漢翔 (2634)-元大-台北券商分點個股進出

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
57.8
漲跌
▲1.7
漲幅
+3.03%
成交量
18,679張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:14:30(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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3	57.33	4	58.53	56.10	-1	13,472	-0.01%
2024/04/19	12	58.63	15	59.21	57.60	-3	13,470	-0.02%
2024/04/18	4	58.00	21.5	58.34	58.70	-17.5	12,973	-0.13%
2024/04/17	13	56.26	1.1	55.99	55.80	12	12,495	0.10%
2024/04/16	15	56.41	9	57.00	55.40	6	12,617	0.05%
2024/04/15	24.1	58.95	24.7	59.02	58.00	-0.7	12,092	-0.01%
2024/04/12	7	57.01	8	56.90	56.80	-1	11,131	-0.01%
2024/04/11	9	56.26	5	57.14	55.80	4	11,010	0.04%
2024/04/10	45	58.02	26	57.32	56.80	19	10,635	0.18%
2024/04/09	9	57.11	26	56.52	57.50	-17	9,678	-0.18%
2024/04/08	1	52.80	1	53.70	53.00	0	8,809	0.00%
2024/04/03	2	53.75	0	0.00	53.70	2	8,809	0.02%
2024/04/02	2	53.95	2	54.00	54.30	0	8,725	0.00%
2024/04/01	0	0.00	8	54.15	54.40	-8	8,554	-0.09%
2024/03/29	1	52.60	0	0.00	52.60	1	8,247	0.01%
2024/03/28	16	53.89	4	54.78	52.60	12	8,231	0.15%
2024/03/27	46	52.88	26	52.51	53.20	20	7,646	0.26%
2024/03/25	1	49.90	0	0.00	50.40	1	7,200	0.01%
2024/03/22	2	50.40	3	49.97	50.30	-1	7,172	-0.01%
2024/03/21	0	0.00	1	48.65	48.70	-1	6,957	-0.01%
2024/03/20	0	0.00	1	48.05	47.95	-1	6,979	-0.01%
2024/03/18	0	0.00	1	48.40	48.40	-1	7,276	-0.01%
2024/03/15	4.1	47.81	1	48.40	47.55	3.1	7,377	0.04%
2024/03/14	1	47.25	0	0.00	47.15	1	7,313	0.01%
2024/03/12	6	47.50	0	0.00	48.15	6	7,418	0.08%
2024/03/11	1	47.40	0	0.00	47.55	1	7,409	0.01%
2024/03/08	3	47.40	7	47.66	47.10	-4	7,416	-0.05%
2024/03/07	0	0.00	20	48.40	48.30	-20	7,380	-0.27%
2024/03/05	0	0.00	20	49.40	49.45	-20	7,401	-0.27%
2024/03/04	6.1	49.95	1	49.95	49.80	5.1	7,410	0.07%
2024/03/01	1	49.60	1	49.65	49.60	0	7,433	0.00%
2024/02/29	0	0.00	1.1	49.69	49.65	-1.1	7,682	-0.01%
2024/02/27	1	48.90	0	0.00	48.90	1	8,222	0.01%
2024/02/26	1	48.55	18	49.73	49.75	-17	8,200	-0.21%
2024/02/23	0	0.00	36	48.86	48.40	-36	8,159	-0.44%
2024/02/22	0	0.00	5	49.00	49.25	-5	8,163	-0.06%
2024/02/20	5	49.10	1.6	49.13	49.05	3.4	8,243	0.04%
2024/02/19	5	49.50	1.1	49.46	49.45	4	8,342	0.05%
2024/02/16	2	49.20	10	49.25	49.30	-8	8,393	-0.10%
2024/02/15	0	0.00	0.2	49.17	49.20	-0.2	8,522	0.00%
2024/02/05	0.1	48.00	1	48.10	48.10	-0.9	8,533	-0.01%
2024/02/02	1.1	48.50	2	48.15	48.25	-0.9	8,539	-0.01%
2024/02/01	3.1	48.93	0	0.00	48.85	3.1	8,508	0.04%
2024/01/22	1.3	50.02	15	49.96	49.90	-13.7	9,131	-0.15%
2024/01/19	1	49.95	0	0.00	49.95	1	9,129	0.01%
2024/01/18	0	0.00	5	49.90	49.80	-5	9,208	-0.05%
2024/01/17	8	50.84	6	50.20	50.20	2	9,224	0.02%
2024/01/15	8	53.51	4	53.43	52.10	4	9,218	0.04%
2024/01/12	0.6	52.90	10	53.06	53.00	-9.4	8,866	-0.11%
2024/01/11	2	51.20	8	50.50	52.00	-6	8,723	-0.07%
2024/01/10	16	52.27	3	52.67	51.60	13	8,783	0.15%
2024/01/09	2	52.55	0	0.00	51.50	2	8,630	0.02%
2024/01/08	0	0.00	1	54.80	53.70	-1	8,428	-0.01%
2024/01/05	5	53.90	6	54.22	54.20	-1	8,203	-0.01%
2024/01/03	0	0.00	1	52.90	52.70	-1	8,366	-0.01%
2023/12/29	1	53.60	0	0.00	53.60	1	8,357	0.01%
2023/12/28	3	52.90	12	53.10	53.10	-9	8,331	-0.11%
2023/12/27	0	53.00	0	0.00	52.80	0	8,352	0.00%
2023/12/26	3	53.10	0	0.00	53.00	3	8,419	0.04%
2023/12/25	0	0.00	20	53.21	53.30	-20	8,402	-0.24%
2023/12/22	10	52.30	1	52.70	52.30	9	8,360	0.11%
2023/12/21	2	53.20	5	52.10	52.10	-3	8,547	-0.04%
2023/12/20	0	0.00	0.2	52.70	52.70	-0.2	8,441	0.00%
2023/12/19	2	51.90	2	51.80	52.00	0	8,505	0.00%
2023/12/18	0	0.00	6	52.80	52.80	-6	8,579	-0.07%
2023/12/14	31	52.29	1	52.10	52.00	30	8,797	0.34%
2023/12/13	7.1	53.30	8	52.88	51.90	-0.9	8,952	-0.01%
2023/12/12	0	0.00	1	52.70	52.70	-1	8,927	-0.01%
2023/12/11	1	51.40	0	0.00	51.50	1	9,025	0.01%
2023/12/08	2	52.00	0	0.00	51.50	2	9,174	0.02%
2023/12/07	1	53.20	0	0.00	52.20	1	9,367	0.01%
2023/12/06	0	0.00	2	52.10	52.00	-2	10,039	-0.02%
2023/12/05	2	52.40	0	0.00	52.40	2	10,377	0.02%
2023/12/04	0	0.00	6	53.30	53.10	-6	10,439	-0.06%
2023/12/01	1	51.90	3	52.30	52.30	-2	10,463	-0.02%
2023/11/30	0	51.70	10	51.50	51.80	-10	10,729	-0.09%
2023/11/29	2.8	52.43	0	0.00	51.90	2.8	11,055	0.03%
2023/11/28	4	52.00	10	52.18	52.30	-6	11,478	-0.05%
2023/11/27	6.9	52.87	4	51.40	51.60	2.9	11,941	0.02%
2023/11/24	24	53.01	19	52.69	52.60	5	11,969	0.04%
2023/11/22	0	0.00	0.1	51.00	50.70	-0.1	13,177	0.00%
2023/11/21	1	50.50	1	50.90	50.60	0	14,097	0.00%
2023/11/20	0	0.00	1.1	51.20	51.20	-1.1	15,292	-0.01%
2023/11/16	0	0.00	17	50.34	50.40	-17	16,958	-0.10%
2023/11/15	6	49.33	0	0.00	49.25	6	16,884	0.04%
2023/11/14	7	49.58	7	50.74	49.25	0	16,885	0.00%
2023/11/13	0	0.00	4	49.30	49.15	-4	16,852	-0.02%
2023/11/10	6	48.64	0	0.00	48.55	6	16,862	0.04%
2023/11/09	11.2	49.29	0	0.00	49.10	11.2	16,918	0.07%
2023/11/08	0.2	50.00	0	0.00	49.50	0.2	17,049	0.00%
2023/11/07	7	49.99	0	0.00	49.35	7	17,126	0.04%
2023/11/06	4	51.80	12	51.77	51.60	-8	17,057	-0.05%
2023/11/03	6	51.43	54	51.39	51.80	-48	17,234	-0.28%
2023/11/01	1	48.60	0	0.00	48.70	1	17,693	0.01%
2023/10/31	2	49.25	0	0.00	48.55	2	17,832	0.01%
2023/10/30	0	49.85	0	0.00	49.60	0	17,965	0.00%
2023/10/24	2	50.25	12	48.61	50.10	-10	18,391	-0.05%
2023/10/23	0	48.65	0	0.00	48.40	0	18,373	0.00%
2023/10/20	1	48.45	0	0.00	48.45	1	18,464	0.01%
2023/10/19	1	49.55	1	49.45	49.80	0	18,502	0.00%
2023/10/18	3.1	50.36	6.4	50.69	49.30	-3.3	18,654	-0.02%
2023/10/17	2.1	51.63	0	0.00	51.60	2.1	18,695	0.01%
2023/10/16	3.5	54.24	0	0.00	53.70	3.5	18,661	0.02%
