漢翔 (2634)-元大-板橋三民券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
43.65
漲跌
▼0.05
漲幅
-0.11%
成交量
1,968張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢翔 (2634)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	43.70	1	44.00	43.65	0	4,043	0.00%
2024/12/02	1	43.65	1	43.80	43.70	0	4,038	0.00%
2024/11/29	3	43.10	3	43.20	43.05	0	4,002	0.00%
2024/11/28	6	43.60	0	0.00	43.30	6	3,985	0.15%
2024/11/27	2	44.68	0	0.00	44.10	2	3,960	0.05%
2024/11/26	16.5	45.39	99	45.08	45.05	-82.5	3,933	-2.10%
2024/11/25	1	45.00	1	44.75	44.85	0	3,811	0.00%
2024/11/22	93	44.31	0	0.00	44.75	93	3,776	2.46%
2024/11/21	4	43.28	0	0.00	43.55	4	3,680	0.11%
2024/11/20	1	43.50	0	0.00	43.45	1	3,611	0.03%
2024/11/15	0	0.00	0.1	43.35	43.10	-0.1	3,246	0.00%
2024/11/14	3.1	43.81	0	0.00	43.50	3.1	3,193	0.10%
2024/11/13	3	44.95	0	0.00	44.90	3	3,139	0.10%
2024/11/08	2	45.80	3.1	45.95	45.85	-1.1	3,120	-0.04%
2024/11/07	1.1	47.28	13	47.11	46.25	-11.9	3,113	-0.38%
2024/11/06	0.1	44.80	0	0.00	45.75	0.1	3,015	0.00%
2024/11/04	1	44.95	0	0.00	44.90	1	3,138	0.03%
2024/10/29	2.5	44.72	0	0.00	44.55	2.5	3,412	0.07%
2024/10/28	12.1	45.33	3	45.30	45.20	9.1	3,403	0.27%
2024/10/25	8	45.33	0	0.00	45.30	8	3,430	0.23%
2024/10/24	5	45.63	0	0.00	45.50	5	3,457	0.14%
2024/10/23	0	0.00	1	46.05	46.00	-1	3,577	-0.03%
2024/10/22	15	45.73	2	45.70	45.70	13	3,702	0.35%
2024/10/21	0.1	45.75	0	0.00	45.60	0.1	3,733	0.00%
2024/10/18	0.2	46.00	0	0.00	45.70	0.2	3,766	0.01%
2024/10/17	1.1	46.50	10	46.30	46.00	-8.9	4,124	-0.22%
2024/10/16	0	0.00	1	45.75	45.60	-1	4,145	-0.02%
2024/10/14	19	46.26	0	0.00	45.65	19	4,168	0.46%
2024/10/09	33.1	46.42	1.1	46.18	46.10	32	4,101	0.78%
2024/10/08	23	47.17	1	47.00	47.00	22	4,098	0.54%
2024/10/07	11	48.00	0	0.00	48.05	11	4,190	0.26%
2024/09/30	4	48.59	1	48.20	48.20	3	4,406	0.07%
2024/09/27	10	48.89	1	49.00	48.65	9	4,417	0.20%
2024/09/25	0	0.00	0.1	49.15	48.75	-0.1	4,503	0.00%
2024/09/24	4	49.73	7	49.41	49.30	-3	4,525	-0.07%
2024/09/23	2	49.10	3	49.23	48.90	-1	4,484	-0.02%
2024/09/20	1	47.70	0	0.00	47.60	1	4,463	0.02%
2024/09/16	1.5	47.53	2	47.58	47.45	-0.5	4,648	-0.01%
2024/09/13	0	0.00	1	47.60	47.85	-1	4,823	-0.02%
2024/09/12	0	0.00	1	45.95	46.70	-1	4,906	-0.02%
2024/09/11	1	45.75	0	0.00	45.30	1	4,904	0.02%
2024/09/10	2	45.95	1	46.10	45.55	1	4,928	0.02%
2024/09/09	1	46.50	0	0.00	46.55	1	4,935	0.02%
2024/09/05	2	47.08	0	0.00	46.65	2	4,930	0.04%
2024/09/04	2.1	47.11	0	0.00	47.05	2.1	5,011	0.04%
2024/08/28	1	49.85	0	0.00	50.50	1	5,318	0.02%
2024/08/26	1	50.60	2.1	50.41	50.90	-1.1	5,433	-0.02%
2024/08/23	0	0.00	2	49.50	50.20	-2	5,568	-0.04%
2024/08/22	3	49.65	2	49.45	49.45	1	5,620	0.02%
2024/08/21	2	48.95	0	0.00	49.30	2	5,708	0.04%
2024/08/20	0	0.00	4	48.99	49.15	-4	5,881	-0.07%
2024/08/15	1	48.70	0	0.00	48.50	1	7,092	0.01%
2024/08/14	0	0.00	4	48.75	48.40	-4	7,745	-0.05%
2024/08/13	0.1	48.50	0	48.95	48.85	0.1	8,060	0.00%
2024/08/12	0	0.00	7	48.57	48.55	-7	8,141	-0.09%
2024/08/09	5.2	47.65	0	0.00	47.50	5.2	8,433	0.06%
2024/08/08	0.1	48.03	0	0.00	47.70	0.1	8,739	0.00%
2024/08/07	10	47.87	3	48.05	48.30	7	8,860	0.08%
2024/08/06	2.1	46.00	1	45.75	46.00	1.1	8,879	0.01%
2024/08/05	3.3	47.65	0	0.00	45.50	3.3	8,924	0.04%
2024/08/02	3	50.93	0	0.00	50.50	3	9,074	0.03%
2024/08/01	0	0.00	1	52.20	52.20	-1	9,131	-0.01%
2024/07/31	2.1	51.40	2	51.40	51.40	0.1	9,252	0.00%
2024/07/30	0	0.00	2	51.60	51.90	-2	9,377	-0.02%
2024/07/29	0	0.00	4	52.45	51.50	-4	9,520	-0.04%
2024/07/26	5	52.74	8	52.64	52.60	-3	9,609	-0.03%
2024/07/23	6	52.75	6.1	52.86	52.60	-0.1	9,645	0.00%
2024/07/22	4.5	50.55	3	50.57	50.30	1.5	9,727	0.02%
2024/07/19	6	51.57	0	0.00	51.00	6	9,936	0.06%
2024/07/18	12	53.82	10.1	52.82	52.30	1.9	10,277	0.02%
2024/07/17	0	0.00	1.1	52.14	52.40	-1.1	10,185	-0.01%
2024/07/16	0.2	50.85	0	0.00	51.10	0.2	10,579	0.00%
2024/07/15	2.2	50.86	2	50.65	50.50	0.2	11,283	0.00%
2024/07/12	4.2	51.46	5	51.80	51.40	-0.8	11,939	-0.01%
2024/07/11	5	51.70	0	0.00	51.60	5	12,153	0.04%
2024/07/09	3.7	52.66	0	0.00	52.30	3.7	14,141	0.03%
2024/07/08	7	53.43	5	53.70	53.60	2	14,343	0.01%
2024/07/05	4	53.70	3	53.70	54.00	1	14,675	0.01%
2024/07/04	9	53.32	0	0.00	53.70	9	15,635	0.06%
2024/07/03	1	53.40	5	53.40	53.80	-4	16,506	-0.02%
2024/07/02	5	53.66	0.2	53.60	53.70	4.8	16,582	0.03%
2024/07/01	2	53.40	2	53.85	54.00	0	16,694	0.00%
2024/06/27	3	53.63	1	53.70	53.70	2	17,152	0.01%
2024/06/26	1	52.70	1	53.40	53.40	0	17,284	0.00%
2024/06/25	0	0.00	1	52.30	52.90	-1	17,870	-0.01%
2024/06/24	7.1	52.30	0.2	52.20	52.10	6.9	18,505	0.04%
2024/06/21	4.1	52.55	1	52.60	52.30	3.1	18,485	0.02%
2024/06/20	3	53.57	2	53.90	52.70	1	18,527	0.01%
2024/06/19	2	52.20	10	52.20	52.10	-8	18,615	-0.04%
2024/06/18	0	0.00	5	52.90	52.80	-5	18,575	-0.03%
2024/06/17	0	0.00	1	53.30	52.90	-1	18,590	-0.01%
2024/06/14	1	52.90	0	0.00	52.90	1	18,598	0.01%
2024/06/13	7	52.70	0	0.00	53.10	7	18,606	0.04%
2024/06/12	1	52.60	6	52.60	52.60	-5	18,670	-0.03%
2024/06/11	4	53.53	1	53.70	53.00	3	18,674	0.02%
2024/06/07	2	54.60	1	54.70	54.60	1	18,620	0.01%
2024/06/06	3	53.73	3	53.67	54.00	0	18,568	0.00%
2024/06/05	0	53.90	0	0.00	53.80	0	18,528	0.00%
2024/06/04	1	53.60	2	54.00	53.50	-1	18,607	-0.01%
2024/06/03	19	53.35	0	0.00	53.10	19	18,623	0.10%
2024/05/30	1	53.10	21	53.29	52.90	-20	18,607	-0.11%
2024/05/29	4	54.20	4	54.10	54.00	0	18,554	0.00%
2024/05/28	3	55.43	6	55.47	55.40	-3	18,412	-0.02%
2024/05/27	0	0.00	2	56.05	55.80	-2	18,383	-0.01%
2024/05/24	0	55.70	2	55.75	55.90	-2	18,324	-0.01%
2024/05/23	39	56.80	38.2	56.64	56.30	0.8	18,221	0.00%
2024/05/22	7.1	54.92	0	0.00	54.60	7.1	17,613	0.04%
2024/05/21	4	56.78	6	56.20	55.90	-2	17,365	-0.01%
2024/05/20	27	57.41	46	57.63	57.00	-19	17,119	-0.11%
