07/28	11	29.59	0	0.00	29.80	11	3,342	0.33%
2021/07/27	4	29.93	1	29.90	30.00	3	3,385	0.09%
2021/07/26	2	29.80	50	29.90	29.85	-48	3,374	-1.42%
2021/07/23	1	29.65	5	29.64	29.55	-4	3,343	-0.12%
2021/07/22	0	0.00	5	29.14	29.00	-5	3,339	-0.15%
2021/07/20	1	28.85	8	28.90	28.80	-7	3,422	-0.20%
2021/07/16	0	0.00	2	29.10	29.10	-2	3,742	-0.05%
2021/07/15	1	28.60	0	0.00	28.65	1	3,764	0.03%
2021/07/14	7	28.61	4	28.75	28.65	3	3,870	0.08%
2021/07/13	0	0.00	57	28.61	28.55	-57	4,110	-1.39%
2021/07/12	1	28.85	0	0.00	28.80	1	4,147	0.02%
2021/07/09	10	28.64	0	0.00	28.55	10	4,213	0.24%
2021/07/08	1	28.75	1	28.85	28.85	0	4,279	0.00%
2021/07/07	4	28.95	0	0.00	28.85	4	4,283	0.09%
2021/07/06	0	0.00	2	29.20	29.00	-2	4,282	-0.05%
2021/07/05	2	28.90	0	0.00	28.95	2	4,284	0.05%
2021/07/02	8	28.84	20	28.85	28.90	-12	4,283	-0.28%
2021/07/01	8	28.97	0	0.00	29.00	8	4,276	0.19%
2021/06/29	26	29.12	0	0.00	29.10	26	4,272	0.61%
2021/06/28	11	30.33	3	30.07	29.65	8	4,246	0.19%
2021/06/25	0	0.00	10	29.80	29.50	-10	4,015	-0.25%
2021/06/24	0	0.00	1	30.00	29.75	-1	4,006	-0.02%
2021/06/23	16	29.89	1	30.00	29.70	15	3,958	0.38%
2021/06/22	11	30.55	13	30.15	29.85	-2	3,860	-0.05%
2021/06/21	2	29.80	2	29.53	29.55	0	3,570	0.00%
2021/06/18	5	29.19	30	29.23	29.20	-25	3,472	-0.72%
2021/06/17	1	28.80	4	28.64	28.85	-3	3,433	-0.09%
2021/06/16	1	28.55	0	0.00	28.50	1	3,456	0.03%
2021/06/15	5	28.49	2	28.85	28.60	3	3,456	0.09%
2021/06/11	3	28.78	0	0.00	28.75	3	3,427	0.09%
2021/06/10	2	28.85	0	0.00	28.80	2	3,441	0.06%
2021/06/09	0	0.00	1	29.00	29.20	-1	3,429	-0.03%
2021/06/07	1	28.40	2	29.08	29.00	-1	3,438	-0.03%
2021/06/04	31	29.73	6	29.69	29.30	25	3,439	0.73%
2021/06/03	4	29.68	4	29.74	29.90	0	3,338	0.00%
2021/06/02	0	0.00	6	27.92	27.90	-6	3,139	-0.19%
2021/06/01	0	0.00	33	27.92	27.85	-33	3,156	-1.05%
2021/05/31	3	27.87	0	0.00	27.85	3	3,201	0.09%
2021/05/28	0	0.00	2	27.60	27.65	-2	3,238	-0.06%
2021/05/26	2	27.30	0	0.00	27.35	2	3,696	0.05%
2021/05/25	3	27.55	0	0.00	27.45	3	3,897	0.08%
2021/05/24	3	27.22	3	27.38	27.40	0	3,920	0.00%
2021/05/21	1	26.90	0	0.00	26.90	1	3,944	0.03%
2021/05/20	3	26.70	4	26.75	26.60	-1	3,972	-0.03%
2021/05/19	7	26.56	1	26.80	26.85	6	3,980	0.15%
2021/05/18	0	0.00	8	25.79	26.85	-8	3,980	-0.20%
2021/05/17	5	25.75	1	25.60	25.60	4	3,973	0.10%
2021/05/14	2	26.58	0	0.00	26.60	2	3,929	0.05%
2021/05/13	2	25.70	8	26.47	26.35	-6	3,904	-0.15%
2021/05/12	33	26.11	4	26.53	26.50	29	3,863	0.75%
2021/05/11	25	28.23	22	28.04	28.00	3	3,754	0.08%
2021/05/10	0	0.00	1	28.75	28.70	-1	3,714	-0.03%
2021/05/07	0	0.00	20	28.58	28.60	-20	3,706	-0.54%
2021/05/06	4	28.60	0	0.00	28.40	4	3,709	0.11%
2021/05/05	27	28.52	4	28.40	28.40	23	3,687	0.62%
2021/05/04	35	28.93	0	0.00	28.50	35	3,672	0.95%
2021/05/03	19	29.72	3	29.72	29.55	16	3,600	0.44%
2021/04/29	35	30.03	1	30.20	30.05	34	3,610	0.94%
2021/04/28	2	29.88	4	30.05	30.00	-2	3,573	-0.06%
2021/04/27	12	30.46	6	30.45	30.30	6	3,541	0.17%
2021/04/26	0	0.00	1	30.55	30.75	-1	3,499	-0.03%
2021/04/23	4	30.88	5	30.72	30.70	-1	3,442	-0.03%
2021/04/22	34	30.36	4	31.75	30.50	30	3,378	0.89%
2021/04/21	12.4	30.21	10	30.28	30.30	2.4	3,153	0.08%
2021/04/20	22.6	30.81	5	30.80	30.45	17.6	3,118	0.56%
2021/04/19	23	30.61	10	30.73	31.10	13	3,048	0.43%
2021/04/16	0	0.00	8	29.74	29.75	-8	2,815	-0.28%
2021/04/15	2	29.53	7	29.46	29.55	-5	2,786	-0.18%
2021/04/14	7	29.27	12	29.21	29.20	-5	2,739	-0.18%
2021/04/13	6	28.75	20	28.83	28.75	-14	2,694	-0.52%
2021/04/12	0	0.00	4	28.75	28.80	-4	2,694	-0.15%
2021/04/09	0	0.00	2	28.90	28.90	-2	2,767	-0.07%
