漢翔 (2634)-元大-萬華券商分點個股進出

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
55.4
漲跌
▼2.6
漲幅
-4.48%
成交量
51,160張
產業
上市航運類股
685人加入追蹤

立即追蹤
本地時間:13:30(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-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/04/15	54.6	59.55	49	59.25	58.00	5.6	12,092	0.05%
2024/04/12	6.1	56.85	10	56.59	56.80	-3.9	11,131	-0.03%
2024/04/11	15	56.55	8	56.69	55.80	7	11,010	0.06%
2024/04/10	31	57.72	5.1	57.30	56.80	25.9	10,635	0.24%
2024/04/09	6	56.68	22.5	56.76	57.50	-16.5	9,678	-0.17%
2024/04/08	1.1	53.64	2	53.15	53.00	-0.9	8,809	-0.01%
2024/04/03	10	53.80	2	53.95	53.70	8	8,809	0.09%
2024/04/02	7	54.11	55.1	54.08	54.30	-48	8,725	-0.55%
2024/04/01	3.1	54.03	12.1	54.36	54.40	-9	8,554	-0.11%
2024/03/29	9.2	52.41	109	53.00	52.60	-99.9	8,247	-1.21%	大賣/
2024/03/28	17.1	53.72	9	53.92	52.60	8.1	8,231	0.10%
2024/03/27	20	51.44	22.4	52.99	53.20	-2.4	7,646	-0.03%
2024/03/25	4.2	50.24	21.1	50.20	50.40	-16.9	7,200	-0.23%
2024/03/22	28	50.43	3.3	50.31	50.30	24.7	7,172	0.34%
2024/03/21	0	48.30	12.1	48.72	48.70	-12	6,957	-0.17%
2024/03/20	10	48.10	0	0.00	47.95	10	6,979	0.14%
2024/03/19	10	48.85	10.1	48.75	48.60	-0.1	6,984	0.00%
2024/03/18	10	48.05	10	47.80	48.40	0	7,276	0.00%
2024/03/15	23	48.19	35	48.00	47.55	-12	7,377	-0.16%
2024/03/14	0.1	47.25	12	47.15	47.15	-11.9	7,313	-0.16%
2024/03/13	0.1	47.64	6	47.58	47.55	-5.9	7,365	-0.08%
2024/03/12	0	47.57	0	0.00	48.15	0	7,418	0.00%
2024/03/11	25.2	47.59	0	0.00	47.55	25.2	7,409	0.34%
2024/03/08	2.2	47.88	1	47.15	47.10	1.2	7,416	0.02%
2024/03/07	16	48.64	0	0.00	48.30	16	7,380	0.22%
2024/03/06	1	49.25	0	0.00	48.90	1	7,391	0.01%
2024/03/05	5	49.58	0	0.00	49.45	5	7,401	0.07%
2024/03/04	1	49.80	10	49.91	49.80	-9	7,410	-0.12%
2024/03/01	14	49.64	0	49.75	49.60	14	7,433	0.19%
2024/02/29	0	0.00	4	49.76	49.65	-4	7,682	-0.05%
2024/02/26	0	0.00	0.1	49.70	49.75	-0.1	8,200	0.00%
2024/02/23	2	48.70	1	48.60	48.40	1	8,159	0.01%
2024/02/22	1	49.10	3	49.08	49.25	-2	8,163	-0.02%
2024/02/21	2	49.10	2	49.03	49.10	0	8,207	0.00%
2024/02/20	4	49.19	3	49.10	49.05	1	8,243	0.01%
2024/02/19	2	49.40	0.1	49.58	49.45	1.9	8,342	0.02%
2024/02/16	0	0.00	12.2	49.26	49.30	-12.2	8,393	-0.15%
2024/02/15	2	48.90	0	0.00	49.20	2	8,522	0.02%
2024/02/05	2.1	47.88	3	48.20	48.10	-1	8,533	-0.01%
2024/02/02	11.3	48.57	1	48.35	48.25	10.3	8,539	0.12%
2024/02/01	5	48.85	3	48.88	48.85	2	8,508	0.02%
2024/01/31	16	49.27	8	48.99	49.20	8	8,619	0.09%
2024/01/29	0	0.00	5	50.20	50.20	-5	8,876	-0.06%
2024/01/25	0.2	50.70	0	0.00	50.10	0.2	9,076	0.00%
2024/01/24	0	50.85	0	0.00	50.50	0	9,094	0.00%
2024/01/23	0.2	50.30	3	50.30	50.20	-2.8	9,120	-0.03%
2024/01/22	4	50.03	4	49.98	49.90	0	9,131	0.00%
2024/01/19	0	0.00	50	50.06	49.95	-50	9,129	-0.55%
2024/01/18	5	50.13	10	49.70	49.80	-5	9,208	-0.05%
2024/01/17	5	50.40	42	51.07	50.20	-37	9,224	-0.40%
2024/01/16	0.2	51.40	0	0.00	51.30	0.2	9,252	0.00%
2024/01/15	82	53.94	2	52.10	52.10	80	9,218	0.87%
2024/01/12	1	52.90	6.5	52.60	53.00	-5.5	8,866	-0.06%
2024/01/11	2	51.05	0	0.00	52.00	2	8,723	0.02%
2024/01/10	12	53.23	10	52.10	51.60	2	8,783	0.02%
2024/01/09	109.1	52.09	1	51.70	51.50	108.1	8,630	1.25%	大買/鉅額交易
2024/01/08	5.1	54.45	102	54.99	53.70	-97	8,428	-1.15%	大賣/
2024/01/05	3	53.70	1.1	53.33	54.20	2	8,203	0.02%
2024/01/04	2.2	52.85	2	53.10	52.70	0.2	8,070	0.00%
2024/01/03	2.1	53.00	0	0.00	52.70	2.1	8,366	0.02%
2024/01/02	1	53.60	1.2	53.85	53.60	-0.2	8,328	0.00%
2023/12/29	1	53.40	18.2	53.53	53.60	-17.2	8,357	-0.21%
2023/12/28	1	53.10	1	52.90	53.10	0	8,331	0.00%
2023/12/27	4.3	52.83	2	52.85	52.80	2.3	8,352	0.03%
2023/12/26	2	53.00	1.3	53.05	53.00	0.7	8,419	0.01%
2023/12/25	0	0.00	3	53.50	53.30	-3	8,402	-0.04%
2023/12/22	0	0.00	1	52.30	52.30	-1	8,360	-0.01%
2023/12/21	6.4	53.08	0	0.00	52.10	6.4	8,547	0.07%
2023/12/20	0	0.00	1	52.70	52.70	-1	8,441	-0.01%
2023/12/19	2	51.80	0	0.00	52.00	2	8,505	0.02%
2023/12/18	1	52.60	2	52.80	52.80	-1	8,579	-0.01%
2023/12/15	0	0.00	3	52.57	52.50	-3	8,674	-0.03%
2023/12/14	7	52.26	6	52.07	52.00	1	8,797	0.01%
2023/12/13	4	52.63	1	53.90	51.90	3	8,952	0.03%
2023/12/12	1	52.60	9.8	52.92	52.70	-8.8	8,927	-0.10%
2023/12/11	0	0.00	2	51.40	51.50	-2	9,025	-0.02%
2023/12/08	101.4	51.60	1	52.50	51.50	100.4	9,174	1.09%	大買/
2023/12/07	1	52.50	2.1	53.05	52.20	-1.1	9,367	-0.01%
2023/12/06	2	52.25	0	0.00	52.00	2	10,039	0.02%
2023/12/05	1	52.50	1	52.40	52.40	0	10,377	0.00%
2023/12/04	0	0.00	4	53.08	53.10	-4	10,439	-0.04%
2023/12/01	0	0.00	5	52.24	52.30	-5	10,463	-0.05%
2023/11/30	1	51.90	2	52.00	51.80	-1	10,729	-0.01%
2023/11/29	1	51.80	1	51.90	51.90	0	11,055	0.00%
2023/11/28	5	52.10	36	51.98	52.30	-31	11,478	-0.27%
2023/11/27	8	52.53	4	51.60	51.60	4	11,941	0.03%
2023/11/24	48	52.98	31	52.82	52.60	17	11,969	0.14%
2023/11/22	1	50.70	0	0.00	50.70	1	13,177	0.01%
2023/11/21	4	51.10	5	51.24	50.60	-1	14,097	-0.01%
2023/11/20	5	51.20	6	51.17	51.20	-1	15,292	-0.01%
2023/11/17	0	0.00	2	50.40	50.40	-2	16,846	-0.01%
2023/11/16	1	50.40	6.2	50.04	50.40	-5.2	16,958	-0.03%
2023/11/15	10.1	49.50	8	49.80	49.25	2.1	16,884	0.01%
2023/11/14	10	49.26	5.1	50.03	49.25	4.9	16,885	0.03%
2023/11/13	1	48.60	1	49.45	49.15	0	16,852	0.00%
2023/11/10	4	48.65	0	0.00	48.55	4	16,862	0.02%
2023/11/09	0	49.40	10	49.45	49.10	-10	16,918	-0.06%
2023/11/08	3	49.35	3	50.02	49.50	0	17,049	0.00%
2023/11/07	30.3	49.68	11	49.36	49.35	19.2	17,126	0.11%
2023/11/06	1	51.60	7	51.71	51.60	-6	17,057	-0.04%
2023/11/03	10	51.90	1.1	51.93	51.80	8.9	17,234	0.05%
2023/11/02	6	50.18	2.2	49.39	50.10	3.8	17,601	0.02%
2023/11/01	3.1	48.44	13	48.69	48.70	-9.9	17,693	-0.06%
2023/10/31	3.1	49.16	0	50.20	48.55	3.1	17,832	0.02%