2023/10/13	0	0.00	1	54.20	54.70	-1	18,861	-0.01%
2023/10/12	1	54.00	0	0.00	54.30	1	19,063	0.01%
2023/10/11	11	55.10	1	54.60	53.90	10	19,196	0.05%
2023/10/06	5	53.76	0	0.00	53.80	5	19,075	0.03%
2023/10/05	3	53.40	27	53.60	53.60	-24	19,149	-0.13%
2023/10/04	4	53.35	23	53.63	53.30	-19	19,196	-0.10%
2023/10/03	0	0.00	2	54.60	54.20	-2	19,333	-0.01%
2023/10/02	3	55.40	1	55.00	55.00	2	19,460	0.01%
2023/09/27	1	54.60	7	54.20	54.40	-6	20,053	-0.03%
2023/09/26	4	55.08	0	0.00	54.60	4	20,131	0.02%
2023/09/25	2	56.85	2	56.60	56.70	0	20,174	0.00%
2023/09/22	9	56.02	9	55.68	55.70	0	20,194	0.00%
2023/09/21	1	55.10	3	55.20	55.50	-2	20,340	-0.01%
2023/09/20	2	56.10	0	0.00	56.00	2	20,661	0.01%
2023/09/19	10	57.23	2	57.20	56.20	8	20,917	0.04%
2023/09/18	24	58.28	66	58.08	57.60	-42	21,299	-0.20%
2023/09/15	22	58.38	89	58.05	58.00	-67	22,514	-0.30%
2023/09/14	29.1	59.66	33	59.40	59.20	-3.9	24,361	-0.02%
2023/09/13	23.3	60.25	22	59.91	59.90	1.3	25,282	0.01%
2023/09/12	35	60.57	34	60.52	60.50	1	25,608	0.00%
2023/09/11	62	62.37	63	61.56	60.80	-1	25,750	0.00%
2023/09/08	21	61.35	39	61.13	61.90	-18	25,155	-0.07%
2023/09/07	3	60.30	0	0.00	60.40	3	24,936	0.01%
2023/09/06	8	60.44	5	60.22	60.30	3	25,092	0.01%
2023/09/05	46	60.14	4	60.10	59.50	42	25,246	0.17%
2023/09/04	71	61.90	23	61.36	61.30	48	25,481	0.19%
2023/09/01	67	62.44	31	62.41	62.40	36	25,566	0.14%
2023/08/31	17	62.28	13	62.38	62.00	4	25,428	0.02%
2023/08/30	6	60.97	6.1	61.40	61.60	-0.1	25,425	0.00%
2023/08/29	95	60.70	25.3	60.65	61.50	69.7	25,440	0.27%
2023/08/28	63	62.71	77	62.43	61.00	-14	24,866	-0.06%
2023/08/25	55.1	61.33	27	61.36	60.30	28.1	23,852	0.12%
2023/08/24	53	61.02	53.5	61.41	61.40	-0.5	23,172	0.00%
2023/08/23	60	59.25	24	59.45	59.00	36	22,194	0.16%
2023/08/22	22	54.61	23	55.50	55.50	-1	20,868	0.00%
2023/08/18	2	54.85	0	0.00	54.70	2	21,567	0.01%
2023/08/17	22	55.18	3	55.07	55.10	19	22,073	0.09%
2023/08/15	0	0.00	20	53.90	53.90	-20	23,079	-0.09%
2023/08/14	4	54.63	0	0.00	54.00	4	23,352	0.02%
2023/08/11	1	56.81	0	0.00	56.80	1	23,780	0.00%
2023/08/10	1	57.50	1.4	58.29	58.00	-0.4	23,730	0.00%
2023/08/09	5.3	57.95	2	58.25	58.30	3.3	23,730	0.01%
2023/08/08	25	57.84	2	58.30	57.80	23	23,855	0.10%
2023/08/07	1	55.60	1	56.40	57.20	0	23,996	0.00%
2023/08/04	1	55.50	6	55.82	56.10	-5	24,323	-0.02%
2023/08/02	5	55.70	6	55.75	55.20	-1	24,828	0.00%
2023/08/01	1	55.50	1	55.40	54.80	0	25,063	0.00%
2023/07/31	1.1	55.60	19	55.25	55.50	-17.9	25,683	-0.07%
2023/07/28	3	53.80	0	0.00	53.80	3	26,100	0.01%
2023/07/27	1	54.50	20	54.60	54.50	-19	27,285	-0.07%
2023/07/26	0	0.00	1	53.50	53.40	-1	28,078	0.00%
2023/07/25	0	53.50	0	0.00	54.00	0	29,699	0.00%
2023/07/24	1	53.70	0	0.00	53.50	1	31,348	0.00%
2023/07/21	4	55.30	3	54.67	54.40	1	32,211	0.00%
2023/07/20	75	55.05	9	55.87	55.70	66	34,259	0.19%
2023/07/19	17.6	54.86	0	0.00	53.70	17.6	35,118	0.05%
2023/07/18	40	53.91	3	53.67	53.50	37	35,969	0.10%
2023/07/17	5.1	54.82	19	55.03	54.80	-14	36,519	-0.04%
2023/07/14	3	55.90	720	55.78	55.70	-717	37,088	-1.93%	大賣/鉅額交易
2023/07/13	0.1	56.63	0	0.00	56.10	0.1	38,925	0.00%
2023/07/11	2	57.70	0	0.00	57.70	2	43,826	0.00%
2023/07/10	18.1	58.50	3	58.30	58.30	15.1	45,283	0.03%
2023/07/07	4	58.70	3	59.90	59.40	1	46,632	0.00%
2023/07/06	4	60.80	2	60.35	60.20	2	47,102	0.00%
2023/07/05	13	62.48	9.1	62.32	61.90	3.9	47,378	0.01%
2023/07/04	9.1	61.41	9	61.58	61.30	0.1	47,089	0.00%
2023/07/03	4	59.58	5	60.72	61.40	-1	47,026	0.00%
2023/06/30	5	59.92	3	59.83	60.00	2	46,820	0.00%
2023/06/29	33	61.18	8	61.10	60.50	25	46,813	0.05%
2023/06/28	39	60.48	27	60.66	60.70	12	46,669	0.03%
2023/06/27	14	59.88	9	60.39	59.30	5	46,754	0.01%
2023/06/26	17	61.99	14	61.49	60.70	3	47,177	0.01%
2023/06/21	29	64.86	13	65.88	63.40	16	46,949	0.03%
2023/06/20	52	64.62	52.6	64.72	65.00	-0.6	45,875	0.00%
2023/06/19	10	62.03	117	62.82	63.90	-107	43,882	-0.24%	大賣/鉅額交易
2023/06/16	1	58.10	67	57.83	58.10	-66	42,910	-0.15%
2023/06/15	22	56.35	6	55.27	57.30	16	42,614	0.04%
2023/06/14	2	56.70	4	56.30	56.00	-2	42,368	0.00%
2023/06/13	3	56.47	2	56.55	56.60	1	42,460	0.00%
2023/06/12	0	0.00	2	56.10	56.50	-2	42,670	0.00%
2023/06/09	12	57.86	1	58.30	57.50	11	42,840	0.03%
2023/06/08	2	57.85	34	57.89	57.70	-32	43,055	-0.07%
2023/06/07	16	57.43	12	57.63	57.50	4	42,805	0.01%
2023/06/06	3	56.60	5	56.74	56.40	-2	43,073	0.00%
2023/06/05	9	57.44	18.1	57.57	57.30	-9.1	43,876	-0.02%
2023/06/02	4	56.13	14	56.25	56.30	-10	43,546	-0.02%
2023/06/01	6	55.07	0	0.00	55.30	6	43,401	0.01%
2023/05/31	5	55.10	2	55.30	55.40	3	43,443	0.01%
2023/05/30	1	56.40	0	0.00	54.80	1	43,459	0.00%
2023/05/29	6.1	56.13	19	56.06	55.80	-12.9	43,343	-0.03%
2023/05/26	3.1	54.81	11	54.98	54.80	-7.9	43,222	-0.02%
2023/05/25	7	55.66	7	55.91	56.00	0	43,100	0.00%
2023/05/24	19	57.24	9	57.32	56.70	10	43,064	0.02%
2023/05/23	16	56.85	17	56.65	56.70	-1	42,899	0.00%
2023/05/22	2	56.65	10	56.55	56.90	-8	42,593	-0.02%
2023/05/19	13	54.46	1	54.20	54.20	12	42,282	0.03%
2023/05/18	18	55.01	16	54.59	54.50	2	42,021	0.00%
2023/05/17	25	55.34	17	55.62	55.00	8	41,789	0.02%
2023/05/16	0	0.00	11	53.71	53.70	-11	41,378	-0.03%
2023/05/15	2.1	53.32	13	53.68	53.70	-10.9	41,725	-0.03%
2023/05/12	7	53.13	6	53.85	54.40	1	43,241	0.00%
2023/05/11	18	55.12	13	54.21	54.00	5	43,592	0.01%
2023/05/10	0	0.00	1.1	55.57	55.30	-1.1	43,073	0.00%
2023/05/09	16	54.83	1.1	55.01	54.50	14.9	42,634	0.03%
2023/05/08	8.6	56.69	11	56.70	56.60	-2.5	42,096	-0.01%
