漢翔 (2634)-群益金鼎-海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
55.7
漲跌
▼0.6
漲幅
-1.07%
成交量
20,978張
產業
上市航運類股
694人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-海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

群益金鼎-海山券商分點個股進出
群益金鼎-海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
2024/05/15	7	56.36	17	57.37	55.70	-10	16,108	-0.06%
2024/05/14	3	55.80	18.1	55.99	56.30	-15.1	15,840	-0.10%
2024/05/13	9	53.49	1	53.50	53.30	8	15,566	0.05%
2024/05/10	7.1	53.98	0	0.00	54.50	7.1	15,519	0.05%
2024/05/09	11	54.24	0	0.00	53.80	11	15,501	0.07%
2024/05/08	22.1	54.35	10.5	53.92	54.50	11.6	15,444	0.08%
2024/05/07	3	55.20	1	55.80	55.70	2	15,150	0.01%
2024/05/06	17	55.98	5.5	56.19	56.00	11.5	15,052	0.08%
2024/05/03	13	56.95	35	56.82	56.80	-22	14,897	-0.15%
2024/05/02	6	57.57	117	56.86	57.90	-111	14,767	-0.75%	大賣/鉅額交易
2024/04/30	3	57.17	3	58.07	57.20	0	14,617	0.00%
2024/04/29	0	0.00	9	57.99	57.80	-9	14,483	-0.06%
2024/04/26	9.1	57.50	6.2	57.78	57.70	2.9	14,327	0.02%
2024/04/25	15	57.73	19	57.61	57.30	-4	14,138	-0.03%
2024/04/24	5	57.44	15	57.69	57.10	-10	13,958	-0.07%
2024/04/23	5	56.78	7	58.11	57.80	-2	13,656	-0.01%
2024/04/22	38	58.39	16	58.68	56.10	22	13,472	0.16%
2024/04/19	33	58.35	25	58.83	57.60	8	13,470	0.06%
2024/04/18	0	0.00	27	57.67	58.70	-27	12,973	-0.21%
2024/04/17	8	55.88	8.5	56.12	55.80	-0.5	12,495	0.00%
2024/04/16	26	56.05	4	56.00	55.40	22	12,617	0.17%
2024/04/15	172.2	59.57	103	58.99	58.00	69.2	12,092	0.57%	大買/大賣/
2024/04/12	7.3	56.46	21	57.21	56.80	-13.7	11,131	-0.12%
2024/04/11	47.1	56.71	60	56.89	55.80	-12.9	11,010	-0.12%
2024/04/10	31.2	57.91	35	57.53	56.80	-3.8	10,635	-0.04%
2024/04/09	58	55.19	45	55.24	57.50	13	9,678	0.13%
2024/04/08	11	53.11	6	52.80	53.00	5	8,809	0.06%
2024/04/03	1.5	53.63	1	53.70	53.70	0.5	8,809	0.01%
2024/04/02	6	54.20	3	54.60	54.30	3	8,725	0.03%
2024/04/01	3	53.73	30.5	54.15	54.40	-27.5	8,554	-0.32%
2024/03/29	7	52.67	34	52.62	52.60	-27	8,247	-0.33%
2024/03/28	59	53.76	12	53.86	52.60	47	8,231	0.57%
2024/03/27	17	52.68	31	52.80	53.20	-14	7,646	-0.18%
2024/03/26	9	50.24	3	50.10	49.65	6	7,194	0.08%
2024/03/25	3	50.40	0	0.00	50.40	3	7,200	0.04%
2024/03/22	8	50.38	3	50.37	50.30	5	7,172	0.07%
2024/03/21	1	48.55	1	48.30	48.70	0	6,957	0.00%
2024/03/20	1	47.90	1	48.15	47.95	0	6,979	0.00%
2024/03/19	0	0.00	1	48.70	48.60	-1	6,984	-0.01%
2024/03/18	0	0.00	1	48.40	48.40	-1	7,276	-0.01%
2024/03/15	0	0.00	1	48.15	47.55	-1	7,377	-0.01%
2024/03/14	1	47.10	2	47.05	47.15	-1	7,313	-0.01%
2024/03/13	3	47.55	0	0.00	47.55	3	7,365	0.04%
2024/03/12	0.2	48.20	0	0.00	48.15	0.2	7,418	0.00%
2024/03/11	0	0.00	1	47.75	47.55	-1	7,409	-0.01%
2024/03/08	3	47.42	0	0.00	47.10	3	7,416	0.04%
2024/03/07	2	48.60	0	0.00	48.30	2	7,380	0.03%
2024/03/06	4	49.08	0	0.00	48.90	4	7,391	0.05%
2024/03/05	10	49.45	0	0.00	49.45	10	7,401	0.14%
2024/03/04	1	50.10	1	50.00	49.80	0	7,410	0.00%
2024/03/01	1.5	49.65	5	49.75	49.60	-3.5	7,433	-0.05%
2024/02/29	1	49.70	15	49.55	49.65	-14	7,682	-0.18%
2024/02/27	13	49.00	1	49.55	48.90	12	8,222	0.15%
2024/02/26	0	0.00	11	49.54	49.75	-11	8,200	-0.13%
2024/02/23	3	48.78	0	0.00	48.40	3	8,159	0.04%
2024/02/15	3	48.80	11	48.93	49.20	-8	8,522	-0.09%
2024/02/05	1	48.00	2	48.10	48.10	-1	8,533	-0.01%
2024/02/02	12	48.31	1	48.35	48.25	11	8,539	0.13%
2024/02/01	7	49.04	0	0.00	48.85	7	8,508	0.08%
2024/01/31	2	49.23	0	0.00	49.20	2	8,619	0.02%
2024/01/30	2	49.85	0	0.00	49.80	2	8,825	0.02%
2024/01/29	0	0.00	1	50.00	50.20	-1	8,876	-0.01%
2024/01/25	0	0.00	5	50.50	50.10	-5	9,076	-0.06%
2024/01/24	20	50.51	1	50.70	50.50	19	9,094	0.21%
2024/01/23	0	0.00	1	50.00	50.20	-1	9,120	-0.01%
2024/01/22	6	50.07	4	49.95	49.90	2	9,131	0.02%
2024/01/19	1	49.95	1	50.20	49.95	0	9,129	0.00%
2024/01/18	2	49.85	1	49.95	49.80	1	9,208	0.01%
2024/01/17	8	50.56	0	0.00	50.20	8	9,224	0.09%
2024/01/16	9	51.42	16	51.20	51.30	-7	9,252	-0.08%
2024/01/15	51	53.17	7	54.09	52.10	44	9,218	0.48%
2024/01/12	12	52.99	4	52.83	53.00	8	8,866	0.09%
2024/01/11	17	51.31	16	51.98	52.00	1	8,723	0.01%
2024/01/10	25	51.96	30	52.30	51.60	-5	8,783	-0.06%
2024/01/09	20	51.95	19	52.21	51.50	1	8,630	0.01%
2024/01/08	16	53.82	6	54.75	53.70	10	8,428	0.12%
2024/01/05	0	0.00	14	53.97	54.20	-14	8,203	-0.17%
2024/01/04	7	52.94	3	53.07	52.70	4	8,070	0.05%
2024/01/03	4	52.88	2	53.20	52.70	2	8,366	0.02%
2023/12/29	2	53.60	12	53.65	53.60	-10	8,357	-0.12%
2023/12/28	0	0.00	2	53.20	53.10	-2	8,331	-0.02%
2023/12/27	3	52.87	0	0.00	52.80	3	8,352	0.04%
2023/12/26	0	0.00	11	53.37	53.00	-11	8,419	-0.13%
2023/12/25	5	52.60	10	53.34	53.30	-5	8,402	-0.06%
2023/12/22	0	0.00	1	52.40	52.30	-1	8,360	-0.01%
2023/12/21	17	52.36	4	53.10	52.10	13	8,547	0.15%
2023/12/20	0	0.00	4	52.78	52.70	-4	8,441	-0.05%
2023/12/19	4	51.63	0	0.00	52.00	4	8,505	0.05%
2023/12/18	2	52.80	1	52.90	52.80	1	8,579	0.01%
2023/12/14	12	52.20	1	52.20	52.00	11	8,797	0.13%
2023/12/13	50	53.17	0	0.00	51.90	50	8,952	0.56%
2023/12/12	2.5	52.21	51	52.97	52.70	-48.5	8,927	-0.54%
2023/12/11	10	51.64	1	51.40	51.50	9	9,025	0.10%
2023/12/08	6	51.53	0	0.00	51.50	6	9,174	0.07%
2023/12/07	5	52.20	4	52.95	52.20	1	9,367	0.01%
2023/12/06	0	0.00	1	52.00	52.00	-1	10,039	-0.01%
2023/12/05	0	0.00	2	52.60	52.40	-2	10,377	-0.02%
2023/12/04	1	53.60	0	53.20	53.10	1	10,439	0.01%
2023/12/01	0	0.00	0.4	52.00	52.30	-0.4	10,463	0.00%
2023/11/30	1.6	51.57	13	51.48	51.80	-11.4	10,729	-0.11%
2023/11/29	0	0.00	4	52.00	51.90	-4	11,055	-0.04%
2023/11/28	7	52.10	2	52.40	52.30	5	11,478	0.04%
2023/11/27	10	53.13	7	52.16	51.60	3	11,941	0.03%
2023/11/24	2.1	53.50	8	52.81	52.60	-5.9	11,969	-0.05%
2023/11/21	51	50.80	2	50.80	50.60	49	14,097	0.35%
2023/11/20	5	50.80	23	50.86	51.20	-18	15,292	-0.12%
2023/11/17	14	50.24	4	50.43	50.40	10	16,846	0.06%
2023/11/16	5	50.44	4	50.30	50.40	1	16,958	0.01%