2023/10/30	10	49.80	0	50.08	49.60	10	17,965	0.06%
2023/10/27	2.1	50.00	0	50.13	50.10	2.1	18,128	0.01%
2023/10/26	2	49.80	4.1	50.36	50.00	-2.1	18,398	-0.01%
2023/10/25	3	50.60	1	50.60	50.50	2	18,384	0.01%
2023/10/24	2	48.41	1	49.45	50.10	1	18,391	0.01%
2023/10/23	2	48.60	0	0.00	48.40	2	18,373	0.01%
2023/10/20	9.1	48.45	1	48.85	48.45	8.1	18,464	0.04%
2023/10/19	2.2	49.30	4	49.24	49.80	-1.8	18,502	-0.01%
2023/10/18	10.2	50.12	13	49.56	49.30	-2.8	18,654	-0.01%
2023/10/17	9.1	52.56	2	51.95	51.60	7.1	18,695	0.04%
2023/10/16	6	54.13	0	0.00	53.70	6	18,661	0.03%
2023/10/13	1	54.30	2	54.70	54.70	-1	18,861	-0.01%
2023/10/12	1	53.80	17	54.16	54.30	-16	19,063	-0.08%
2023/10/11	12.1	54.84	7	55.91	53.90	5.1	19,196	0.03%
2023/10/05	16.1	53.38	0	0.00	53.60	16.1	19,149	0.08%
2023/10/04	1	53.30	42	53.44	53.30	-41	19,196	-0.21%
2023/10/03	4	54.40	0	0.00	54.20	4	19,333	0.02%
2023/10/02	33	55.18	3	55.57	55.00	30	19,460	0.15%
2023/09/28	5	54.60	0	0.00	54.90	5	19,648	0.03%
2023/09/27	3.2	54.22	0	0.00	54.40	3.2	20,053	0.02%
2023/09/26	10.1	55.04	12	55.33	54.60	-1.9	20,131	-0.01%
2023/09/25	1	56.90	0	0.00	56.70	1	20,174	0.00%
2023/09/22	1	55.70	13	55.77	55.70	-12	20,194	-0.06%
2023/09/21	1	54.80	52	54.53	55.50	-51	20,340	-0.25%
2023/09/20	5	56.20	0	0.00	56.00	5	20,661	0.02%
2023/09/19	54.1	56.32	103	57.27	56.20	-48.9	20,917	-0.23%	大賣/
2023/09/18	52	58.90	7.2	58.80	57.60	44.8	21,299	0.21%
2023/09/15	7.6	58.20	64	58.15	58.00	-56.4	22,514	-0.25%
2023/09/14	7.1	59.36	26	59.57	59.20	-19	24,361	-0.08%
2023/09/13	15	60.05	1	60.10	59.90	14	25,282	0.06%
2023/09/12	35	61.22	23	60.71	60.50	12	25,608	0.05%
2023/09/11	147	62.00	26	61.62	60.80	121	25,750	0.47%	大買/鉅額交易
2023/09/08	14.1	61.32	12.2	61.59	61.90	1.9	25,155	0.01%
2023/09/07	7	60.34	2	60.45	60.40	5	24,936	0.02%
2023/09/06	4	60.13	15	60.20	60.30	-11	25,092	-0.04%
2023/09/05	44.3	60.29	7	59.97	59.50	37.3	25,246	0.15%
2023/09/04	23.1	61.95	19.2	61.75	61.30	4	25,481	0.02%
2023/09/01	18.2	62.27	37	62.42	62.40	-18.8	25,566	-0.07%
2023/08/31	100.2	62.41	78	62.07	62.00	22.2	25,428	0.09%
2023/08/30	44	61.44	236	60.97	61.60	-192	25,425	-0.76%	大賣/鉅額交易
2023/08/29	126.3	59.86	36	59.58	61.50	90.3	25,440	0.35%	大買/
2023/08/28	144	62.36	35.1	62.12	61.00	108.9	24,866	0.44%	大買/鉅額交易
2023/08/25	80	61.46	32.1	60.78	60.30	48	23,852	0.20%
2023/08/24	59	61.10	70.2	61.29	61.40	-11.2	23,172	-0.05%
2023/08/23	112.3	59.12	63.7	59.49	59.00	48.6	22,194	0.22%	大買/
2023/08/22	1	55.50	2	55.60	55.50	-1	20,868	0.00%
2023/08/21	5	55.22	2	55.40	55.50	3	20,986	0.01%
2023/08/18	6	55.25	0	0.00	54.70	6	21,567	0.03%
2023/08/17	0.1	53.50	1	54.80	55.10	-0.9	22,073	0.00%
2023/08/16	4	53.48	0	0.00	53.80	4	22,699	0.02%
2023/08/15	0.2	53.70	25	53.77	53.90	-24.9	23,079	-0.11%
2023/08/14	12	54.99	16	54.44	54.00	-4	23,352	-0.02%
2023/08/11	10.2	56.60	4	57.10	56.80	6.2	23,780	0.03%
2023/08/10	7	57.86	5	58.34	58.00	2	23,730	0.01%
2023/08/09	3	58.20	9.5	58.31	58.30	-6.5	23,730	-0.03%
2023/08/08	2	57.65	58	58.75	57.80	-56	23,855	-0.23%
2023/08/07	16.2	55.50	26	55.92	57.20	-9.8	23,996	-0.04%
2023/08/04	1	55.60	18	55.86	56.10	-17	24,323	-0.07%
2023/08/02	10	55.23	9	55.80	55.20	1	24,828	0.00%
2023/08/01	23	55.17	17	55.59	54.80	6	25,063	0.02%
2023/07/31	18	55.39	10	55.71	55.50	8	25,683	0.03%
2023/07/28	8.1	53.77	28.4	53.81	53.80	-20.3	26,100	-0.08%
2023/07/27	0	0.00	3	54.57	54.50	-3	27,285	-0.01%
2023/07/26	0	0.00	2	53.60	53.40	-2	28,078	-0.01%
2023/07/25	4	53.43	1	53.50	54.00	3	29,699	0.01%
2023/07/24	21	53.50	10	53.30	53.50	11	31,348	0.04%
2023/07/21	18.1	55.27	20	55.20	54.40	-1.9	32,211	-0.01%
2023/07/20	13.1	55.85	4	55.53	55.70	9.1	34,259	0.03%
2023/07/19	46.1	54.48	8	54.68	53.70	38.1	35,118	0.11%
2023/07/18	26.2	54.19	0.1	53.60	53.50	26.1	35,969	0.07%
2023/07/17	13	55.12	1	55.60	54.80	12	36,519	0.03%
2023/07/14	6	56.38	40	56.45	55.70	-34	37,088	-0.09%
2023/07/13	4.3	56.52	10	56.41	56.10	-5.7	38,925	-0.01%
2023/07/12	1	57.60	7	57.59	57.20	-6	41,165	-0.01%
2023/07/11	2.1	58.14	8	58.10	57.70	-5.9	43,826	-0.01%
2023/07/10	19.1	59.02	3	58.60	58.30	16.1	45,283	0.04%
2023/07/07	7.2	59.36	25	59.33	59.40	-17.8	46,632	-0.04%
2023/07/06	7	60.66	10	61.40	60.20	-3	47,102	-0.01%
2023/07/05	7	62.26	28	62.47	61.90	-21	47,378	-0.04%
2023/07/04	19	61.46	8	61.48	61.30	11	47,089	0.02%
2023/07/03	7.1	60.49	5	60.30	61.40	2.1	47,026	0.00%
2023/06/30	8	60.10	7	60.30	60.00	1	46,820	0.00%
2023/06/29	17	61.07	35.2	60.83	60.50	-18.2	46,813	-0.04%
2023/06/28	33	60.95	5	60.76	60.70	28	46,669	0.06%
2023/06/27	19	60.08	6	60.53	59.30	13	46,754	0.03%
2023/06/26	16.1	61.74	28	61.32	60.70	-11.9	47,177	-0.03%
2023/06/21	100.2	65.57	46.1	64.92	63.40	54.1	46,949	0.12%
2023/06/20	350	64.75	324.3	64.51	65.00	25.7	45,875	0.06%	大買/大賣/
2023/06/19	17	60.96	65	62.41	63.90	-48	43,882	-0.11%
2023/06/16	17	57.84	50	58.05	58.10	-33	42,910	-0.08%
2023/06/15	31	55.69	18	56.42	57.30	13	42,614	0.03%
2023/06/14	3.2	56.18	22	56.66	56.00	-18.8	42,368	-0.04%
2023/06/13	52	57.01	2	56.70	56.60	50	42,460	0.12%
2023/06/12	36.1	56.91	17	56.76	56.50	19.1	42,670	0.04%
2023/06/09	27.2	57.92	23	57.52	57.50	4.2	42,840	0.01%
2023/06/08	31	57.65	27	57.90	57.70	4	43,055	0.01%
2023/06/07	11	57.48	18	57.42	57.50	-7	42,805	-0.02%
2023/06/06	8	56.50	2	56.90	56.40	6	43,073	0.01%
2023/06/05	7	57.49	28	57.61	57.30	-21	43,876	-0.05%
2023/06/02	5	56.10	34	56.40	56.30	-29	43,546	-0.07%
2023/06/01	3	55.50	42	55.19	55.30	-39	43,401	-0.09%
2023/05/31	3	55.20	2	55.05	55.40	1	43,443	0.00%
2023/05/30	20	55.09	15	55.40	54.80	5	43,459	0.01%
2023/05/29	5	56.08	8	56.13	55.80	-3	43,343	-0.01%
2023/05/26	13	54.90	1	55.00	54.80	12	43,222	0.03%