2023/05/05	27.7	56.52	9	56.43	56.40	18.7	41,801	0.04%
2023/05/04	29	58.30	26	57.78	57.60	3	41,148	0.01%
2023/05/03	50	58.55	52	58.93	58.70	-2	40,545	0.00%
2023/05/02	46.2	58.47	23	58.73	57.40	23.2	39,311	0.06%
2023/04/28	14.3	58.80	40.1	58.70	58.00	-25.8	38,504	-0.07%
2023/04/27	80	57.47	38	57.62	57.50	42	36,822	0.11%
2023/04/26	26.3	55.77	24	55.85	55.90	2.3	35,055	0.01%
2023/04/25	44	57.00	32.2	56.50	56.40	11.8	34,075	0.03%
2023/04/24	25	55.90	41.2	55.94	57.50	-16.2	31,803	-0.05%
2023/04/21	28	54.09	38	53.88	54.70	-10	30,689	-0.03%
2023/04/20	20	54.42	19	54.49	54.40	1	29,705	0.00%
2023/04/19	14	56.24	23	56.24	56.60	-9	28,932	-0.03%
2023/04/18	83	56.88	55	56.81	55.90	28	28,155	0.10%
2023/04/17	60	57.65	69.9	57.73	58.00	-9.9	26,225	-0.04%
2023/04/14	55.5	54.71	32	53.92	54.20	23.5	23,870	0.10%
2023/04/13	45	50.63	48	51.69	52.90	-3	21,249	-0.01%
2023/04/12	33	47.36	20	47.89	48.15	13	20,124	0.06%
2023/04/11	4	44.93	1.3	43.96	43.80	2.8	18,629	0.01%
2023/04/10	10	43.40	16	43.50	44.30	-6	18,055	-0.03%
2023/04/07	0.1	42.25	1	42.45	42.40	-1	17,575	-0.01%
2023/04/06	15	42.00	49	42.04	42.00	-34	17,668	-0.19%
2023/03/31	10	41.65	30	41.84	41.65	-20	17,716	-0.11%
2023/03/30	0.1	41.85	20	41.88	41.85	-20	17,689	-0.11%
2023/03/29	3.1	41.60	26	41.47	41.55	-22.9	17,597	-0.13%
2023/03/28	6	41.93	1	42.15	41.20	5	17,588	0.03%
2023/03/27	5	43.91	9	43.66	43.20	-4	17,093	-0.02%
2023/03/24	7	42.12	5	42.00	42.45	2	16,439	0.01%
2023/03/23	30	41.70	10.2	41.67	41.75	19.8	16,380	0.12%
2023/03/22	2	40.85	0	0.00	40.85	2	16,148	0.01%
2023/03/21	2	41.60	0	0.00	41.00	2	16,101	0.01%
2023/03/16	1	40.00	0	0.00	40.20	1	16,215	0.01%
2023/03/15	1	41.30	8	41.10	41.00	-7	16,594	-0.04%
2023/03/14	1	40.30	97	39.33	39.85	-96	16,663	-0.58%
2023/03/13	6.1	38.60	3	39.22	38.95	3.1	17,010	0.02%
2023/03/10	8.1	40.74	10	41.00	40.90	-2	17,105	-0.01%
2023/03/09	11	41.21	10.2	41.77	42.05	0.8	17,023	0.00%
2023/03/08	27.1	41.17	50.1	42.05	41.00	-23.1	16,777	-0.14%
2023/03/07	63	39.34	12	39.05	39.40	51	16,726	0.30%
2023/03/06	69	38.73	18	38.78	38.65	51	16,633	0.31%
2023/03/03	0	0.00	2	38.68	38.40	-2	16,513	-0.01%
2023/03/02	3	37.77	3	37.75	37.85	0	16,435	0.00%
2023/03/01	2	37.95	0	0.00	38.00	2	16,423	0.01%
2023/02/24	1	38.95	0	0.00	38.50	1	16,568	0.01%
2023/02/23	0	0.00	2	38.85	39.20	-2	16,400	-0.01%
2023/02/22	1.1	38.52	0	0.00	39.20	1.1	16,303	0.01%
2023/02/21	17	38.68	3	38.95	38.80	14	16,229	0.09%
2023/02/20	12	38.81	6	38.92	38.80	6	15,930	0.04%
2023/02/17	57	38.60	12	38.62	38.50	45	15,735	0.29%
2023/02/16	2	37.78	4	37.89	38.00	-2	15,357	-0.01%
2023/02/15	1	37.25	5	37.44	37.30	-4	15,226	-0.03%
2023/02/14	7	37.21	4	37.31	37.60	3	15,097	0.02%
2023/02/13	15	37.29	1	37.65	37.65	14	15,039	0.09%
2023/02/10	26	38.79	30	38.93	37.95	-4	14,717	-0.03%
2023/02/09	6	37.12	10	37.52	37.35	-4	13,007	-0.03%
2023/02/08	0	0.00	1	35.85	35.90	-1	12,322	-0.01%
2023/02/07	5	35.35	0	0.00	35.45	5	12,217	0.04%
2023/02/06	5	35.55	7	35.52	35.50	-2	12,254	-0.02%
2023/02/03	0	0.00	1	34.95	34.95	-1	12,155	-0.01%
2023/02/02	1	34.45	0	0.00	34.45	1	12,027	0.01%
2023/02/01	0	0.00	4	34.55	34.55	-4	11,897	-0.03%
2023/01/30	0	0.00	0.1	34.20	34.10	-0.1	11,767	0.00%
2023/01/17	3	34.23	0	0.00	34.15	3	11,749	0.03%
2023/01/06	0	0.00	1	35.50	35.25	-1	11,951	-0.01%
2023/01/04	1	35.10	0	0.00	35.45	1	11,953	0.01%
2023/01/03	1	35.30	0	0.00	35.40	1	11,892	0.01%
2022/12/30	1	36.05	5	35.89	35.75	-4	11,774	-0.03%
2022/12/28	1	35.25	0	0.00	35.10	1	11,223	0.01%
2022/12/26	1	35.05	0	0.00	35.25	1	11,028	0.01%
2022/12/23	1	34.80	4	34.76	34.55	-3	10,789	-0.03%
2022/12/22	0	0.00	2	33.55	33.50	-2	10,626	-0.02%
2022/12/21	0	0.00	1	33.50	33.25	-1	10,653	-0.01%
2022/12/20	1	33.40	0	0.00	33.30	1	10,740	0.01%
2022/12/19	0	0.00	1	34.60	34.40	-1	10,836	-0.01%
2022/12/16	4	35.15	0	0.00	34.95	4	10,808	0.04%
2022/12/15	2	35.35	1	36.05	35.95	1	10,663	0.01%
2022/12/14	1	34.60	1	34.60	35.00	0	10,373	0.00%
2022/12/13	2	34.60	0	0.00	34.35	2	10,265	0.02%
2022/12/09	1	34.80	2	35.00	34.85	-1	10,069	-0.01%
2022/12/08	2	35.70	0	0.00	35.20	2	9,939	0.02%
2022/12/07	7	35.20	21	35.97	35.85	-14	9,652	-0.15%
2022/12/06	63	36.10	50	35.04	35.60	13	9,049	0.14%
2022/12/05	69	36.66	69	36.53	36.25	0	8,693	0.00%
2022/12/02	12	34.98	6	34.88	34.80	6	7,945	0.08%
2022/12/01	20	33.20	22	33.48	33.10	-2	7,385	-0.03%
2022/11/30	136	33.15	1	33.55	33.40	135	7,203	1.87%	大買/鉅額交易
2022/11/29	25	33.20	24	33.75	33.90	1	6,738	0.01%
2022/11/24	0	0.00	11	31.70	31.40	-11	5,571	-0.20%
2022/11/23	2	31.70	2	31.90	31.55	0	5,518	0.00%
2022/11/22	13	31.85	4	31.45	31.55	9	5,426	0.17%
2022/11/18	5	31.05	2	31.25	31.05	3	5,115	0.06%
2022/11/17	7	30.59	0	0.00	30.60	7	5,066	0.14%
2022/11/16	1	31.05	0	0.00	31.05	1	4,972	0.02%
2022/11/15	5	30.95	4	31.20	30.95	1	4,857	0.02%
2022/11/14	0	0.00	20	31.20	31.15	-20	4,831	-0.41%
2022/11/11	2	31.45	2	30.90	30.90	0	4,846	0.00%
2022/11/10	1	31.05	0	0.00	31.10	1	4,916	0.02%
2022/11/08	7	32.76	5	31.55	31.60	2	4,958	0.04%
2022/11/07	2	33.30	0	0.00	33.05	2	4,776	0.04%
2022/11/01	2	31.90	0	0.00	31.80	2	5,247	0.04%
2022/10/24	0	0.00	4	32.00	32.30	-4	7,643	-0.05%
2022/10/21	2	31.65	2	31.28	31.60	0	7,662	0.00%
2022/10/20	4	30.60	0	0.00	30.25	4	7,750	0.05%
2022/10/19	1	31.35	0	0.00	31.15	1	7,706	0.01%
2022/10/18	4	31.30	10	31.90	31.30	-6	7,721	-0.08%
2022/10/14	91	31.77	49	31.54	31.45	42	8,017	0.52%
2022/10/12	0	0.00	1	32.85	32.90	-1	8,015	-0.01%
2022/10/11	0	0.00	4	33.65	33.55	-4	8,125	-0.05%