2024/05/17	1	56.40	15.1	57.30	57.40	-14.1	16,493	-0.09%
2024/05/16	3	55.97	4	55.80	55.70	-1	16,178	-0.01%
2024/05/15	7	56.86	4	56.48	55.70	3	16,108	0.02%
2024/05/14	16	56.10	10	55.76	56.30	6	15,840	0.04%
2024/05/13	3	53.47	3	53.60	53.30	0	15,566	0.00%
2024/05/10	7	54.00	1	54.40	54.50	6	15,519	0.04%
2024/05/09	8	54.10	4	55.05	53.80	4	15,501	0.03%
2024/05/08	10	54.25	10	54.06	54.50	0	15,444	0.00%
2024/05/07	3	55.97	1	56.00	55.70	2	15,150	0.01%
2024/05/06	4	56.08	14	56.08	56.00	-10	15,052	-0.07%
2024/05/03	5	57.14	4	57.33	56.80	1	14,897	0.01%
2024/05/02	1	56.70	4.7	57.60	57.90	-3.7	14,767	-0.03%
2024/04/30	5.2	57.28	1	57.20	57.20	4.2	14,617	0.03%
2024/04/29	3.2	57.89	5	57.82	57.80	-1.8	14,483	-0.01%
2024/04/26	9	57.60	8	57.93	57.70	1	14,327	0.01%
2024/04/25	3	57.53	7	58.01	57.30	-4	14,138	-0.03%
2024/04/24	32.6	57.64	27	57.56	57.10	5.6	13,958	0.04%
2024/04/23	8	57.80	29	57.30	57.80	-21	13,656	-0.15%
2024/04/22	26	57.80	49	57.58	56.10	-23	13,472	-0.17%
2024/04/19	70	58.77	22	58.14	57.60	48	13,470	0.36%
2024/04/18	23.1	57.80	55.1	57.90	58.70	-32.1	12,973	-0.25%
2024/04/17	18	56.03	16	56.28	55.80	2	12,495	0.02%
2024/04/16	43	56.94	34	56.36	55.40	9	12,617	0.07%
2024/04/15	41	58.74	39.1	58.86	58.00	1.9	12,092	0.02%
2024/04/12	5	56.60	9.1	56.70	56.80	-4.1	11,131	-0.04%
2024/04/11	14	56.56	8	56.21	55.80	6	11,010	0.05%
2024/04/10	77.8	57.61	50	57.70	56.80	27.8	10,635	0.26%
2024/04/09	31	55.59	44.3	55.75	57.50	-13.3	9,678	-0.14%
2024/04/08	6	53.20	1	52.80	53.00	5	8,809	0.06%
2024/04/03	8	54.06	11	54.55	53.70	-3	8,809	-0.03%
2024/04/02	5	53.94	32.1	54.45	54.30	-27.1	8,725	-0.31%
2024/04/01	26.1	53.84	22.3	54.34	54.40	3.8	8,554	0.04%
2024/03/29	4	52.03	47	52.70	52.60	-43	8,247	-0.52%
2024/03/28	89.1	53.86	41	53.30	52.60	48.1	8,231	0.58%
2024/03/27	5.2	51.84	16.2	52.42	53.20	-11.1	7,646	-0.14%
2024/03/26	2.1	49.71	7	49.68	49.65	-4.9	7,194	-0.07%
2024/03/25	6	50.05	5	50.32	50.40	1	7,200	0.01%
2024/03/22	31.1	49.68	11.1	49.91	50.30	19.9	7,172	0.28%
2024/03/21	0	0.00	3.3	48.72	48.70	-3.3	6,957	-0.05%
2024/03/20	4	48.11	0	0.00	47.95	4	6,979	0.06%
2024/03/19	1	48.45	1	48.75	48.60	0	6,984	0.00%
2024/03/18	7	47.79	1	48.40	48.40	6	7,276	0.08%
2024/03/15	1	47.60	21	48.03	47.55	-20	7,377	-0.27%
2024/03/14	1	47.10	1	47.10	47.15	0	7,313	0.00%
2024/03/13	12	47.88	0	0.00	47.55	12	7,365	0.16%
2024/03/12	12	47.73	4	47.78	48.15	8	7,418	0.11%
2024/03/11	1	47.50	0	0.00	47.55	1	7,409	0.01%
2024/03/08	2	47.83	14	47.49	47.10	-12	7,416	-0.16%
2024/03/07	13	48.82	2	48.40	48.30	11	7,380	0.15%
2024/03/06	5	49.08	15	49.20	48.90	-10	7,391	-0.14%
2024/03/05	2.2	49.50	0	0.00	49.45	2.2	7,401	0.03%
2024/03/04	2	50.05	2.2	50.00	49.80	-0.2	7,410	0.00%
2024/03/01	4	49.50	0	0.00	49.60	4	7,433	0.05%
2024/02/29	0	0.00	4.1	49.70	49.65	-4.1	7,682	-0.05%
2024/02/27	2	49.15	0	0.00	48.90	2	8,222	0.02%
2024/02/26	1	49.65	1.1	49.56	49.75	-0.1	8,200	0.00%
2024/02/23	5	48.50	0	0.00	48.40	5	8,159	0.06%
2024/02/22	0	0.00	0.4	49.25	49.25	-0.4	8,163	0.00%
2024/02/20	4	49.13	0	0.00	49.05	4	8,243	0.05%
2024/02/19	0	0.00	1	49.50	49.45	-1	8,342	-0.01%
2024/02/16	3.1	49.22	1	49.15	49.30	2.1	8,393	0.02%
2024/02/15	1	49.35	1	48.60	49.20	0	8,522	0.00%
2024/02/05	1	48.10	1	48.00	48.10	0	8,533	0.00%
2024/02/02	2.5	48.31	0	0.00	48.25	2.5	8,539	0.03%
2024/02/01	3	48.85	0	0.00	48.85	3	8,508	0.04%
2024/01/31	2.1	48.99	6	48.93	49.20	-3.9	8,619	-0.05%
2024/01/30	1	49.81	4	49.95	49.80	-3	8,825	-0.03%
2024/01/29	0	50.20	0	0.00	50.20	0	8,876	0.00%
2024/01/26	2	49.95	49	50.00	49.90	-47	9,023	-0.52%
2024/01/24	5	50.70	1	50.70	50.50	4	9,094	0.04%
2024/01/23	6	50.27	0	0.00	50.20	6	9,120	0.07%
2024/01/19	0	0.00	14	50.05	49.95	-14	9,129	-0.15%
2024/01/18	0	0.00	12.2	49.97	49.80	-12.2	9,208	-0.13%
2024/01/17	3.1	50.69	0	0.00	50.20	3.1	9,224	0.03%
2024/01/16	13.1	51.39	3	52.00	51.30	10.1	9,252	0.11%
2024/01/15	15	53.38	9.1	53.70	52.10	6	9,218	0.06%
2024/01/12	18	52.82	38.1	52.93	53.00	-20.1	8,866	-0.23%
2024/01/11	2	51.00	0	0.00	52.00	2	8,723	0.02%
2024/01/10	40.1	52.50	27	51.99	51.60	13.1	8,783	0.15%
2024/01/09	22	52.25	3	52.20	51.50	19	8,630	0.22%
2024/01/08	29	54.28	8	54.09	53.70	21	8,428	0.25%
2024/01/05	4	53.68	6	53.73	54.20	-2	8,203	-0.02%
2024/01/04	6	53.13	6	52.78	52.70	0	8,070	0.00%
2024/01/03	8	52.80	13	52.78	52.70	-5	8,366	-0.06%
2024/01/02	4	53.65	0	0.00	53.60	4	8,328	0.05%
2023/12/29	11	53.59	15.8	53.55	53.60	-4.8	8,357	-0.06%
2023/12/28	4	53.05	14	52.98	53.10	-10	8,331	-0.12%
2023/12/27	15	53.03	3	52.90	52.80	12	8,352	0.14%
2023/12/26	2	53.25	16	53.26	53.00	-14	8,419	-0.17%
2023/12/25	16	53.17	4.2	53.33	53.30	11.8	8,402	0.14%
2023/12/22	3	52.30	3	52.50	52.30	0	8,360	0.00%
2023/12/21	13	52.81	6	52.47	52.10	7	8,547	0.08%
2023/12/20	2	52.65	24.5	52.53	52.70	-22.5	8,441	-0.27%
2023/12/19	23.5	51.75	1	51.70	52.00	22.5	8,505	0.26%
2023/12/18	2	52.70	1	52.80	52.80	1	8,579	0.01%
2023/12/15	5	52.60	1	52.80	52.50	4	8,674	0.05%
2023/12/14	2.5	52.04	2	52.40	52.00	0.5	8,797	0.01%
2023/12/13	22	53.09	11	54.03	51.90	11	8,952	0.12%
2023/12/12	4	52.98	3	53.07	52.70	1	8,927	0.01%
2023/12/11	0	0.00	1	51.80	51.50	-1	9,025	-0.01%
2023/12/08	16.2	51.58	4	52.28	51.50	12.2	9,174	0.13%
2023/12/07	1	52.40	2	53.00	52.20	-1	9,367	-0.01%
2023/12/06	0.3	52.30	0	0.00	52.00	0.3	10,039	0.00%
2023/12/05	11	52.45	10	52.58	52.40	1	10,377	0.01%
2023/12/04	0	0.00	8	52.88	53.10	-8	10,439	-0.08%
2023/12/01	0	0.00	8.3	52.27	52.30	-8.3	10,463	-0.08%
2023/11/30	6	51.53	1	51.50	51.80	5	10,729	0.05%
2023/11/29	11.1	52.07	1	52.00	51.90	10.1	11,055	0.09%
2023/11/28	1	52.10	0	0.00	52.30	1	11,478	0.01%
2023/11/27	6.4	52.58	3	52.83	51.60	3.4	11,941	0.03%