2023/11/15	3	49.55	1	49.80	49.25	2	16,884	0.01%
2023/11/14	0	0.00	1	49.80	49.25	-1	16,885	-0.01%
2023/11/13	0	0.00	1	49.16	49.15	-1	16,852	-0.01%
2023/11/10	10	48.85	0	0.00	48.55	10	16,862	0.06%
2023/11/09	2	49.43	4	49.55	49.10	-2	16,918	-0.01%
2023/11/08	13	50.61	2	50.33	49.50	11	17,049	0.06%
2023/11/07	7	49.49	0.2	49.80	49.35	6.8	17,126	0.04%
2023/11/06	1	51.70	5	51.70	51.60	-4	17,057	-0.02%
2023/11/03	0.2	51.86	0	0.00	51.80	0.2	17,234	0.00%
2023/11/02	0	0.00	1	50.20	50.10	-1	17,601	-0.01%
2023/11/01	2	48.80	0	0.00	48.70	2	17,693	0.01%
2023/10/31	1	48.85	1	49.95	48.55	0	17,832	0.00%
2023/10/30	0	0.00	1	49.85	49.60	-1	17,965	-0.01%
2023/10/27	0	0.00	2	50.10	50.10	-2	18,128	-0.01%
2023/10/26	1	50.00	0	0.00	50.00	1	18,398	0.01%
2023/10/25	0	0.00	1	50.70	50.50	-1	18,384	-0.01%
2023/10/24	1	50.20	0	0.00	50.10	1	18,391	0.01%
2023/10/23	1	48.50	0	0.00	48.40	1	18,373	0.01%
2023/10/20	1	48.50	0	0.00	48.45	1	18,464	0.01%
2023/10/19	1	49.20	0	0.00	49.80	1	18,502	0.01%
2023/10/18	9	50.26	0	0.00	49.30	9	18,654	0.05%
2023/10/17	11	53.02	1	53.40	51.60	10	18,695	0.05%
2023/10/16	2	53.70	0	0.00	53.70	2	18,661	0.01%
2023/10/13	2	54.30	1	54.40	54.70	1	18,861	0.01%
2023/10/11	5	55.78	4	55.50	53.90	1	19,196	0.01%
2023/10/06	4	53.68	0	0.00	53.80	4	19,075	0.02%
2023/10/05	1	53.30	0	0.00	53.60	1	19,149	0.01%
2023/10/04	2	53.60	10	53.45	53.30	-8	19,196	-0.04%
2023/10/03	0	54.60	0	0.00	54.20	0	19,333	0.00%
2023/10/02	1	55.10	3	55.10	55.00	-2	19,460	-0.01%
2023/09/28	3	54.73	0	0.00	54.90	3	19,648	0.02%
2023/09/27	4	54.33	0	0.00	54.40	4	20,053	0.02%
2023/09/26	0	0.00	12	54.60	54.60	-12	20,131	-0.06%
2023/09/25	3	56.60	3	56.83	56.70	0	20,174	0.00%
2023/09/21	6	55.20	0	0.00	55.50	6	20,340	0.03%
2023/09/20	3	55.97	0	0.00	56.00	3	20,661	0.01%
2023/09/19	17	56.88	2	56.90	56.20	15	20,917	0.07%
2023/09/18	1	57.90	0	0.00	57.60	1	21,299	0.00%
2023/09/15	3	58.37	2	58.65	58.00	1	22,514	0.00%
2023/09/14	7	59.99	3	59.70	59.20	4	24,361	0.02%
2023/09/13	1	60.00	2	60.10	59.90	-1	25,282	0.00%
2023/09/12	6	60.98	1	61.40	60.50	5	25,608	0.02%
2023/09/11	24	63.22	11.2	62.23	60.80	12.8	25,750	0.05%
2023/09/08	3	61.57	28	61.43	61.90	-25	25,155	-0.10%
2023/09/07	0	0.00	1	60.30	60.40	-1	24,936	0.00%
2023/09/06	1	60.40	1	60.40	60.30	0	25,092	0.00%
2023/09/05	21	60.54	14.5	59.60	59.50	6.6	25,246	0.03%
2023/09/04	4.5	61.65	10	61.90	61.30	-5.5	25,481	-0.02%
2023/09/01	9	62.36	16	62.76	62.40	-7	25,566	-0.03%
2023/08/31	19	62.62	29	62.48	62.00	-10	25,428	-0.04%
2023/08/30	5	61.08	4	61.18	61.60	1	25,425	0.00%
2023/08/29	19.1	59.63	48	60.69	61.50	-28.9	25,440	-0.11%
2023/08/28	35	62.27	32	62.20	61.00	3	24,866	0.01%
2023/08/25	62	61.46	48	60.75	60.30	14	23,852	0.06%
2023/08/24	18	61.46	67	61.48	61.40	-49	23,172	-0.21%
2023/08/23	28	59.40	43	60.11	59.00	-15	22,194	-0.07%
2023/08/22	1	55.60	0	0.00	55.50	1	20,868	0.00%
2023/08/18	0	0.00	1	55.00	54.70	-1	21,567	0.00%
2023/08/17	22	55.00	4	54.40	55.10	18	22,073	0.08%
2023/08/16	7	53.39	1	53.90	53.80	6	22,699	0.03%
2023/08/15	1	53.40	80	54.05	53.90	-79	23,079	-0.34%
2023/08/14	30	55.21	9.3	54.45	54.00	20.8	23,352	0.09%
2023/08/11	11	56.49	1	56.90	56.80	10	23,780	0.04%
2023/08/09	11.5	58.20	5	57.92	58.30	6.5	23,730	0.03%
2023/08/08	7	58.46	14	58.15	57.80	-7	23,855	-0.03%
2023/08/07	0	0.00	7	56.11	57.20	-7	23,996	-0.03%
2023/08/02	2	55.15	15	55.20	55.20	-13	24,828	-0.05%
2023/08/01	1	55.50	0	0.00	54.80	1	25,063	0.00%
2023/07/31	3	55.40	11	55.49	55.50	-8	25,683	-0.03%
2023/07/28	18	53.74	18	53.88	53.80	0	26,100	0.00%
2023/07/27	3	54.57	7	54.53	54.50	-4	27,285	-0.01%
2023/07/26	1	53.40	12	53.59	53.40	-11	28,078	-0.04%
2023/07/25	92	53.00	104	53.42	54.00	-12	29,699	-0.04%	大賣/
2023/07/24	3	53.37	11	53.54	53.50	-8	31,348	-0.03%
2023/07/21	54	55.07	10	55.07	54.40	44	32,211	0.14%
2023/07/20	3	55.97	2	55.70	55.70	1	34,259	0.00%
2023/07/19	2	54.10	52	54.54	53.70	-50	35,118	-0.14%
2023/07/18	42	53.53	2.5	53.56	53.50	39.5	35,969	0.11%
2023/07/17	57	54.45	46	55.00	54.80	11	36,519	0.03%
2023/07/14	11	56.11	6	55.87	55.70	5	37,088	0.01%
2023/07/13	50	56.36	50	56.84	56.10	0	38,925	0.00%
2023/07/12	3	57.63	6.1	57.50	57.20	-3.1	41,165	-0.01%
2023/07/11	2	57.60	3	58.23	57.70	-1	43,826	0.00%
2023/07/10	13	58.57	0	0.00	58.30	13	45,283	0.03%
2023/07/07	20	59.39	43	59.47	59.40	-23	46,632	-0.05%
2023/07/06	29	60.84	6	61.55	60.20	23	47,102	0.05%
2023/07/05	33	62.75	27	62.47	61.90	6	47,378	0.01%
2023/07/04	6	61.27	11	61.64	61.30	-5	47,089	-0.01%
2023/07/03	5	59.90	8	61.15	61.40	-3	47,026	-0.01%
2023/06/30	11	59.81	8.1	59.90	60.00	2.9	46,820	0.01%
2023/06/29	4	61.25	0	0.00	60.50	4	46,813	0.01%
2023/06/28	17.3	61.13	29	60.88	60.70	-11.7	46,669	-0.03%
2023/06/27	16.1	60.13	10	59.75	59.30	6.1	46,754	0.01%
2023/06/26	18.1	61.52	19.8	61.73	60.70	-1.8	47,177	0.00%
2023/06/21	89	65.45	49.2	64.10	63.40	39.8	46,949	0.08%
2023/06/20	96	64.67	73.1	64.58	65.00	22.9	45,875	0.05%
2023/06/19	9	61.79	30.4	62.07	63.90	-21.4	43,882	-0.05%
2023/06/16	10	57.85	14	58.04	58.10	-4	42,910	-0.01%
2023/06/15	3.1	56.88	5	56.64	57.30	-1.9	42,614	0.00%
2023/06/14	0	0.00	15	56.43	56.00	-15	42,368	-0.04%
2023/06/13	11	56.69	18	56.81	56.60	-7	42,460	-0.02%
2023/06/12	2	57.15	6	56.70	56.50	-4	42,670	-0.01%
2023/06/09	7	57.57	1	57.50	57.50	6	42,840	0.01%
2023/06/08	8.3	58.00	5.4	57.41	57.70	2.9	43,055	0.01%
2023/06/07	35.1	57.72	27	57.56	57.50	8.1	42,805	0.02%
2023/06/06	2	56.65	9	56.44	56.40	-7	43,073	-0.02%
2023/06/05	14	57.47	13	57.55	57.30	1	43,876	0.00%
2023/06/02	4.1	56.40	0.1	56.20	56.30	4	43,546	0.01%
2023/06/01	9	55.40	0	0.00	55.30	9	43,401	0.02%
2023/05/31	2	54.95	2	55.20	55.40	0	43,443	0.00%
2023/05/30	8	55.13	5	55.28	54.80	3	43,459	0.01%
2023/05/29	7	55.87	17	55.83	55.80	-10	43,343	-0.02%