2023/05/25	22	56.03	12	55.96	56.00	10	43,100	0.02%
2023/05/24	19	57.36	33	57.75	56.70	-14	43,064	-0.03%
2023/05/23	60	56.95	9.5	56.70	56.70	50.5	42,899	0.12%
2023/05/22	3	56.97	39	56.33	56.90	-36	42,593	-0.08%
2023/05/19	31.1	54.90	34	54.61	54.20	-2.9	42,282	-0.01%
2023/05/18	34	54.98	27	54.80	54.50	7	42,021	0.02%
2023/05/17	27	55.44	23	55.20	55.00	4	41,789	0.01%
2023/05/16	3.3	53.72	16	53.74	53.70	-12.7	41,378	-0.03%
2023/05/15	1.1	53.68	1	53.60	53.70	0.1	41,725	0.00%
2023/05/12	12.1	54.14	46	53.41	54.40	-33.9	43,241	-0.08%
2023/05/11	41.1	54.31	29	54.48	54.00	12.1	43,592	0.03%
2023/05/10	5	55.48	24	55.82	55.30	-19	43,073	-0.04%
2023/05/09	36.1	55.09	66.1	54.46	54.50	-30	42,634	-0.07%
2023/05/08	20	56.85	70.3	56.84	56.60	-50.3	42,096	-0.12%
2023/05/05	61	56.61	44	56.99	56.40	17	41,801	0.04%
2023/05/04	34.4	58.16	16	57.92	57.60	18.4	41,148	0.04%
2023/05/03	60	58.64	96.2	58.73	58.70	-36.2	40,545	-0.09%
2023/05/02	64	57.92	57	57.84	57.40	7	39,311	0.02%
2023/04/28	48	58.61	46	58.33	58.00	2	38,504	0.01%
2023/04/27	46	57.18	41	57.48	57.50	5	36,822	0.01%
2023/04/26	31	55.78	27	55.28	55.90	4	35,055	0.01%
2023/04/25	89	56.91	165	56.73	56.40	-76	34,075	-0.22%	大賣/
2023/04/24	43	55.75	26	56.61	57.50	17	31,803	0.05%
2023/04/21	34.5	54.85	56.2	54.43	54.70	-21.7	30,689	-0.07%
2023/04/20	34	54.99	16	54.45	54.40	18	29,705	0.06%
2023/04/19	83	56.33	18.2	56.40	56.60	64.8	28,932	0.22%
2023/04/18	60.6	56.71	42	56.43	55.90	18.6	28,155	0.07%
2023/04/17	113.2	57.25	118	57.07	58.00	-4.8	26,225	-0.02%	大買/大賣/
2023/04/14	129.2	54.83	62.2	54.65	54.20	67	23,870	0.28%	大買/
2023/04/13	40	51.21	39	51.68	52.90	1	21,249	0.00%
2023/04/12	130	47.05	76	47.61	48.15	54	20,124	0.27%	大買/
2023/04/11	17	44.21	11	44.10	43.80	6	18,629	0.03%
2023/04/10	37	43.70	45	43.66	44.30	-8	18,055	-0.04%
2023/04/07	6	42.34	6.1	42.31	42.40	-0.1	17,575	0.00%
2023/04/06	0	0.00	6	42.30	42.00	-6	17,668	-0.03%
2023/03/30	10	41.63	3	41.85	41.85	7	17,689	0.04%
2023/03/29	4	41.55	2	41.40	41.55	2	17,597	0.01%
2023/03/28	19	41.57	17	41.83	41.20	2	17,588	0.01%
2023/03/27	27	43.77	35	43.85	43.20	-8	17,093	-0.05%
2023/03/24	17	42.00	9	42.40	42.45	8	16,439	0.05%
2023/03/23	5	41.50	15	41.68	41.75	-10	16,380	-0.06%
2023/03/22	2	40.80	10	40.90	40.85	-8	16,148	-0.05%
2023/03/21	18	41.27	8	41.23	41.00	10	16,101	0.06%
2023/03/20	2	41.03	0	0.00	41.00	2	16,040	0.01%
2023/03/17	3	40.37	21	40.46	40.25	-18	16,072	-0.11%
2023/03/16	16	40.31	4	39.99	40.20	12	16,215	0.07%
2023/03/15	69	40.95	7	41.02	41.00	62	16,594	0.37%
2023/03/14	42	39.22	39	40.13	39.85	3	16,663	0.02%
2023/03/13	37.1	38.73	3	39.30	38.95	34.1	17,010	0.20%
2023/03/10	2	40.70	0	0.00	40.90	2	17,105	0.01%
2023/03/09	14	41.89	30	41.74	42.05	-16	17,023	-0.09%
2023/03/08	69	41.23	75	41.55	41.00	-6	16,777	-0.04%
2023/03/07	1	39.10	2	39.08	39.40	-1	16,726	-0.01%
2023/03/06	28	38.73	3	39.10	38.65	25	16,633	0.15%
2023/03/03	1	38.05	0	0.00	38.40	1	16,513	0.01%
2023/03/02	0	0.00	2	37.55	37.85	-2	16,435	-0.01%
2023/03/01	100	38.39	0	0.00	38.00	100	16,423	0.61%
2023/02/24	7	38.63	7	38.41	38.50	0	16,568	0.00%
2023/02/23	6	38.97	3	39.00	39.20	3	16,400	0.02%
2023/02/22	15	39.14	1	38.85	39.20	14	16,303	0.09%
2023/02/21	5	39.01	5	39.50	38.80	0	16,229	0.00%
2023/02/20	8	39.02	22	38.78	38.80	-14	15,930	-0.09%
2023/02/17	7	38.64	11	38.69	38.50	-4	15,735	-0.03%
2023/02/16	1	37.85	5	38.06	38.00	-4	15,357	-0.03%
2023/02/15	3	37.30	1	37.60	37.30	2	15,226	0.01%
2023/02/14	21	37.10	27	37.25	37.60	-6	15,097	-0.04%
2023/02/13	46	37.57	48	37.37	37.65	-2	15,039	-0.01%
2023/02/10	74.2	38.75	46	38.65	37.95	28.2	14,717	0.19%
2023/02/09	32	37.28	85	37.28	37.35	-53	13,007	-0.41%
2023/02/08	1	35.95	4	35.83	35.90	-3	12,322	-0.02%
2023/02/06	0	0.00	23	35.53	35.50	-23	12,254	-0.19%
2023/02/03	1	35.20	7	34.76	34.95	-6	12,155	-0.05%
2023/02/02	8	34.56	0	0.00	34.45	8	12,027	0.07%
2023/02/01	1	35.10	4	34.94	34.55	-3	11,897	-0.03%
2023/01/31	0	0.00	102	34.40	34.60	-102	11,785	-0.87%	大賣/鉅額交易
2023/01/30	3	34.30	1	34.15	34.10	2	11,767	0.02%
2023/01/17	0	0.00	1	34.20	34.15	-1	11,749	-0.01%
2023/01/13	1	34.95	1	34.80	34.70	0	11,871	0.00%
2023/01/11	1	35.05	1	35.45	35.05	0	11,993	0.00%
2023/01/10	3	34.95	0	0.00	34.80	3	11,948	0.03%
2023/01/09	5	35.02	4	35.01	34.95	1	11,937	0.01%
2023/01/05	6	35.48	19	35.59	35.25	-13	12,024	-0.11%
2023/01/04	0	0.00	1	35.25	35.45	-1	11,953	-0.01%
2023/01/03	21	35.45	7	35.40	35.40	14	11,892	0.12%
2022/12/30	6	35.73	32	35.80	35.75	-26	11,774	-0.22%
2022/12/29	2	35.05	3	35.07	35.10	-1	11,294	-0.01%
2022/12/28	5	35.40	2	35.45	35.10	3	11,223	0.03%
2022/12/27	1	35.00	24	35.31	35.00	-23	11,126	-0.21%
2022/12/26	13	35.50	7	35.44	35.25	6	11,028	0.05%
2022/12/23	5	34.38	9	34.59	34.55	-4	10,789	-0.04%
2022/12/21	6	33.37	0	0.00	33.25	6	10,653	0.06%
2022/12/20	1	33.45	3	34.43	33.30	-2	10,740	-0.02%
2022/12/19	5	34.52	6	34.69	34.40	-1	10,836	-0.01%
2022/12/16	8	34.98	10	35.06	34.95	-2	10,808	-0.02%
2022/12/15	3	35.35	14	35.80	35.95	-11	10,663	-0.10%
2022/12/14	3	34.72	0	0.00	35.00	3	10,373	0.03%
2022/12/13	8	34.52	0	0.00	34.35	8	10,265	0.08%
2022/12/12	5	34.86	2	34.95	34.85	3	10,170	0.03%
2022/12/09	19	35.28	13	35.11	34.85	6	10,069	0.06%
2022/12/08	9	35.81	8	35.62	35.20	1	9,939	0.01%
2022/12/07	33	36.13	17	35.56	35.85	16	9,652	0.17%
2022/12/06	6	35.53	2	36.30	35.60	4	9,049	0.04%
2022/12/05	14	36.84	50	36.67	36.25	-36	8,693	-0.41%
2022/12/02	13	34.04	72	34.32	34.80	-59	7,945	-0.74%
2022/12/01	4	33.41	13	33.60	33.10	-9	7,385	-0.12%
2022/11/30	26	33.25	44	33.25	33.40	-18	7,203	-0.25%
2022/11/29	98	34.28	210	34.39	33.90	-112	6,738	-1.66%	大賣/鉅額交易