2023/11/24	4	52.63	26	52.70	52.60	-22	11,969	-0.18%
2023/11/22	1	50.70	1	50.70	50.70	0	13,177	0.00%
2023/11/21	1	50.90	29	50.93	50.60	-28	14,097	-0.20%
2023/11/20	2	51.15	2	51.10	51.20	0	15,292	0.00%
2023/11/17	13	50.49	3	50.37	50.40	10	16,846	0.06%
2023/11/16	3	50.13	9	50.49	50.40	-6	16,958	-0.04%
2023/11/15	1	49.70	0	0.00	49.25	1	16,884	0.01%
2023/11/14	6	50.24	4	49.93	49.25	2	16,885	0.01%
2023/11/13	5.1	49.05	1	49.15	49.15	4.1	16,852	0.02%
2023/11/10	0	48.75	0	0.00	48.55	0	16,862	0.00%
2023/11/08	0.2	49.95	2	49.80	49.50	-1.8	17,049	-0.01%
2023/11/07	18	50.01	1	49.95	49.35	17	17,126	0.10%
2023/11/06	3	51.67	0	0.00	51.60	3	17,057	0.02%
2023/11/03	6	51.53	17	51.81	51.80	-11	17,234	-0.06%
2023/11/01	10.1	48.65	0	0.00	48.70	10.1	17,693	0.06%
2023/10/31	1	48.85	1	48.65	48.55	0	17,832	0.00%
2023/10/30	1	49.70	1	50.00	49.60	0	17,965	0.00%
2023/10/27	1	50.00	0	0.00	50.10	1	18,128	0.01%
2023/10/26	3	50.20	13	49.89	50.00	-10	18,398	-0.05%
2023/10/25	1	50.70	1	50.50	50.50	0	18,384	0.00%
2023/10/24	0	0.00	2	49.40	50.10	-2	18,391	-0.01%
2023/10/23	2	47.88	0	0.00	48.40	2	18,373	0.01%
2023/10/20	11	48.52	12	49.15	48.45	-1	18,464	-0.01%
2023/10/19	14	49.83	3	49.50	49.80	11	18,502	0.06%
2023/10/18	5.2	50.22	18	50.05	49.30	-12.8	18,654	-0.07%
2023/10/17	18.1	52.68	7	53.07	51.60	11.1	18,695	0.06%
2023/10/16	7.1	54.27	2	53.70	53.70	5.1	18,661	0.03%
2023/10/13	8	54.43	1	54.70	54.70	7	18,861	0.04%
2023/10/12	1	54.10	0	0.00	54.30	1	19,063	0.01%
2023/10/11	9.1	55.97	7	55.03	53.90	2.1	19,196	0.01%
2023/10/06	2	53.35	3	53.30	53.80	-1	19,075	-0.01%
2023/10/05	4.3	53.51	1	53.50	53.60	3.3	19,149	0.02%
2023/10/04	5	53.50	1	53.40	53.30	4	19,196	0.02%
2023/10/03	5	54.24	1	55.10	54.20	4	19,333	0.02%
2023/10/02	10.5	54.94	0	0.00	55.00	10.5	19,460	0.05%
2023/09/28	3	54.77	1.2	54.70	54.90	1.8	19,648	0.01%
2023/09/27	6.1	54.43	4	54.43	54.40	2.1	20,053	0.01%
2023/09/26	37.1	54.99	5	54.62	54.60	32.1	20,131	0.16%
2023/09/25	7	56.59	6	56.85	56.70	1	20,174	0.00%
2023/09/22	1	56.30	0	0.00	55.70	1	20,194	0.00%
2023/09/21	13.1	55.06	3	55.07	55.50	10.1	20,340	0.05%
2023/09/20	1.1	56.07	0	0.00	56.00	1.1	20,661	0.01%
2023/09/19	8	57.15	16	57.39	56.20	-8	20,917	-0.04%
2023/09/18	8	58.71	7	58.37	57.60	1	21,299	0.00%
2023/09/15	16	58.41	20	58.90	58.00	-4	22,514	-0.02%
2023/09/14	6.2	59.58	12	59.93	59.20	-5.8	24,361	-0.02%
2023/09/13	5	59.96	1.1	60.09	59.90	3.9	25,282	0.02%
2023/09/12	5	60.64	6	60.90	60.50	-1	25,608	0.00%
2023/09/11	42	62.79	43	62.91	60.80	-1	25,750	0.00%
2023/09/08	16	61.23	29	61.36	61.90	-13	25,155	-0.05%
2023/09/07	4	60.43	4	60.43	60.40	0	24,936	0.00%
2023/09/06	6	60.12	6.1	60.02	60.30	-0.1	25,092	0.00%
2023/09/05	38	60.25	24	60.33	59.50	14	25,246	0.06%
2023/09/04	10	61.79	12	61.89	61.30	-2	25,481	-0.01%
2023/09/01	19	62.47	62	62.46	62.40	-43	25,566	-0.17%
2023/08/31	102	61.97	48	62.23	62.00	54	25,428	0.21%	大買/
2023/08/30	20	61.07	23	61.20	61.60	-3	25,425	-0.01%
2023/08/29	42	59.92	61	60.58	61.50	-19	25,440	-0.07%
2023/08/28	59	62.37	53	62.18	61.00	6	24,866	0.02%
2023/08/25	102	61.70	87	61.08	60.30	15	23,852	0.06%	大買/
2023/08/24	77	61.04	87	60.86	61.40	-10	23,172	-0.04%
2023/08/23	121	59.42	107	59.34	59.00	14	22,194	0.06%	大買/大賣/
2023/08/22	0	0.00	2	54.50	55.50	-2	20,868	-0.01%
2023/08/21	1	55.60	20	55.67	55.50	-19	20,986	-0.09%
2023/08/18	2	55.30	8	55.04	54.70	-6	21,567	-0.03%
2023/08/17	20	55.25	6	53.97	55.10	14	22,073	0.06%
2023/08/16	1	53.20	2	53.40	53.80	-1	22,699	0.00%
2023/08/15	4	54.13	6	53.98	53.90	-2	23,079	-0.01%
2023/08/14	12	54.63	9	55.20	54.00	3	23,352	0.01%
2023/08/11	7.1	57.11	4	56.70	56.80	3.1	23,780	0.01%
2023/08/10	6.1	58.05	12	58.31	58.00	-5.9	23,730	-0.03%
2023/08/09	23	57.99	35	58.20	58.30	-12	23,730	-0.05%
2023/08/08	28	58.19	38	58.03	57.80	-10	23,855	-0.04%
2023/08/07	3	55.60	1	57.20	57.20	2	23,996	0.01%
2023/08/04	2	55.80	12	55.96	56.10	-10	24,323	-0.04%
2023/08/02	1	55.30	3	55.67	55.20	-2	24,828	-0.01%
2023/08/01	14	55.34	6	55.10	54.80	8	25,063	0.03%
2023/07/31	15	55.47	12	55.42	55.50	3	25,683	0.01%
2023/07/28	1	53.60	1	53.90	53.80	0	26,100	0.00%
2023/07/27	2	54.40	2	54.60	54.50	0	27,285	0.00%
2023/07/26	5	54.10	5	53.84	53.40	0	28,078	0.00%
2023/07/25	22	53.30	15	53.61	54.00	7	29,699	0.02%
2023/07/24	7	53.61	6	53.97	53.50	1	31,348	0.00%
2023/07/21	18	54.99	7	55.33	54.40	11	32,211	0.03%
2023/07/20	28.3	56.02	11.2	55.87	55.70	17.1	34,259	0.05%
2023/07/19	8	53.94	15	54.24	53.70	-7	35,118	-0.02%
2023/07/18	6	53.85	12	54.23	53.50	-6	35,969	-0.02%
2023/07/17	27	54.39	7	54.83	54.80	20	36,519	0.05%
2023/07/14	1	55.80	76	55.81	55.70	-75	37,088	-0.20%
2023/07/13	15	56.82	33	56.39	56.10	-18	38,925	-0.05%
2023/07/12	25	57.51	3	57.37	57.20	22	41,165	0.05%
2023/07/11	16	57.86	8	58.13	57.70	8	43,826	0.02%
2023/07/10	24	58.83	35	58.75	58.30	-11	45,283	-0.02%
2023/07/07	8	59.33	6	59.40	59.40	2	46,632	0.00%
2023/07/06	31	60.90	5	61.14	60.20	26	47,102	0.06%
2023/07/05	33	62.18	37	62.52	61.90	-4	47,378	-0.01%
2023/07/04	7	61.53	10	61.68	61.30	-3	47,089	-0.01%
2023/07/03	18	60.56	22	60.85	61.40	-4	47,026	-0.01%
2023/06/30	23	60.14	0	0.00	60.00	23	46,820	0.05%
2023/06/29	45.2	60.74	3	60.77	60.50	42.2	46,813	0.09%
2023/06/28	30	60.79	26	60.91	60.70	4	46,669	0.01%
2023/06/27	10	60.22	16	59.98	59.30	-6	46,754	-0.01%
2023/06/26	35	61.47	14	61.55	60.70	21	47,177	0.04%
2023/06/21	64.3	64.99	41	65.00	63.40	23.3	46,949	0.05%
2023/06/20	120.3	64.20	163	64.43	65.00	-42.7	45,875	-0.09%	大買/大賣/
2023/06/19	30	61.86	83	62.15	63.90	-53	43,882	-0.12%
2023/06/16	5	57.68	10	58.03	58.10	-5	42,910	-0.01%
2023/06/15	12	55.59	24	56.83	57.30	-12	42,614	-0.03%