2023/05/26	19	54.81	4	54.98	54.80	15	43,222	0.03%
2023/05/25	10.1	56.08	1.5	56.07	56.00	8.6	43,100	0.02%
2023/05/24	12.2	57.69	14	57.49	56.70	-1.8	43,064	0.00%
2023/05/23	14.8	56.83	11	56.79	56.70	3.8	42,899	0.01%
2023/05/22	14	56.00	29	56.34	56.90	-15	42,593	-0.04%
2023/05/19	10	54.81	11.8	55.18	54.20	-1.8	42,282	0.00%
2023/05/18	9.1	54.72	5	54.90	54.50	4.1	42,021	0.01%
2023/05/17	29	55.41	16	55.21	55.00	13	41,789	0.03%
2023/05/16	14	53.74	7	53.80	53.70	7	41,378	0.02%
2023/05/15	6	53.48	14	53.57	53.70	-8	41,725	-0.02%
2023/05/12	11	53.35	17	54.33	54.40	-6	43,241	-0.01%
2023/05/11	14.2	53.68	14.1	54.37	54.00	0.1	43,592	0.00%
2023/05/10	16	55.73	7	55.64	55.30	9	43,073	0.02%
2023/05/09	13.1	54.70	41	54.62	54.50	-28	42,634	-0.07%
2023/05/08	5	56.82	17	56.92	56.60	-12	42,096	-0.03%
2023/05/05	14	56.44	22.2	56.30	56.40	-8.2	41,801	-0.02%
2023/05/04	54	58.01	18.1	58.31	57.60	36	41,148	0.09%
2023/05/03	41	58.89	31	58.64	58.70	10	40,545	0.02%
2023/05/02	15	58.28	13	58.32	57.40	2	39,311	0.01%
2023/04/28	56.2	58.53	53	58.75	58.00	3.2	38,504	0.01%
2023/04/27	74	57.24	65	57.24	57.50	9	36,822	0.02%
2023/04/26	56	55.71	35	55.47	55.90	21	35,055	0.06%
2023/04/25	93	57.26	57.2	56.99	56.40	35.8	34,075	0.10%
2023/04/24	49	56.45	72	56.23	57.50	-23	31,803	-0.07%
2023/04/21	37	54.61	33.9	53.93	54.70	3.1	30,689	0.01%
2023/04/20	17	55.16	10	54.84	54.40	7	29,705	0.02%
2023/04/19	33	56.34	23	56.41	56.60	10	28,932	0.03%
2023/04/18	70.2	56.60	37.3	56.05	55.90	32.9	28,155	0.12%
2023/04/17	137.2	57.40	148.2	58.15	58.00	-11	26,225	-0.04%	大買/大賣/
2023/04/14	143	54.56	105	54.28	54.20	38	23,870	0.16%	大買/大賣/
2023/04/13	40	51.45	60	52.15	52.90	-20	21,249	-0.09%
2023/04/12	52	47.16	55.4	47.40	48.15	-3.4	20,124	-0.02%
2023/04/11	19	44.48	19	43.91	43.80	0	18,629	0.00%
2023/04/10	18	43.74	19	43.56	44.30	-1	18,055	-0.01%
2023/04/06	1	42.40	20.4	42.03	42.00	-19.4	17,668	-0.11%
2023/03/31	3	41.60	11	41.79	41.65	-8	17,716	-0.05%
2023/03/30	2	41.95	1	41.90	41.85	1	17,689	0.01%
2023/03/29	10	41.45	2	41.58	41.55	8	17,597	0.05%
2023/03/28	6	41.59	28	41.77	41.20	-22	17,588	-0.13%
2023/03/27	42.1	43.83	83	43.59	43.20	-40.9	17,093	-0.24%
2023/03/24	26	42.08	20	41.92	42.45	6	16,439	0.04%
2023/03/23	11.2	41.70	6	41.56	41.75	5.2	16,380	0.03%
2023/03/22	5	40.85	4	40.90	40.85	1	16,148	0.01%
2023/03/21	6.2	41.13	5	41.11	41.00	1.2	16,101	0.01%
2023/03/20	4	41.16	2	40.80	41.00	2	16,040	0.01%
2023/03/17	5.1	40.40	13	40.37	40.25	-7.9	16,072	-0.05%
2023/03/16	12	40.15	3	40.30	40.20	9	16,215	0.06%
2023/03/15	7	40.89	4	41.08	41.00	3	16,594	0.02%
2023/03/14	1	39.45	5	40.23	39.85	-4	16,663	-0.02%
2023/03/13	13	38.92	5	38.90	38.95	8	17,010	0.05%
2023/03/10	8	41.19	18.1	41.50	40.90	-10.1	17,105	-0.06%
2023/03/09	47	41.54	48.1	41.57	42.05	-1.1	17,023	-0.01%
2023/03/08	106	41.15	28	41.32	41.00	78	16,777	0.46%	大買/
2023/03/07	7	39.01	15	39.10	39.40	-8	16,726	-0.05%
2023/03/06	9	38.96	4	38.85	38.65	5	16,633	0.03%
2023/03/03	10	38.65	7	38.29	38.40	3	16,513	0.02%
2023/03/02	1	37.70	1	37.80	37.85	0	16,435	0.00%
2023/03/01	3	37.93	27	38.24	38.00	-24	16,423	-0.15%
2023/02/24	1	38.60	0	0.00	38.50	1	16,568	0.01%
2023/02/23	6	39.02	1	38.85	39.20	5	16,400	0.03%
2023/02/22	7	38.58	4	39.08	39.20	3	16,303	0.02%
2023/02/21	8	38.83	6	39.19	38.80	2	16,229	0.01%
2023/02/20	5	38.85	16.4	38.92	38.80	-11.4	15,930	-0.07%
2023/02/17	57.4	38.61	57	38.66	38.50	0.4	15,735	0.00%
2023/02/16	2	37.85	15	38.07	38.00	-13	15,357	-0.08%
2023/02/15	7	37.51	1	37.30	37.30	6	15,226	0.04%
2023/02/14	7	37.22	16	37.22	37.60	-9	15,097	-0.06%
2023/02/13	16	37.68	2	37.25	37.65	14	15,039	0.09%
2023/02/10	91	38.72	115	38.70	37.95	-24	14,717	-0.16%	大賣/
2023/02/09	24	37.40	29.3	37.31	37.35	-5.3	13,007	-0.04%
2023/02/08	3	35.85	1	35.90	35.90	2	12,322	0.02%
2023/02/06	11	35.60	14	35.50	35.50	-3	12,254	-0.02%
2023/02/03	0	0.00	3.6	35.14	34.95	-3.6	12,155	-0.03%
2023/02/02	1	34.50	4	34.48	34.45	-3	12,027	-0.02%
2023/02/01	2	34.83	0	0.00	34.55	2	11,897	0.02%
2023/01/31	2	34.60	0	0.00	34.60	2	11,785	0.02%
2023/01/30	6	34.17	0.4	35.20	34.10	5.6	11,767	0.05%
2023/01/16	2	34.33	0	0.00	34.40	2	11,809	0.02%
2023/01/13	3	34.85	0	0.00	34.70	3	11,871	0.03%
2023/01/11	0	0.00	2	35.40	35.05	-2	11,993	-0.02%
2023/01/10	10	34.95	0	0.00	34.80	10	11,948	0.08%
2023/01/09	2	34.95	12	35.18	34.95	-10	11,937	-0.08%
2023/01/06	0	0.00	5	35.43	35.25	-5	11,951	-0.04%
2023/01/05	1	35.65	1	35.80	35.25	0	12,024	0.00%
2023/01/04	13	35.15	22	35.14	35.45	-9	11,953	-0.08%
2023/01/03	10	35.51	14	35.60	35.40	-4	11,892	-0.03%
2022/12/30	40	36.11	79.1	35.95	35.75	-39.1	11,774	-0.33%
2022/12/29	7.1	34.99	1	34.90	35.10	6.1	11,294	0.05%
2022/12/28	16	35.23	5	35.20	35.10	11	11,223	0.10%
2022/12/27	1	35.70	0	0.00	35.00	1	11,126	0.01%
2022/12/26	43	35.42	18	35.22	35.25	25	11,028	0.23%
2022/12/23	2	34.55	12.2	34.66	34.55	-10.2	10,789	-0.09%
2022/12/22	2	33.43	0	0.00	33.50	2	10,626	0.02%
2022/12/21	20	33.38	0	0.00	33.25	20	10,653	0.19%
2022/12/20	2	33.95	14	34.31	33.30	-12	10,740	-0.11%
2022/12/19	0.1	34.55	0	0.00	34.40	0.1	10,836	0.00%
2022/12/16	10.1	35.02	23	34.75	34.95	-13	10,808	-0.12%
2022/12/15	41	35.36	36.1	35.53	35.95	5	10,663	0.05%
2022/12/14	3	34.58	4	34.76	35.00	-1	10,373	-0.01%
2022/12/13	0	0.00	10	34.65	34.35	-10	10,265	-0.10%
2022/12/12	11.1	35.00	10	34.89	34.85	1.1	10,170	0.01%
2022/12/09	17.1	35.29	9	34.83	34.85	8.1	10,069	0.08%
2022/12/08	9	35.75	17	35.58	35.20	-8	9,939	-0.08%
2022/12/07	38.1	36.17	5	36.57	35.85	33.1	9,652	0.34%
2022/12/06	3	35.92	2	36.10	35.60	1	9,049	0.01%
2022/12/05	30	36.59	38	36.84	36.25	-8	8,693	-0.09%
2022/12/02	14	34.72	32.1	34.67	34.80	-18.1	7,945	-0.23%
2022/12/01	22	33.43	27	33.44	33.10	-5	7,385	-0.07%
2022/11/30	17	33.29	5	33.20	33.40	12	7,203	0.17%
2022/11/29	36	33.75	25	34.21	33.90	11	6,738	0.16%