2021/04/08	1	28.95	0	0.00	29.00	1	2,760	0.04%
2021/04/01	1	28.75	1	28.80	28.80	0	2,767	0.00%
2021/03/31	3	28.85	0	0.00	28.85	3	2,749	0.11%
2021/03/30	5	29.00	0	0.00	29.05	5	2,743	0.18%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/25	12	29.19	0	0.00	29.20	12	2,842	0.42%
2021/03/22	2	29.00	2	29.00	29.00	0	2,929	0.00%
2021/03/19	3	28.90	2	29.05	29.05	1	2,901	0.03%
2021/03/18	17	29.36	0	0.00	29.25	17	2,874	0.59%
2021/03/17	0	0.00	13	29.30	29.30	-13	2,872	-0.45%
2021/03/16	2	29.58	14	29.38	29.30	-12	2,877	-0.42%
2021/03/15	0	0.00	4	29.45	29.50	-4	2,873	-0.14%
2021/03/12	5	29.10	1	29.10	29.10	4	2,869	0.14%
2021/03/11	1	29.30	9	29.30	29.30	-8	2,870	-0.28%
2021/03/10	8	29.39	0	0.00	29.35	8	2,877	0.28%
2021/03/09	5	29.71	0	0.00	29.75	5	2,850	0.18%
2021/03/08	0	0.00	2	29.95	29.95	-2	2,837	-0.07%
2021/03/05	1	29.85	1	29.90	29.75	0	2,814	0.00%
2021/03/04	2	29.90	0	0.00	30.00	2	2,795	0.07%
2021/03/03	3	29.65	2	29.63	29.70	1	2,756	0.04%
2021/03/02	57	30.07	54	29.90	29.70	3	2,725	0.11%
2021/02/26	86	29.98	39.1	30.35	30.30	46.9	2,564	1.83%
2021/02/25	27	29.35	25	29.42	29.55	2	2,295	0.09%
2021/02/24	0.1	28.50	6	28.31	28.35	-5.9	2,119	-0.28%
2021/02/22	0	0.00	3	28.25	28.25	-3	2,129	-0.14%
2021/02/19	4	27.65	0	0.00	27.85	4	2,109	0.19%
2021/02/18	5	27.70	0	0.00	27.80	5	2,106	0.24%
2021/02/05	0	0.00	2	27.50	27.40	-2	2,085	-0.10%
2021/02/04	0	0.00	2	27.60	27.40	-2	2,090	-0.10%
2021/02/03	6	27.15	0	0.00	27.25	6	2,108	0.28%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/29	3	27.20	0	0.00	27.15	3	2,150	0.14%
2021/01/28	1	27.40	0	0.00	27.35	1	2,133	0.05%
2021/01/27	3	27.58	0	0.00	27.55	3	2,117	0.14%
2021/01/22	0	0.00	29	28.21	28.20	-29	2,125	-1.36%
2021/01/21	7	27.46	0	0.00	27.55	7	2,086	0.34%
2021/01/20	1	27.40	0	0.00	27.25	1	2,085	0.05%
2021/01/19	6	27.75	0	0.00	27.60	6	2,053	0.29%
2021/01/18	7	27.51	0	0.00	27.60	7	2,051	0.34%
2021/01/15	1	27.80	0	0.00	27.90	1	2,036	0.05%
2021/01/14	0	0.00	20	28.00	28.05	-20	2,011	-0.99%
2021/01/13	6	28.15	1	28.15	28.20	5	1,986	0.25%
2021/01/12	5	28.19	13.1	28.59	28.10	-8.1	1,963	-0.41%
2021/01/11	1	28.80	2	28.65	28.70	-1	1,924	-0.05%
2021/01/07	0	0.00	15	28.62	28.70	-15	1,893	-0.79%
2021/01/06	2	28.80	0	0.00	28.85	2	1,869	0.11%
2021/01/04	29	29.26	1	29.75	29.45	28	1,815	1.54%
2020/12/31	15	29.00	0	0.00	29.00	15	1,728	0.87%
2020/12/30	0	0.00	2	28.95	29.05	-2	1,713	-0.12%
2020/12/29	0	0.00	10	28.95	29.05	-10	1,703	-0.59%
2020/12/28	0	0.00	1	29.05	28.95	-1	1,684	-0.06%
2020/12/25	2	28.60	0	0.00	28.60	2	1,654	0.12%
2020/12/22	10	28.49	0	0.00	28.40	10	1,671	0.60%
2020/12/21	1	29.50	142	29.51	29.45	-141	1,672	-8.43%	大賣/鉅額交易
2020/12/18	0	0.00	11	28.95	29.10	-11	1,601	-0.69%
2020/12/16	0	0.00	3	28.75	28.85	-3	1,580	-0.19%
2020/12/15	0	0.00	1	28.20	28.20	-1	1,545	-0.06%
2020/12/14	0	0.00	1	28.25	28.30	-1	1,557	-0.06%
2020/12/11	3	28.13	1	28.05	28.05	2	1,567	0.13%
2020/12/10	6	28.33	0	0.00	28.25	6	1,562	0.38%
2020/12/09	2	28.43	0	0.00	28.60	2	1,578	0.13%
2020/12/08	2	28.60	5	28.65	28.60	-3	1,590	-0.19%
2020/12/07	0	0.00	30	28.80	28.85	-30	1,616	-1.86%
2020/12/04	0	0.00	11	29.10	29.10	-11	1,630	-0.67%
2020/12/03	0	0.00	4	28.76	28.75	-4	1,629	-0.25%
2020/12/02	1	28.45	0	0.00	28.45	1	1,667	0.06%
2020/12/01	53	28.73	30	28.55	28.55	23	1,732	1.33%
2020/11/26	8	28.80	0	0.00	28.70	8	2,209	0.36%
2020/11/25	0	0.00	2	29.05	29.00	-2	2,846	-0.07%
2020/11/24	1	28.70	0	0.00	28.60	1	2,891	0.03%
2020/11/23	1	28.70	0	0.00	28.80	1	2,901	0.03%