2023/06/14	1	56.20	0	0.00	56.00	1	42,368	0.00%
2023/06/13	8	56.81	10	56.81	56.60	-2	42,460	0.00%
2023/06/12	8	56.66	3	56.63	56.50	5	42,670	0.01%
2023/06/09	14	57.71	19	57.73	57.50	-5	42,840	-0.01%
2023/06/08	24	57.41	24	57.57	57.70	0	43,055	0.00%
2023/06/07	48	57.37	23	57.54	57.50	25	42,805	0.06%
2023/06/06	9	56.81	7	57.01	56.40	2	43,073	0.00%
2023/06/05	31	57.46	20	57.37	57.30	11	43,876	0.03%
2023/06/02	10	56.31	19	56.29	56.30	-9	43,546	-0.02%
2023/06/01	4	55.35	5	55.36	55.30	-1	43,401	0.00%
2023/05/31	7	55.01	4	55.13	55.40	3	43,443	0.01%
2023/05/30	30	55.28	22	55.52	54.80	8	43,459	0.02%
2023/05/29	3	55.73	13.1	55.41	55.80	-10.1	43,343	-0.02%
2023/05/26	18.1	54.89	11	55.50	54.80	7.1	43,222	0.02%
2023/05/25	36	56.18	36	56.00	56.00	0	43,100	0.00%
2023/05/24	37	57.49	53	57.38	56.70	-16	43,064	-0.04%
2023/05/23	40	57.02	54	56.82	56.70	-14	42,899	-0.03%
2023/05/22	20	56.83	51.2	56.01	56.90	-31.2	42,593	-0.07%
2023/05/19	23.2	54.44	23	54.57	54.20	0.2	42,282	0.00%
2023/05/18	20	54.91	6.1	54.95	54.50	13.9	42,021	0.03%
2023/05/17	50	55.03	43	55.17	55.00	7	41,789	0.02%
2023/05/16	17	53.82	5	53.72	53.70	12	41,378	0.03%
2023/05/15	14	53.40	8	53.63	53.70	6	41,725	0.01%
2023/05/12	27	53.61	17	54.06	54.40	10	43,241	0.02%
2023/05/11	38	54.09	57.3	53.52	54.00	-19.3	43,592	-0.04%
2023/05/10	58	55.90	38.1	55.69	55.30	19.9	43,073	0.05%
2023/05/09	75.1	55.15	57	54.59	54.50	18.1	42,634	0.04%
2023/05/08	25.1	56.86	30	56.90	56.60	-4.9	42,096	-0.01%
2023/05/05	37	56.25	45.5	56.58	56.40	-8.5	41,801	-0.02%
2023/05/04	90	58.04	73.5	58.20	57.60	16.5	41,148	0.04%
2023/05/03	59.1	58.69	56.7	58.38	58.70	2.4	40,545	0.01%
2023/05/02	29.6	58.12	21.3	58.43	57.40	8.3	39,311	0.02%
2023/04/28	81.1	58.64	78	58.50	58.00	3.1	38,504	0.01%
2023/04/27	191.1	57.39	179	57.04	57.50	12.1	36,822	0.03%	大買/大賣/
2023/04/26	47.1	55.48	42.2	55.69	55.90	4.9	35,055	0.01%
2023/04/25	167.4	57.24	174.1	57.44	56.40	-6.7	34,075	-0.02%	大買/大賣/
2023/04/24	69.4	56.28	58.1	56.31	57.50	11.3	31,803	0.04%
2023/04/21	42	54.41	98.3	54.40	54.70	-56.2	30,689	-0.18%
2023/04/20	56.8	54.64	97.1	54.55	54.40	-40.3	29,705	-0.14%
2023/04/19	27.4	56.32	16	56.47	56.60	11.4	28,932	0.04%
2023/04/18	81.3	56.80	57	56.40	55.90	24.3	28,155	0.09%
2023/04/17	123.4	57.79	108	57.64	58.00	15.4	26,225	0.06%	大買/大賣/
2023/04/14	189.2	54.54	166.4	54.68	54.20	22.8	23,870	0.10%	大買/大賣/
2023/04/13	130	51.35	120	51.57	52.90	10	21,249	0.05%	大買/大賣/
2023/04/12	106	47.26	114.1	47.34	48.15	-8.1	20,124	-0.04%	大買/大賣/
2023/04/11	84	44.42	99.1	44.63	43.80	-15.1	18,629	-0.08%
2023/04/10	21	43.89	102	43.80	44.30	-81	18,055	-0.45%	大賣/
2023/04/07	7	42.26	5	42.39	42.40	2	17,575	0.01%
2023/04/06	15	42.04	6.5	42.07	42.00	8.5	17,668	0.05%
2023/03/31	33	41.71	2	42.08	41.65	31	17,716	0.17%
2023/03/30	5	41.85	7	41.84	41.85	-2	17,689	-0.01%
2023/03/29	0.6	41.55	2	41.50	41.55	-1.5	17,597	-0.01%
2023/03/28	63	41.63	25	41.87	41.20	38	17,588	0.22%
2023/03/27	71	43.63	31.2	43.66	43.20	39.8	17,093	0.23%
2023/03/24	17	42.35	20	42.01	42.45	-3	16,439	-0.02%
2023/03/23	14	41.66	6	41.43	41.75	8	16,380	0.05%
2023/03/22	4	41.07	7	40.88	40.85	-3	16,148	-0.02%
2023/03/21	22	41.15	10	41.07	41.00	12	16,101	0.07%
2023/03/20	9	41.01	18	40.89	41.00	-9	16,040	-0.06%
2023/03/17	3	40.30	7	40.30	40.25	-4	16,072	-0.02%
2023/03/16	18	40.34	9	40.21	40.20	9	16,215	0.06%
2023/03/15	25	41.16	23	41.00	41.00	2	16,594	0.01%
2023/03/14	17	40.25	14	40.11	39.85	3	16,663	0.02%
2023/03/13	29	38.91	25	39.13	38.95	4	17,010	0.02%
2023/03/10	24	40.99	9	41.38	40.90	15	17,105	0.09%
2023/03/09	48	41.61	45	41.67	42.05	3	17,023	0.02%
2023/03/08	87	41.41	64	41.31	41.00	23	16,777	0.14%
2023/03/07	28	39.18	17	39.11	39.40	11	16,726	0.07%
2023/03/06	12	38.82	1	38.65	38.65	11	16,633	0.07%
2023/03/03	2	38.18	4	38.44	38.40	-2	16,513	-0.01%
2023/03/02	32	37.83	8	37.90	37.85	24	16,435	0.15%
2023/03/01	10	38.10	0	0.00	38.00	10	16,423	0.06%
2023/02/24	16	38.62	7	38.74	38.50	9	16,568	0.05%
2023/02/23	5	38.98	3.2	38.94	39.20	1.8	16,400	0.01%
2023/02/22	8	38.99	47.8	38.74	39.20	-39.8	16,303	-0.24%
2023/02/21	15	38.92	21	39.36	38.80	-6	16,229	-0.04%
2023/02/20	6	38.86	33	39.17	38.80	-27	15,930	-0.17%
2023/02/17	18.5	38.56	23	38.85	38.50	-4.5	15,735	-0.03%
2023/02/16	5	37.94	11	37.75	38.00	-6	15,357	-0.04%
2023/02/15	19.3	37.53	6.3	37.47	37.30	13.1	15,226	0.09%
2023/02/14	32	37.22	16	37.31	37.60	16	15,097	0.11%
2023/02/13	47	37.32	38	37.46	37.65	9	15,039	0.06%
2023/02/10	87.3	39.12	91	39.27	37.95	-3.8	14,717	-0.03%
2023/02/09	25	37.41	22	37.50	37.35	3	13,007	0.02%
2023/02/08	1	35.85	4	35.93	35.90	-3	12,322	-0.02%
2023/02/07	11	35.50	1	35.40	35.45	10	12,217	0.08%
2023/02/06	11	35.45	1	35.50	35.50	10	12,254	0.08%
2023/02/03	1	35.00	1	35.10	34.95	0	12,155	0.00%
2023/02/02	0	0.00	30	34.40	34.45	-30	12,027	-0.25%
2023/02/01	11	34.41	12	34.95	34.55	-1	11,897	-0.01%
2023/01/16	1	34.35	0	0.00	34.40	1	11,809	0.01%
2023/01/13	1	34.75	0	0.00	34.70	1	11,871	0.01%
2023/01/12	1	34.95	0	0.00	34.85	1	11,970	0.01%
2023/01/11	1	35.30	1	35.25	35.05	0	11,993	0.00%
2023/01/10	1	34.95	0	0.00	34.80	1	11,948	0.01%
2023/01/09	0	0.00	1	35.10	34.95	-1	11,937	-0.01%
2023/01/06	2	35.48	2	35.38	35.25	0	11,951	0.00%
2023/01/05	2	35.20	27	35.58	35.25	-25	12,024	-0.21%
2023/01/04	0	0.00	2	35.13	35.45	-2	11,953	-0.02%
2023/01/03	13	35.43	0	0.00	35.40	13	11,892	0.11%
2022/12/30	79	35.99	53	35.81	35.75	26	11,774	0.22%
2022/12/29	1	35.10	0	0.00	35.10	1	11,294	0.01%
2022/12/28	1	35.25	3.1	35.43	35.10	-2.1	11,223	-0.02%
2022/12/27	3	35.07	7	35.29	35.00	-4	11,126	-0.04%
2022/12/26	42	35.40	25	35.11	35.25	17	11,028	0.15%
2022/12/23	7	34.69	3	34.47	34.55	4	10,789	0.04%