2022/11/28	1	32.05	6.1	31.98	31.90	-5.1	5,674	-0.09%
2022/11/25	7	31.59	1	31.40	31.40	6	5,575	0.11%
2022/11/24	4.1	31.29	10	31.61	31.40	-5.9	5,571	-0.11%
2022/11/23	7	31.86	5	31.53	31.55	2	5,518	0.04%
2022/11/22	31	31.69	36	31.81	31.55	-5	5,426	-0.09%
2022/11/18	11	30.87	7	31.16	31.05	4	5,115	0.08%
2022/11/17	10	30.77	0	0.00	30.60	10	5,066	0.20%
2022/11/16	4	31.38	8	31.54	31.05	-4	4,972	-0.08%
2022/11/15	5	30.85	0	0.00	30.95	5	4,857	0.10%
2022/11/14	4	31.00	0	0.00	31.15	4	4,831	0.08%
2022/11/11	1	31.40	0	0.00	30.90	1	4,846	0.02%
2022/11/10	12	31.15	12	31.09	31.10	0	4,916	0.00%
2022/11/09	18	31.33	6	31.21	31.05	12	5,034	0.24%
2022/11/08	11	31.95	1	31.60	31.60	10	4,958	0.20%
2022/11/03	0	0.00	1	33.15	33.10	-1	4,848	-0.02%
2022/11/02	0	0.00	1	32.80	32.45	-1	4,956	-0.02%
2022/11/01	0	0.00	2	31.53	31.80	-2	5,247	-0.04%
2022/10/31	0	0.00	1	30.95	31.35	-1	5,441	-0.02%
2022/10/26	12	31.13	0	0.00	31.05	12	7,147	0.17%
2022/10/25	1	31.70	1	32.25	31.35	0	7,599	0.00%
2022/10/24	1	31.95	16	32.22	32.30	-15	7,643	-0.20%
2022/10/21	4	30.98	0	0.00	31.60	4	7,662	0.05%
2022/10/20	11	30.34	9	30.28	30.25	2	7,750	0.03%
2022/10/19	0	0.00	1	31.55	31.15	-1	7,706	-0.01%
2022/10/18	12	31.51	2	31.28	31.30	10	7,721	0.13%
2022/10/17	2	31.78	1	31.30	31.80	1	7,877	0.01%
2022/10/14	10	31.60	20	31.48	31.45	-10	8,017	-0.12%
2022/10/13	1	32.30	1	31.40	31.15	0	8,057	0.00%
2022/10/12	1	32.90	0	0.00	32.90	1	8,015	0.01%
2022/10/11	7	33.64	0	0.00	33.55	7	8,125	0.09%
2022/10/04	0	0.00	2	34.50	34.35	-2	9,375	-0.02%
2022/10/03	2	33.95	0	0.00	34.15	2	9,695	0.02%
2022/09/30	13	33.23	12	33.45	33.80	1	9,935	0.01%
2022/09/28	2	33.75	2	34.43	33.70	0	10,280	0.00%
2022/09/27	9	34.63	0	0.00	34.15	9	10,620	0.08%
2022/09/26	7	35.94	6	36.18	35.55	1	10,875	0.01%
2022/09/23	1	36.30	0	0.00	36.10	1	11,223	0.01%
2022/09/22	3	35.67	3	35.58	35.95	0	11,423	0.00%
2022/09/21	2	35.85	0	0.00	35.55	2	11,592	0.02%
2022/09/20	1	35.70	0	0.00	36.10	1	11,680	0.01%
2022/09/19	2	36.05	0	0.00	35.60	2	11,793	0.02%
2022/09/16	0	0.00	2	36.00	36.05	-2	11,941	-0.02%
2022/09/15	0	0.00	16	36.85	36.55	-16	12,241	-0.13%
2022/09/14	6	36.52	0	0.00	36.85	6	12,686	0.05%
2022/09/13	2	36.55	0	0.00	36.70	2	13,391	0.01%
2022/09/12	0	0.00	6	36.80	36.80	-6	15,449	-0.04%
2022/09/07	0	0.00	4	35.91	35.75	-4	17,074	-0.02%
2022/09/06	12	35.85	4	35.96	35.60	8	17,122	0.05%
2022/09/02	2	35.28	0	0.00	35.20	2	17,101	0.01%
2022/08/23	0	0.00	2	35.58	35.90	-2	17,266	-0.01%
2022/08/19	1	35.05	9	35.19	35.10	-8	17,273	-0.05%
2022/08/18	7	34.94	9	35.40	35.40	-2	17,291	-0.01%
2022/08/17	4	35.15	1	35.40	35.05	3	17,429	0.02%
2022/08/16	13	35.88	3	36.50	35.60	10	17,431	0.06%
2022/08/12	3	37.08	6	37.25	37.00	-3	17,579	-0.02%
2022/08/11	6	37.16	10	36.80	36.80	-4	17,572	-0.02%
2022/08/10	4	36.90	12	36.95	36.75	-8	17,554	-0.05%
2022/08/09	23	37.15	10	37.10	37.15	13	17,517	0.07%
2022/08/08	50	37.66	12	37.39	37.00	38	17,402	0.22%
2022/08/05	2	35.73	1	36.10	35.95	1	17,068	0.01%
2022/08/04	9	36.98	4	37.06	36.00	5	16,971	0.03%
2022/08/03	17	37.22	40	36.63	37.10	-23	16,796	-0.14%
2022/08/02	24	37.45	52	37.83	38.20	-28	16,240	-0.17%
2022/08/01	38	36.95	38	37.16	37.35	0	15,602	0.00%
2022/07/29	26	35.90	1	35.95	35.90	25	15,172	0.16%
2022/07/28	11	35.51	0.2	35.55	35.25	10.8	15,100	0.07%
2022/07/27	0.2	35.88	1	35.85	35.90	-0.8	15,046	-0.01%
2022/07/26	5	35.10	5	35.10	35.20	0	14,971	0.00%
2022/07/25	5	35.25	0	35.04	34.95	5	14,971	0.03%
2022/07/22	18	34.99	16	34.91	35.00	2	14,970	0.01%
2022/07/21	25	34.87	22.2	34.65	34.70	2.8	14,968	0.02%
2022/07/20	0	0.00	19	34.83	35.35	-19	15,124	-0.13%
2022/07/19	0	0.00	1	35.20	35.00	-1	15,270	-0.01%
2022/07/18	5	35.27	11	34.93	35.00	-6	15,522	-0.04%
2022/07/15	10	34.79	12	34.77	35.10	-2	15,567	-0.01%
2022/07/14	16	36.04	8	35.88	35.85	8	15,585	0.05%
2022/07/13	16.2	36.11	10.1	35.97	36.05	6.1	15,513	0.04%
2022/07/12	5	34.53	6	34.58	34.25	-1	15,255	-0.01%
2022/07/11	0	34.30	19	34.19	34.35	-19	15,535	-0.12%
2022/07/08	14	34.23	13	33.00	32.75	1	15,691	0.01%
2022/07/07	17	33.53	1	33.30	33.40	16	15,583	0.10%
2022/07/06	15	34.33	25	34.20	33.85	-10	15,517	-0.06%
2022/07/05	8	34.06	5	34.28	34.70	3	15,350	0.02%
2022/07/04	3	32.07	9	33.11	33.10	-6	14,928	-0.04%
2022/07/01	27	33.22	34	33.83	32.55	-7	14,518	-0.05%
2022/06/30	4	32.48	5	32.36	32.35	-1	13,940	-0.01%
2022/06/29	2	33.00	6	32.81	32.20	-4	13,691	-0.03%
2022/06/28	5	32.15	0	0.00	32.15	5	13,485	0.04%
2022/06/27	15	31.83	5	32.25	31.85	10	13,380	0.07%
2022/06/24	17	31.60	18	31.57	31.75	-1	13,262	-0.01%
2022/06/23	2	32.05	24	32.20	31.15	-22	13,081	-0.17%
2022/06/22	24	32.51	3	32.07	31.35	21	12,740	0.16%
2022/06/21	37	34.01	27	34.25	34.40	10	12,182	0.08%
2022/06/20	96.1	37.37	149	37.19	34.40	-52.9	11,440	-0.46%	大賣/
2022/06/17	55	35.97	50.6	35.83	38.20	4.4	9,329	0.05%
2022/06/16	43	35.25	19	34.95	34.75	24	8,190	0.29%
2022/06/15	0	0.00	3	33.88	34.00	-3	7,566	-0.04%
2022/06/14	1	33.45	0	0.00	33.45	1	7,473	0.01%
2022/06/09	0.5	34.10	0	0.00	33.95	0.5	7,389	0.01%
2022/06/08	0.1	33.75	1	34.05	34.05	-0.9	7,334	-0.01%
2022/06/06	2	33.03	2	33.40	32.95	0	7,260	0.00%
2022/06/02	2	33.25	0	0.00	33.40	2	7,273	0.03%
2022/06/01	1	33.90	10	34.80	33.90	-9	7,222	-0.12%
2022/05/31	0	0.00	1	34.25	34.10	-1	7,105	-0.01%
2022/05/30	50	34.18	0	0.00	34.20	50	7,023	0.71%
2022/05/27	1	33.45	10.1	34.50	33.50	-9.1	6,976	-0.13%
2022/05/26	1	34.05	0	0.00	33.95	1	6,926	0.01%
2022/05/25	16	34.72	39	34.39	33.85	-23	6,836	-0.34%
2022/05/23	2	34.15	32	33.95	33.75	-30	6,483	-0.46%
2022/05/20	6	33.43	7.1	33.33	33.30	-1.1	6,281	-0.02%
2022/05/19	0	0.00	5	32.32	32.45	-5	6,117	-0.08%
2022/05/18	0	0.00	1	33.00	32.80	-1	6,131	-0.02%
2022/05/17	0	0.00	11	32.54	32.50	-11	6,135	-0.18%
2022/05/16	1	31.35	0	0.00	31.95	1	6,090	0.02%