2022/10/07	4	33.30	0	0.00	33.45	4	8,286	0.05%
2022/09/30	5	33.55	0	0.00	33.80	5	9,935	0.05%
2022/09/27	1	34.65	1.1	34.21	34.15	-0.1	10,620	0.00%
2022/09/26	9	36.47	9	35.87	35.55	0	10,875	0.00%
2022/09/23	0	0.00	0.1	36.30	36.10	-0.1	11,223	0.00%
2022/09/22	1	36.05	0	0.00	35.95	1	11,423	0.01%
2022/09/16	1	36.10	0	0.00	36.05	1	11,941	0.01%
2022/09/15	2	37.13	2	37.38	36.55	0	12,241	0.00%
2022/09/07	1.1	36.03	0	0.00	35.75	1.1	17,074	0.01%
2022/09/06	1	35.75	1	36.05	35.60	0	17,122	0.00%
2022/08/31	0	0.00	1	35.70	35.50	-1	17,113	-0.01%
2022/08/30	1	35.05	0	0.00	35.15	1	17,109	0.01%
2022/08/26	0	0.00	201	35.89	35.80	-201	17,097	-1.18%	大賣/鉅額交易
2022/08/25	1	35.80	0	0.00	35.75	1	17,140	0.01%
2022/08/23	0	0.00	5	35.90	35.90	-5	17,266	-0.03%
2022/08/15	5	36.98	0	0.00	36.90	5	17,493	0.03%
2022/08/09	6	37.15	17	37.24	37.15	-11	17,517	-0.06%
2022/08/08	1	37.10	2	37.35	37.00	-1	17,402	-0.01%
2022/08/05	8	35.90	0	0.00	35.95	8	17,068	0.05%
2022/08/04	1	36.40	0	0.00	36.00	1	16,971	0.01%
2022/08/03	3	37.15	2	37.50	37.10	1	16,796	0.01%
2022/08/02	8	37.72	4	37.98	38.20	4	16,240	0.02%
2022/08/01	4	36.83	3	36.97	37.35	1	15,602	0.01%
2022/07/28	10	35.60	1	35.30	35.25	9	15,100	0.06%
2022/07/27	2	36.15	0	0.00	35.90	2	15,046	0.01%
2022/07/26	1	35.20	0	0.00	35.20	1	14,971	0.01%
2022/07/25	0	0.00	2.3	35.07	34.95	-2.3	14,971	-0.02%
2022/07/22	1	35.20	1	34.40	35.00	0	14,970	0.00%
2022/07/21	2.3	34.69	0	0.00	34.70	2.3	14,968	0.02%
2022/07/20	0	0.00	1	35.15	35.35	-1	15,124	-0.01%
2022/07/19	1	35.00	0	0.00	35.00	1	15,270	0.01%
2022/07/15	2	35.08	2	34.50	35.10	0	15,567	0.00%
2022/07/14	2	36.10	3	35.92	35.85	-1	15,585	-0.01%
2022/07/13	5	35.96	23	35.51	36.05	-18	15,513	-0.12%
2022/07/12	2	34.08	6	33.85	34.25	-4	15,255	-0.03%
2022/07/11	2	34.18	11	33.82	34.35	-9	15,535	-0.06%
2022/07/08	7	33.84	0	0.00	32.75	7	15,691	0.04%
2022/07/06	1	33.90	4	34.26	33.85	-3	15,517	-0.02%
2022/07/05	14	34.17	13	34.54	34.70	1	15,350	0.01%
2022/07/04	6	32.72	5	33.10	33.10	1	14,928	0.01%
2022/07/01	8	33.51	10	33.38	32.55	-2	14,518	-0.01%
2022/06/30	3	32.70	0	0.00	32.35	3	13,940	0.02%
2022/06/29	1	32.55	13	32.36	32.20	-12	13,691	-0.09%
2022/06/28	1	32.40	0	0.00	32.15	1	13,485	0.01%
2022/06/27	1	32.05	1	32.10	31.85	0	13,380	0.00%
2022/06/24	0	0.00	6	31.71	31.75	-6	13,262	-0.05%
2022/06/23	4	31.68	1	31.10	31.15	3	13,081	0.02%
2022/06/22	7	32.42	5	32.67	31.35	2	12,740	0.02%
2022/06/21	19	34.23	9	33.73	34.40	10	12,182	0.08%
2022/06/20	42	36.65	12	37.44	34.40	30	11,440	0.26%
2022/06/17	30	36.63	58	36.92	38.20	-28	9,329	-0.30%
2022/06/16	5	35.48	16	35.38	34.75	-11	8,190	-0.13%
2022/06/15	0	0.00	2	33.80	34.00	-2	7,566	-0.03%
2022/06/14	0	0.00	3	33.05	33.45	-3	7,473	-0.04%
2022/06/07	0	0.00	10	33.45	33.60	-10	7,289	-0.14%
2022/06/02	0	0.00	1	33.35	33.40	-1	7,273	-0.01%
2022/06/01	307	34.63	2	34.70	33.90	305	7,222	4.22%	大買/鉅額交易
2022/05/31	7	34.25	0	0.00	34.10	7	7,105	0.10%
2022/05/30	2	34.03	0	0.00	34.20	2	7,023	0.03%
2022/05/27	1	34.05	1	33.75	33.50	0	6,976	0.00%
2022/05/26	1	34.00	1	34.00	33.95	0	6,926	0.00%
2022/05/25	0	0.00	1	34.00	33.85	-1	6,836	-0.01%
2022/05/24	1	34.35	1	34.35	34.00	0	6,625	0.00%
2022/05/23	3	33.85	1	34.15	33.75	2	6,483	0.03%
2022/05/20	2	33.15	4	33.75	33.30	-2	6,281	-0.03%
2022/05/17	0	0.00	2	32.35	32.50	-2	6,135	-0.03%
2022/05/16	1	31.35	0	0.00	31.95	1	6,090	0.02%
2022/05/13	10	31.65	10	31.80	31.55	0	6,042	0.00%
2022/05/12	12	32.19	11	31.25	31.15	1	5,992	0.02%
2022/05/11	3	33.42	2	32.90	32.90	1	5,844	0.02%
2022/05/10	11	32.30	71	32.73	33.60	-60	5,743	-1.04%
2022/05/09	6	32.71	6	32.55	32.55	0	5,606	0.00%
2022/05/05	0	0.00	2	32.80	32.50	-2	5,378	-0.04%
2022/05/04	1	32.35	5	32.55	32.25	-4	5,328	-0.08%
2022/04/29	2	33.40	3	33.10	33.20	-1	5,153	-0.02%
2022/04/27	7	33.02	20	33.05	33.25	-13	4,986	-0.26%
2022/04/26	2	34.35	0	0.00	34.20	2	4,794	0.04%
2022/04/25	6	34.03	0	0.00	34.20	6	4,451	0.13%
2022/04/22	1	34.20	2	34.08	34.70	-1	4,162	-0.02%
2022/04/21	8	33.11	0	0.00	32.80	8	3,836	0.21%
2022/04/19	11	33.91	3	33.80	34.00	8	3,416	0.23%
2022/04/18	4	33.49	3	33.78	33.50	1	3,197	0.03%
2022/04/15	10	33.32	13	33.19	33.75	-3	2,960	-0.10%
2022/04/14	0	0.00	12	32.32	32.30	-12	2,484	-0.48%
2022/04/12	1	30.35	3	30.13	30.70	-2	1,866	-0.11%
2022/04/11	21	30.04	1	30.25	29.80	20	1,758	1.14%
2022/04/01	0	0.00	5	29.35	29.35	-5	1,719	-0.29%
2022/03/29	2	29.30	0	0.00	29.30	2	1,756	0.11%
2022/03/25	1	29.55	0	0.00	29.60	1	1,759	0.06%
2022/03/23	0	0.00	1	29.75	29.85	-1	1,764	-0.06%
2022/03/22	0	0.00	4	29.70	29.55	-4	1,758	-0.23%
2022/03/10	3	29.35	0	0.00	29.75	3	1,823	0.16%
2022/02/09	1	29.65	0	0.00	29.75	1	2,200	0.05%
2022/01/25	1	29.10	0	0.00	29.05	1	2,263	0.04%
2022/01/21	1	29.35	0	0.00	29.45	1	2,236	0.04%
2022/01/18	0	0.00	2	29.75	29.65	-2	2,228	-0.09%
2022/01/13	5	29.95	0	0.00	30.15	5	2,254	0.22%
2022/01/05	1	29.50	0	0.00	29.55	1	1,997	0.05%
2021/12/30	1	29.35	0	0.00	29.35	1	1,985	0.05%
2021/12/29	1	29.40	0	0.00	29.60	1	1,970	0.05%
2021/12/23	1	29.40	0	0.00	29.35	1	1,926	0.05%
2021/12/20	0	0.00	109	29.06	29.00	-109	1,922	-5.67%	大賣/鉅額交易
2021/12/08	0	0.00	10	29.85	29.65	-10	2,041	-0.49%
2021/12/06	0	0.00	1	29.75	29.75	-1	2,040	-0.05%
2021/12/03	0	0.00	10	29.28	29.35	-10	2,068	-0.48%
2021/11/29	1	28.90	1	29.25	29.20	0	2,151	0.00%
2021/11/26	1	29.85	0	0.00	29.80	1	2,116	0.05%
2021/11/25	1	30.45	61	30.47	30.40	-60	2,090	-2.87%
2021/11/24	0	0.00	10	30.55	30.55	-10	2,070	-0.48%
2021/11/19	0.1	29.95	0.1	29.95	30.25	0	1,969	0.00%