2022/12/22	2	33.55	1	33.70	33.50	1	10,626	0.01%
2022/12/20	2	33.70	5	33.85	33.30	-3	10,740	-0.03%
2022/12/19	23	34.50	3	34.53	34.40	20	10,836	0.18%
2022/12/16	1	35.10	23	35.27	34.95	-22	10,808	-0.20%
2022/12/15	4	35.61	1	35.60	35.95	3	10,663	0.03%
2022/12/14	4	34.78	1.1	34.61	35.00	3	10,373	0.03%
2022/12/13	0	0.00	3	34.37	34.35	-3	10,265	-0.03%
2022/12/12	5.1	34.95	6	34.85	34.85	-1	10,170	-0.01%
2022/12/09	11	34.99	13	34.85	34.85	-2	10,069	-0.02%
2022/12/08	17	35.30	2	35.65	35.20	15	9,939	0.15%
2022/12/07	9	35.75	15	35.93	35.85	-6	9,652	-0.06%
2022/12/06	22	36.02	20	35.86	35.60	2	9,049	0.02%
2022/12/05	29	36.72	25.1	36.67	36.25	4	8,693	0.05%
2022/12/02	23	34.48	32	34.61	34.80	-9	7,945	-0.11%
2022/12/01	5	33.05	12	33.24	33.10	-7	7,385	-0.09%
2022/11/30	25.1	33.35	10.1	33.37	33.40	15	7,203	0.21%
2022/11/29	19	33.68	61.2	33.97	33.90	-42.2	6,738	-0.63%
2022/11/28	1.1	32.00	5	32.20	31.90	-4	5,674	-0.07%
2022/11/25	1	31.40	0	0.00	31.40	1	5,575	0.02%
2022/11/24	0	0.00	3	31.57	31.40	-3	5,571	-0.05%
2022/11/23	2	31.80	1	31.55	31.55	1	5,518	0.02%
2022/11/22	25	31.80	6	31.63	31.55	19	5,426	0.35%
2022/11/21	1	31.10	0	0.00	30.90	1	5,128	0.02%
2022/11/18	1.1	31.19	3	31.12	31.05	-2	5,115	-0.04%
2022/11/17	3.1	30.63	1	30.60	30.60	2.1	5,066	0.04%
2022/11/16	0	0.00	2	31.10	31.05	-2	4,972	-0.04%
2022/11/14	0.1	31.20	0	0.00	31.15	0.1	4,831	0.00%
2022/11/11	17	31.39	17	31.14	30.90	0	4,846	0.00%
2022/11/10	3	31.12	0	0.00	31.10	3	4,916	0.06%
2022/11/09	2	31.05	1	31.40	31.05	1	5,034	0.02%
2022/11/08	18.1	31.96	0	0.00	31.60	18.1	4,958	0.37%
2022/11/07	15	33.21	13	32.90	33.05	2	4,776	0.04%
2022/11/04	6	32.78	19	32.72	32.65	-13	4,807	-0.27%
2022/11/03	8	32.94	10	32.35	33.10	-2	4,848	-0.04%
2022/11/02	0	0.00	2	32.60	32.45	-2	4,956	-0.04%
2022/11/01	11	31.90	2	31.80	31.80	9	5,247	0.17%
2022/10/28	17	30.74	0	0.00	30.60	17	5,701	0.30%
2022/10/27	2	31.28	0	0.00	31.20	2	6,360	0.03%
2022/10/26	0	0.00	10	31.14	31.05	-10	7,147	-0.14%
2022/10/24	1	32.40	0	0.00	32.30	1	7,643	0.01%
2022/10/21	3	31.45	0	0.00	31.60	3	7,662	0.04%
2022/10/20	4	30.00	3	30.18	30.25	1	7,750	0.01%
2022/10/19	10	31.30	10	31.10	31.15	0	7,706	0.00%
2022/10/18	12	31.76	11	31.35	31.30	1	7,721	0.01%
2022/10/14	10	31.60	0	0.00	31.45	10	8,017	0.12%
2022/10/13	0	0.00	6	31.38	31.15	-6	8,057	-0.07%
2022/10/12	1	33.45	0	0.00	32.90	1	8,015	0.01%
2022/10/11	0	0.00	3	33.65	33.55	-3	8,125	-0.04%
2022/10/07	10	33.15	12	33.37	33.45	-2	8,286	-0.02%
2022/10/03	10	33.90	0	0.00	34.15	10	9,695	0.10%
2022/09/30	0	0.00	20	33.80	33.80	-20	9,935	-0.20%
2022/09/28	0	0.00	10	34.25	33.70	-10	10,280	-0.10%
2022/09/27	3	34.55	5	34.15	34.15	-2	10,620	-0.02%
2022/09/26	22	36.90	21	36.13	35.55	1	10,875	0.01%
2022/09/23	1	35.95	1	36.10	36.10	0	11,223	0.00%
2022/09/20	0	0.00	8	35.75	36.10	-8	11,680	-0.07%
2022/09/15	11	37.21	13	36.75	36.55	-2	12,241	-0.02%
2022/09/12	1	36.45	6	36.65	36.80	-5	15,449	-0.03%
2022/09/08	10	35.93	0	0.00	36.00	10	16,498	0.06%
2022/09/07	2	35.75	0	0.00	35.75	2	17,074	0.01%
2022/09/06	3	35.87	0	0.00	35.60	3	17,122	0.02%
2022/09/05	1	35.20	1	35.60	35.35	0	17,077	0.00%
2022/09/02	0.2	35.35	8	35.33	35.20	-7.8	17,101	-0.05%
2022/09/01	5	35.30	0	0.00	35.25	5	17,091	0.03%
2022/08/29	10	35.05	5	35.10	35.00	5	17,110	0.03%
2022/08/26	1	35.95	10	35.83	35.80	-9	17,097	-0.05%
2022/08/24	0	0.00	2	35.70	35.75	-2	17,235	-0.01%
2022/08/19	12	35.07	0	0.00	35.10	12	17,273	0.07%
2022/08/18	7	35.05	2	35.10	35.40	5	17,291	0.03%
2022/08/17	17	35.27	0	0.00	35.05	17	17,429	0.10%
2022/08/16	12	35.96	8	36.96	35.60	4	17,431	0.02%
2022/08/15	2	36.85	12	37.03	36.90	-10	17,493	-0.06%
2022/08/12	0	0.00	0.1	37.20	37.00	-0.1	17,579	0.00%
2022/08/11	4	37.19	4	37.19	36.80	0	17,572	0.00%
2022/08/10	5	36.90	12	36.90	36.75	-7	17,554	-0.04%
2022/08/09	36	37.16	19	37.01	37.15	17	17,517	0.10%
2022/08/08	0	0.00	12	37.49	37.00	-12	17,402	-0.07%
2022/08/05	15	35.87	6	36.01	35.95	9	17,068	0.05%
2022/08/04	21	36.17	4	36.86	36.00	17	16,971	0.10%
2022/08/03	20	36.91	15	37.15	37.10	5	16,796	0.03%
2022/08/02	37	37.90	32	37.89	38.20	5	16,240	0.03%
2022/08/01	28	37.39	40	37.12	37.35	-12	15,602	-0.08%
2022/07/29	5	35.64	3	35.45	35.90	2	15,172	0.01%
2022/07/28	5	35.40	11	35.68	35.25	-6	15,100	-0.04%
2022/07/27	4	35.76	4.1	35.77	35.90	-0.1	15,046	0.00%
2022/07/26	1	35.00	0	0.00	35.20	1	14,971	0.01%
2022/07/22	10	35.18	11	34.85	35.00	-1	14,970	-0.01%
2022/07/21	14	34.60	12	34.72	34.70	2	14,968	0.01%
2022/07/20	3	35.42	1	35.40	35.35	2	15,124	0.01%
2022/07/19	0	0.00	2	34.95	35.00	-2	15,270	-0.01%
2022/07/18	14	34.79	10	35.30	35.00	4	15,522	0.03%
2022/07/15	3	34.67	3.1	34.84	35.10	-0.1	15,567	0.00%
2022/07/14	38.1	35.88	47	35.81	35.85	-8.9	15,585	-0.06%
2022/07/13	49	35.53	52.2	36.00	36.05	-3.1	15,513	-0.02%
2022/07/12	12.2	34.40	20	34.26	34.25	-7.9	15,255	-0.05%
2022/07/11	10	34.20	22.2	33.97	34.35	-12.2	15,535	-0.08%
2022/07/08	32	33.76	20	33.92	32.75	12	15,691	0.08%
2022/07/07	9	33.79	14.1	33.83	33.40	-5.1	15,583	-0.03%
2022/07/06	10.1	34.75	0	0.00	33.85	10.1	15,517	0.07%
2022/07/05	19	34.48	1.1	34.58	34.70	17.9	15,350	0.12%
2022/07/04	30	32.69	29	32.95	33.10	1	14,928	0.01%
2022/07/01	15	33.09	17	33.16	32.55	-2	14,518	-0.01%
2022/06/30	2	32.40	0	0.00	32.35	2	13,940	0.01%
2022/06/29	6	32.82	10	32.55	32.20	-4	13,691	-0.03%
2022/06/28	92	32.32	78	32.03	32.15	14	13,485	0.10%
2022/06/27	10	31.80	0	0.00	31.85	10	13,380	0.07%
2022/06/24	21	31.12	31	31.76	31.75	-10	13,262	-0.08%
2022/06/23	12	31.56	16	31.77	31.15	-4	13,081	-0.03%
2022/06/22	21.3	32.33	18	31.91	31.35	3.3	12,740	0.03%
2022/06/21	6	34.23	122	34.25	34.40	-116	12,182	-0.95%	大賣/鉅額交易
2022/06/20	176	38.20	115	36.05	34.40	61	11,440	0.53%	大買/大賣/