2022/11/28	14	32.13	16	32.12	31.90	-2	5,674	-0.04%
2022/11/25	6	31.58	0	0.00	31.40	6	5,575	0.11%
2022/11/24	1	31.30	25	31.45	31.40	-24	5,571	-0.43%
2022/11/23	13	31.57	21	31.59	31.55	-8	5,518	-0.14%
2022/11/22	83	31.82	23	31.95	31.55	60	5,426	1.11%
2022/11/21	4	30.91	0	0.00	30.90	4	5,128	0.08%
2022/11/18	1	30.80	13	30.99	31.05	-12	5,115	-0.23%
2022/11/17	8	30.55	0	0.00	30.60	8	5,066	0.16%
2022/11/16	18	31.56	2	31.65	31.05	16	4,972	0.32%
2022/11/15	4	30.90	4	31.25	30.95	0	4,857	0.00%
2022/11/14	0	0.00	5	31.27	31.15	-5	4,831	-0.10%
2022/11/11	0	0.00	5	31.30	30.90	-5	4,846	-0.10%
2022/11/10	0	0.00	5	31.10	31.10	-5	4,916	-0.10%
2022/11/09	9	31.31	0	0.00	31.05	9	5,034	0.18%
2022/11/08	7	32.04	1	31.90	31.60	6	4,958	0.12%
2022/11/02	4	32.48	0	0.00	32.45	4	4,956	0.08%
2022/11/01	2	31.83	2	31.65	31.80	0	5,247	0.00%
2022/10/28	1	30.60	0	0.00	30.60	1	5,701	0.02%
2022/10/25	0	0.00	5	31.95	31.35	-5	7,599	-0.07%
2022/10/24	6	32.18	2	32.00	32.30	4	7,643	0.05%
2022/10/21	2	30.80	180	31.05	31.60	-178	7,662	-2.32%	大賣/鉅額交易
2022/10/19	51	31.06	1	31.10	31.15	50	7,706	0.65%
2022/10/18	130	31.35	0	0.00	31.30	130	7,721	1.68%	大買/鉅額交易
2022/10/17	0	0.00	1	31.50	31.80	-1	7,877	-0.01%
2022/10/13	3	31.43	602	31.87	31.15	-599	8,057	-7.43%	大賣/鉅額交易
2022/10/12	1	33.00	0	0.00	32.90	1	8,015	0.01%
2022/10/11	2	33.00	0	0.00	33.55	2	8,125	0.02%
2022/10/07	0	0.00	3	33.35	33.45	-3	8,286	-0.04%
2022/09/26	1	36.45	2	36.50	35.55	-1	10,875	-0.01%
2022/09/23	0	0.00	10	36.35	36.10	-10	11,223	-0.09%
2022/09/22	0	0.00	1	35.65	35.95	-1	11,423	-0.01%
2022/09/21	2	35.75	0	0.00	35.55	2	11,592	0.02%
2022/09/19	5	35.80	1	36.05	35.60	4	11,793	0.03%
2022/09/16	5	35.85	0	0.00	36.05	5	11,941	0.04%
2022/09/15	0	0.00	1	36.85	36.55	-1	12,241	-0.01%
2022/09/13	0	0.00	3	36.70	36.70	-3	13,391	-0.02%
2022/09/12	6.1	36.58	3	36.53	36.80	3.1	15,449	0.02%
2022/09/08	5	35.84	1.1	35.99	36.00	3.9	16,498	0.02%
2022/09/06	0	0.00	1	35.60	35.60	-1	17,122	-0.01%
2022/08/30	1	35.05	0	0.00	35.15	1	17,109	0.01%
2022/08/26	2	36.05	9	35.99	35.80	-7	17,097	-0.04%
2022/08/25	6	35.77	0	0.00	35.75	6	17,140	0.04%
2022/08/24	5	36.10	5	35.65	35.75	0	17,235	0.00%
2022/08/23	1	35.65	0	0.00	35.90	1	17,266	0.01%
2022/08/22	1	35.20	4	34.93	35.20	-3	17,223	-0.02%
2022/08/19	7	35.09	0	0.00	35.10	7	17,273	0.04%
2022/08/18	15	35.30	0	0.00	35.40	15	17,291	0.09%
2022/08/17	9	35.13	0	0.00	35.05	9	17,429	0.05%
2022/08/16	1	36.25	11	36.91	35.60	-10	17,431	-0.06%
2022/08/15	2	37.00	2	37.05	36.90	0	17,493	0.00%
2022/08/12	11	37.20	10	37.25	37.00	1	17,579	0.01%
2022/08/11	20	37.03	8	36.95	36.80	12	17,572	0.07%
2022/08/10	1	36.75	0	36.80	36.75	1	17,554	0.01%
2022/08/09	1	37.35	11	37.01	37.15	-10	17,517	-0.06%
2022/08/08	8	37.10	9	37.11	37.00	-1	17,402	-0.01%
2022/08/05	19	35.91	0	0.00	35.95	19	17,068	0.11%
2022/08/04	1	35.75	4	35.94	36.00	-3	16,971	-0.02%
2022/08/03	15	37.02	46	37.05	37.10	-31	16,796	-0.18%
2022/08/02	54	38.04	12	37.96	38.20	42	16,240	0.26%
2022/08/01	3	37.40	8	37.24	37.35	-5	15,602	-0.03%
2022/07/29	0	0.00	18	35.96	35.90	-18	15,172	-0.12%
2022/07/28	3	35.43	0	0.00	35.25	3	15,100	0.02%
2022/07/27	0	0.00	8	35.78	35.90	-8	15,046	-0.05%
2022/07/26	2	35.18	3	34.95	35.20	-1	14,971	-0.01%
2022/07/25	2	35.25	1	35.10	34.95	1	14,971	0.01%
2022/07/22	15	34.64	3	35.33	35.00	12	14,970	0.08%
2022/07/21	2	34.63	5	34.81	34.70	-3	14,968	-0.02%
2022/07/20	7	35.39	0	0.00	35.35	7	15,124	0.05%
2022/07/19	8	34.99	7	34.77	35.00	1	15,270	0.01%
2022/07/18	6	34.99	0	0.00	35.00	6	15,522	0.04%
2022/07/15	21	35.07	0	0.00	35.10	21	15,567	0.13%
2022/07/14	6	35.99	16	35.88	35.85	-10	15,585	-0.06%
2022/07/13	17	34.99	29	35.13	36.05	-12	15,513	-0.08%
2022/07/12	17	34.45	19	34.28	34.25	-2	15,255	-0.01%
2022/07/11	3	34.32	4	33.66	34.35	-1	15,535	-0.01%
2022/07/08	13	33.27	1	34.20	32.75	12	15,691	0.08%
2022/07/07	8	33.46	0	0.00	33.40	8	15,583	0.05%
2022/07/06	20	34.45	11	34.05	33.85	9	15,517	0.06%
2022/07/05	21	33.91	10	34.19	34.70	11	15,350	0.07%
2022/07/04	67	32.67	9	33.41	33.10	58	14,928	0.39%
2022/07/01	51	33.12	4	33.65	32.55	47	14,518	0.32%
2022/06/30	18	32.38	34	32.75	32.35	-16	13,940	-0.11%
2022/06/29	17	32.61	15	32.42	32.20	2	13,691	0.01%
2022/06/28	25	32.13	15	32.15	32.15	10	13,485	0.07%
2022/06/27	6	31.96	15	31.96	31.85	-9	13,380	-0.07%
2022/06/24	12	31.38	9	31.50	31.75	3	13,262	0.02%
2022/06/23	14	31.81	15	32.15	31.15	-1	13,081	-0.01%
2022/06/22	27	32.12	3	31.60	31.35	24	12,740	0.19%
2022/06/21	0	0.00	2	34.35	34.40	-2	12,182	-0.02%
2022/06/20	56.1	37.01	29	36.89	34.40	27.1	11,440	0.24%
2022/06/17	26	36.70	72	37.12	38.20	-46	9,329	-0.49%
2022/06/16	15	35.78	11	35.02	34.75	4	8,190	0.05%
2022/06/13	0	0.00	1	32.90	33.45	-1	7,447	-0.01%
2022/06/08	3	33.83	0	0.00	34.05	3	7,334	0.04%
2022/06/07	0	0.00	6	33.75	33.60	-6	7,289	-0.08%
2022/06/02	8	33.77	0	0.00	33.40	8	7,273	0.11%
2022/06/01	7	34.03	6	34.65	33.90	1	7,222	0.01%
2022/05/31	0	0.00	4	34.50	34.10	-4	7,105	-0.06%
2022/05/30	1	34.15	11	34.18	34.20	-10	7,023	-0.14%
2022/05/27	20	33.50	1	34.50	33.50	19	6,976	0.27%
2022/05/26	15	33.93	3	34.30	33.95	12	6,926	0.17%
2022/05/25	41	33.99	0	0.00	33.85	41	6,836	0.60%
2022/05/24	0	0.00	7	34.21	34.00	-7	6,625	-0.11%
2022/05/23	5	33.70	1	34.10	33.75	4	6,483	0.06%
2022/05/20	3	33.30	2	33.65	33.30	1	6,281	0.02%
2022/05/19	0	0.00	10	32.80	32.45	-10	6,117	-0.16%
2022/05/18	1	32.50	1	32.85	32.80	0	6,131	0.00%
2022/05/16	20	32.10	0	0.00	31.95	20	6,090	0.33%
2022/05/12	30	32.00	0	0.00	31.15	30	5,992	0.50%
2022/05/11	13	33.57	18	33.12	32.90	-5	5,844	-0.09%
2022/05/10	10	32.10	3	33.25	33.60	7	5,743	0.12%
2022/05/09	11	32.79	0	0.00	32.55	11	5,606	0.20%