2021/11/17	2	30.05	0	0.00	30.00	2	1,854	0.11%
2021/11/16	2	29.88	1	29.85	29.80	1	1,794	0.06%
2021/11/15	0	0.00	1	29.00	29.00	-1	1,619	-0.06%
2021/11/12	0	0.00	1	29.00	29.25	-1	1,622	-0.06%
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/10	1	29.00	0	0.00	28.95	1	1,709	0.06%
2021/11/04	0	0.00	5	28.80	28.80	-5	1,755	-0.28%
2021/11/03	5	28.68	0	0.00	28.65	5	1,774	0.28%
2021/11/02	0	0.00	1	28.75	28.75	-1	1,772	-0.06%
2021/10/25	1	27.95	0	0.00	28.10	1	2,173	0.05%
2021/10/18	0	0.00	1	28.20	28.25	-1	2,400	-0.04%
2021/10/13	0	0.00	1	27.95	28.10	-1	2,449	-0.04%
2021/10/01	2	28.35	1	28.35	28.15	1	2,552	0.04%
2021/09/29	1	27.80	0	0.00	28.10	1	2,558	0.04%
2021/09/28	0	0.00	4	28.20	28.20	-4	2,560	-0.16%
2021/09/16	0	0.00	2	28.30	28.25	-2	2,897	-0.07%
2021/09/13	3	27.32	25	27.30	27.35	-22	3,292	-0.67%
2021/09/08	1	27.50	0	0.00	27.40	1	3,401	0.03%
2021/09/06	1	28.25	0	0.00	28.10	1	3,378	0.03%
2021/09/01	0	0.00	22	29.00	29.00	-22	3,338	-0.66%
2021/08/27	0	0.00	1	29.05	29.10	-1	3,501	-0.03%
2021/08/26	0	0.00	4.2	29.10	29.10	-4.2	3,738	-0.11%
2021/08/23	1	28.90	3	29.20	29.15	-2	3,741	-0.05%
2021/08/19	3	28.97	0	0.00	28.95	3	3,743	0.08%
2021/08/16	1	29.95	0	0.00	29.45	1	3,687	0.03%
2021/08/13	0	0.00	1	30.30	30.20	-1	3,583	-0.03%
2021/08/11	3	30.15	0	0.00	29.95	3	3,535	0.08%
2021/08/06	20	29.75	0	0.00	29.80	20	3,516	0.57%
2021/08/05	11	29.69	0	0.00	29.70	11	3,543	0.31%
2021/08/04	97	29.99	0	0.00	29.85	97	3,632	2.67%
2021/08/03	3	30.48	1	30.95	30.50	2	3,618	0.06%
2021/08/02	10	30.55	4	30.56	30.90	6	3,548	0.17%
2021/07/28	3	29.80	3	29.50	29.80	0	3,342	0.00%
2021/07/27	0	0.00	3	30.02	30.00	-3	3,385	-0.09%
2021/07/26	4	29.85	1	29.95	29.85	3	3,374	0.09%
2021/07/23	0	0.00	3	29.65	29.55	-3	3,343	-0.09%
2021/07/15	1	28.65	0	0.00	28.65	1	3,764	0.03%
2021/07/14	0	0.00	2	28.50	28.65	-2	3,870	-0.05%
2021/07/12	1	28.70	0	0.00	28.80	1	4,147	0.02%
2021/07/09	1	28.65	0	0.00	28.55	1	4,213	0.02%
2021/07/05	0	0.00	6	29.00	28.95	-6	4,284	-0.14%
2021/07/01	3	28.90	0	0.00	29.00	3	4,276	0.07%
2021/06/29	2	29.20	0	0.00	29.10	2	4,272	0.05%
2021/06/28	4	30.34	6	30.11	29.65	-2	4,246	-0.05%
2021/06/25	1	29.60	0	0.00	29.50	1	4,015	0.02%
2021/06/24	2	30.15	2	29.60	29.75	0	4,006	0.00%
2021/06/23	5	30.00	5	29.75	29.70	0	3,958	0.00%
2021/06/22	2	29.90	1	30.25	29.85	1	3,860	0.03%
2021/06/21	0	0.00	4	29.68	29.55	-4	3,570	-0.11%
2021/06/18	1	28.80	1	29.40	29.20	0	3,472	0.00%
2021/06/17	0	0.00	1	28.90	28.85	-1	3,433	-0.03%
2021/06/16	0	0.00	46	28.50	28.50	-46	3,456	-1.33%
2021/06/15	2	28.45	0	0.00	28.60	2	3,456	0.06%
2021/06/11	2	28.80	0	0.00	28.75	2	3,427	0.06%
2021/06/04	2	29.80	5	29.15	29.30	-3	3,439	-0.09%
2021/06/03	0	0.00	6	29.30	29.90	-6	3,338	-0.18%
2021/06/02	5	27.90	0	0.00	27.90	5	3,139	0.16%
2021/06/01	1	27.75	0	0.00	27.85	1	3,156	0.03%
2021/05/26	0	0.00	5	27.30	27.35	-5	3,696	-0.14%
2021/05/25	5	27.50	0	0.00	27.45	5	3,897	0.13%
2021/05/20	3	26.65	0	0.00	26.60	3	3,972	0.08%
2021/05/17	1	25.80	0	0.00	25.60	1	3,973	0.03%
2021/05/14	3	26.60	0	0.00	26.60	3	3,929	0.08%
2021/05/13	2	26.45	0	0.00	26.35	2	3,904	0.05%
2021/05/12	7	27.24	0	0.00	26.50	7	3,863	0.18%
2021/05/11	1.1	28.02	0	0.00	28.00	1.1	3,754	0.03%
2021/05/10	10	28.61	5	28.65	28.70	5	3,714	0.13%
2021/05/06	2	28.25	18	28.30	28.40	-16	3,709	-0.43%
2021/05/04	1	28.50	0	0.00	28.50	1	3,672	0.03%
2021/04/28	0	0.00	5	30.10	30.00	-5	3,573	-0.14%
2021/04/27	4	30.50	5	30.50	30.30	-1	3,541	-0.03%
2021/04/26	13	30.70	5	30.87	30.75	8	3,499	0.23%
2021/04/23	20	30.75	5	30.75	30.70	15	3,442	0.44%
2021/04/22	23	31.39	10	30.78	30.50	13	3,378	0.38%
2021/04/21	5	30.15	0	0.00	30.30	5	3,153	0.16%
2021/04/20	4	30.49	0	0.00	30.45	4	3,118	0.13%
2021/04/19	6	30.77	6	30.95	31.10	0	3,048	0.00%
2021/04/16	0	0.00	4	29.75	29.75	-4	2,815	-0.14%
2021/04/15	9	29.55	5	29.55	29.55	4	2,786	0.14%
2021/04/14	12	29.34	7	29.36	29.20	5	2,739	0.18%
2021/04/13	0	0.00	2	28.75	28.75	-2	2,694	-0.07%
2021/04/12	1	28.80	20	28.75	28.80	-19	2,694	-0.71%
2021/04/09	1	28.90	0	0.00	28.90	1	2,767	0.04%
2021/04/07	3	29.05	3	29.05	29.05	0	2,756	0.00%
2021/04/01	1	28.75	66	28.75	28.80	-65	2,767	-2.35%
2021/03/31	10	28.93	6.1	28.84	28.85	3.9	2,749	0.14%
2021/03/29	2	29.10	0	0.00	29.15	2	2,731	0.07%
2021/03/26	1	29.25	0	0.00	29.30	1	2,761	0.04%
2021/03/25	0	0.00	3	29.20	29.20	-3	2,842	-0.11%
2021/03/22	4	28.94	1	29.00	29.00	3	2,929	0.10%
2021/03/19	3	29.00	11	28.95	29.05	-8	2,901	-0.28%
2021/03/18	9	29.38	4	29.33	29.25	5	2,874	0.17%
2021/03/17	5	29.30	0	0.00	29.30	5	2,872	0.17%
2021/03/16	3	29.45	0	0.00	29.30	3	2,877	0.10%
2021/03/12	11	29.17	0	0.00	29.10	11	2,869	0.38%
2021/03/11	2	29.25	0	0.00	29.30	2	2,870	0.07%
2021/03/10	1	29.40	0	0.00	29.35	1	2,877	0.03%
2021/03/08	2	30.05	0	0.00	29.95	2	2,837	0.07%
2021/03/04	9	29.78	0	0.00	30.00	9	2,795	0.32%
2021/03/02	10	30.02	21	29.95	29.70	-11	2,725	-0.40%
2021/02/26	38	29.82	9	30.22	30.30	29	2,564	1.13%
2021/02/25	5	29.30	38	29.35	29.55	-33	2,295	-1.44%
2021/02/22	0	0.00	12	28.22	28.25	-12	2,129	-0.56%
2021/02/19	1	27.65	0	0.00	27.85	1	2,109	0.05%
2021/02/17	0	0.00	2	27.65	27.70	-2	2,104	-0.10%
2021/02/04	4	27.50	0	0.00	27.40	4	2,090	0.19%
2021/02/01	1	27.05	0	0.00	27.10	1	2,153	0.05%
2021/01/28	0	0.00	0.1	27.40	27.35	-0.1	2,133	-0.01%
2021/01/27	1	27.55	3	27.63	27.55	-2	2,117	-0.09%
2021/01/26	20	27.55	0	0.00	27.50	20	2,120	0.94%
2021/01/25	20	27.95	0	0.00	27.95	20	2,114	0.95%
2021/01/22	4	28.28	5	28.15	28.20	-1	2,125	-0.05%