2020/11/20	0.7	29.00	0	0.00	28.90	0.7	2,889	0.02%
2020/11/19	1	29.15	2	29.08	29.00	-1	2,900	-0.03%
2020/11/18	3	28.47	1	28.55	28.60	2	2,895	0.07%
2020/11/17	0	0.00	12	28.51	28.55	-12	2,894	-0.41%
2020/11/12	5	28.40	0	0.00	28.60	5	3,061	0.16%
2020/11/11	2	28.28	0	0.00	28.55	2	3,143	0.06%
2020/11/10	0	0.00	3	28.45	28.30	-3	3,128	-0.10%
2020/10/29	0	0.00	1	27.25	27.30	-1	3,212	-0.03%
2020/10/28	3	27.60	0	0.00	27.65	3	3,227	0.09%
2020/10/27	1	27.70	0	0.00	27.80	1	3,225	0.03%
2020/10/20	1	28.05	0	0.00	28.00	1	3,305	0.03%
2020/10/14	1	28.30	0	0.00	28.20	1	3,321	0.03%
2020/10/13	0	0.00	1	28.15	28.20	-1	3,337	-0.03%
2020/10/12	0	0.00	10	28.50	28.45	-10	3,364	-0.30%
2020/10/07	1	28.65	0	0.00	28.80	1	3,381	0.03%
2020/09/29	0	0.00	1	28.35	28.50	-1	3,601	-0.03%
2020/09/28	32	28.30	0	0.00	28.40	32	3,633	0.88%
2020/09/25	0	0.00	3	28.12	28.00	-3	3,669	-0.08%
2020/09/24	1	28.25	6	28.63	28.05	-5	3,668	-0.14%
2020/09/23	26	29.20	3	29.12	29.00	23	3,634	0.63%
2020/09/21	4	30.19	1	30.05	29.80	3	3,627	0.08%
2020/09/18	0	0.00	2	29.60	29.80	-2	3,612	-0.06%
2020/09/11	21	29.75	20	29.77	29.70	1	3,746	0.03%
2020/09/10	4	29.95	0	0.00	29.85	4	3,733	0.11%
2020/09/09	1	30.00	0	0.00	30.00	1	3,708	0.03%
2020/09/08	13	30.33	3	30.28	30.25	10	3,685	0.27%
2020/09/07	0	0.00	2	30.43	30.40	-2	3,680	-0.05%
2020/09/04	16	30.16	3	30.33	30.25	13	3,677	0.35%
2020/09/03	60	30.66	3	30.95	30.65	57	3,632	1.57%
2020/09/02	6	30.57	1	31.10	30.85	5	3,597	0.14%
2020/09/01	6	31.63	10	31.50	31.20	-4	3,539	-0.11%
2020/08/31	24	31.79	106	31.98	32.00	-82	3,278	-2.50%	大賣/
2020/08/28	1	28.85	2	29.00	29.10	-1	2,640	-0.04%
2020/08/27	81	28.46	1	28.55	28.70	80	2,584	3.10%
2020/08/26	0	0.00	12	28.75	28.70	-12	2,581	-0.46%
2020/08/25	7	28.59	15	28.43	28.35	-8	2,588	-0.31%
2020/08/24	1	28.80	11	28.81	28.55	-10	2,583	-0.39%
2020/08/20	0	0.00	20	27.75	27.75	-20	2,621	-0.76%
2020/08/19	6	29.05	5	28.80	28.85	1	2,558	0.04%
2020/08/18	2	28.00	0	0.00	28.10	2	2,486	0.08%
2020/08/17	30	28.57	21	28.45	28.40	9	2,503	0.36%
2020/08/12	0	0.00	20	27.53	27.40	-20	2,542	-0.79%
2020/08/11	0	0.00	18	27.49	27.30	-18	2,533	-0.71%
2020/08/10	3	27.02	0	0.00	27.20	3	2,519	0.12%
2020/08/07	1	26.90	11	26.90	26.70	-10	2,500	-0.40%
2020/08/06	2	26.90	4	27.00	26.95	-2	2,485	-0.08%
2020/08/05	4	27.03	0	0.00	26.95	4	2,485	0.16%
2020/08/04	2	27.33	3	27.50	27.20	-1	2,519	-0.04%
2020/08/03	5	26.89	0	0.00	27.60	5	2,528	0.20%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/29	1	26.80	0	0.00	26.90	1	2,571	0.04%
2020/07/28	6	26.53	5	26.65	26.55	1	2,579	0.04%
2020/07/27	4	27.04	0	0.00	26.95	4	2,591	0.15%
2020/07/24	10	27.75	8	27.69	27.65	2	2,582	0.08%
2020/07/22	3	27.85	0	0.00	28.10	3	2,608	0.11%
2020/07/21	53	27.86	0	0.00	27.85	53	2,594	2.04%
2020/07/20	7	27.93	0	0.00	27.90	7	2,589	0.27%
2020/07/16	0	0.00	100	28.17	28.20	-100	2,620	-3.82%
2020/07/15	0	0.00	1	27.75	27.55	-1	2,599	-0.04%
2020/07/14	40	27.65	0	0.00	27.60	40	2,611	1.53%
2020/07/13	66	27.89	4	27.95	27.80	62	2,631	2.36%
2020/07/10	12	27.80	0	0.00	27.80	12	2,631	0.46%
2020/07/09	2	28.85	0	0.00	28.65	2	2,602	0.08%
2020/07/08	6	29.59	136	29.69	29.75	-130	2,560	-5.08%	大賣/鉅額交易
2020/07/07	3	29.62	115	29.77	29.65	-112	2,497	-4.48%	大賣/鉅額交易
2020/07/06	1	29.65	101	29.79	29.65	-100	2,490	-4.01%	大賣/
2020/07/03	2	29.80	27	29.99	29.70	-25	2,479	-1.01%
2020/07/02	0	0.00	2	30.00	29.90	-2	2,469	-0.08%
2020/07/01	2	29.80	0	0.00	29.80	2	2,481	0.08%
2020/06/30	1	29.90	25	30.01	29.80	-24	2,486	-0.97%
2020/06/29	2	29.70	0	0.00	29.75	2	2,486	0.08%