2022/05/13	0	0.00	2	31.70	31.55	-2	6,042	-0.03%
2022/05/12	1	31.30	1	31.95	31.15	0	5,992	0.00%
2022/05/11	0.1	33.25	0	0.00	32.90	0.1	5,844	0.00%
2022/05/10	2.1	32.19	2	32.38	33.60	0.1	5,743	0.00%
2022/05/09	1	32.45	0	0.00	32.55	1	5,606	0.02%
2022/05/06	10	32.50	0	0.00	32.50	10	5,441	0.18%
2022/05/05	0	0.00	1	32.65	32.50	-1	5,378	-0.02%
2022/05/04	0	0.00	12	32.60	32.25	-12	5,328	-0.23%
2022/05/03	1	33.05	9	33.41	32.85	-8	5,266	-0.15%
2022/04/29	3	33.45	12	33.19	33.20	-9	5,153	-0.17%
2022/04/28	8	33.05	5	33.15	33.20	3	5,071	0.06%
2022/04/27	15	33.30	22	33.20	33.25	-7	4,986	-0.14%
2022/04/26	16	34.14	10.1	34.55	34.20	5.9	4,794	0.12%
2022/04/25	18.5	34.19	14	34.38	34.20	4.5	4,451	0.10%
2022/04/22	2	33.00	8	34.26	34.70	-6	4,162	-0.15%
2022/04/21	8.2	33.10	51	33.06	32.80	-42.8	3,836	-1.12%
2022/04/20	16	33.90	31	34.09	33.80	-15	3,651	-0.41%
2022/04/19	48	33.98	7	33.44	34.00	41	3,416	1.20%
2022/04/18	21	33.60	1	33.65	33.50	20	3,197	0.63%
2022/04/15	22	33.32	118	32.45	33.75	-96	2,960	-3.24%	大賣/
2022/04/14	24	32.37	7	32.32	32.30	17	2,484	0.68%
2022/04/13	60	30.97	5	30.95	30.85	55	2,029	2.71%
2022/04/12	0	0.00	1	30.50	30.70	-1	1,866	-0.05%
2022/04/11	1	30.00	0	0.00	29.80	1	1,758	0.06%
2022/04/08	2	29.33	0	0.00	29.30	2	1,654	0.12%
2022/03/29	0	0.00	3	29.60	29.30	-3	1,756	-0.17%
2022/03/22	0	0.00	1	29.55	29.55	-1	1,758	-0.06%
2022/03/16	3	29.10	216	28.82	29.10	-213	1,764	-12.07%	大賣/鉅額交易
2022/03/08	0	0.00	50	28.85	28.75	-50	1,808	-2.76%
2022/03/07	2	29.80	0	0.00	29.55	2	1,761	0.11%
2022/03/03	3	29.90	0	0.00	29.95	3	1,782	0.17%
2022/03/01	65	30.58	19	30.72	30.05	46	1,838	2.50%
2022/02/21	2	30.10	0	0.00	30.05	2	1,957	0.10%
2022/02/18	0	0.00	14	30.11	30.15	-14	2,008	-0.70%
2022/01/26	0	0.00	3	29.20	29.10	-3	2,237	-0.13%
2022/01/25	0	0.00	3	29.20	29.05	-3	2,263	-0.13%
2022/01/11	0.8	29.95	0	0.00	29.95	0.8	2,228	0.04%
2022/01/07	4	30.14	1.1	29.95	29.95	3	2,108	0.14%
2022/01/06	0.1	29.90	0	0.00	29.65	0.1	2,037	0.00%
2021/12/30	1	29.35	1	29.35	29.35	0	1,985	0.00%
2021/12/21	0	0.00	1	29.00	29.10	-1	1,921	-0.05%
2021/12/20	10	28.90	0	0.00	29.00	10	1,922	0.52%
2021/12/14	10	29.10	0	0.00	29.00	10	1,973	0.51%
2021/12/13	0	0.00	3	29.50	29.45	-3	1,975	-0.15%
2021/12/08	1	29.65	0	0.00	29.65	1	2,041	0.05%
2021/12/07	0	0.00	1	30.10	29.95	-1	2,038	-0.05%
2021/12/01	0	0.00	1	29.10	29.20	-1	2,127	-0.05%
2021/11/26	0	0.00	1	30.00	29.80	-1	2,116	-0.05%
2021/11/25	60	30.83	0	0.00	30.40	60	2,090	2.87%
2021/11/24	1	30.55	5	30.45	30.55	-4	2,070	-0.19%
2021/11/23	0	0.00	1	30.10	30.20	-1	2,019	-0.05%
2021/11/22	0	0.00	1	30.10	30.40	-1	1,998	-0.05%
2021/11/18	26	30.28	1	30.20	30.35	25	1,928	1.30%
2021/11/16	6	30.31	3	29.97	29.80	3	1,794	0.17%
2021/11/15	1	29.05	0	0.00	29.00	1	1,619	0.06%
2021/11/12	6	29.25	0	0.00	29.25	6	1,622	0.37%
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/10	2	29.15	0	0.00	28.95	2	1,709	0.12%
2021/11/05	125	28.83	0	0.00	28.70	125	1,730	7.22%	大買/鉅額交易
2021/11/02	0	0.00	1	28.85	28.75	-1	1,772	-0.06%
2021/10/25	1	28.00	0	0.00	28.10	1	2,173	0.05%
2021/10/22	1	28.30	0	0.00	27.95	1	2,200	0.05%
2021/10/20	0	0.00	3	28.37	28.25	-3	2,298	-0.13%
2021/10/19	0	0.00	1	28.45	28.45	-1	2,374	-0.04%
2021/10/07	0	0.00	2	28.38	28.40	-2	2,513	-0.08%
2021/10/06	0.2	28.30	0	28.20	28.05	0.2	2,521	0.01%
2021/10/05	0.5	28.00	0	0.00	28.45	0.5	2,526	0.02%
2021/09/30	4	28.26	0	0.00	28.60	4	2,560	0.16%
2021/09/29	0	0.00	1	27.95	28.10	-1	2,558	-0.04%
2021/09/23	1	28.30	0	0.00	28.35	1	2,616	0.04%
2021/09/22	0	0.00	2	27.80	28.25	-2	2,650	-0.08%
2021/09/17	2	28.35	0	0.00	28.35	2	2,882	0.07%
2021/09/16	0	0.00	1	28.15	28.25	-1	2,897	-0.03%
2021/09/15	0	0.00	1	28.15	28.10	-1	2,938	-0.03%
2021/09/14	0	0.00	1	27.95	27.95	-1	3,017	-0.03%
2021/09/08	1	27.50	0	0.00	27.40	1	3,401	0.03%
2021/09/07	3	27.98	0	0.00	27.90	3	3,370	0.09%
2021/09/06	1	28.10	0	0.00	28.10	1	3,378	0.03%
2021/09/03	1	28.65	0	0.00	28.65	1	3,337	0.03%
2021/09/02	1	28.90	256	28.82	28.90	-255	3,334	-7.65%	大賣/鉅額交易
2021/08/31	1	28.90	3	29.00	29.15	-2	3,352	-0.06%
2021/08/27	1	29.00	0	0.00	29.10	1	3,501	0.03%
2021/08/24	0	0.00	2	29.25	29.30	-2	3,733	-0.05%
2021/08/23	0	0.00	1	29.25	29.15	-1	3,741	-0.03%
2021/08/17	1	29.30	0	0.00	29.30	1	3,701	0.03%
2021/08/16	3	29.50	1	30.75	29.45	2	3,687	0.05%
2021/08/13	0	0.00	4	30.40	30.20	-4	3,583	-0.11%
2021/08/12	0	0.00	1	30.25	30.25	-1	3,542	-0.03%
2021/08/11	0	0.00	4	30.48	29.95	-4	3,535	-0.11%
2021/08/10	1	30.00	1	30.20	30.20	0	3,511	0.00%
2021/08/09	0	0.00	2	30.10	30.00	-2	3,526	-0.06%
2021/08/06	1	29.60	0	0.00	29.80	1	3,516	0.03%
2021/08/05	1	29.50	0	0.00	29.70	1	3,543	0.03%
2021/08/04	5	29.97	1	30.00	29.85	4	3,632	0.11%
2021/08/03	1	30.95	8	30.98	30.50	-7	3,618	-0.19%
2021/08/02	6	30.87	11	30.70	30.90	-5	3,548	-0.14%
2021/07/27	5	30.10	1	30.00	30.00	4	3,385	0.12%
2021/07/26	0	0.00	3	29.90	29.85	-3	3,374	-0.09%
2021/07/23	0	0.00	6	29.59	29.55	-6	3,343	-0.18%
2021/07/16	0	0.00	2	29.18	29.10	-2	3,742	-0.05%
2021/07/09	1	28.60	1.1	28.79	28.55	-0.1	4,213	0.00%
2021/07/08	1	28.90	0	0.00	28.85	1	4,279	0.02%
2021/07/06	0	0.00	1	29.20	29.00	-1	4,282	-0.02%
2021/07/05	3	28.83	0	0.00	28.95	3	4,284	0.07%
2021/07/02	2.1	28.90	0	0.00	28.90	2.1	4,283	0.05%
2021/07/01	1	29.10	0	0.00	29.00	1	4,276	0.02%
2021/06/29	1	29.20	0	0.00	29.10	1	4,272	0.02%
2021/06/28	2	30.35	0	0.00	29.65	2	4,246	0.05%
2021/06/25	4	29.71	0	0.00	29.50	4	4,015	0.10%
2021/06/23	4	29.86	0	0.00	29.70	4	3,958	0.10%
2021/06/22	1	29.65	7	30.29	29.85	-6	3,860	-0.16%
2021/06/21	11	29.66	17	29.79	29.55	-6	3,570	-0.17%
2021/06/18	5	29.10	1	29.45	29.20	4	3,472	0.12%
2021/06/17	1	28.45	0	0.00	28.85	1	3,433	0.03%
2021/06/15	1	28.55	0	0.00	28.60	1	3,456	0.03%
2021/06/11	1	29.00	0	0.00	28.75	1	3,427	0.03%
2021/06/10	1	28.75	0	0.00	28.80	1	3,441	0.03%
2021/06/08	0	0.00	1	28.95	29.00	-1	3,430	-0.03%