2021/01/21	5	27.55	0	0.00	27.55	5	2,086	0.24%
2021/01/20	2	27.35	0	0.00	27.25	2	2,085	0.10%
2021/01/19	1	27.70	0	0.00	27.60	1	2,053	0.05%
2021/01/15	2	27.90	10	27.85	27.90	-8	2,036	-0.39%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/12	2	28.28	0	0.00	28.10	2	1,963	0.10%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/06	5	28.91	3	29.25	28.85	2	1,869	0.11%
2021/01/05	0	0.00	4	29.31	29.15	-4	1,829	-0.22%
2021/01/04	0	0.00	2	29.65	29.45	-2	1,815	-0.11%
2020/12/30	9	29.05	1	29.05	29.05	8	1,713	0.47%
2020/12/29	2	29.15	2	28.95	29.05	0	1,703	0.00%
2020/12/28	2	28.83	2	28.90	28.95	0	1,684	0.00%
2020/12/24	1	28.55	0	0.00	28.60	1	1,651	0.06%
2020/12/23	0	0.00	0.1	29.10	28.70	-0.1	1,647	0.00%
2020/12/22	4	28.69	0	0.00	28.40	4	1,671	0.24%
2020/12/21	0	0.00	1	29.55	29.45	-1	1,672	-0.06%
2020/12/18	1	28.80	2	28.80	29.10	-1	1,601	-0.06%
2020/12/08	0	0.00	10	28.60	28.60	-10	1,590	-0.63%
2020/12/07	0	0.00	10	28.80	28.85	-10	1,616	-0.62%
2020/12/03	0	0.00	1	28.75	28.75	-1	1,629	-0.06%
2020/11/24	0	0.00	3	28.80	28.60	-3	2,891	-0.10%
2020/11/23	1	28.75	0	0.00	28.80	1	2,901	0.03%
2020/11/18	1	28.60	0	0.00	28.60	1	2,895	0.03%
2020/11/12	0	0.00	2	28.58	28.60	-2	3,061	-0.07%
2020/11/11	0	0.00	1	28.45	28.55	-1	3,143	-0.03%
2020/11/10	177	28.44	20	28.39	28.30	157	3,128	5.02%	大買/鉅額交易
2020/11/09	0	0.00	6	27.80	27.80	-6	3,092	-0.19%
2020/11/06	0	0.00	1	28.10	28.05	-1	3,106	-0.03%
2020/11/04	0	0.00	10	27.80	27.80	-10	3,165	-0.32%
2020/10/30	5	27.35	1	27.60	27.40	4	3,214	0.12%
2020/10/29	2	27.30	0	0.00	27.30	2	3,212	0.06%
2020/10/28	4	27.75	0	0.00	27.65	4	3,227	0.12%
2020/10/27	1	27.80	0	0.00	27.80	1	3,225	0.03%
2020/10/26	0	0.00	2	28.10	27.75	-2	3,234	-0.06%
2020/10/19	0	0.00	15	27.95	28.15	-15	3,311	-0.45%
2020/10/16	0	0.00	2	28.20	28.10	-2	3,313	-0.06%
2020/10/15	1	28.15	0	0.00	28.05	1	3,327	0.03%
2020/10/07	5	28.75	0	0.00	28.80	5	3,381	0.15%
2020/10/05	0	0.00	3	28.35	28.65	-3	3,470	-0.09%
2020/09/28	0	0.00	10	28.15	28.40	-10	3,633	-0.28%
2020/09/24	2	28.60	0	0.00	28.05	2	3,668	0.05%
2020/09/22	3	29.33	0	0.00	29.30	3	3,629	0.08%
2020/09/21	0	0.00	1	30.15	29.80	-1	3,627	-0.03%
2020/09/14	1	29.35	0	0.00	29.40	1	3,766	0.03%
2020/09/09	0	0.00	1	30.00	30.00	-1	3,708	-0.03%
2020/09/07	11	30.49	1	30.50	30.40	10	3,680	0.27%
2020/09/04	5	30.05	0	0.00	30.25	5	3,677	0.14%
2020/09/01	1	32.40	5	30.90	31.20	-4	3,539	-0.11%
2020/08/31	3	32.00	24	31.69	32.00	-21	3,278	-0.64%
2020/08/27	3	28.60	18	28.65	28.70	-15	2,584	-0.58%
2020/08/26	0	0.00	3	28.60	28.70	-3	2,581	-0.12%
2020/08/24	5	28.85	2	28.80	28.55	3	2,583	0.12%
2020/08/20	4	27.88	0	0.00	27.75	4	2,621	0.15%
2020/08/19	1	28.90	4	28.96	28.85	-3	2,558	-0.12%
2020/08/17	0	0.00	2	28.40	28.40	-2	2,503	-0.08%
2020/08/12	0	0.00	9	27.50	27.40	-9	2,542	-0.35%
2020/08/07	6	26.70	0	0.00	26.70	6	2,500	0.24%
2020/08/03	2	26.65	0	0.00	27.60	2	2,528	0.08%
2020/07/29	0	0.00	1	27.20	26.90	-1	2,571	-0.04%
2020/07/28	3	26.55	0	0.00	26.55	3	2,579	0.12%
2020/07/27	2	27.00	0	0.00	26.95	2	2,591	0.08%
2020/07/24	7	27.67	0	0.00	27.65	7	2,582	0.27%
2020/07/23	7	28.02	0	0.00	28.00	7	2,587	0.27%
2020/07/21	1	27.80	0	0.00	27.85	1	2,594	0.04%
2020/07/20	2	27.85	0	0.00	27.90	2	2,589	0.08%
2020/07/17	1	28.20	0	0.00	28.00	1	2,608	0.04%
2020/07/16	0	0.00	1	28.15	28.20	-1	2,620	-0.04%
2020/07/15	3	27.65	0	0.00	27.55	3	2,599	0.12%
2020/07/10	4	27.80	2.1	28.63	27.80	1.9	2,631	0.07%
2020/07/06	5	29.65	0	0.00	29.65	5	2,490	0.20%
2020/07/03	3	29.70	0	0.00	29.70	3	2,479	0.12%
2020/07/01	0	0.00	4	29.90	29.80	-4	2,481	-0.16%
2020/06/30	2	29.90	0	0.00	29.80	2	2,486	0.08%
2020/06/24	1	29.95	0	0.00	29.95	1	2,482	0.04%
2020/06/23	0	0.00	3.4	30.22	30.35	-3.4	2,480	-0.14%
2020/06/22	1	29.90	0	0.00	29.75	1	2,427	0.04%
2020/06/17	3	29.45	0	0.00	29.40	3	2,464	0.12%
2020/06/09	5	29.90	0	0.00	29.80	5	2,762	0.18%
2020/06/08	3	30.35	0	0.00	30.30	3	2,787	0.11%
2020/06/05	0	0.00	5	30.00	30.20	-5	2,759	-0.18%
2020/06/04	2	30.10	2	29.55	29.55	0	2,757	0.00%
2020/06/03	5	29.70	6	29.70	29.60	-1	2,854	-0.04%
2020/06/01	0	0.00	5	29.83	29.50	-5	2,846	-0.18%
2020/05/29	2	29.30	0	0.00	29.30	2	2,836	0.07%
2020/05/27	0	0.00	1	28.80	29.00	-1	2,813	-0.04%
2020/05/26	0	0.00	1	28.60	28.65	-1	2,840	-0.04%
2020/05/22	1	28.60	0	0.00	28.55	1	2,906	0.03%
2020/05/21	1	28.95	14	28.99	29.05	-13	2,963	-0.44%
2020/05/11	1	27.65	0	0.00	27.70	1	2,942	0.03%
2020/05/07	1	28.10	0	0.00	28.05	1	2,921	0.03%
2020/05/06	5	28.20	0	0.00	28.15	5	2,952	0.17%
2020/05/04	40	28.00	0	0.00	28.05	40	2,969	1.35%
2020/04/30	0	0.00	41	28.41	28.70	-41	3,020	-1.36%
2020/04/29	1	28.00	2	28.08	28.05	-1	3,066	-0.03%
2020/04/28	0	0.00	1	27.75	27.85	-1	3,121	-0.03%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/23	3	26.87	0	0.00	26.85	3	3,370	0.09%
2020/04/16	4	27.66	0	0.00	27.65	4	4,198	0.10%
2020/04/15	0	0.00	2	28.43	28.40	-2	4,255	-0.05%
2020/04/14	0	0.00	4	27.95	28.10	-4	4,358	-0.09%
2020/04/09	0	0.00	1	28.25	27.95	-1	4,817	-0.02%
2020/04/08	0	0.00	6	27.66	27.80	-6	5,048	-0.12%
2020/04/07	40	26.70	0	0.00	26.85	40	5,648	0.71%
2020/03/27	11	26.90	2	27.00	26.65	9	6,254	0.14%
2020/03/26	2	26.65	0	0.00	26.55	2	6,567	0.03%
2020/03/24	6	26.29	0	0.00	26.10	6	6,581	0.09%
2020/03/20	2	26.95	7	27.21	26.95	-5	6,707	-0.07%
2020/03/19	9	25.50	11	25.10	26.50	-2	6,654	-0.03%
2020/03/18	1	26.80	6	26.76	26.80	-5	6,527	-0.08%
2020/03/17	1	26.50	0	0.00	26.95	1	6,497	0.02%
2020/03/13	3	27.20	10	27.30	27.65	-7	6,381	-0.11%