2020/06/24	7	30.02	5	29.95	29.95	2	2,482	0.08%
2020/06/23	2	30.00	7	30.39	30.35	-5	2,480	-0.20%
2020/06/22	4	29.95	0	0.00	29.75	4	2,427	0.16%
2020/06/19	7	29.43	0	0.00	29.55	7	2,429	0.29%
2020/06/18	3	29.35	7	29.35	29.30	-4	2,450	-0.16%
2020/06/17	2	29.45	0.1	29.60	29.40	1.9	2,464	0.08%
2020/06/16	1	29.55	0	0.00	29.70	1	2,500	0.04%
2020/06/15	5	29.33	0.1	29.20	29.15	4.9	2,623	0.19%
2020/06/12	3	28.80	10	28.50	29.10	-7	2,646	-0.26%
2020/06/11	0	0.00	1	29.20	29.25	-1	2,687	-0.04%
2020/06/10	9	29.88	0	0.00	29.85	9	2,692	0.33%
2020/06/09	9	30.10	0	0.00	29.80	9	2,762	0.33%
2020/06/08	4	30.43	3	30.80	30.30	1	2,787	0.04%
2020/06/05	5	30.45	61	30.18	30.20	-56	2,759	-2.03%
2020/06/04	5	29.55	0	0.00	29.55	5	2,757	0.18%
2020/06/03	0	0.00	1	29.60	29.60	-1	2,854	-0.04%
2020/06/02	7	29.36	0	0.00	29.50	7	2,856	0.25%
2020/06/01	1	29.60	6.4	29.66	29.50	-5.4	2,846	-0.19%
2020/05/29	1	29.30	0	0.00	29.30	1	2,836	0.04%
2020/05/28	1	29.50	2	29.60	29.10	-1	2,835	-0.04%
2020/05/25	1	28.50	0	0.00	28.45	1	2,852	0.04%
2020/05/22	8	28.74	2	28.70	28.55	6	2,906	0.21%
2020/05/21	36	29.02	31	28.96	29.05	5	2,963	0.17%
2020/05/19	3	28.00	0	0.00	28.40	3	2,895	0.10%
2020/05/18	6	27.58	0	0.00	27.75	6	2,885	0.21%
2020/05/15	0	0.00	2	27.65	27.40	-2	2,887	-0.07%
2020/05/12	23	27.59	0	0.00	27.60	23	2,909	0.79%
2020/05/11	4	27.58	8	27.63	27.70	-4	2,942	-0.14%
2020/05/08	7	27.95	0	0.00	27.95	7	2,915	0.24%
2020/05/07	13	28.00	10	28.10	28.05	3	2,921	0.10%
2020/05/06	1	28.15	7	28.20	28.15	-6	2,952	-0.20%
2020/05/05	0	0.00	6	28.28	28.70	-6	2,967	-0.20%
2020/04/27	0	0.00	1	27.60	27.65	-1	3,276	-0.03%
2020/04/24	5	26.80	2	26.75	26.90	3	3,326	0.09%
2020/04/23	2	26.85	8	26.81	26.85	-6	3,370	-0.18%
2020/04/17	3	27.75	0	0.00	27.75	3	4,042	0.07%
2020/04/16	7	27.65	27	27.65	27.65	-20	4,198	-0.48%
2020/04/15	0	0.00	15	28.30	28.40	-15	4,255	-0.35%
2020/04/13	0	0.00	20	27.68	27.65	-20	4,434	-0.45%
2020/04/09	2	28.00	3	27.75	27.95	-1	4,817	-0.02%
2020/04/08	40.2	27.79	7	27.42	27.80	33.2	5,048	0.66%
2020/04/07	5	26.84	0	0.00	26.85	5	5,648	0.09%
2020/04/06	3	26.35	0	0.00	26.35	3	5,799	0.05%
2020/04/01	0	0.00	3	26.70	26.65	-3	5,870	-0.05%
2020/03/31	2	26.70	0	0.00	26.65	2	5,923	0.03%
2020/03/27	1	26.90	0	0.00	26.65	1	6,254	0.02%
2020/03/26	2	26.60	0	0.00	26.55	2	6,567	0.03%
2020/03/20	2	27.03	1	27.45	26.95	1	6,707	0.01%
2020/03/19	5	25.82	1	25.55	26.50	4	6,654	0.06%
2020/03/18	1	26.85	1	26.80	26.80	0	6,527	0.00%
2020/03/17	0	0.00	2	26.50	26.95	-2	6,497	-0.03%
2020/03/16	0.2	27.50	2	27.85	27.45	-1.8	6,435	-0.03%
2020/03/13	1	27.00	22	27.14	27.65	-21	6,381	-0.33%
2020/03/12	2	28.90	33	28.80	28.80	-31	6,274	-0.49%
2020/03/11	0	0.00	15	29.67	29.55	-15	6,208	-0.24%
2020/03/10	9	29.27	0	0.00	29.45	9	6,207	0.14%
2020/03/09	12	29.98	14	29.89	29.70	-2	6,162	-0.03%
2020/03/06	1	31.10	9	30.89	30.90	-8	6,071	-0.13%
2020/03/05	2	31.25	0	0.00	31.15	2	6,069	0.03%
2020/03/04	3	31.00	50	30.90	31.00	-47	6,069	-0.77%
2020/03/03	2	31.15	0	0.00	31.15	2	6,058	0.03%
2020/03/02	0	0.00	0	31.10	31.00	0	6,044	0.00%
2020/02/27	21	31.50	0	0.00	31.35	21	5,990	0.35%
2020/02/26	0	0.00	9	31.45	31.70	-9	5,938	-0.15%
2020/02/25	8	31.39	2	31.50	31.55	6	5,905	0.10%
2020/02/24	23	31.93	0	0.00	31.85	23	5,835	0.39%
2020/02/21	3	32.67	0	0.00	32.60	3	5,738	0.05%
2020/02/20	0	0.00	1	32.75	32.75	-1	5,715	-0.02%
2020/02/19	2	33.05	29	32.99	32.95	-27	5,686	-0.47%
2020/02/18	0	0.00	7.3	32.61	32.65	-7.3	5,659	-0.13%
2020/02/17	8	32.57	44	32.65	32.60	-36	5,649	-0.64%
2020/02/14	1	32.85	28	32.92	32.90	-27	5,617	-0.48%