2022/06/17	52	35.98	53.1	36.06	38.20	-1.1	9,329	-0.01%
2022/06/16	15	35.20	27	35.11	34.75	-12	8,190	-0.15%
2022/06/15	4	33.80	1	33.90	34.00	3	7,566	0.04%
2022/06/13	4	33.35	0	0.00	33.45	4	7,447	0.05%
2022/06/10	1	33.45	2	33.45	33.45	-1	7,403	-0.01%
2022/06/09	16	34.15	5	34.06	33.95	11	7,389	0.15%
2022/06/08	31	34.04	20	33.90	34.05	11	7,334	0.15%
2022/06/07	0	0.00	11	33.78	33.60	-11	7,289	-0.15%
2022/06/06	0	0.00	2	33.08	32.95	-2	7,260	-0.03%
2022/06/02	15	33.25	1	33.30	33.40	14	7,273	0.19%
2022/06/01	29	34.50	8	34.18	33.90	21	7,222	0.29%
2022/05/31	11	34.18	0	0.00	34.10	11	7,105	0.15%
2022/05/30	3	34.15	0	0.00	34.20	3	7,023	0.04%
2022/05/27	7	34.00	13	34.12	33.50	-6	6,976	-0.09%
2022/05/26	14	33.96	12	34.10	33.95	2	6,926	0.03%
2022/05/25	8	34.07	8	34.15	33.85	0	6,836	0.00%
2022/05/24	0	0.00	18	34.13	34.00	-18	6,625	-0.27%
2022/05/23	12	33.50	20	34.13	33.75	-8	6,483	-0.12%
2022/05/20	2	33.28	20	33.65	33.30	-18	6,281	-0.29%
2022/05/19	0	0.00	5	32.55	32.45	-5	6,117	-0.08%
2022/05/18	1	32.40	0	0.00	32.80	1	6,131	0.02%
2022/05/17	2	32.45	0	0.00	32.50	2	6,135	0.03%
2022/05/16	2	31.95	0	0.00	31.95	2	6,090	0.03%
2022/05/13	2	31.90	0	0.00	31.55	2	6,042	0.03%
2022/05/12	10	31.73	0	0.00	31.15	10	5,992	0.17%
2022/05/11	18	33.26	1	33.20	32.90	17	5,844	0.29%
2022/05/10	3	32.95	30	32.88	33.60	-27	5,743	-0.47%
2022/05/09	4	32.89	25	33.18	32.55	-21	5,606	-0.37%
2022/05/06	7	32.55	0	0.00	32.50	7	5,441	0.13%
2022/05/05	0	0.00	1	32.50	32.50	-1	5,378	-0.02%
2022/05/04	0	0.00	9	32.56	32.25	-9	5,328	-0.17%
2022/05/03	14	33.14	17	33.71	32.85	-3	5,266	-0.06%
2022/04/29	1	33.20	0	0.00	33.20	1	5,153	0.02%
2022/04/28	2	33.10	0	0.00	33.20	2	5,071	0.04%
2022/04/27	16	32.98	0	0.00	33.25	16	4,986	0.32%
2022/04/26	3	33.80	2	34.65	34.20	1	4,794	0.02%
2022/04/25	8	34.44	31	34.38	34.20	-23	4,451	-0.52%
2022/04/22	4	33.96	9.1	34.15	34.70	-5.1	4,162	-0.12%
2022/04/21	7	33.16	1	33.35	32.80	6	3,836	0.16%
2022/04/20	27	34.11	66.1	33.98	33.80	-39.1	3,651	-1.07%
2022/04/19	42	33.64	44	33.41	34.00	-2	3,416	-0.06%
2022/04/18	71	33.73	43.1	33.35	33.50	28	3,197	0.87%
2022/04/15	51.2	32.59	48	32.58	33.75	3.2	2,960	0.11%
2022/04/14	28	32.19	16.4	32.45	32.30	11.6	2,484	0.47%
2022/04/13	37	30.78	12	30.76	30.85	25	2,029	1.23%
2022/04/12	0	0.00	8	30.55	30.70	-8	1,866	-0.43%
2022/04/11	11	30.20	0	0.00	29.80	11	1,758	0.63%
2022/03/10	0	0.00	2	29.75	29.75	-2	1,823	-0.11%
2022/03/08	1	28.65	0	0.00	28.75	1	1,808	0.06%
2022/03/04	0	0.00	5	30.00	29.90	-5	1,748	-0.29%
2022/03/01	0	0.00	2.1	30.05	30.05	-2.1	1,838	-0.11%
2022/02/24	1	29.55	0	0.00	29.45	1	1,850	0.05%
2022/02/22	1	29.70	0	0.00	29.95	1	1,908	0.05%
2022/02/18	0	0.00	2	30.18	30.15	-2	2,008	-0.10%
2022/02/17	3	29.88	0	0.00	29.95	3	2,144	0.14%
2022/02/14	0	0.00	1	29.20	29.25	-1	2,127	-0.05%
2022/01/21	0	0.00	1	29.45	29.45	-1	2,236	-0.04%
2022/01/10	2	30.40	6	30.78	30.40	-4	2,201	-0.18%
2022/01/07	0	0.00	3	30.15	29.95	-3	2,108	-0.14%
2022/01/06	2	30.00	0	0.00	29.65	2	2,037	0.10%
2021/12/29	1	29.60	2	29.45	29.60	-1	1,970	-0.05%
2021/12/22	0	0.00	5	29.25	29.10	-5	1,931	-0.26%
2021/12/15	1	29.10	0	0.00	29.00	1	1,959	0.05%
2021/12/13	0	0.00	1	29.60	29.45	-1	1,975	-0.05%
2021/12/09	0	0.00	1	29.65	29.55	-1	2,023	-0.05%
2021/12/07	5	30.00	0	0.00	29.95	5	2,038	0.25%
2021/12/06	0	0.00	207	29.70	29.75	-207	2,040	-10.15%	大賣/鉅額交易
2021/12/01	1	29.10	0	0.00	29.20	1	2,127	0.05%
2021/11/29	0	0.00	1	29.00	29.20	-1	2,151	-0.05%
2021/11/26	0	0.00	3	29.93	29.80	-3	2,116	-0.14%
2021/11/25	10	30.55	11	30.55	30.40	-1	2,090	-0.05%
2021/11/24	0	0.00	8	30.47	30.55	-8	2,070	-0.39%
2021/11/23	0	0.00	11	30.00	30.20	-11	2,019	-0.54%
2021/11/22	0	0.00	4	30.38	30.40	-4	1,998	-0.20%
2021/11/18	0	0.00	1	30.35	30.35	-1	1,928	-0.05%
2021/11/17	1	30.20	1	30.00	30.00	0	1,854	0.00%
2021/11/16	1	30.25	26	30.12	29.80	-25	1,794	-1.39%
2021/11/10	0	0.00	1	29.25	28.95	-1	1,709	-0.06%
2021/11/08	1	29.00	0	0.00	29.15	1	1,715	0.06%
2021/11/02	0	0.00	8	28.62	28.75	-8	1,772	-0.45%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/21	2	28.15	0	0.00	28.15	2	2,230	0.09%
2021/10/20	2	28.40	0	0.00	28.25	2	2,298	0.09%
2021/10/13	1	27.85	0	0.00	28.10	1	2,449	0.04%
2021/10/07	0	0.00	2	28.40	28.40	-2	2,513	-0.08%
2021/10/05	2	28.00	0	0.00	28.45	2	2,526	0.08%
2021/10/01	2	28.65	2	28.05	28.15	0	2,552	0.00%
2021/09/30	0	0.00	2	28.60	28.60	-2	2,560	-0.08%
2021/09/24	1	28.15	1	28.50	28.20	0	2,599	0.00%
2021/09/22	2	28.00	4	28.00	28.25	-2	2,650	-0.08%
2021/09/17	2	28.28	2	28.45	28.35	0	2,882	0.00%
2021/09/16	1	28.10	0	0.00	28.25	1	2,897	0.03%
2021/09/15	2	27.85	1	28.20	28.10	1	2,938	0.03%
2021/09/14	0	0.00	2	27.78	27.95	-2	3,017	-0.07%
2021/09/13	3	27.33	0	0.00	27.35	3	3,292	0.09%
2021/09/09	23	27.40	0	0.00	27.30	23	3,434	0.67%
2021/09/06	2	28.05	8	28.35	28.10	-6	3,378	-0.18%
2021/09/03	1	28.75	0	0.00	28.65	1	3,337	0.03%
2021/09/02	1	28.95	0	0.00	28.90	1	3,334	0.03%
2021/09/01	2	29.00	0	0.00	29.00	2	3,338	0.06%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/27	2	29.00	0	0.00	29.10	2	3,501	0.06%
2021/08/26	4	29.15	0	0.00	29.10	4	3,738	0.11%
2021/08/24	0	0.00	7	29.38	29.30	-7	3,733	-0.19%
2021/08/23	1	29.10	0	0.00	29.15	1	3,741	0.03%
2021/08/20	1	28.90	0	0.00	28.90	1	3,751	0.03%
2021/08/19	1	28.85	0	0.00	28.95	1	3,743	0.03%
2021/08/18	0	0.00	0.1	29.20	29.45	-0.1	3,722	0.00%
2021/08/16	3.1	30.39	4	30.30	29.45	-0.9	3,687	-0.02%
2021/08/10	1	30.05	7	30.11	30.20	-6	3,511	-0.17%
2021/08/06	1	29.75	1	29.80	29.80	0	3,516	0.00%
2021/08/05	10	29.55	1	29.55	29.70	9	3,543	0.25%
2021/08/04	6	30.13	10	29.90	29.85	-4	3,632	-0.11%
2021/08/03	6	31.02	15	30.41	30.50	-9	3,618	-0.25%