2020/03/12	1	28.85	0	0.00	28.80	1	6,274	0.02%
2020/03/09	10	30.29	3	30.40	29.70	7	6,162	0.11%
2020/03/05	12	31.24	0	0.00	31.15	12	6,069	0.20%
2020/03/04	2	31.00	0	0.00	31.00	2	6,069	0.03%
2020/03/02	4	30.98	0	0.00	31.00	4	6,044	0.07%
2020/02/26	2	31.20	0	0.00	31.70	2	5,938	0.03%
2020/02/25	8	31.50	0	0.00	31.55	8	5,905	0.14%
2020/02/24	4	31.84	0	0.00	31.85	4	5,835	0.07%
2020/02/21	6	32.56	10	32.60	32.60	-4	5,738	-0.07%
2020/02/20	1	32.75	0	0.00	32.75	1	5,715	0.02%
2020/02/19	5	32.95	23	33.00	32.95	-18	5,686	-0.32%
2020/02/18	2	32.63	0	0.00	32.65	2	5,659	0.04%
2020/02/17	6	32.57	1	32.65	32.60	5	5,649	0.09%
2020/02/14	3	32.87	15	32.90	32.90	-12	5,617	-0.21%
2020/02/13	1	32.90	0	0.00	32.95	1	5,599	0.02%
2020/02/12	18	32.96	3	33.30	32.85	15	5,596	0.27%
2020/02/10	6	32.60	10	32.65	32.65	-4	5,518	-0.07%
2020/02/07	12	32.99	0	0.00	33.00	12	5,487	0.22%
2020/02/06	10	33.45	5	33.60	33.45	5	5,439	0.09%
2020/02/05	5	33.20	0	0.00	33.30	5	5,406	0.09%
2020/02/04	37	33.78	1	33.55	33.55	36	5,351	0.67%
2020/02/03	0.2	33.45	0	0.00	33.05	0.2	5,279	0.00%
2020/01/31	5	33.75	30	33.70	33.75	-25	5,190	-0.48%
2020/01/30	3	33.78	0	0.00	33.30	3	5,112	0.06%
2020/01/17	5	34.70	0	0.00	34.75	5	4,869	0.10%
2020/01/16	5	34.60	10	34.75	34.75	-5	4,822	-0.10%
2020/01/14	0	0.00	3	34.45	34.45	-3	4,731	-0.06%
2020/01/13	8	34.95	10	35.74	34.75	-2	4,620	-0.04%
2020/01/10	0	0.00	16.6	34.66	34.75	-16.6	4,117	-0.40%
2020/01/09	5	34.45	1	34.50	34.30	4	3,935	0.10%
2020/01/08	4	34.80	1	34.35	34.30	3	3,847	0.08%
2020/01/07	3	34.75	3	34.95	34.75	0	3,711	0.00%
2020/01/06	5	35.50	2	34.50	35.00	3	3,631	0.08%
2020/01/03	6	35.53	2	34.95	35.05	4	3,437	0.12%
2020/01/02	8	35.72	1	35.85	35.85	7	3,225	0.22%
2019/12/31	76	35.35	12.1	35.41	35.90	63.9	2,963	2.16%
2019/12/30	4.2	33.41	2	33.50	33.50	2.2	2,327	0.09%
2019/12/26	0	0.00	1	33.30	32.85	-1	2,051	-0.05%
2019/12/25	21	32.90	1	33.30	32.90	20	1,984	1.01%
2019/12/24	4	33.01	23	33.24	32.95	-19	1,895	-1.00%
2019/12/23	43	32.94	20	32.95	33.10	23	1,654	1.39%
2019/12/19	6	31.55	0	0.00	31.50	6	1,299	0.46%
2019/12/18	6	32.15	34	32.54	32.10	-28	1,240	-2.26%
2019/12/17	0	0.00	4	31.75	31.60	-4	1,091	-0.37%
2019/12/13	2	31.10	3	31.15	31.20	-1	1,050	-0.10%
2019/12/10	6	31.25	0	0.00	31.25	6	1,053	0.57%
2019/12/06	3	31.20	3	31.20	31.25	0	1,053	0.00%
2019/12/04	3	31.30	0	0.00	31.30	3	1,034	0.29%
2019/12/03	0	0.00	1	31.35	31.35	-1	1,010	-0.10%
2019/11/25	0	0.00	25	31.82	31.85	-25	973	-2.57%
2019/11/22	0	0.00	10	31.80	31.80	-10	971	-1.03%
2019/11/20	0	0.00	5	31.85	31.90	-5	977	-0.51%
2019/11/18	3	31.80	0	0.00	31.80	3	1,036	0.29%
2019/11/13	2	31.90	0	0.00	31.85	2	1,082	0.18%
2019/10/21	15	31.50	10	31.60	31.50	5	1,205	0.41%
2019/10/18	0	0.00	20	31.65	31.50	-20	1,196	-1.67%
2019/10/17	15	31.65	10	31.65	31.75	5	1,187	0.42%
2019/10/16	0	0.00	15	31.75	31.70	-15	1,181	-1.27%
2019/10/15	6	31.80	0	0.00	31.80	6	1,172	0.51%
2019/10/14	3	31.70	0	0.00	31.70	3	1,180	0.25%
2019/10/09	0	0.00	5.2	31.81	31.75	-5.2	1,174	-0.44%
2019/10/07	0	0.00	5.3	32.30	32.20	-5.3	1,184	-0.45%
2019/10/03	0	0.00	1	31.90	32.05	-1	1,267	-0.08%
2019/09/27	0	0.00	16	32.38	32.25	-16	1,427	-1.12%
2019/09/25	0	0.00	25	32.52	32.65	-25	1,560	-1.60%
2019/09/24	1	32.35	0	0.00	32.55	1	1,585	0.06%
2019/09/19	0	0.00	3	32.00	31.90	-3	1,692	-0.18%
2019/09/16	9	31.67	0	0.00	31.50	9	1,757	0.51%
2019/09/12	5	31.85	0	0.00	31.75	5	1,756	0.28%
2019/09/11	3	31.90	0	0.00	31.75	3	1,782	0.17%
2019/09/10	0	0.00	9.2	31.95	31.90	-9.2	1,792	-0.51%
2019/09/05	4	32.05	0	0.00	32.10	4	1,800	0.22%
2019/09/04	5	32.05	0	0.00	32.05	5	1,819	0.27%
2019/09/03	10	32.10	0	0.00	31.95	10	1,865	0.54%
2019/08/30	12	32.13	0	0.00	31.45	12	1,938	0.62%
2019/08/28	2	32.30	0	0.00	32.35	2	1,929	0.10%
2019/08/27	3	32.35	0	0.00	32.35	3	1,949	0.15%
2019/08/26	3	32.30	0	0.00	32.30	3	1,999	0.15%
2019/08/21	3	32.90	5	33.15	32.85	-2	2,064	-0.10%
2019/08/20	3	32.28	0	0.00	32.30	3	2,045	0.15%
2019/08/19	0	0.00	1	32.55	32.65	-1	2,036	-0.05%
2019/08/16	0	0.00	4	32.10	31.90	-4	2,011	-0.20%
2019/08/14	3	31.80	0	0.00	31.75	3	1,995	0.15%
2019/08/12	0	0.00	3	32.20	31.95	-3	1,991	-0.15%
2019/08/07	0	0.00	1	31.55	31.60	-1	1,970	-0.05%
2019/08/06	2	31.40	0	0.00	31.40	2	1,991	0.10%
2019/08/02	0	0.00	5	31.70	31.75	-5	1,987	-0.25%
2019/08/01	5	32.00	5	32.00	31.95	0	1,989	0.00%
2019/07/25	2	31.90	0	0.00	31.95	2	1,970	0.10%
2019/07/24	6	32.34	0	0.00	32.30	6	1,944	0.31%
2019/07/19	2	32.85	2	32.90	32.85	0	1,933	0.00%
2019/07/16	0	0.00	4	32.75	32.75	-4	1,947	-0.21%
2019/07/11	0	0.00	4	33.08	33.00	-4	1,964	-0.20%
2019/07/10	3	32.75	0	0.00	32.80	3	1,982	0.15%
2019/07/09	1	33.50	2	33.45	33.30	-1	1,992	-0.05%
2019/07/08	2	34.30	6	34.38	34.40	-4	1,968	-0.20%
2019/07/05	2	34.20	21	34.32	34.20	-19	1,884	-1.01%
2019/07/03	0	0.00	2	33.75	33.90	-2	1,872	-0.11%
2019/07/02	3	33.72	20	34.58	33.60	-17	1,844	-0.92%
2019/07/01	0	0.00	8	34.15	34.20	-8	1,738	-0.46%
2019/06/27	1	34.00	2	34.00	33.90	-1	1,692	-0.06%
2019/06/26	0	0.00	6	33.33	33.80	-6	1,668	-0.36%
2019/06/25	0	0.00	3	33.30	33.40	-3	1,613	-0.19%
2019/06/24	3	33.40	0	0.00	33.40	3	1,592	0.19%
2019/06/21	3	33.15	0	0.00	33.10	3	1,570	0.19%
2019/06/18	1	32.65	3	33.00	32.90	-2	1,567	-0.13%
2019/06/14	0	0.00	4	32.90	32.60	-4	1,616	-0.25%
2019/06/13	0	0.00	2	32.40	32.60	-2	1,640	-0.12%
2019/06/12	5	32.75	1	32.45	32.45	4	1,662	0.24%
2019/06/10	0	0.00	4	33.31	33.45	-4	1,780	-0.22%
2019/06/06	0	0.00	1	32.90	33.10	-1	1,773	-0.06%