2020/02/13	41	32.94	0	0.00	32.95	41	5,599	0.73%
2020/02/11	0	0.00	5	33.00	32.95	-5	5,543	-0.09%
2020/02/10	13	32.50	5	32.68	32.65	8	5,518	0.14%
2020/02/07	7	33.04	0	0.00	33.00	7	5,487	0.13%
2020/02/06	6	33.45	0.1	33.60	33.45	5.9	5,439	0.11%
2020/02/05	8	33.24	5	33.50	33.30	3	5,406	0.06%
2020/02/04	4	33.26	101	33.39	33.55	-97	5,351	-1.81%	大賣/
2020/02/03	7	32.91	64	32.47	33.05	-57	5,279	-1.08%
2020/01/31	10	33.84	41	33.51	33.75	-31	5,190	-0.60%
2020/01/30	54	33.39	5	33.35	33.30	49	5,112	0.96%
2020/01/20	9	34.94	52	34.96	34.95	-43	4,941	-0.87%
2020/01/17	4	34.76	76	34.80	34.75	-72	4,869	-1.48%
2020/01/16	11	34.70	3	34.80	34.75	8	4,822	0.17%
2020/01/15	0	0.00	1	34.70	34.60	-1	4,798	-0.02%
2020/01/14	37	34.92	31	34.76	34.45	6	4,731	0.13%
2020/01/13	35	35.66	12	35.59	34.75	23	4,620	0.50%
2020/01/10	72	34.77	7	34.71	34.75	65	4,117	1.58%
2020/01/09	10	34.50	0	0.00	34.30	10	3,935	0.25%
2020/01/08	4	34.83	2	34.70	34.30	2	3,847	0.05%
2020/01/07	1	34.85	12	34.90	34.75	-11	3,711	-0.30%
2020/01/06	15	35.16	8	35.04	35.00	7	3,631	0.19%
2020/01/03	4	34.98	5	35.02	35.05	-1	3,437	-0.03%
2020/01/02	7	35.66	10	35.69	35.85	-3	3,225	-0.09%
2019/12/31	22	35.45	30.1	35.54	35.90	-8.1	2,963	-0.27%
2019/12/30	10	33.50	20	33.51	33.50	-10	2,327	-0.43%
2019/12/27	52	32.76	1	32.95	32.50	51	2,156	2.36%
2019/12/26	7	33.05	2	33.05	32.85	5	2,051	0.24%
2019/12/25	235	32.90	0	0.00	32.90	235	1,984	11.84%	大買/鉅額交易
2019/12/24	252	33.18	2	33.73	32.95	250	1,895	13.19%	大買/鉅額交易
2019/12/23	12	33.28	8	33.05	33.10	4	1,654	0.24%
2019/12/20	204	31.57	0	0.00	31.60	204	1,312	15.54%	大買/鉅額交易
2019/12/19	3	31.62	0	0.00	31.50	3	1,299	0.23%
2019/12/18	5	32.34	0	0.00	32.10	5	1,240	0.40%
2019/12/17	6	31.63	1	31.65	31.60	5	1,091	0.46%
2019/12/16	0	0.00	3	31.25	31.30	-3	1,044	-0.29%
2019/12/13	0	0.00	0.3	31.20	31.20	-0.3	1,050	-0.02%
2019/12/11	0	0.00	20	31.10	31.15	-20	1,060	-1.89%
2019/12/10	7	31.31	0	0.00	31.25	7	1,053	0.66%
2019/12/05	6	31.20	0	0.00	31.20	6	1,056	0.57%
2019/11/28	5	31.73	1	31.80	31.80	4	948	0.42%
2019/11/27	1	31.70	0	0.00	31.80	1	988	0.10%
2019/11/25	1	31.90	0	0.00	31.85	1	973	0.10%
2019/11/22	1	31.75	0	0.00	31.80	1	971	0.10%
2019/11/12	25	31.85	0	0.00	31.85	25	1,086	2.30%
2019/11/07	2	31.75	2	31.85	31.75	0	1,119	0.00%
2019/10/21	0	0.00	9.4	31.51	31.50	-9.4	1,205	-0.78%
2019/10/18	2	31.65	0	0.00	31.50	2	1,196	0.17%
2019/10/15	0	0.00	3	31.78	31.80	-3	1,172	-0.26%
2019/10/09	1	31.80	0	0.00	31.75	1	1,174	0.09%
2019/10/07	0	0.00	4	32.35	32.20	-4	1,184	-0.34%
2019/10/04	0	0.00	1	32.15	32.20	-1	1,212	-0.08%
2019/10/02	2	32.05	0	0.00	32.05	2	1,349	0.15%
2019/10/01	1	32.45	1	32.30	32.15	0	1,398	0.00%
2019/09/27	3	32.22	0	0.00	32.25	3	1,427	0.21%
2019/09/25	3	32.50	0	0.00	32.65	3	1,560	0.19%
2019/09/23	0	0.00	6	32.32	32.25	-6	1,590	-0.38%
2019/09/19	1	31.95	0	0.00	31.90	1	1,692	0.06%
2019/09/16	3	31.55	0	0.00	31.50	3	1,757	0.17%
2019/09/12	2	31.75	0	0.00	31.75	2	1,756	0.11%
2019/09/11	3	31.85	0	0.00	31.75	3	1,782	0.17%
2019/09/10	2	31.90	0	0.00	31.90	2	1,792	0.11%
2019/09/09	7	31.91	0	0.00	31.95	7	1,794	0.39%
2019/09/06	3	32.02	0	0.00	32.00	3	1,794	0.17%
2019/09/02	0	0.00	7	32.06	32.20	-7	1,906	-0.37%
2019/08/30	4	31.83	0	0.00	31.45	4	1,938	0.21%
2019/08/27	1	32.35	0	0.00	32.35	1	1,949	0.05%
2019/08/23	7	32.55	0	0.00	32.45	7	2,056	0.34%
2019/08/22	8	32.58	0	0.00	32.60	8	2,069	0.39%
2019/08/20	2	32.60	2	32.63	32.30	0	2,045	0.00%
2019/08/16	4	31.65	0	0.00	31.90	4	2,011	0.20%
2019/08/14	4	31.80	0	0.00	31.75	4	1,995	0.20%