2022/05/06	3	32.42	0	0.00	32.50	3	5,441	0.06%
2022/05/05	1	32.75	0	0.00	32.50	1	5,378	0.02%
2022/05/04	10	32.85	0	0.00	32.25	10	5,328	0.19%
2022/04/29	1	33.25	10	33.10	33.20	-9	5,153	-0.17%
2022/04/28	20	33.03	2	33.00	33.20	18	5,071	0.35%
2022/04/27	0	0.00	1	32.95	33.25	-1	4,986	-0.02%
2022/04/26	3	34.40	34	34.37	34.20	-31	4,794	-0.65%
2022/04/25	1	34.40	0	0.00	34.20	1	4,451	0.02%
2022/04/22	2	34.35	12	34.00	34.70	-10	4,162	-0.24%
2022/04/21	62	33.44	1	32.80	32.80	61	3,836	1.59%
2022/04/20	15	33.70	1	34.50	33.80	14	3,651	0.38%
2022/04/19	5	33.10	22	33.20	34.00	-17	3,416	-0.50%
2022/04/18	6	33.21	5	33.84	33.50	1	3,197	0.03%
2022/04/15	40	33.04	52	33.28	33.75	-12	2,960	-0.41%
2022/04/14	36	32.20	24	31.98	32.30	12	2,484	0.48%
2022/04/13	0	0.00	21	30.95	30.85	-21	2,029	-1.03%
2022/04/12	0	0.00	21	30.30	30.70	-21	1,866	-1.13%
2022/04/11	5	29.80	2	30.20	29.80	3	1,758	0.17%
2022/04/07	2	29.15	0	0.00	29.20	2	1,654	0.12%
2022/03/31	12	29.44	0	0.00	29.35	12	1,747	0.69%
2022/03/30	1	29.30	0	0.00	29.35	1	1,749	0.06%
2022/03/29	1	29.30	0	0.00	29.30	1	1,756	0.06%
2022/03/24	0	0.00	1	29.80	29.70	-1	1,762	-0.06%
2022/03/23	2	29.55	1	29.70	29.85	1	1,764	0.06%
2022/03/16	0	0.00	1	29.05	29.10	-1	1,764	-0.06%
2022/03/15	0	0.00	1	29.40	29.00	-1	1,762	-0.06%
2022/03/10	0	0.00	21	29.65	29.75	-21	1,823	-1.15%
2022/03/08	5	29.16	0	0.00	28.75	5	1,808	0.28%
2022/02/24	1	29.60	0	0.00	29.45	1	1,850	0.05%
2022/02/22	0	0.00	3	30.20	29.95	-3	1,908	-0.16%
2022/02/21	2	30.15	0	0.00	30.05	2	1,957	0.10%
2022/02/18	0	0.00	8	30.16	30.15	-8	2,008	-0.40%
2022/02/17	5	29.85	0	0.00	29.95	5	2,144	0.23%
2022/02/16	2	29.45	0	0.00	29.45	2	2,102	0.10%
2022/02/15	40	29.33	0	0.00	29.35	40	2,122	1.88%
2022/02/07	3	29.50	1	29.50	29.55	2	2,223	0.09%
2022/01/25	1	29.05	0	0.00	29.05	1	2,263	0.04%
2022/01/21	22	29.45	0	0.00	29.45	22	2,236	0.98%
2022/01/06	0	0.00	1	30.00	29.65	-1	2,037	-0.05%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2021/12/30	0	0.00	10	29.35	29.35	-10	1,985	-0.50%
2021/12/24	1	29.50	0	0.00	29.40	1	1,908	0.05%
2021/12/17	0	0.00	20	29.00	29.10	-20	1,928	-1.04%
2021/12/15	0	0.00	2	29.05	29.00	-2	1,959	-0.10%
2021/12/14	20	29.15	3	29.30	29.00	17	1,973	0.86%
2021/12/07	1	29.95	0	0.00	29.95	1	2,038	0.05%
2021/12/06	1	29.70	0	0.00	29.75	1	2,040	0.05%
2021/11/29	2	29.25	2	29.30	29.20	0	2,151	0.00%
2021/11/24	4	30.43	0	0.00	30.55	4	2,070	0.19%
2021/11/22	0	0.00	11	30.34	30.40	-11	1,998	-0.55%
2021/11/18	2	30.45	4	30.31	30.35	-2	1,928	-0.10%
2021/11/17	6	30.07	1	30.00	30.00	5	1,854	0.27%
2021/11/16	10	30.30	6	30.34	29.80	4	1,794	0.22%
2021/11/15	5	29.00	0	0.00	29.00	5	1,619	0.31%
2021/11/12	75	29.05	0	0.00	29.25	75	1,622	4.62%
2021/11/10	0	0.00	5	29.40	28.95	-5	1,709	-0.29%
2021/11/05	1	28.70	20	28.65	28.70	-19	1,730	-1.10%
2021/11/04	0	0.00	20	28.80	28.80	-20	1,755	-1.14%
2021/11/03	10	28.65	38	28.60	28.65	-28	1,774	-1.58%
2021/11/01	20	28.40	8	28.35	28.35	12	1,768	0.68%
2021/10/29	4	28.28	0	0.00	28.20	4	1,824	0.22%
2021/10/28	4	28.30	0	0.00	28.35	4	1,912	0.21%
2021/10/27	46	28.13	0	0.00	28.25	46	2,126	2.16%
2021/10/26	3	28.05	0	0.00	28.10	3	2,138	0.14%
2021/10/22	4	27.99	1	28.45	27.95	3	2,200	0.14%
2021/10/21	2	28.15	0	0.00	28.15	2	2,230	0.09%
2021/10/20	1	28.25	0	0.00	28.25	1	2,298	0.04%
2021/09/15	2	28.00	0	0.00	28.10	2	2,938	0.07%
2021/09/13	0	0.00	150	27.36	27.35	-150	3,292	-4.56%	大賣/鉅額交易
2021/09/09	2	27.25	0	0.00	27.30	2	3,434	0.06%
2021/08/19	3	29.10	0	0.00	28.95	3	3,743	0.08%
2021/08/18	2	28.70	0	0.00	29.45	2	3,722	0.05%
2021/08/16	5	30.03	22	30.29	29.45	-17	3,687	-0.46%
2021/08/13	13	30.43	14	30.26	30.20	-1	3,583	-0.03%
2021/08/12	7	30.13	8	30.32	30.25	-1	3,542	-0.03%
2021/08/11	4	30.19	10	30.45	29.95	-6	3,535	-0.17%
2021/08/10	5	29.85	5	30.05	30.20	0	3,511	0.00%
2021/08/05	4	29.56	4	29.73	29.70	0	3,543	0.00%
2021/08/04	2	29.95	3	29.95	29.85	-1	3,632	-0.03%
2021/08/03	4	30.50	1	31.00	30.50	3	3,618	0.08%
2021/08/02	12	30.65	34	30.68	30.90	-22	3,548	-0.62%
2021/07/30	0	0.00	10	29.90	29.80	-10	3,339	-0.30%
2021/07/29	13	30.05	7	30.05	30.00	6	3,343	0.18%
2021/07/28	0	0.00	10	29.78	29.80	-10	3,342	-0.30%
2021/07/27	0	0.00	7	29.97	30.00	-7	3,385	-0.21%
2021/07/26	4	29.86	9	30.03	29.85	-5	3,374	-0.15%
2021/07/23	4	29.65	6	29.85	29.55	-2	3,343	-0.06%
2021/07/22	2	29.10	5	29.09	29.00	-3	3,339	-0.09%
2021/07/21	5	28.63	14	28.80	28.65	-9	3,365	-0.27%
2021/07/20	2	28.93	0	0.00	28.80	2	3,422	0.06%
2021/07/19	4	29.10	0	0.00	29.25	4	3,503	0.11%
2021/07/16	10	29.02	5	29.04	29.10	5	3,742	0.13%
2021/07/13	3	28.75	0	0.00	28.55	3	4,110	0.07%
2021/07/09	0	0.00	2	28.75	28.55	-2	4,213	-0.05%
2021/07/07	2	28.85	0	0.00	28.85	2	4,283	0.05%
2021/07/06	0	0.00	6	29.20	29.00	-6	4,282	-0.14%
2021/07/05	0	0.00	4	28.78	28.95	-4	4,284	-0.09%
2021/06/30	3	29.22	1	29.25	29.15	2	4,275	0.05%
2021/06/29	0	0.00	39	29.21	29.10	-39	4,272	-0.91%
2021/06/28	7	29.94	1	29.95	29.65	6	4,246	0.14%
2021/06/25	2	29.60	0	0.00	29.50	2	4,015	0.05%
2021/06/24	3	29.62	2	29.85	29.75	1	4,006	0.02%
2021/06/23	4	29.79	50	30.08	29.70	-46	3,958	-1.16%
2021/06/22	55	30.29	32	30.16	29.85	23	3,860	0.60%
2021/06/21	20	29.83	6	29.69	29.55	14	3,570	0.39%
2021/06/18	2	29.30	0	0.00	29.20	2	3,472	0.06%
2021/06/16	0	0.00	1	28.45	28.50	-1	3,456	-0.03%
2021/06/15	0	0.00	1	28.45	28.60	-1	3,456	-0.03%
2021/06/10	2	28.90	0	0.00	28.80	2	3,441	0.06%
2021/06/08	2	29.05	0	0.00	29.00	2	3,430	0.06%
2021/06/07	1	29.40	1	29.00	29.00	0	3,438	0.00%
2021/06/04	5	29.68	2	29.70	29.30	3	3,439	0.09%
2021/06/03	2	29.80	8	29.43	29.90	-6	3,338	-0.18%
2021/06/02	0	0.00	2	27.90	27.90	-2	3,139	-0.06%
2021/06/01	0	0.00	3	27.70	27.85	-3	3,156	-0.10%