2021/06/07	2	28.95	0	0.00	29.00	2	3,438	0.06%
2021/06/04	3	29.38	2	29.95	29.30	1	3,439	0.03%
2021/06/03	0	0.00	7	29.78	29.90	-7	3,338	-0.21%
2021/05/26	1	27.30	0	0.00	27.35	1	3,696	0.03%
2021/05/17	30	25.65	2	25.88	25.60	28	3,973	0.70%
2021/05/13	0	0.00	1	26.35	26.35	-1	3,904	-0.03%
2021/05/12	0	0.00	1	26.50	26.50	-1	3,863	-0.03%
2021/05/11	1	28.50	0	0.00	28.00	1	3,754	0.03%
2021/05/10	0	0.00	1	28.60	28.70	-1	3,714	-0.03%
2021/05/06	1	28.35	0	0.00	28.40	1	3,709	0.03%
2021/05/05	3	28.60	0	0.00	28.40	3	3,687	0.08%
2021/05/04	6	29.19	0	0.00	28.50	6	3,672	0.16%
2021/04/29	2	30.13	0	0.00	30.05	2	3,610	0.06%
2021/04/28	0	0.00	6	29.98	30.00	-6	3,573	-0.17%
2021/04/27	3	30.45	0	0.00	30.30	3	3,541	0.08%
2021/04/26	5	30.85	0	0.00	30.75	5	3,499	0.14%
2021/04/23	1	30.80	7	30.84	30.70	-6	3,442	-0.17%
2021/04/22	4	31.54	23	31.11	30.50	-19	3,378	-0.56%
2021/04/20	14	30.62	0	0.00	30.45	14	3,118	0.45%
2021/04/19	7	31.02	33	30.64	31.10	-26	3,048	-0.85%
2021/04/14	1	29.00	9	28.95	29.20	-8	2,739	-0.29%
2021/04/13	10	28.75	1	28.75	28.75	9	2,694	0.33%
2021/04/09	0	0.00	4	28.85	28.90	-4	2,767	-0.14%
2021/04/08	0	0.00	3	28.97	29.00	-3	2,760	-0.11%
2021/04/06	0	0.00	2	28.85	28.95	-2	2,763	-0.07%
2021/03/31	0	0.00	5	28.90	28.85	-5	2,749	-0.18%
2021/03/30	0	0.00	5	29.05	29.05	-5	2,743	-0.18%
2021/03/26	1	29.30	0	0.00	29.30	1	2,761	0.04%
2021/03/25	1	29.25	0	0.00	29.20	1	2,842	0.04%
2021/03/17	0	0.00	3	29.30	29.30	-3	2,872	-0.10%
2021/03/16	1	29.30	0	0.00	29.30	1	2,877	0.03%
2021/03/15	0	0.00	0	29.45	29.50	0	2,873	0.00%
2021/03/12	0	0.00	1	29.10	29.10	-1	2,869	-0.03%
2021/03/11	1	29.30	0	0.00	29.30	1	2,870	0.03%
2021/03/10	2	29.43	0	0.00	29.35	2	2,877	0.07%
2021/03/09	1	29.70	0	0.00	29.75	1	2,850	0.04%
2021/03/08	3	30.10	3	29.90	29.95	0	2,837	0.00%
2021/03/05	0	0.00	1	29.85	29.75	-1	2,814	-0.04%
2021/03/04	2	29.93	0	0.00	30.00	2	2,795	0.07%
2021/03/02	5	30.23	50	30.30	29.70	-45	2,725	-1.65%
2021/02/26	60	30.00	23	29.77	30.30	37	2,564	1.44%
2021/02/25	22	29.49	3	29.33	29.55	19	2,295	0.83%
2021/02/18	0	0.00	2	27.70	27.80	-2	2,106	-0.09%
2021/02/17	2	27.65	0	0.00	27.70	2	2,104	0.10%
2021/02/03	0	0.00	1	27.20	27.25	-1	2,108	-0.05%
2021/02/02	5	27.20	1	27.15	27.15	4	2,155	0.19%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/29	10	27.30	0	0.00	27.15	10	2,150	0.47%
2021/01/26	1	27.60	0	0.00	27.50	1	2,120	0.05%
2021/01/22	6	28.17	0	0.00	28.20	6	2,125	0.28%
2021/01/08	0	0.00	1	28.75	28.70	-1	1,908	-0.05%
2020/12/29	10	29.10	10	29.05	29.05	0	1,703	0.00%
2020/12/25	2	28.75	0	0.00	28.60	2	1,654	0.12%
2020/12/21	29	29.54	0	0.00	29.45	29	1,672	1.73%
2020/12/10	0	0.00	2	28.40	28.25	-2	1,562	-0.13%
2020/12/08	1	28.60	0	0.00	28.60	1	1,590	0.06%
2020/12/07	1	28.80	1	28.85	28.85	0	1,616	0.00%
2020/12/04	5	29.05	0	0.00	29.10	5	1,630	0.31%
2020/12/03	1	28.75	0	0.00	28.75	1	1,629	0.06%
2020/12/02	1	28.35	3	28.45	28.45	-2	1,667	-0.12%
2020/12/01	2	28.40	0	0.00	28.55	2	1,732	0.12%
2020/11/30	1	28.80	0	0.00	28.70	1	1,792	0.06%
2020/11/26	0	0.00	0.2	28.90	28.70	-0.2	2,209	-0.01%
2020/11/25	0	0.00	9	29.10	29.00	-9	2,846	-0.32%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/23	10	28.81	0	0.00	28.80	10	2,901	0.34%
2020/11/19	30	28.95	1	29.00	29.00	29	2,900	1.00%
2020/11/18	0	0.00	2	28.68	28.60	-2	2,895	-0.07%
2020/11/10	0	0.00	9	28.50	28.30	-9	3,128	-0.29%
2020/11/09	9	27.90	3	28.05	27.80	6	3,092	0.19%
2020/11/06	0	0.00	2	27.80	28.05	-2	3,106	-0.06%
2020/11/03	1	27.95	0	0.00	27.90	1	3,197	0.03%
2020/11/02	1	27.80	0	0.00	27.75	1	3,208	0.03%
2020/10/30	11	27.32	10	27.25	27.40	1	3,214	0.03%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/13	1	28.15	0	0.00	28.20	1	3,337	0.03%
2020/10/05	0	0.00	1	28.45	28.65	-1	3,470	-0.03%
2020/09/30	10	28.50	0	0.00	28.35	10	3,523	0.28%
2020/09/29	1	28.30	1	28.55	28.50	0	3,601	0.00%
2020/09/28	1	28.30	0	0.00	28.40	1	3,633	0.03%
2020/09/24	1	28.50	2	28.20	28.05	-1	3,668	-0.03%
2020/09/23	0	0.00	20	29.10	29.00	-20	3,634	-0.55%
2020/09/22	21	29.35	0	0.00	29.30	21	3,629	0.58%
2020/09/21	16	30.18	44	30.04	29.80	-28	3,627	-0.77%
2020/09/18	24	29.68	0	0.00	29.80	24	3,612	0.66%
2020/09/17	2	29.75	0	0.00	29.55	2	3,641	0.05%
2020/09/16	20	29.70	0	0.00	29.75	20	3,732	0.54%
2020/09/14	31	29.50	20	29.45	29.40	11	3,766	0.29%
2020/09/11	45	29.88	30	29.60	29.70	15	3,746	0.40%
2020/09/09	5	30.00	0	0.00	30.00	5	3,708	0.13%
2020/09/08	5	30.20	0	0.00	30.25	5	3,685	0.14%
2020/09/07	1	30.70	1	30.65	30.40	0	3,680	0.00%
2020/09/04	2	30.10	0	0.00	30.25	2	3,677	0.05%
2020/09/03	2	30.75	2	30.65	30.65	0	3,632	0.00%
2020/09/02	10	30.69	0	0.00	30.85	10	3,597	0.28%
2020/09/01	14	31.49	19	32.04	31.20	-5	3,539	-0.14%
2020/08/31	30	30.59	8	31.73	32.00	22	3,278	0.67%
2020/08/28	2	28.90	0	0.00	29.10	2	2,640	0.08%
2020/08/27	20	28.60	1	28.55	28.70	19	2,584	0.74%
2020/08/20	0	0.00	60	28.11	27.75	-60	2,621	-2.29%
2020/08/19	1	29.20	0	0.00	28.85	1	2,558	0.04%
2020/08/18	0	0.00	1	28.30	28.10	-1	2,486	-0.04%
2020/08/17	60	28.70	1	28.70	28.40	59	2,503	2.36%
2020/08/13	10	27.40	0	0.00	27.40	10	2,518	0.40%
2020/08/12	1	27.50	1	27.40	27.40	0	2,542	0.00%
2020/08/11	0	0.00	1	27.60	27.30	-1	2,533	-0.04%
2020/08/04	1	27.30	100	27.30	27.20	-99	2,519	-3.93%
2020/08/03	10	27.60	2	27.05	27.60	8	2,528	0.32%
2020/07/30	2	26.75	0	0.00	26.75	2	2,535	0.08%
2020/07/29	100	26.99	0	0.00	26.90	100	2,571	3.89%
2020/07/28	1	26.55	0	0.00	26.55	1	2,579	0.04%
2020/07/24	0	0.00	1	27.80	27.65	-1	2,582	-0.04%
2020/07/21	1	27.90	0	0.00	27.85	1	2,594	0.04%
2020/07/16	0	0.00	2	28.20	28.20	-2	2,620	-0.08%
2020/07/15	0	0.00	1	27.75	27.55	-1	2,599	-0.04%
2020/07/14	0	0.00	1	27.65	27.60	-1	2,611	-0.04%
2020/07/13	1	28.05	0	0.00	27.80	1	2,631	0.04%
2020/07/10	3	28.08	2	28.25	27.80	1	2,631	0.04%
2020/07/09	2	28.78	0	0.00	28.65	2	2,602	0.08%