2019/08/06	4	31.30	0	0.00	31.40	4	1,991	0.20%
2019/08/05	4	31.74	0	0.00	31.70	4	1,979	0.20%
2019/08/01	5	31.85	0	0.00	31.95	5	1,989	0.25%
2019/07/31	2	32.00	0	0.00	31.95	2	1,996	0.10%
2019/07/29	0	0.00	2	32.10	32.10	-2	2,000	-0.10%
2019/07/26	0	0.00	6	31.75	32.00	-6	1,976	-0.30%
2019/07/25	15	32.08	14	31.99	31.95	1	1,970	0.05%
2019/07/23	9	32.48	0	0.00	32.30	9	1,932	0.47%
2019/07/22	4	32.73	0	0.00	32.65	4	1,927	0.21%
2019/07/19	0	0.00	1	32.85	32.85	-1	1,933	-0.05%
2019/07/16	0	0.00	1	32.75	32.75	-1	1,947	-0.05%
2019/07/12	1	33.05	0	0.00	33.15	1	1,949	0.05%
2019/07/11	0	0.00	8	32.90	33.00	-8	1,964	-0.41%
2019/07/10	2	32.80	0	0.00	32.80	2	1,982	0.10%
2019/07/09	1	33.05	0	0.00	33.30	1	1,992	0.05%
2019/07/08	5	34.20	27	34.30	34.40	-22	1,968	-1.12%
2019/07/03	10	33.60	3.1	33.62	33.90	6.9	1,872	0.37%
2019/07/02	6	33.50	6	34.70	33.60	0	1,844	0.00%
2019/07/01	0	0.00	2	34.15	34.20	-2	1,738	-0.12%
2019/06/28	9	33.84	0	0.00	33.80	9	1,710	0.53%
2019/06/27	20	33.94	4	34.10	33.90	16	1,692	0.95%
2019/06/25	15	33.30	0	0.00	33.40	15	1,613	0.93%
2019/06/17	2	32.70	0	0.00	32.75	2	1,585	0.13%
2019/06/14	0	0.00	5	32.75	32.60	-5	1,616	-0.31%
2019/06/12	4	32.90	0	0.00	32.45	4	1,662	0.24%
2019/06/10	1	33.35	0	0.00	33.45	1	1,780	0.06%
2019/06/06	0	0.00	3	32.98	33.10	-3	1,773	-0.17%
2019/06/03	8	32.63	0	0.00	32.65	8	1,787	0.45%
2019/05/28	0	0.00	10	31.80	31.75	-10	1,740	-0.57%
2019/05/27	1	31.50	0	0.00	31.80	1	1,753	0.06%
2019/05/21	0	0.00	1	31.40	31.55	-1	1,773	-0.06%
2019/05/17	0	0.00	2	31.30	31.55	-2	1,818	-0.11%
2019/05/13	2	30.55	0	0.00	30.55	2	1,861	0.11%
2019/05/09	3	30.65	1	30.70	30.65	2	1,928	0.10%
2019/05/08	3	31.32	0	0.00	31.10	3	2,004	0.15%
2019/05/07	0	0.00	0	31.65	31.60	0	2,091	0.00%
2019/05/06	0	0.00	1	31.70	31.55	-1	2,141	-0.05%
2019/05/03	0	0.00	3	31.65	31.75	-3	2,242	-0.13%
2019/05/02	1	31.50	0	0.00	31.55	1	2,303	0.04%
2019/04/30	1	31.25	0	0.00	31.35	1	2,298	0.04%
2019/04/29	3	31.22	0	0.00	31.30	3	2,299	0.13%
2019/04/25	0	0.00	1	31.55	31.30	-1	2,296	-0.04%
2019/04/24	0	0.00	1	31.50	31.30	-1	2,290	-0.04%
2019/04/22	4	31.54	0	0.00	31.55	4	2,319	0.17%
2019/04/19	0	0.00	53	31.45	31.60	-53	2,324	-2.28%
2019/04/18	6	31.40	21	31.38	31.25	-15	2,344	-0.64%
2019/04/17	0	0.00	2	31.55	31.45	-2	2,324	-0.09%
2019/04/16	2	31.40	0	0.00	31.40	2	2,298	0.09%
2019/04/12	2	31.85	2	31.95	31.85	0	2,240	0.00%
2019/04/10	2	31.28	0	0.00	31.30	2	2,248	0.09%
2019/04/09	10	31.50	1	31.45	31.35	9	2,232	0.40%
2019/03/29	1	32.50	0	0.00	32.50	1	2,165	0.05%
2019/03/28	0	32.10	0	0.00	32.05	0	2,147	0.00%
2019/03/27	4	32.00	0	0.00	32.10	4	2,154	0.19%
2019/03/25	14	32.20	0	0.00	31.80	14	2,154	0.65%
2019/03/20	3	32.10	0	0.00	32.10	3	2,119	0.14%
2019/03/19	3	31.95	0	0.00	32.00	3	2,095	0.14%
2019/03/18	1	32.20	9	32.40	32.20	-8	2,074	-0.39%
2019/03/15	0	0.00	0	32.20	32.20	0	2,039	0.00%
2019/03/14	3	32.10	18	31.65	31.75	-15	2,005	-0.75%
2019/03/13	23	32.67	13	32.11	32.10	10	1,948	0.51%
2019/03/12	11	33.46	0	0.00	33.35	11	1,838	0.60%
2019/03/11	1	33.60	1	33.60	33.75	0	1,817	0.00%
2019/03/08	2	34.10	103	33.81	33.70	-101	1,829	-5.52%	大賣/鉅額交易
2019/03/07	0	33.60	200	33.66	33.70	-200	1,805	-11.08%	大賣/鉅額交易
2019/03/06	0	0.00	3	33.90	33.60	-3	1,800	-0.17%
2019/03/04	3	33.50	0	0.00	33.50	3	1,759	0.17%
2019/02/26	31	33.75	0	0.00	33.70	31	1,745	1.78%
2019/02/20	0	0.00	1	33.95	33.65	-1	1,787	-0.06%
2019/02/19	1	34.10	0	0.00	33.85	1	1,818	0.05%
2019/02/15	0	0.00	0.5	33.30	33.20	-0.5	1,775	-0.03%
2019/02/14	0	0.00	20	33.45	33.50	-20	1,759	-1.14%