2021/05/31	2	27.95	0	0.00	27.85	2	3,201	0.06%
2021/05/25	0	0.00	1	27.45	27.45	-1	3,897	-0.03%
2021/05/20	13	26.73	0	0.00	26.60	13	3,972	0.33%
2021/05/17	1	25.60	1	25.50	25.60	0	3,973	0.00%
2021/05/12	4	27.35	0	0.00	26.50	4	3,863	0.10%
2021/05/06	23	28.59	0	0.00	28.40	23	3,709	0.62%
2021/05/04	4	28.79	1	28.45	28.50	3	3,672	0.08%
2021/05/03	2	29.80	1	29.65	29.55	1	3,600	0.03%
2021/04/29	1	30.35	1	30.10	30.05	0	3,610	0.00%
2021/04/27	0	0.00	2	30.60	30.30	-2	3,541	-0.06%
2021/04/26	20	30.80	8	30.77	30.75	12	3,499	0.34%
2021/04/23	15	30.72	8	30.70	30.70	7	3,442	0.20%
2021/04/22	33	31.53	19	31.63	30.50	14	3,378	0.41%
2021/04/21	3	30.35	4	30.10	30.30	-1	3,153	-0.03%
2021/04/20	1	30.50	8	30.91	30.45	-7	3,118	-0.22%
2021/04/19	25	30.37	13	30.78	31.10	12	3,048	0.39%
2021/04/16	0	0.00	10	29.75	29.75	-10	2,815	-0.36%
2021/04/15	0	0.00	11	29.50	29.55	-11	2,786	-0.39%
2021/04/14	1	29.15	0	0.00	29.20	1	2,739	0.04%
2021/04/12	2	28.75	0	0.00	28.80	2	2,694	0.07%
2021/04/08	0	0.00	60	28.95	29.00	-60	2,760	-2.17%
2021/04/07	0	0.00	40	29.05	29.05	-40	2,756	-1.45%
2021/04/06	2	28.85	40	28.85	28.95	-38	2,763	-1.38%
2021/04/01	0	0.00	40	28.75	28.80	-40	2,767	-1.45%
2021/03/29	0	0.00	51	29.10	29.15	-51	2,731	-1.87%
2021/03/26	2	29.20	0	0.00	29.30	2	2,761	0.07%
2021/03/24	50	29.29	0	0.00	29.35	50	2,894	1.73%
2021/03/23	3	29.13	0	0.00	29.10	3	2,893	0.10%
2021/03/22	10	29.00	1	28.90	29.00	9	2,929	0.31%
2021/03/18	3	29.35	0	0.00	29.25	3	2,874	0.10%
2021/03/16	2	29.35	1	29.55	29.30	1	2,877	0.03%
2021/03/15	30	29.35	1	29.35	29.50	29	2,873	1.01%
2021/03/12	2	29.10	1	29.15	29.10	1	2,869	0.03%
2021/03/10	138	29.49	1	29.50	29.35	137	2,877	4.76%	大買/鉅額交易
2021/03/09	0	0.00	1	29.70	29.75	-1	2,850	-0.04%
2021/03/05	0	0.00	177	29.80	29.75	-177	2,814	-6.29%	大賣/鉅額交易
2021/03/03	0	0.00	7.1	29.69	29.70	-7.1	2,756	-0.26%
2021/03/02	5	30.40	5.1	30.36	29.70	-0.1	2,725	0.00%
2021/02/26	12.1	30.04	1.2	29.74	30.30	10.9	2,564	0.42%
2021/02/25	9.2	29.14	5	29.20	29.55	4.2	2,295	0.18%
2021/02/24	0	0.00	5	28.35	28.35	-5	2,119	-0.24%
2021/02/23	0	0.00	7	28.44	28.60	-7	2,105	-0.33%
2021/02/18	0	0.00	2	27.75	27.80	-2	2,106	-0.09%
2021/02/17	0	0.00	5	27.65	27.70	-5	2,104	-0.24%
2021/02/05	2	27.35	0	0.00	27.40	2	2,085	0.10%
2021/02/01	0	0.00	8	27.10	27.10	-8	2,153	-0.37%
2021/01/26	4	27.75	0	0.00	27.50	4	2,120	0.19%
2021/01/25	0	0.00	0	28.10	27.95	0	2,114	0.00%
2021/01/22	0	0.00	13	28.25	28.20	-13	2,125	-0.61%
2021/01/21	1	27.40	16	27.54	27.55	-15	2,086	-0.72%
2021/01/20	24	27.29	0	27.40	27.25	24	2,085	1.15%
2021/01/19	4	27.78	0	27.80	27.60	4	2,053	0.19%
2021/01/12	10	28.23	109	28.46	28.10	-99	1,963	-5.04%	大賣/
2021/01/11	5	28.69	25	28.75	28.70	-20	1,924	-1.04%
2021/01/08	0	0.00	8	28.74	28.70	-8	1,908	-0.42%
2021/01/07	0	0.00	6	28.70	28.70	-6	1,893	-0.32%
2021/01/06	2	29.15	10	29.15	28.85	-8	1,869	-0.43%
2021/01/05	5	29.25	5	29.55	29.15	0	1,829	0.00%
2021/01/04	10	29.78	10	29.05	29.45	0	1,815	0.00%
2020/12/31	0	0.00	10	28.90	29.00	-10	1,728	-0.58%
2020/12/30	0	0.00	2	28.85	29.05	-2	1,713	-0.12%
2020/12/28	10	28.98	0	0.00	28.95	10	1,684	0.59%
2020/12/25	12	28.73	2	28.75	28.60	10	1,654	0.60%
2020/12/24	0	0.00	8	28.57	28.60	-8	1,651	-0.48%
2020/12/23	0	0.00	6	28.70	28.70	-6	1,647	-0.36%
2020/12/22	6	28.62	0	0.00	28.40	6	1,671	0.36%
2020/12/21	11	29.55	22	29.57	29.45	-11	1,672	-0.66%
2020/12/18	10	28.75	0	0.00	29.10	10	1,601	0.62%
2020/12/16	133	28.92	15	28.92	28.85	118	1,580	7.47%	大買/鉅額交易
2020/12/14	2	28.20	0	29.00	28.30	2	1,557	0.13%
2020/12/11	0	0.00	1	28.25	28.05	-1	1,567	-0.06%
2020/12/10	2	28.35	1	28.35	28.25	1	1,562	0.06%
2020/12/09	0	0.00	55	28.46	28.60	-55	1,578	-3.48%
2020/12/07	0	0.00	3	28.85	28.85	-3	1,616	-0.19%
2020/12/04	42	29.06	17	28.96	29.10	25	1,630	1.53%
2020/12/02	0	0.00	30	28.50	28.45	-30	1,667	-1.80%
2020/12/01	103	28.58	0	0.00	28.55	103	1,732	5.95%	大買/鉅額交易
2020/11/30	10	28.80	0	0.00	28.70	10	1,792	0.56%
2020/11/26	1	28.85	0	0.00	28.70	1	2,209	0.05%
2020/11/25	20	29.00	0	0.00	29.00	20	2,846	0.70%
2020/11/24	5	28.72	0	0.00	28.60	5	2,891	0.17%
2020/11/19	107	28.97	1	28.95	29.00	106	2,900	3.66%	大買/鉅額交易
2020/11/17	43	28.50	3	28.48	28.55	40	2,894	1.38%
2020/11/16	2	28.50	0	0.00	28.45	2	2,965	0.07%
2020/11/11	10	28.50	0	0.00	28.55	10	3,143	0.32%
2020/11/10	20.5	28.34	0	0.00	28.30	20.5	3,128	0.66%
2020/11/09	3	28.10	0	0.00	27.80	3	3,092	0.10%
2020/11/05	0.4	28.00	0	0.00	27.75	0.4	3,132	0.01%
2020/10/30	2	27.45	0	0.00	27.40	2	3,214	0.06%
2020/10/27	10	27.75	0	0.00	27.80	10	3,225	0.31%
2020/10/26	0	0.00	1	27.80	27.75	-1	3,234	-0.03%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/10/21	20	28.05	0	0.00	28.05	20	3,295	0.61%
2020/10/20	15	28.05	0	0.00	28.00	15	3,305	0.45%
2020/10/15	2	28.13	1	28.05	28.05	1	3,327	0.03%
2020/10/14	20	28.28	1	28.20	28.20	19	3,321	0.57%
2020/10/08	5	28.65	0	0.00	28.80	5	3,373	0.15%
2020/10/07	1	28.65	1	28.80	28.80	0	3,381	0.00%
2020/10/05	5	28.35	0	0.00	28.65	5	3,470	0.14%
2020/09/30	5	28.35	0	0.00	28.35	5	3,523	0.14%
2020/09/29	5	28.55	0	0.00	28.50	5	3,601	0.14%
2020/09/28	12	28.51	0	0.00	28.40	12	3,633	0.33%
2020/09/25	3	28.23	0	0.00	28.00	3	3,669	0.08%
2020/09/24	1	28.60	0	0.00	28.05	1	3,668	0.03%
2020/09/23	1	29.05	0	0.00	29.00	1	3,634	0.03%
2020/09/22	2	29.33	0	0.00	29.30	2	3,629	0.06%
2020/09/21	34	30.01	0	0.00	29.80	34	3,627	0.94%
2020/09/18	22	29.85	0	0.00	29.80	22	3,612	0.61%
2020/09/17	4	29.70	1	29.80	29.55	3	3,641	0.08%
2020/09/16	16	29.55	0	0.00	29.75	16	3,732	0.43%
2020/09/15	19	29.57	0	0.00	29.55	19	3,759	0.51%
2020/09/14	14	29.46	2	29.40	29.40	12	3,766	0.32%
2020/09/11	15	29.80	0	0.00	29.70	15	3,746	0.40%