2020/07/08	3	29.63	2	29.65	29.75	1	2,560	0.04%
2020/07/03	0	0.00	1	29.85	29.70	-1	2,479	-0.04%
2020/06/30	2	30.05	0	0.00	29.80	2	2,486	0.08%
2020/06/23	0	0.00	11	30.33	30.35	-11	2,480	-0.44%
2020/06/17	13	29.48	0	0.00	29.40	13	2,464	0.53%
2020/06/15	0	0.00	1	29.00	29.15	-1	2,623	-0.04%
2020/06/12	1	29.10	0	0.00	29.10	1	2,646	0.04%
2020/06/09	12	30.34	21	30.11	29.80	-9	2,762	-0.33%
2020/06/08	2	30.40	1	30.40	30.30	1	2,787	0.04%
2020/06/05	2	30.13	6	30.17	30.20	-4	2,759	-0.14%
2020/06/04	0	0.00	1	29.55	29.55	-1	2,757	-0.04%
2020/06/03	4	29.71	1	29.45	29.60	3	2,854	0.11%
2020/06/02	2	29.40	1	29.25	29.50	1	2,856	0.04%
2020/06/01	10	29.35	11	29.72	29.50	-1	2,846	-0.04%
2020/05/29	2	29.15	1	29.30	29.30	1	2,836	0.04%
2020/05/28	11	29.55	3	29.52	29.10	8	2,835	0.28%
2020/05/27	3	28.80	0	0.00	29.00	3	2,813	0.11%
2020/05/26	0	0.00	2	28.70	28.65	-2	2,840	-0.07%
2020/05/25	2	28.35	0	0.00	28.45	2	2,852	0.07%
2020/05/22	2	28.90	4	28.81	28.55	-2	2,906	-0.07%
2020/05/21	2	28.83	5	29.04	29.05	-3	2,963	-0.10%
2020/05/20	5	28.28	6	28.10	28.05	-1	2,890	-0.03%
2020/05/19	1	28.20	3	28.18	28.40	-2	2,895	-0.07%
2020/05/18	1	27.65	0	0.00	27.75	1	2,885	0.03%
2020/05/15	1	27.60	200	27.31	27.40	-199	2,887	-6.89%	大賣/鉅額交易
2020/05/14	1	27.60	0	0.00	27.50	1	2,904	0.03%
2020/05/13	1	27.50	1	27.90	27.85	0	2,911	0.00%
2020/05/12	1	27.60	2	27.50	27.60	-1	2,909	-0.03%
2020/05/11	2	27.63	45	27.60	27.70	-43	2,942	-1.46%
2020/05/08	1	28.00	0	0.00	27.95	1	2,915	0.03%
2020/05/07	2	28.10	0	0.00	28.05	2	2,921	0.07%
2020/04/30	2	28.55	2	28.55	28.70	0	3,020	0.00%
2020/04/27	1	27.55	0	0.00	27.65	1	3,276	0.03%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/21	1	27.25	0	0.00	27.25	1	3,449	0.03%
2020/04/17	3	28.00	0	0.00	27.75	3	4,042	0.07%
2020/04/16	2	27.68	0	0.00	27.65	2	4,198	0.05%
2020/04/08	0	0.00	1	27.05	27.80	-1	5,048	-0.02%
2020/04/07	0	0.00	2	26.85	26.85	-2	5,648	-0.04%
2020/04/06	21	26.40	0	0.00	26.35	21	5,799	0.36%
2020/03/27	0	0.00	1	26.90	26.65	-1	6,254	-0.02%
2020/03/26	1	26.55	0	0.00	26.55	1	6,567	0.02%
2020/03/24	1	26.10	1	26.30	26.10	0	6,581	0.00%
2020/03/17	0	0.00	1	26.50	26.95	-1	6,497	-0.02%
2020/03/13	1	26.85	2	27.20	27.65	-1	6,381	-0.02%
2020/03/12	1	28.70	0	0.00	28.80	1	6,274	0.02%
2020/03/11	2	29.60	1	29.85	29.55	1	6,208	0.02%
2020/03/09	2	30.20	0	0.00	29.70	2	6,162	0.03%
2020/03/06	0	0.00	14	30.90	30.90	-14	6,071	-0.23%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/04	1	31.00	2	30.90	31.00	-1	6,069	-0.02%
2020/03/03	0	0.00	1	31.15	31.15	-1	6,058	-0.02%
2020/02/27	1	31.40	0	0.00	31.35	1	5,990	0.02%
2020/02/26	1	31.40	5	31.40	31.70	-4	5,938	-0.07%
2020/02/25	2	31.50	0	0.00	31.55	2	5,905	0.03%
2020/02/24	12	31.86	0	0.00	31.85	12	5,835	0.21%
2020/02/21	0	0.00	2	32.65	32.60	-2	5,738	-0.03%
2020/02/19	44	32.98	2	32.85	32.95	42	5,686	0.74%
2020/02/17	2	32.63	5	32.65	32.60	-3	5,649	-0.05%
2020/02/14	0	0.00	3	32.90	32.90	-3	5,617	-0.05%
2020/02/12	0	0.00	5	33.20	32.85	-5	5,596	-0.09%
2020/02/11	0	0.00	10	33.00	32.95	-10	5,543	-0.18%
2020/02/10	9	32.71	1	32.65	32.65	8	5,518	0.14%
2020/02/07	15	33.00	0	0.00	33.00	15	5,487	0.27%
2020/02/04	0	0.00	1	33.65	33.55	-1	5,351	-0.02%
2020/02/03	2	32.90	0	0.00	33.05	2	5,279	0.04%
2020/01/31	0	0.00	3	33.90	33.75	-3	5,190	-0.06%
2020/01/30	4	33.46	29	33.95	33.30	-25	5,112	-0.49%
2020/01/20	19	34.97	0	0.00	34.95	19	4,941	0.38%
2020/01/16	10	34.85	0	0.00	34.75	10	4,822	0.21%
2020/01/15	1	34.50	3	34.72	34.60	-2	4,798	-0.04%
2020/01/14	1	34.65	2	34.50	34.45	-1	4,731	-0.02%
2020/01/13	16	35.45	6	35.53	34.75	10	4,620	0.22%
2020/01/10	2.5	34.71	0	0.00	34.75	2.5	4,117	0.06%
2020/01/08	1	34.65	0	0.00	34.30	1	3,847	0.03%
2020/01/07	0	0.00	3	34.82	34.75	-3	3,711	-0.08%
2020/01/06	17	35.25	4	35.10	35.00	13	3,631	0.36%
2020/01/03	6	35.17	0	0.00	35.05	6	3,437	0.17%
2020/01/02	6	35.70	7	35.64	35.85	-1	3,225	-0.03%
2019/12/31	13	34.87	7	34.67	35.90	6	2,963	0.20%
2019/12/30	22	33.46	2	33.50	33.50	20	2,327	0.86%
2019/12/27	4	32.75	2	32.70	32.50	2	2,156	0.09%
2019/12/26	0	0.00	7	33.05	32.85	-7	2,051	-0.34%
2019/12/25	8	32.99	3	32.90	32.90	5	1,984	0.25%
2019/12/24	70.5	33.13	14	33.13	32.95	56.5	1,895	2.98%
2019/12/23	65	32.84	20	33.04	33.10	45	1,654	2.72%
2019/12/19	2	31.60	0	0.00	31.50	2	1,299	0.15%
2019/12/18	9	32.33	1	32.50	32.10	8	1,240	0.65%
2019/12/17	12	31.64	0	0.00	31.60	12	1,091	1.10%
2019/12/12	1	31.10	0	0.00	31.15	1	1,042	0.10%
2019/12/10	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/03	1	31.40	0	0.00	31.35	1	1,010	0.10%
2019/11/27	0	0.00	3	31.85	31.80	-3	988	-0.30%
2019/11/22	0	0.00	8	31.90	31.80	-8	971	-0.82%
2019/11/15	8	31.80	1	31.85	31.90	7	1,051	0.67%
2019/11/12	8	31.80	0	0.00	31.85	8	1,086	0.74%
2019/11/07	2	31.75	0	0.00	31.75	2	1,119	0.18%
2019/11/05	1	31.95	0	0.00	31.85	1	1,117	0.09%
2019/11/04	0	0.00	2	31.75	31.95	-2	1,125	-0.18%
2019/11/01	1	31.80	0	0.00	31.70	1	1,124	0.09%
2019/10/29	2	31.73	0	0.00	31.70	2	1,141	0.18%
2019/10/28	1	31.80	0	0.00	31.80	1	1,133	0.09%
2019/10/25	1	31.50	1	31.60	31.60	0	1,154	0.00%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/22	1	31.55	2	31.55	31.55	-1	1,186	-0.08%
2019/10/21	2	31.53	0	0.00	31.50	2	1,205	0.17%
2019/10/14	1	31.80	1	31.65	31.70	0	1,180	0.00%
2019/10/09	2	31.80	10	31.80	31.75	-8	1,174	-0.68%
2019/10/03	1	31.90	0	0.00	32.05	1	1,267	0.08%
2019/09/26	10	32.85	2	32.83	32.70	8	1,471	0.54%
2019/09/25	0	0.00	1	32.40	32.65	-1	1,560	-0.06%
2019/09/24	2	32.55	2	32.55	32.55	0	1,585	0.00%
2019/09/11	1	31.75	0	0.00	31.75	1	1,782	0.06%
2019/09/09	1	31.85	0	0.00	31.95	1	1,794	0.06%
2019/09/06	1	31.95	0	0.00	32.00	1	1,794	0.06%
2019/09/04	0	0.00	1	32.00	32.05	-1	1,819	-0.05%
2019/09/02	0	0.00	2	32.10	32.20	-2	1,906	-0.10%
2019/08/30	2	31.85	0	0.00	31.45	2	1,938	0.10%