2019/02/13	1	34.25	1	33.90	33.80	0	1,735	0.00%
2019/02/12	0.5	34.40	0	0.00	34.40	0.5	1,704	0.03%
2019/01/29	3	34.40	5	34.07	33.65	-2	1,583	-0.13%
2019/01/28	1	34.00	0	0.00	34.05	1	1,485	0.07%
2019/01/24	22	33.28	0	0.00	33.20	22	1,340	1.64%
2019/01/22	1	32.00	1	31.95	32.00	0	1,169	0.00%
2019/01/21	0	0.00	3	31.92	31.90	-3	1,191	-0.25%
2019/01/17	1	31.85	1	31.80	31.85	0	1,224	0.00%
2019/01/10	0	0.00	1	31.45	31.50	-1	1,199	-0.08%
2019/01/02	0	0.00	2	31.15	31.05	-2	1,271	-0.16%
2018/12/28	1	30.55	0	0.00	30.70	1	1,251	0.08%
2018/12/22	0.1	30.50	3	30.35	30.40	-2.9	1,352	-0.21%
2018/12/20	2	30.28	0	0.00	29.80	2	1,349	0.15%
2018/12/19	2	30.28	0	0.00	30.20	2	1,347	0.15%
2018/12/17	2	30.50	0	0.00	30.50	2	1,358	0.15%
2018/12/11	0	0.00	1	29.80	29.70	-1	1,347	-0.07%
2018/12/10	1	29.65	0	0.00	29.60	1	1,342	0.07%
2018/12/07	0	0.00	0.4	30.20	30.00	-0.4	1,352	-0.03%
2018/11/30	3	30.80	1	30.90	30.60	2	1,346	0.15%
2018/11/29	1	30.70	0	0.00	30.70	1	1,336	0.07%
2018/11/28	0	0.00	0.1	30.30	30.30	-0.1	1,299	-0.01%
2018/11/23	2	29.40	4	29.35	29.35	-2	1,267	-0.16%
2018/11/22	3	30.00	42	29.95	30.00	-39	1,252	-3.11%
2018/11/19	0	0.00	1	30.00	29.85	-1	1,202	-0.08%
2018/11/16	0	0.00	13	29.22	29.70	-13	1,163	-1.12%
2018/11/15	0	0.00	1	28.55	28.20	-1	1,103	-0.09%
2018/11/12	2	28.40	0	0.00	28.45	2	1,106	0.18%
2018/11/09	0	0.00	1	28.35	28.35	-1	1,120	-0.09%
2018/11/08	14	28.55	0	0.00	28.55	14	1,130	1.24%
2018/11/06	3	28.32	0	0.00	28.25	3	1,160	0.26%
2018/11/01	100	28.52	0	0.00	28.55	100	1,163	8.59%
2018/10/31	0	0.00	4	28.15	28.20	-4	1,159	-0.34%
2018/10/29	1	28.00	0	0.00	28.10	1	1,153	0.09%
2018/10/25	21	28.42	0	0.00	28.50	21	1,104	1.90%
2018/10/24	5	28.85	3.1	28.95	28.85	1.9	1,077	0.18%
2018/10/22	1	28.85	0	0.00	29.10	1	1,056	0.09%
2018/10/19	0	0.00	1	29.00	28.85	-1	1,062	-0.09%
2018/10/18	0	0.00	1	29.25	29.35	-1	1,058	-0.09%
2018/10/17	3	29.02	1	29.65	29.25	2	1,078	0.19%
2018/10/16	1	29.35	0	0.00	29.25	1	1,075	0.09%
2018/10/15	2	29.93	0	0.00	29.80	2	1,067	0.19%
2018/10/12	6	28.70	1	29.40	30.20	5	1,064	0.47%
2018/10/11	13	29.25	15	29.44	29.20	-2	1,064	-0.19%
2018/10/05	4	31.68	0	0.00	31.35	4	1,017	0.39%
2018/10/04	2	31.80	0	0.00	31.80	2	991	0.20%
2018/10/03	4	32.58	2.3	32.60	31.90	1.7	965	0.18%
2018/10/02	0	0.00	1	31.00	30.95	-1	876	-0.11%
2018/10/01	10	31.02	0	0.00	31.00	10	873	1.14%
2018/09/28	100	30.71	0	0.00	30.65	100	867	11.53%
2018/09/26	0	0.00	1	30.90	30.90	-1	858	-0.12%
2018/09/21	0	0.00	0.4	30.80	30.70	-0.4	842	-0.04%
2018/09/20	1	31.00	4	31.04	30.65	-3	847	-0.35%
2018/09/19	0	0.00	3	30.73	30.80	-3	853	-0.35%
2018/09/18	0	0.00	3	30.55	30.55	-3	856	-0.35%
2018/09/14	1	30.30	3	30.62	30.40	-2	890	-0.22%
2018/09/13	1	30.30	0	0.00	30.35	1	901	0.11%
2018/09/11	0.1	29.50	0	0.00	29.40	0.1	922	0.01%
2018/09/10	2	29.23	0	0.00	29.10	2	930	0.21%
2018/09/07	2	30.20	0	0.00	30.10	2	942	0.21%
2018/09/05	2	30.35	0	0.00	30.20	2	966	0.21%
2018/09/04	2	30.45	0	0.00	30.50	2	991	0.20%
2018/09/03	1	30.45	0	0.00	30.45	1	1,003	0.10%
2018/08/31	2	30.50	0	0.00	30.50	2	1,038	0.19%
2018/08/30	2	30.63	0	0.00	30.60	2	1,086	0.18%
2018/08/29	0.1	30.75	0	0.00	30.65	0.1	1,134	0.01%
2018/08/28	1	30.60	0	0.00	30.75	1	1,170	0.09%
2018/08/23	2	30.30	1	30.35	30.20	1	1,180	0.08%
2018/08/22	0	0.00	2	30.40	30.30	-2	1,186	-0.17%
2018/08/21	0	0.00	4	30.35	30.35	-4	1,192	-0.34%
2018/08/16	0	0.00	2	29.85	29.85	-2	1,197	-0.17%
2018/08/14	6	30.05	0	0.00	30.05	6	1,188	0.50%
2018/08/13	2	30.00	0	0.00	30.10	2	1,189	0.17%