2021/08/02	16	30.48	44	30.66	30.90	-28	3,548	-0.79%
2021/07/30	2	29.98	0	0.00	29.80	2	3,339	0.06%
2021/07/29	0	0.00	2	30.00	30.00	-2	3,343	-0.06%
2021/07/28	1	29.40	1	29.70	29.80	0	3,342	0.00%
2021/07/26	0	0.00	5	29.88	29.85	-5	3,374	-0.15%
2021/07/23	0	0.00	4	29.74	29.55	-4	3,343	-0.12%
2021/07/16	1	28.95	1	29.15	29.10	0	3,742	0.00%
2021/07/12	0	0.00	1	28.85	28.80	-1	4,147	-0.02%
2021/07/09	4	28.59	0	0.00	28.55	4	4,213	0.09%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/07	4	28.85	0	0.00	28.85	4	4,283	0.09%
2021/07/06	1	29.25	0	0.00	29.00	1	4,282	0.02%
2021/07/05	4	28.86	0	0.00	28.95	4	4,284	0.09%
2021/07/02	2	28.88	1	28.85	28.90	1	4,283	0.02%
2021/06/29	1	29.05	3	29.10	29.10	-2	4,272	-0.05%
2021/06/28	3	30.35	18	29.86	29.65	-15	4,246	-0.35%
2021/06/25	1	29.75	2	29.65	29.50	-1	4,015	-0.02%
2021/06/24	0	0.00	1	30.05	29.75	-1	4,006	-0.02%
2021/06/23	7	29.77	5	30.30	29.70	2	3,958	0.05%
2021/06/22	29	30.08	29	29.97	29.85	0	3,860	0.00%
2021/06/21	4	29.39	11	29.61	29.55	-7	3,570	-0.20%
2021/06/18	3	29.23	4	29.24	29.20	-1	3,472	-0.03%
2021/06/16	16	28.63	10	28.81	28.50	6	3,456	0.17%
2021/06/15	4	28.49	0	0.00	28.60	4	3,456	0.12%
2021/06/10	1	28.80	2	28.85	28.80	-1	3,441	-0.03%
2021/06/09	2	29.05	1	29.25	29.20	1	3,429	0.03%
2021/06/08	0	0.00	1	29.10	29.00	-1	3,430	-0.03%
2021/06/07	1	28.75	21	28.87	29.00	-20	3,438	-0.58%
2021/06/04	25	29.99	9	29.24	29.30	16	3,439	0.47%
2021/06/03	3	29.82	17.5	29.77	29.90	-14.5	3,338	-0.43%
2021/06/02	2	27.85	0	0.00	27.90	2	3,139	0.06%
2021/06/01	0.3	27.76	0	0.00	27.85	0.3	3,156	0.01%
2021/05/31	1	27.90	0	0.00	27.85	1	3,201	0.03%
2021/05/27	1	27.15	0	0.00	27.20	1	3,418	0.03%
2021/05/25	0	0.00	11	27.60	27.45	-11	3,897	-0.28%
2021/05/21	0	0.00	20	26.82	26.90	-20	3,944	-0.51%
2021/05/18	0	0.00	20	26.60	26.85	-20	3,980	-0.50%
2021/05/17	23.2	25.72	0	0.00	25.60	23.2	3,973	0.58%
2021/05/14	0	0.00	20	26.80	26.60	-20	3,929	-0.51%
2021/05/13	1	25.65	0	0.00	26.35	1	3,904	0.03%
2021/05/12	29	26.72	2	26.45	26.50	27	3,863	0.70%
2021/05/11	13	28.32	0	0.00	28.00	13	3,754	0.35%
2021/05/07	8	28.45	2	28.68	28.60	6	3,706	0.16%
2021/05/05	29	28.58	2	28.50	28.40	27	3,687	0.73%
2021/05/04	5	28.59	1	28.65	28.50	4	3,672	0.11%
2021/05/03	3	29.67	0	0.00	29.55	3	3,600	0.08%
2021/04/28	1	30.05	3	30.08	30.00	-2	3,573	-0.06%
2021/04/27	0	0.00	21	30.74	30.30	-21	3,541	-0.59%
2021/04/23	0	0.00	0	30.85	30.70	0	3,442	0.00%
2021/04/22	2	30.60	17	30.59	30.50	-15	3,378	-0.44%
2021/04/21	0	0.00	5	30.21	30.30	-5	3,153	-0.16%
2021/04/20	42	30.95	37	30.51	30.45	5	3,118	0.16%
2021/04/19	8	30.91	6	30.61	31.10	2	3,048	0.07%
2021/04/16	0	0.00	1.1	29.56	29.75	-1.1	2,815	-0.04%
2021/04/15	0	0.00	18	29.55	29.55	-18	2,786	-0.65%
2021/04/14	22	29.35	1	29.20	29.20	21	2,739	0.77%
2021/04/13	2	28.75	1	28.80	28.75	1	2,694	0.04%
2021/04/12	0	0.00	2	28.80	28.80	-2	2,694	-0.07%
2021/04/09	0.8	28.90	1	28.90	28.90	-0.2	2,767	-0.01%
2021/04/08	0	0.00	2	28.95	29.00	-2	2,760	-0.07%
2021/04/07	0	0.00	1	29.05	29.05	-1	2,756	-0.04%
2021/04/06	1	28.80	1	28.80	28.95	0	2,763	0.00%
2021/04/01	0	0.00	1	28.80	28.80	-1	2,767	-0.04%
2021/03/30	1	29.00	1	29.00	29.05	0	2,743	0.00%
2021/03/29	1	29.15	0	0.00	29.15	1	2,731	0.04%
2021/03/26	0	0.00	1	29.20	29.30	-1	2,761	-0.04%
2021/03/24	1	29.25	0	0.00	29.35	1	2,894	0.03%
2021/03/23	5	29.10	0	0.00	29.10	5	2,893	0.17%
2021/03/22	1	29.00	1	29.00	29.00	0	2,929	0.00%
2021/03/19	0	0.00	2	29.05	29.05	-2	2,901	-0.07%
2021/03/18	0	0.00	1	29.35	29.25	-1	2,874	-0.03%
2021/03/17	0	0.00	1	29.35	29.30	-1	2,872	-0.03%
2021/03/16	1	29.30	1	29.55	29.30	0	2,877	0.00%
2021/03/15	1	29.40	0	0.00	29.50	1	2,873	0.03%
2021/03/12	11	29.15	1	29.10	29.10	10	2,869	0.35%
2021/03/11	1	29.25	0	0.00	29.30	1	2,870	0.03%
2021/03/10	3	29.38	0	0.00	29.35	3	2,877	0.10%
2021/03/09	1	29.70	4	29.75	29.75	-3	2,850	-0.11%
2021/03/08	0	0.00	2	30.10	29.95	-2	2,837	-0.07%
2021/03/05	0	0.00	8	29.75	29.75	-8	2,814	-0.28%
2021/03/04	3	29.82	6	29.99	30.00	-3	2,795	-0.11%
2021/03/03	3	29.65	3	29.77	29.70	0	2,756	0.00%
2021/03/02	9	30.16	13	30.02	29.70	-4	2,725	-0.15%
2021/02/26	11	30.12	43	29.99	30.30	-32	2,564	-1.25%
2021/02/25	11	29.31	1	29.30	29.55	10	2,295	0.44%
2021/02/24	0	0.00	2	28.70	28.35	-2	2,119	-0.09%
2021/02/23	5	28.35	4	28.35	28.60	1	2,105	0.05%
2021/02/22	5	28.25	0	0.00	28.25	5	2,129	0.23%
2021/02/18	0.5	27.80	15	27.75	27.80	-14.5	2,106	-0.69%
2021/02/03	0	0.00	22	27.25	27.25	-22	2,108	-1.04%
2021/02/01	0	0.00	1	27.05	27.10	-1	2,153	-0.05%
2021/01/29	3	27.22	0	0.00	27.15	3	2,150	0.14%
2021/01/26	0	0.00	2	27.65	27.50	-2	2,120	-0.09%
2021/01/22	1	28.05	1	28.45	28.20	0	2,125	0.00%
2021/01/21	10	27.62	0	0.00	27.55	10	2,086	0.48%
2021/01/18	14	27.63	0	0.00	27.60	14	2,051	0.68%
2021/01/14	23	28.09	1	28.05	28.05	22	2,011	1.09%
2021/01/13	2	28.25	0	0.00	28.20	2	1,986	0.10%
2021/01/12	5	28.51	0	0.00	28.10	5	1,963	0.25%
2021/01/08	2	28.55	0	0.00	28.70	2	1,908	0.10%
2021/01/07	6	28.73	0	0.00	28.70	6	1,893	0.32%
2021/01/06	1	28.75	0	0.00	28.85	1	1,869	0.05%
2021/01/05	4	29.23	0	0.00	29.15	4	1,829	0.22%
2021/01/04	1	29.65	14	29.62	29.45	-13	1,815	-0.72%
2020/12/29	0	0.00	1	28.95	29.05	-1	1,703	-0.06%
2020/12/28	0	0.00	3	28.95	28.95	-3	1,684	-0.18%
2020/12/25	1	28.55	0	0.00	28.60	1	1,654	0.06%
2020/12/24	1	28.50	0	0.00	28.60	1	1,651	0.06%
2020/12/23	0	0.00	3	28.70	28.70	-3	1,647	-0.18%
2020/12/22	13	28.96	0	0.00	28.40	13	1,671	0.78%
2020/12/21	10	29.45	3	29.47	29.45	7	1,672	0.42%
2020/12/18	0	0.00	12	29.15	29.10	-12	1,601	-0.75%
2020/12/17	2	28.60	30	28.70	28.60	-28	1,561	-1.79%
2020/12/16	34	28.98	0	0.00	28.85	34	1,580	2.15%
2020/12/15	1	28.15	0	0.00	28.20	1	1,545	0.06%