2019/08/29	2	32.18	0	0.00	32.20	2	1,911	0.10%
2019/08/21	11	32.99	3	32.80	32.85	8	2,064	0.39%
2019/08/19	0	0.00	2	32.43	32.65	-2	2,036	-0.10%
2019/08/12	25	32.10	0	0.00	31.95	25	1,991	1.26%
2019/08/08	20	31.94	0	0.00	31.95	20	1,968	1.02%
2019/08/07	6	31.58	0	0.00	31.60	6	1,970	0.30%
2019/07/31	8	32.03	0	0.00	31.95	8	1,996	0.40%
2019/07/30	12	32.11	0	0.00	32.10	12	1,996	0.60%
2019/07/29	9	32.13	0	32.20	32.10	9	2,000	0.45%
2019/07/26	1	31.75	0	0.00	32.00	1	1,976	0.05%
2019/07/25	2	32.05	1	32.00	31.95	1	1,970	0.05%
2019/07/19	8	32.85	0	0.00	32.85	8	1,933	0.41%
2019/07/12	4	33.08	0	0.00	33.15	4	1,949	0.21%
2019/07/10	10	32.95	0	0.00	32.80	10	1,982	0.50%
2019/07/09	2	33.15	2	33.60	33.30	0	1,992	0.00%
2019/07/08	0	0.00	3	34.25	34.40	-3	1,968	-0.15%
2019/07/05	3	34.25	2	34.05	34.20	1	1,884	0.05%
2019/07/02	105	34.60	3	34.68	33.60	102	1,844	5.53%	大買/鉅額交易
2019/06/28	2	33.88	0	0.00	33.80	2	1,710	0.12%
2019/06/27	0	0.00	2	34.00	33.90	-2	1,692	-0.12%
2019/06/26	0	0.00	3	33.40	33.80	-3	1,668	-0.18%
2019/06/24	1	33.30	0	0.00	33.40	1	1,592	0.06%
2019/06/21	30	33.15	2	33.35	33.10	28	1,570	1.78%
2019/06/20	0	0.00	2	33.20	33.00	-2	1,584	-0.13%
2019/06/19	1	33.15	3	33.10	33.05	-2	1,571	-0.13%
2019/06/18	3	33.05	0	0.00	32.90	3	1,567	0.19%
2019/06/17	0	0.00	5	32.77	32.75	-5	1,585	-0.32%
2019/06/13	3	32.50	0	0.00	32.60	3	1,640	0.18%
2019/06/11	2	32.60	0	0.00	32.55	2	1,710	0.12%
2019/06/06	0	0.00	5	32.90	33.10	-5	1,773	-0.28%
2019/06/05	0	0.00	0.5	32.65	32.65	-0.5	1,747	-0.03%
2019/06/03	2	32.65	0	0.00	32.65	2	1,787	0.11%
2019/05/30	0	0.00	1	32.55	32.55	-1	1,776	-0.06%
2019/04/15	1	31.45	0	0.00	31.45	1	2,273	0.04%
2019/04/11	0	0.00	1	31.50	31.40	-1	2,212	-0.05%
2019/04/09	2	31.45	0	0.00	31.35	2	2,232	0.09%
2019/04/08	1	31.75	0	0.00	31.80	1	2,198	0.05%
2019/03/29	5	32.30	0	0.00	32.50	5	2,165	0.23%
2019/03/13	1	32.05	0	0.00	32.10	1	1,948	0.05%
2019/02/27	5	33.50	0	0.00	33.35	5	1,754	0.28%
2019/02/14	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/01/30	0	0.00	1	33.85	33.90	-1	1,616	-0.06%
2019/01/28	0	0.00	3	33.45	34.05	-3	1,485	-0.20%
2019/01/25	3	33.35	0	0.00	33.25	3	1,391	0.22%
2019/01/23	0	0.00	1	32.55	32.90	-1	1,231	-0.08%
2019/01/18	0	0.00	2	32.13	31.90	-2	1,208	-0.17%
2019/01/17	0	0.00	6	31.57	31.85	-6	1,224	-0.49%
2019/01/14	0	0.00	2	31.83	31.85	-2	1,210	-0.17%
2019/01/10	2	31.48	4	31.40	31.50	-2	1,199	-0.17%
2019/01/07	0	0.00	2	30.65	30.75	-2	1,213	-0.16%
2019/01/02	3	31.08	2	31.20	31.05	1	1,271	0.08%
2018/11/22	0	0.00	1	30.05	30.00	-1	1,252	-0.08%
2018/11/20	0	0.00	4	29.40	29.40	-4	1,215	-0.33%
2018/11/19	0	0.00	13	30.00	29.85	-13	1,202	-1.08%
2018/11/16	0	0.00	2	29.18	29.70	-2	1,163	-0.17%
2018/11/08	1	28.55	0	0.00	28.55	1	1,130	0.09%
2018/10/29	1	27.85	0	0.00	28.10	1	1,153	0.09%
2018/10/25	0	0.00	1	28.25	28.50	-1	1,104	-0.09%
2018/10/24	1	28.80	0	0.00	28.85	1	1,077	0.09%
2018/10/11	0	0.00	1	29.50	29.20	-1	1,064	-0.09%
2018/10/08	1	30.95	0	0.00	30.95	1	1,033	0.10%
2018/10/05	7	31.49	0	0.00	31.35	7	1,017	0.69%
2018/10/04	1	31.85	1	31.85	31.80	0	991	0.00%
2018/10/03	7	32.23	20	31.90	31.90	-13	965	-1.35%
2018/09/20	0	0.00	1	31.15	30.65	-1	847	-0.12%
2018/09/19	0	0.00	1	30.75	30.80	-1	853	-0.12%
2018/09/07	0	0.00	1	30.40	30.10	-1	942	-0.11%
2018/08/31	1	30.50	0	0.00	30.50	1	1,038	0.10%
2018/08/30	0	0.00	1	30.65	30.60	-1	1,086	-0.09%
2018/08/29	0	0.00	9.1	30.70	30.65	-9.1	1,134	-0.80%
2018/08/24	0	0.00	1	30.25	30.30	-1	1,170	-0.09%
2018/08/17	1	29.95	10	29.85	29.95	-9	1,195	-0.75%
2018/08/08	6	30.10	0	0.00	30.10	6	1,175	0.51%
2018/07/30	1	30.40	1	30.30	30.25	0	1,258	0.00%
2018/07/25	2	30.10	0	0.00	30.05	2	1,278	0.16%
2018/07/23	0	0.00	4	30.80	30.90	-4	1,266	-0.32%
2018/07/20	1	30.95	0	0.00	30.95	1	1,287	0.08%
2018/07/18	1	31.05	0	0.00	31.30	1	1,337	0.07%
2018/07/12	0	0.00	0.1	31.00	30.80	-0.1	1,387	-0.01%
2018/07/10	0	0.00	2	30.80	30.75	-2	1,387	-0.14%
2018/07/04	0	0.00	3.1	30.90	30.95	-3.1	1,409	-0.22%
2018/06/29	0	0.00	1	31.85	31.70	-1	1,426	-0.07%
2018/06/28	1	31.40	0	0.00	31.30	1	1,408	0.07%
2018/06/26	10	30.10	0	0.00	30.75	10	1,383	0.72%
2018/06/21	11	31.40	0	0.00	31.35	11	1,318	0.83%
2018/06/20	1	31.70	0.1	31.80	31.70	0.9	1,305	0.07%
2018/06/15	1	32.30	0	0.00	32.40	1	1,265	0.08%
2018/06/07	10	32.98	1	32.95	32.90	9	1,132	0.79%
2018/06/04	1	33.70	0	0.00	33.60	1	1,007	0.10%
2018/05/24	0	0.00	1	33.80	33.80	-1	987	-0.10%
2018/05/23	0	0.00	1	33.85	33.90	-1	996	-0.10%
2018/05/18	1	33.55	0.2	33.80	33.50	0.8	999	0.08%
2018/05/15	13	33.55	0	0.00	33.50	13	1,043	1.25%
2018/05/11	0	0.00	0.4	33.95	33.85	-0.4	1,081	-0.03%
2018/05/09	0	0.00	6	34.00	33.95	-6	1,070	-0.56%
2018/04/30	6	34.90	0	0.00	34.70	6	1,055	0.57%
2018/04/25	3	35.73	1	35.85	35.70	2	1,029	0.19%
2018/04/20	0	0.00	1	34.95	34.95	-1	1,016	-0.10%
2018/04/17	0	0.00	10	34.35	34.30	-10	1,019	-0.98%
2018/04/13	0	0.00	5	34.45	34.65	-5	1,045	-0.48%
2018/04/12	1	34.35	0	0.00	34.65	1	1,051	0.10%
2018/04/09	10	34.75	0	0.00	34.70	10	1,124	0.89%
2018/03/30	5	34.20	0	0.00	34.25	5	1,194	0.42%
2018/03/29	0	0.00	2	34.15	34.25	-2	1,223	-0.16%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/09	2	33.38	0	0.00	33.60	2	2,420	0.08%
2018/02/07	0	0.00	1	34.40	33.90	-1	2,430	-0.04%
2018/02/06	3	33.55	2	33.60	34.15	1	2,431	0.04%
2018/02/01	1	35.30	0	0.00	35.40	1	2,543	0.04%
2018/01/29	0	0.00	15	35.60	35.55	-15	2,552	-0.59%
2018/01/26	4	35.73	0	0.00	35.80	4	2,571	0.16%
2018/01/23	1	35.75	2	35.80	35.75	-1	2,662	-0.04%
2018/01/17	0	0.00	1	36.45	36.45	-1	2,815	-0.04%
2018/01/12	0	0.00	1	36.45	36.35	-1	2,730	-0.04%
2018/01/11	1	36.55	2	36.50	36.60	-1	2,720	-0.04%
2018/01/10	2	37.05	0	0.00	36.95	2	2,718	0.07%
2018/01/08	6	36.80	0	0.00	36.80	6	2,699	0.22%
2018/01/04	1	36.65	2	36.65	36.60	-1	2,688	-0.04%
2018/01/02	1	37.45	0	0.00	37.50	1	2,657	0.04%