2018/08/10	3	30.25	0	0.00	30.25	3	1,174	0.26%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/07/27	2	30.28	0	0.00	30.30	2	1,270	0.16%
2018/07/26	1	30.05	0	0.00	30.30	1	1,277	0.08%
2018/07/25	1	30.00	0	0.00	30.05	1	1,278	0.08%
2018/07/24	100	31.03	0	0.00	30.90	100	1,269	7.88%
2018/07/18	1	30.90	2	31.18	31.30	-1	1,337	-0.07%
2018/07/17	0	0.00	2	31.10	30.90	-2	1,338	-0.15%
2018/07/13	2	30.80	0	0.00	30.80	2	1,385	0.14%
2018/07/10	1	30.85	1	30.80	30.75	0	1,387	0.00%
2018/07/05	0.1	30.60	0	0.00	30.60	0.1	1,402	0.01%
2018/07/04	1	30.95	0	0.00	30.95	1	1,409	0.07%
2018/06/29	0	0.00	2	31.95	31.70	-2	1,426	-0.14%
2018/06/28	1	31.30	7	31.17	31.30	-6	1,408	-0.43%
2018/06/26	2	30.25	0	0.00	30.75	2	1,383	0.14%
2018/06/25	4	30.95	0	0.00	30.80	4	1,345	0.30%
2018/06/22	2	31.05	2	31.05	31.05	0	1,333	0.00%
2018/06/19	0	0.00	3	32.10	31.90	-3	1,282	-0.23%
2018/06/15	3	32.18	10	32.30	32.40	-7	1,265	-0.55%
2018/06/13	0	0.00	3	32.50	32.45	-3	1,220	-0.25%
2018/06/12	1	32.45	0	0.00	32.50	1	1,199	0.08%
2018/06/11	1	32.75	2	32.90	32.75	-1	1,170	-0.09%
2018/06/08	2	32.88	0	0.00	32.80	2	1,164	0.17%
2018/06/07	5	32.97	0	0.00	32.90	5	1,132	0.44%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/06/05	5	33.28	1	33.40	33.10	4	1,044	0.38%
2018/06/04	1	33.60	2	33.78	33.60	-1	1,007	-0.10%
2018/05/31	1	33.35	0	0.00	33.30	1	1,000	0.10%
2018/05/30	1	33.40	0	0.00	33.30	1	1,003	0.10%
2018/05/25	3	33.70	0	0.00	33.65	3	982	0.31%
2018/05/24	1	33.75	0	0.00	33.80	1	987	0.10%
2018/05/23	2	33.85	3	33.95	33.90	-1	996	-0.10%
2018/05/21	1	33.55	0	0.00	33.55	1	994	0.10%
2018/05/17	3	33.57	0	0.00	33.60	3	1,018	0.29%
2018/05/16	2	33.65	0	0.00	33.75	2	1,025	0.19%
2018/05/15	1	33.50	1	33.50	33.50	0	1,043	0.00%
2018/05/08	1	34.05	0	0.00	33.95	1	1,074	0.09%
2018/05/03	3	34.40	0	0.00	34.15	3	1,067	0.28%
2018/05/02	3	34.85	0	0.00	34.55	3	1,056	0.28%
2018/04/27	0	0.00	1	35.10	34.80	-1	1,054	-0.09%
2018/04/23	0	0.00	3	34.90	35.05	-3	1,001	-0.30%
2018/04/20	1	33.85	4	34.10	34.95	-3	1,016	-0.30%
2018/04/19	2	34.05	0	0.00	33.85	2	1,031	0.19%
2018/04/18	3	34.20	0	0.00	34.10	3	1,009	0.30%
2018/04/16	4	34.53	0	0.00	34.50	4	1,025	0.39%
2018/04/11	0	34.40	1	34.45	34.40	-1	1,071	-0.09%
2018/04/10	6	34.61	0	0.00	34.30	6	1,105	0.54%
2018/03/29	0	0.00	2	34.20	34.25	-2	1,223	-0.16%
2018/03/28	0	0.00	2	34.00	34.00	-2	1,234	-0.16%
2018/03/27	0	0.00	2	34.00	34.15	-2	1,248	-0.16%
2018/03/26	5	33.50	2	33.63	33.75	3	1,254	0.24%
2018/03/23	0	0.00	3	33.60	33.65	-3	1,272	-0.24%
2018/03/20	1	34.00	0	0.00	34.00	1	1,335	0.07%
2018/03/19	5	34.05	6	34.05	33.95	-1	1,366	-0.07%
2018/03/15	3	34.00	1	34.05	34.05	2	1,458	0.14%
2018/03/13	1	34.05	0	0.00	34.20	1	1,656	0.06%
2018/03/06	1	33.80	0	0.00	33.75	1	2,107	0.05%
2018/02/21	5	33.54	0	0.00	33.85	5	2,412	0.21%
2018/02/09	0	0.00	5	33.46	33.60	-5	2,420	-0.21%
2018/02/08	0.1	34.10	2	33.85	34.05	-1.9	2,408	-0.08%
2018/02/07	4.1	34.07	0	0.00	33.90	4.1	2,430	0.17%
2018/02/05	0	0.00	9	34.64	34.50	-9	2,427	-0.37%
2018/02/01	0.1	35.45	0	0.00	35.40	0.1	2,543	0.00%
2018/01/31	2.1	35.06	0	0.00	35.20	2.1	2,545	0.08%
2018/01/30	0	0.00	0	35.50	35.35	0	2,546	0.00%
2018/01/24	1	35.50	0	0.00	35.95	1	2,645	0.04%
2018/01/23	5	35.90	0	0.00	35.75	5	2,662	0.19%
2018/01/18	1.1	36.11	0	0.00	36.20	1.1	2,818	0.04%
2018/01/16	1	35.90	0	0.00	35.90	1	2,797	0.04%
2018/01/15	0.4	36.00	1	36.05	35.85	-0.6	2,774	-0.02%
2018/01/08	0	0.00	0	36.85	36.80	0	2,699	0.00%
2018/01/05	4	36.40	0	0.00	37.15	4	2,692	0.15%
2018/01/04	1	36.65	0	0.00	36.60	1	2,688	0.04%
2018/01/03	0	0.00	1	37.40	37.30	-1	2,666	-0.04%