2020/09/10	12	30.01	1	29.95	29.85	11	3,733	0.29%
2020/09/08	3	30.18	0	0.00	30.25	3	3,685	0.08%
2020/09/07	20	30.35	6	30.53	30.40	14	3,680	0.38%
2020/09/04	6	30.17	3	30.22	30.25	3	3,677	0.08%
2020/09/03	4	30.75	0	0.00	30.65	4	3,632	0.11%
2020/09/02	12	30.64	2	30.83	30.85	10	3,597	0.28%
2020/09/01	29	31.27	5	31.55	31.20	24	3,539	0.68%
2020/08/31	4	31.25	22	31.69	32.00	-18	3,278	-0.55%
2020/08/20	0	0.00	10	27.80	27.75	-10	2,621	-0.38%
2020/08/19	4	29.00	4	28.75	28.85	0	2,558	0.00%
2020/08/17	0	0.00	4	28.38	28.40	-4	2,503	-0.16%
2020/07/30	13	26.76	6	26.75	26.75	7	2,535	0.28%
2020/07/29	9	27.02	6	26.90	26.90	3	2,571	0.12%
2020/07/28	8	26.55	0	0.00	26.55	8	2,579	0.31%
2020/07/27	3	27.17	0	0.00	26.95	3	2,591	0.12%
2020/07/24	47	27.99	0	0.00	27.65	47	2,582	1.82%
2020/07/17	1	28.20	0	0.00	28.00	1	2,608	0.04%
2020/07/13	1	27.80	0	0.00	27.80	1	2,631	0.04%
2020/07/10	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/09	5	28.80	0	0.00	28.65	5	2,602	0.19%
2020/07/08	7	29.60	0	0.00	29.75	7	2,560	0.27%
2020/06/23	14	30.23	2	29.95	30.35	12	2,480	0.48%
2020/06/17	2	29.55	0	0.00	29.40	2	2,464	0.08%
2020/06/12	1	28.85	5	28.65	29.10	-4	2,646	-0.15%
2020/06/11	0	0.00	2	29.75	29.25	-2	2,687	-0.07%
2020/06/10	4	29.78	2	29.95	29.85	2	2,692	0.07%
2020/06/09	2	30.00	0	0.00	29.80	2	2,762	0.07%
2020/06/05	2	30.00	1	30.00	30.20	1	2,759	0.04%
2020/06/04	0	0.00	5	29.54	29.55	-5	2,757	-0.18%
2020/06/02	1	29.55	0	0.00	29.50	1	2,856	0.04%
2020/06/01	0	0.00	1	29.70	29.50	-1	2,846	-0.04%
2020/05/29	2	29.15	4	29.35	29.30	-2	2,836	-0.07%
2020/05/27	0	0.00	6	28.96	29.00	-6	2,813	-0.21%
2020/05/22	0	0.00	1	28.90	28.55	-1	2,906	-0.03%
2020/05/21	3	29.12	10	29.10	29.05	-7	2,963	-0.24%
2020/05/20	1	28.45	0	0.00	28.05	1	2,890	0.03%
2020/05/07	10	28.10	0	0.00	28.05	10	2,921	0.34%
2020/04/29	0	0.00	2	28.15	28.05	-2	3,066	-0.07%
2020/04/27	1	27.40	2	27.05	27.65	-1	3,276	-0.03%
2020/04/23	2	26.85	0.1	27.00	26.85	1.9	3,370	0.06%
2020/04/17	2	28.00	22	27.78	27.75	-20	4,042	-0.49%
2020/04/16	1	27.40	1	27.65	27.65	0	4,198	0.00%
2020/04/15	10	28.30	0	0.00	28.40	10	4,255	0.23%
2020/04/14	10	27.95	0	0.00	28.10	10	4,358	0.23%
2020/04/13	2	27.90	0	0.00	27.65	2	4,434	0.05%
2020/04/07	2	26.75	0	0.00	26.85	2	5,648	0.04%
2020/04/06	20	26.30	0	0.00	26.35	20	5,799	0.34%
2020/03/27	0	0.00	0	26.95	26.65	0	6,254	0.00%
2020/03/25	1	26.75	0	0.00	26.50	1	6,557	0.02%
2020/03/24	0	0.00	2	26.25	26.10	-2	6,581	-0.03%
2020/03/20	2	27.50	1	27.45	26.95	1	6,707	0.01%
2020/03/18	10	26.70	3	26.70	26.80	7	6,527	0.11%
2020/03/16	2	28.00	0	0.00	27.45	2	6,435	0.03%
2020/03/13	0	0.00	10	27.45	27.65	-10	6,381	-0.16%
2020/03/12	0	0.00	10	29.08	28.80	-10	6,274	-0.16%
2020/03/11	5	29.90	0	0.00	29.55	5	6,208	0.08%
2020/03/10	12	29.06	0	29.60	29.45	12	6,207	0.19%
2020/03/09	2	30.30	0	0.00	29.70	2	6,162	0.03%
2020/03/05	1	31.20	0	0.00	31.15	1	6,069	0.02%
2020/03/04	1	30.95	0.2	31.20	31.00	0.8	6,069	0.01%
2020/03/03	1	31.10	0	0.00	31.15	1	6,058	0.02%
2020/02/27	0	0.00	5	31.50	31.35	-5	5,990	-0.08%
2020/02/25	1	31.50	0	0.00	31.55	1	5,905	0.02%
2020/02/24	3	32.25	3	31.95	31.85	0	5,835	0.00%
2020/02/19	2	33.00	6	33.00	32.95	-4	5,686	-0.07%
2020/02/11	2	32.80	0	0.00	32.95	2	5,543	0.04%
2020/02/07	2	33.00	2	33.05	33.00	0	5,487	0.00%
2020/02/06	0	0.00	2	33.40	33.45	-2	5,439	-0.04%
2020/02/05	3	33.55	0	0.00	33.30	3	5,406	0.06%
2020/02/04	11	33.55	0	0.00	33.55	11	5,351	0.21%
2020/01/31	5	33.70	0	0.00	33.75	5	5,190	0.10%
2020/01/30	15	33.40	2	33.35	33.30	13	5,112	0.25%
2020/01/20	1	34.95	5	34.90	34.95	-4	4,941	-0.08%
2020/01/17	7	34.75	5	34.80	34.75	2	4,869	0.04%
2020/01/16	1	34.80	1	34.70	34.75	0	4,822	0.00%
2020/01/15	3	34.65	0	0.00	34.60	3	4,798	0.06%
2020/01/14	10	34.45	0	0.00	34.45	10	4,731	0.21%
2020/01/13	36	35.28	67	35.67	34.75	-31	4,620	-0.67%
2020/01/10	33	34.88	0	0.00	34.75	33	4,117	0.80%
2020/01/09	5	34.50	15	34.40	34.30	-10	3,935	-0.25%
2020/01/08	17	34.67	31	34.73	34.30	-14	3,847	-0.36%
2020/01/07	2	34.75	0	0.00	34.75	2	3,711	0.05%
2020/01/06	12	35.18	10	35.15	35.00	2	3,631	0.06%
2020/01/03	20.1	34.98	36	35.17	35.05	-15.9	3,437	-0.46%
2020/01/02	20	35.65	7	35.61	35.85	13	3,225	0.40%
2019/12/31	52.6	35.19	19	35.24	35.90	33.6	2,963	1.13%
2019/12/30	5	33.46	24	33.51	33.50	-19	2,327	-0.82%
2019/12/27	0	0.00	4	32.71	32.50	-4	2,156	-0.19%
2019/12/26	4	33.14	0	0.00	32.85	4	2,051	0.19%
2019/12/25	26	33.04	5	33.10	32.90	21	1,984	1.06%
2019/12/24	19	33.26	1	33.45	32.95	18	1,895	0.95%
2019/12/23	46.5	33.11	5	33.10	33.10	41.5	1,654	2.51%
2019/12/20	5	31.70	0	0.00	31.60	5	1,312	0.38%
2019/12/18	3	32.32	2	32.50	32.10	1	1,240	0.08%
2019/12/17	4	31.65	0	0.00	31.60	4	1,091	0.37%
2019/12/16	0	0.00	1	31.25	31.30	-1	1,044	-0.10%
2019/12/10	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/09	0	0.00	1	31.35	31.45	-1	1,057	-0.09%
2019/11/06	1	31.90	0	0.00	31.95	1	1,118	0.09%
2019/10/25	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/10/24	0	0.00	2	31.55	31.60	-2	1,162	-0.17%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/09/23	0	0.00	2	32.35	32.25	-2	1,590	-0.13%
2019/08/20	0	0.00	1	32.30	32.30	-1	2,045	-0.05%
2019/08/14	0	0.00	2	31.80	31.75	-2	1,995	-0.10%
2019/08/08	1	31.95	0	0.00	31.95	1	1,968	0.05%
2019/08/06	1	31.20	0	0.00	31.40	1	1,991	0.05%
2019/07/26	0	0.00	0	32.00	32.00	0	1,976	0.00%
2019/07/16	1	32.60	0	0.00	32.75	1	1,947	0.05%
2019/07/10	0	0.00	1	32.85	32.80	-1	1,982	-0.05%
2019/07/09	2	33.58	0	0.00	33.30	2	1,992	0.10%
2019/07/05	2	34.25	4	34.16	34.20	-2	1,884	-0.11%
2019/07/02	0	0.00	3	33.60	33.60	-3	1,844	-0.16%
2019/06/19	0	0.00	5	33.10	33.05	-5	1,571	-0.32%
2019/06/18	5	33.10	0	0.00	32.90	5	1,567	0.32%