2019/06/05	1	32.70	0	0.00	32.65	1	1,747	0.06%
2019/06/04	0	0.00	1	32.75	32.70	-1	1,764	-0.06%
2019/06/03	0	0.00	3	32.70	32.65	-3	1,787	-0.17%
2019/05/20	4	31.75	0	0.00	31.50	4	1,803	0.22%
2019/05/16	0	0.00	8	30.87	30.95	-8	1,815	-0.44%
2019/05/15	5	30.65	0	0.00	30.60	5	1,837	0.27%
2019/05/09	0	0.00	3	31.05	30.65	-3	1,928	-0.16%
2019/05/08	3	31.05	0	0.00	31.10	3	2,004	0.15%
2019/05/06	0	0.00	3	31.75	31.55	-3	2,141	-0.14%
2019/05/03	0	0.00	1	31.75	31.75	-1	2,242	-0.04%
2019/04/25	0	0.00	1	31.60	31.30	-1	2,296	-0.04%
2019/04/23	0	0.00	5	31.60	31.55	-5	2,303	-0.22%
2019/04/18	2	31.35	0	0.00	31.25	2	2,344	0.09%
2019/04/17	5	31.45	1	31.60	31.45	4	2,324	0.17%
2019/04/15	1	31.85	1	31.55	31.45	0	2,273	0.00%
2019/04/12	1	32.15	3	32.15	31.85	-2	2,240	-0.09%
2019/04/09	4	31.39	0	0.00	31.35	4	2,232	0.18%
2019/04/08	3	31.90	0	0.00	31.80	3	2,198	0.14%
2019/03/21	0	0.00	5	32.40	32.60	-5	2,140	-0.23%
2019/03/20	9	32.03	0	0.00	32.10	9	2,119	0.42%
2019/03/18	0	0.00	3	32.45	32.20	-3	2,074	-0.14%
2019/03/14	5	31.95	0	0.00	31.75	5	2,005	0.25%
2019/03/13	5	32.38	0	0.00	32.10	5	1,948	0.26%
2019/03/06	5	33.90	5	33.89	33.60	0	1,800	0.00%
2019/02/26	3	33.80	0	0.00	33.70	3	1,745	0.17%
2019/02/25	1	33.85	0	0.00	34.00	1	1,750	0.06%
2019/02/22	0	0.00	25	33.62	33.65	-25	1,744	-1.43%
2019/02/15	0	0.00	200	33.32	33.20	-200	1,775	-11.26%	大賣/鉅額交易
2019/02/14	1	33.50	0	0.00	33.50	1	1,759	0.06%
2019/02/13	1	33.75	0	0.00	33.80	1	1,735	0.06%
2019/02/12	1	34.45	1	34.75	34.40	0	1,704	0.00%
2019/02/11	3	34.38	2	34.58	34.55	1	1,676	0.06%
2019/01/30	0	0.00	6	33.92	33.90	-6	1,616	-0.37%
2019/01/29	2	33.85	12	33.78	33.65	-10	1,583	-0.63%
2019/01/28	5	33.50	6	33.88	34.05	-1	1,485	-0.07%
2019/01/25	0	0.00	13	33.56	33.25	-13	1,391	-0.93%
2019/01/24	1	33.20	6	33.70	33.20	-5	1,340	-0.37%
2019/01/23	3	32.60	14	32.86	32.90	-11	1,231	-0.89%
2019/01/11	0	0.00	2	31.45	31.50	-2	1,208	-0.17%
2019/01/10	0	0.00	2	31.50	31.50	-2	1,199	-0.17%
2019/01/04	0	0.00	1	30.45	30.45	-1	1,232	-0.08%
2019/01/03	1	30.90	0	0.00	30.80	1	1,272	0.08%
2019/01/02	2	31.30	0	0.00	31.05	2	1,271	0.16%
2018/12/13	0	0.00	15	30.00	30.05	-15	1,348	-1.11%
2018/11/09	0	0.00	10	28.35	28.35	-10	1,120	-0.89%
2018/11/08	0	0.00	17	28.50	28.55	-17	1,130	-1.50%
2018/11/02	0	0.00	16	28.50	28.50	-16	1,171	-1.37%
2018/10/29	5	27.90	0	0.00	28.10	5	1,153	0.43%
2018/10/11	1	29.30	0	0.00	29.20	1	1,064	0.09%
2018/10/08	12	30.91	0	0.00	30.95	12	1,033	1.16%
2018/10/05	19	31.58	0	0.00	31.35	19	1,017	1.87%
2018/10/04	5	31.75	0	0.00	31.80	5	991	0.50%
2018/10/03	23	32.28	1	31.75	31.90	22	965	2.28%
2018/09/28	0	0.00	2	30.80	30.65	-2	867	-0.23%
2018/09/25	0	0.00	1	31.00	30.95	-1	856	-0.12%
2018/09/14	2	30.70	0	0.00	30.40	2	890	0.22%
2018/09/06	1	30.20	1	30.35	30.25	0	947	0.00%
2018/08/31	0	0.00	2	30.60	30.50	-2	1,038	-0.19%
2018/08/28	1	30.75	0	0.00	30.75	1	1,170	0.09%
2018/08/23	0	0.00	1	30.25	30.20	-1	1,180	-0.08%
2018/08/20	0	0.00	0.8	30.05	29.95	-0.8	1,194	-0.07%
2018/08/16	5	29.85	0	0.00	29.85	5	1,197	0.42%
2018/08/10	1	30.25	0	0.00	30.25	1	1,174	0.09%
2018/08/08	5	30.05	0	0.00	30.10	5	1,175	0.43%
2018/07/16	5	30.79	0	0.00	30.65	5	1,362	0.37%
2018/07/04	1	30.95	0	0.00	30.95	1	1,409	0.07%
2018/06/29	0	0.00	1	31.85	31.70	-1	1,426	-0.07%
2018/06/28	0	0.00	1	31.40	31.30	-1	1,408	-0.07%
2018/06/27	1	30.65	0	0.00	30.60	1	1,393	0.07%
2018/06/26	2	30.00	0	0.00	30.75	2	1,383	0.14%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/22	0	0.00	1	31.00	31.05	-1	1,333	-0.07%
2018/06/20	1	31.70	0	0.00	31.70	1	1,305	0.08%
2018/06/15	0	0.00	23.7	32.22	32.40	-23.7	1,265	-1.88%
2018/06/14	0	0.00	4	32.60	32.45	-4	1,226	-0.33%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/07	6	33.00	15	33.00	32.90	-9	1,132	-0.79%
2018/06/06	10	33.15	18	33.10	33.15	-8	1,088	-0.74%
2018/06/04	0	0.00	1	33.85	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	33.30	0	0.00	33.30	1	1,003	0.10%
2018/05/25	0	0.00	20	33.80	33.65	-20	982	-2.04%
2018/05/24	0	0.00	25	33.82	33.80	-25	987	-2.53%
2018/05/23	0	0.00	15	33.75	33.90	-15	996	-1.50%
2018/05/22	0	0.00	21	33.65	33.75	-21	991	-2.12%
2018/05/21	0	0.00	15	33.70	33.55	-15	994	-1.51%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/10	0	0.00	72	33.95	33.95	-72	1,073	-6.71%
2018/05/03	0	0.00	1	34.15	34.15	-1	1,067	-0.09%
2018/04/30	3	34.65	0	0.00	34.70	3	1,055	0.28%
2018/04/26	0	0.00	1	35.40	35.25	-1	1,042	-0.10%
2018/04/25	1	35.60	0	0.00	35.70	1	1,029	0.10%
2018/04/13	0	0.00	1	34.60	34.65	-1	1,045	-0.10%
2018/04/03	0	0.00	5	34.20	34.25	-5	1,131	-0.44%
2018/04/02	1	34.20	0	0.00	34.25	1	1,160	0.09%
2018/03/31	0	0.00	5	34.15	34.15	-5	1,176	-0.43%
2018/03/30	3	34.20	0	0.00	34.25	3	1,194	0.25%
2018/03/26	0	0.00	0	33.75	33.75	0	1,254	0.00%
2018/03/12	0	0.00	1	34.10	34.15	-1	1,819	-0.05%
2018/03/06	1	33.75	0	0.00	33.75	1	2,107	0.05%
2018/02/12	1	33.35	0	0.00	33.40	1	2,415	0.04%
2018/02/07	2	34.25	0	0.00	33.90	2	2,430	0.08%
2018/02/06	1	33.60	1	33.30	34.15	0	2,431	0.00%
2018/02/05	1	34.65	1	34.95	34.50	0	2,427	0.00%
2018/01/24	1	35.65	0	0.00	35.95	1	2,645	0.04%
2018/01/19	0	0.00	1	36.00	35.80	-1	2,800	-0.04%
2018/01/16	1	35.80	0	0.00	35.90	1	2,797	0.04%
2018/01/11	6	36.50	0	0.00	36.60	6	2,720	0.22%
2018/01/10	0	0.00	20	36.95	36.95	-20	2,718	-0.74%
2018/01/09	0	0.00	28	36.95	37.00	-28	2,711	-1.03%
2018/01/08	0	0.00	60	36.85	36.80	-60	2,699	-2.22%
2018/01/05	3	36.55	0	0.00	37.15	3	2,692	0.11%
2018/01/02	0	0.00	26	37.42	37.50	-26	2,657	-0.98%