2019/06/11	3	32.90	0	0.00	32.55	3	1,710	0.18%
2019/06/06	0	0.00	1	32.80	33.10	-1	1,773	-0.06%
2019/06/05	0	0.00	1	32.75	32.65	-1	1,747	-0.06%
2019/05/31	0	0.00	1	32.50	32.45	-1	1,813	-0.06%
2019/05/29	1	31.95	0	0.00	31.90	1	1,729	0.06%
2019/05/22	1	31.60	2	31.55	31.75	-1	1,751	-0.06%
2019/05/13	0	0.00	1	30.60	30.55	-1	1,861	-0.05%
2019/05/06	0	0.00	1	31.80	31.55	-1	2,141	-0.05%
2019/05/03	3	31.65	0	0.00	31.75	3	2,242	0.13%
2019/05/02	0	0.00	1	31.50	31.55	-1	2,303	-0.04%
2019/04/29	0	0.00	1	31.25	31.30	-1	2,299	-0.04%
2019/04/26	0	0.00	1	31.30	31.00	-1	2,308	-0.04%
2019/04/25	1	31.35	0	0.00	31.30	1	2,296	0.04%
2019/04/24	0	0.00	3	31.37	31.30	-3	2,290	-0.13%
2019/04/23	2	31.70	0	0.00	31.55	2	2,303	0.09%
2019/04/19	1	31.40	0	0.00	31.60	1	2,324	0.04%
2019/04/12	2	32.05	0	0.00	31.85	2	2,240	0.09%
2019/04/11	0	0.00	1	31.50	31.40	-1	2,212	-0.05%
2019/04/09	1	31.40	0	0.00	31.35	1	2,232	0.04%
2019/04/08	2	32.00	0	0.00	31.80	2	2,198	0.09%
2019/04/03	1	32.10	0	0.00	32.05	1	2,185	0.05%
2019/04/02	1	32.00	0	0.00	32.05	1	2,184	0.05%
2019/04/01	2	32.58	0	0.00	32.20	2	2,182	0.09%
2019/03/28	0	0.00	2	32.10	32.05	-2	2,147	-0.09%
2019/03/27	1	32.10	0	0.00	32.10	1	2,154	0.05%
2019/03/21	1	32.55	0	0.00	32.60	1	2,140	0.05%
2019/03/19	3	32.07	0	0.00	32.00	3	2,095	0.14%
2019/03/15	0	0.00	3	31.98	32.20	-3	2,039	-0.15%
2019/03/14	3	31.78	0	0.00	31.75	3	2,005	0.15%
2019/03/13	2	32.05	1	32.00	32.10	1	1,948	0.05%
2019/03/11	3	33.67	0	0.00	33.75	3	1,817	0.17%
2019/03/08	1	33.65	0	0.00	33.70	1	1,829	0.05%
2019/03/07	1	33.55	0	0.00	33.70	1	1,805	0.06%
2019/03/06	1	33.55	2	33.80	33.60	-1	1,800	-0.06%
2019/03/04	1	33.30	1	33.50	33.50	0	1,759	0.00%
2019/02/27	4	33.43	1	33.35	33.35	3	1,754	0.17%
2019/02/22	1	33.55	4	33.70	33.65	-3	1,744	-0.17%
2019/02/20	1	33.55	2	33.90	33.65	-1	1,787	-0.06%
2019/02/19	2	33.70	0	0.00	33.85	2	1,818	0.11%
2019/02/18	0	0.00	2	33.88	33.95	-2	1,794	-0.11%
2019/02/14	1	33.45	0	0.00	33.50	1	1,759	0.06%
2019/02/13	0	0.00	3	34.03	33.80	-3	1,735	-0.17%
2019/01/30	1	34.00	0	0.00	33.90	1	1,616	0.06%
2019/01/29	0	0.00	5	34.45	33.65	-5	1,583	-0.32%
2019/01/28	5	34.00	2	33.78	34.05	3	1,485	0.20%
2019/01/24	1	33.45	0	0.00	33.20	1	1,340	0.07%
2019/01/16	0	0.00	1	31.90	31.85	-1	1,240	-0.08%
2019/01/14	0	0.00	1	31.80	31.85	-1	1,210	-0.08%
2019/01/10	1	31.50	0	0.00	31.50	1	1,199	0.08%
2019/01/03	1	31.15	0	0.00	30.80	1	1,272	0.08%
2019/01/02	1	31.10	0	0.00	31.05	1	1,271	0.08%
2018/12/11	0	0.00	2	29.55	29.70	-2	1,347	-0.15%
2018/12/10	1	29.85	1	29.65	29.60	0	1,342	0.00%
2018/11/30	0	0.00	2	30.90	30.60	-2	1,346	-0.15%
2018/11/29	3	30.55	1	30.30	30.70	2	1,336	0.15%
2018/11/28	1	30.10	1	30.15	30.30	0	1,299	0.00%
2018/11/27	0	0.00	1	29.90	29.95	-1	1,280	-0.08%
2018/11/23	1	29.50	0	0.00	29.35	1	1,267	0.08%
2018/11/16	0	0.00	4	28.58	29.70	-4	1,163	-0.34%
2018/11/15	2	28.25	0	0.00	28.20	2	1,103	0.18%
2018/11/13	2	28.10	3	28.38	28.45	-1	1,103	-0.09%
2018/11/12	1	28.40	2	28.60	28.45	-1	1,106	-0.09%
2018/11/09	4	28.44	1	28.75	28.35	3	1,120	0.27%
2018/11/08	0	0.00	2	28.68	28.55	-2	1,130	-0.18%
2018/11/07	0	0.00	1	28.45	28.35	-1	1,136	-0.09%
2018/11/05	4	28.49	2	28.35	28.35	2	1,165	0.17%
2018/11/01	1	28.05	3	28.52	28.55	-2	1,163	-0.17%
2018/10/31	4	28.10	0	0.00	28.20	4	1,159	0.34%
2018/10/23	0	0.00	2	29.13	29.05	-2	1,053	-0.19%
2018/10/22	1	29.05	0	29.20	29.10	1	1,056	0.09%
2018/09/14	0	0.00	4	30.50	30.40	-4	890	-0.45%
2018/09/12	4	29.46	0	0.00	29.75	4	906	0.44%
2018/08/22	0	0.00	5.4	30.41	30.30	-5.4	1,186	-0.45%
2018/08/21	0	0.00	5	30.30	30.35	-5	1,192	-0.42%
2018/08/08	0	0.00	1	30.10	30.10	-1	1,175	-0.09%
2018/07/31	0	0.00	2	30.30	30.20	-2	1,257	-0.16%
2018/07/24	76	30.95	0	0.00	30.90	76	1,269	5.99%
2018/07/20	24	30.90	0	0.00	30.95	24	1,287	1.86%
2018/07/18	40	31.05	0	0.00	31.30	40	1,337	2.99%
2018/07/17	2	30.70	3	31.02	30.90	-1	1,338	-0.07%
2018/07/12	2	30.75	0	0.00	30.80	2	1,387	0.14%
2018/06/29	0	0.00	3	31.92	31.70	-3	1,426	-0.21%
2018/06/28	0	0.00	1	31.35	31.30	-1	1,408	-0.07%
2018/06/27	0	0.00	1	30.70	30.60	-1	1,393	-0.07%
2018/06/25	4	31.08	0	0.00	30.80	4	1,345	0.30%
2018/06/20	0	0.00	2	31.90	31.70	-2	1,305	-0.15%
2018/06/14	2	32.55	0	0.00	32.45	2	1,226	0.16%
2018/06/13	6	32.47	0	0.00	32.45	6	1,220	0.49%
2018/06/07	1	33.00	0	0.00	32.90	1	1,132	0.09%
2018/06/06	3	33.13	1	33.05	33.15	2	1,088	0.18%
2018/05/28	0	0.00	2	33.55	33.55	-2	987	-0.20%
2018/05/23	2	33.85	2.1	33.76	33.90	-0.1	996	-0.01%
2018/05/18	0	0.00	1	33.51	33.50	-1	999	-0.10%
2018/05/15	0	0.00	2	33.60	33.50	-2	1,043	-0.19%
2018/05/09	1	33.90	2	33.90	33.95	-1	1,070	-0.09%
2018/05/07	1	33.95	0	0.00	34.00	1	1,074	0.09%
2018/05/04	3	33.93	0	0.00	34.00	3	1,077	0.28%
2018/04/26	2	35.58	0	0.00	35.25	2	1,042	0.19%
2018/04/25	1	34.65	0	0.00	35.70	1	1,029	0.10%
2018/04/23	2	35.00	0	0.00	35.05	2	1,001	0.20%
2018/04/12	0	0.00	1	34.70	34.65	-1	1,051	-0.10%
2018/03/20	0	0.00	3	34.00	34.00	-3	1,335	-0.22%
2018/03/14	1	34.10	0	0.00	34.05	1	1,522	0.07%
2018/02/22	0	0.00	2	34.00	34.00	-2	2,354	-0.08%
2018/02/09	2	33.50	0	0.00	33.60	2	2,420	0.08%
2018/02/07	5	33.95	0	0.00	33.90	5	2,430	0.21%
2018/02/06	0	0.00	5	34.05	34.15	-5	2,431	-0.21%
2018/02/01	9	35.32	0	0.00	35.40	9	2,543	0.35%
2018/01/31	0	0.00	1	35.15	35.20	-1	2,545	-0.04%
2018/01/30	1	35.60	1	35.40	35.35	0	2,546	0.00%
2018/01/26	1	35.75	1	35.75	35.80	0	2,571	0.00%
2018/01/15	1	36.05	0	0.00	35.85	1	2,774	0.04%
2018/01/11	0	0.00	2	36.50	36.60	-2	2,720	-0.07%
2018/01/10	0	0.00	1	37.15	36.95	-1	2,718	-0.04%
2018/01/05	5	36.40	4	36.45	37.15	1	2,692	0.04%
2018/01/03	12	37.43	0	0.00	37.30	12	2,666	0.45%
2018/01/02	0	0.00	1	37.50	37.50	-1	2,657	-0.04%