2020/12/14	11	28.14	0	0.00	28.30	11	1,557	0.71%
2020/12/11	1	28.25	0	0.00	28.05	1	1,567	0.06%
2020/12/10	1	28.25	0	0.00	28.25	1	1,562	0.06%
2020/12/07	1	28.75	1	28.80	28.85	0	1,616	0.00%
2020/12/04	0	0.00	2	29.08	29.10	-2	1,630	-0.12%
2020/12/03	0	0.00	6	28.77	28.75	-6	1,629	-0.37%
2020/12/02	0	0.00	7	28.45	28.45	-7	1,667	-0.42%
2020/12/01	2	28.70	10	28.43	28.55	-8	1,732	-0.46%
2020/11/30	3	28.78	0	0.00	28.70	3	1,792	0.17%
2020/11/27	0	0.00	1	28.95	28.95	-1	1,888	-0.05%
2020/11/25	1	29.20	3	29.07	29.00	-2	2,846	-0.07%
2020/11/24	2	28.65	0	0.00	28.60	2	2,891	0.07%
2020/11/20	0	0.00	10	28.90	28.90	-10	2,889	-0.35%
2020/11/19	1	29.10	1	28.95	29.00	0	2,900	0.00%
2020/11/18	0	0.00	1	28.60	28.60	-1	2,895	-0.04%
2020/11/12	0	0.00	1	28.50	28.60	-1	3,061	-0.03%
2020/11/10	0	0.00	3	28.62	28.30	-3	3,128	-0.10%
2020/11/09	0	0.00	7	27.85	27.80	-7	3,092	-0.23%
2020/11/06	1	27.75	2	28.03	28.05	-1	3,106	-0.03%
2020/11/05	1	27.85	0	0.00	27.75	1	3,132	0.03%
2020/11/03	0	0.00	2	28.00	27.90	-2	3,197	-0.06%
2020/10/30	6.6	27.44	1	27.40	27.40	5.6	3,214	0.17%
2020/10/29	1	27.10	0	0.00	27.30	1	3,212	0.03%
2020/10/28	2.3	27.78	0	0.00	27.65	2.3	3,227	0.07%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/26	3	27.80	0	0.00	27.75	3	3,234	0.09%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/10/22	1	27.95	0	0.00	27.95	1	3,257	0.03%
2020/10/21	0	0.00	1	28.00	28.05	-1	3,295	-0.03%
2020/10/20	1	28.00	0	0.00	28.00	1	3,305	0.03%
2020/10/19	1	27.95	0	0.00	28.15	1	3,311	0.03%
2020/10/16	3	28.20	0	0.00	28.10	3	3,313	0.09%
2020/10/14	1	28.15	0	0.00	28.20	1	3,321	0.03%
2020/10/13	1	28.10	0	0.00	28.20	1	3,337	0.03%
2020/10/12	1	28.55	0	0.00	28.45	1	3,364	0.03%
2020/10/06	0	0.00	1	28.80	28.80	-1	3,418	-0.03%
2020/10/05	0	0.00	1	28.35	28.65	-1	3,470	-0.03%
2020/09/25	0	0.00	3	28.03	28.00	-3	3,669	-0.08%
2020/09/24	3	28.20	0	0.00	28.05	3	3,668	0.08%
2020/09/23	0	0.00	1	29.25	29.00	-1	3,634	-0.03%
2020/09/22	4	29.38	0	0.00	29.30	4	3,629	0.11%
2020/09/21	1	29.90	0	0.00	29.80	1	3,627	0.03%
2020/09/18	1.5	29.88	0	0.00	29.80	1.5	3,612	0.04%
2020/09/16	0	0.00	1	29.75	29.75	-1	3,732	-0.03%
2020/09/15	0	0.00	5	29.54	29.55	-5	3,759	-0.13%
2020/09/14	1	29.40	3	29.43	29.40	-2	3,766	-0.05%
2020/09/10	1	30.00	2	30.00	29.85	-1	3,733	-0.03%
2020/09/09	3	29.90	0	0.00	30.00	3	3,708	0.08%
2020/09/07	1.4	30.47	0	0.00	30.40	1.4	3,680	0.04%
2020/09/04	3	30.12	1	30.10	30.25	2	3,677	0.05%
2020/09/03	0	0.00	8	31.02	30.65	-8	3,632	-0.22%
2020/09/02	1.1	31.18	2	30.73	30.85	-0.9	3,597	-0.02%
2020/09/01	11	31.26	15	31.98	31.20	-4	3,539	-0.11%
2020/08/31	26	30.71	13	31.58	32.00	13	3,278	0.40%
2020/08/28	11	29.10	6	29.00	29.10	5	2,640	0.19%
2020/08/27	1	28.55	1	28.55	28.70	0	2,584	0.00%
2020/08/26	1	28.60	3	28.60	28.70	-2	2,581	-0.08%
2020/08/25	3	28.43	3	28.63	28.35	0	2,588	0.00%
2020/08/24	2	28.58	3	28.55	28.55	-1	2,583	-0.04%
2020/08/20	6	27.85	2	27.85	27.75	4	2,621	0.15%
2020/08/19	3	28.97	10	28.94	28.85	-7	2,558	-0.27%
2020/08/18	2	28.13	20	28.18	28.10	-18	2,486	-0.72%
2020/08/17	22	28.55	1	28.30	28.40	21	2,503	0.84%
2020/08/14	1	27.40	0	0.00	27.60	1	2,506	0.04%
2020/08/12	1	27.45	2	27.63	27.40	-1	2,542	-0.04%
2020/08/07	2	26.90	1	27.15	26.70	1	2,500	0.04%
2020/08/06	2	26.93	0	0.00	26.95	2	2,485	0.08%
2020/08/05	4	27.00	3	27.00	26.95	1	2,485	0.04%
2020/08/04	1	27.20	0	0.00	27.20	1	2,519	0.04%
2020/08/03	4	27.35	1	27.60	27.60	3	2,528	0.12%
2020/07/29	1	26.65	1	27.10	26.90	0	2,571	0.00%
2020/07/28	2	26.55	0	0.00	26.55	2	2,579	0.08%
2020/07/27	3	26.97	0	0.00	26.95	3	2,591	0.12%
2020/07/24	0	0.00	100	27.70	27.65	-100	2,582	-3.87%
2020/07/21	1	27.85	0	0.00	27.85	1	2,594	0.04%
2020/07/20	0	0.00	1	27.95	27.90	-1	2,589	-0.04%
2020/07/17	1	28.10	0	0.00	28.00	1	2,608	0.04%
2020/07/16	2	28.18	0	0.00	28.20	2	2,620	0.08%
2020/07/15	1	27.75	0	0.00	27.55	1	2,599	0.04%
2020/07/13	10	28.03	0	0.00	27.80	10	2,631	0.38%
2020/07/10	11	28.07	0	0.00	27.80	11	2,631	0.42%
2020/07/09	1	28.80	0	0.00	28.65	1	2,602	0.04%
2020/07/08	1	29.60	0	0.00	29.75	1	2,560	0.04%
2020/07/07	5	29.70	0	0.00	29.65	5	2,497	0.20%
2020/07/06	1	29.65	0	0.00	29.65	1	2,490	0.04%
2020/07/03	1	30.00	0	0.00	29.70	1	2,479	0.04%
2020/07/02	11	29.85	5	29.91	29.90	6	2,469	0.24%
2020/07/01	0	0.00	3	29.85	29.80	-3	2,481	-0.12%
2020/06/24	1	29.95	0	0.00	29.95	1	2,482	0.04%
2020/06/23	3	30.17	2	30.38	30.35	1	2,480	0.04%
2020/06/22	10	29.88	1	30.00	29.75	9	2,427	0.37%
2020/06/19	0	0.00	5	29.70	29.55	-5	2,429	-0.21%
2020/06/18	1	29.45	0	0.00	29.30	1	2,450	0.04%
2020/06/16	1	29.25	1	29.70	29.70	0	2,500	0.00%
2020/06/11	3	29.75	0	0.00	29.25	3	2,687	0.11%
2020/06/09	1	29.80	17	30.14	29.80	-16	2,762	-0.58%
2020/06/08	5	30.65	4	30.44	30.30	1	2,787	0.04%
2020/06/05	4	30.16	1	30.30	30.20	3	2,759	0.11%
2020/06/04	3	29.55	0	0.00	29.55	3	2,757	0.11%
2020/06/03	16	29.67	2	29.65	29.60	14	2,854	0.49%
2020/06/02	3.5	29.34	0	0.00	29.50	3.5	2,856	0.12%
2020/06/01	2	29.50	1	29.65	29.50	1	2,846	0.04%
2020/05/29	0	0.00	1	29.20	29.30	-1	2,836	-0.04%
2020/05/28	5	29.57	15	29.73	29.10	-10	2,835	-0.35%
2020/05/27	3	28.75	23	28.70	29.00	-20	2,813	-0.71%
2020/05/21	0	0.00	12	29.29	29.05	-12	2,963	-0.40%
2020/05/20	2	28.18	0	0.00	28.05	2	2,890	0.07%
2020/05/19	1	28.05	0	0.00	28.40	1	2,895	0.03%
2020/05/15	2	27.45	0	0.00	27.40	2	2,887	0.07%
2020/05/08	0	0.00	7	27.98	27.95	-7	2,915	-0.24%
2020/05/07	1	28.10	0	0.00	28.05	1	2,921	0.03%
2020/05/05	2	28.00	0	0.00	28.70	2	2,967	0.07%
2020/05/04	1	28.00	71	28.00	28.05	-70	2,969	-2.36%
2020/04/29	0	0.00	4	28.10	28.05	-4	3,066	-0.13%
2020/04/27	0	0.00	1	27.50	27.65	-1	3,276	-0.03%
2020/04/24	1	26.85	1	26.77	26.90	0	3,326	0.00%
2020/04/22	0	0.00	3	26.88	26.90	-3	3,396	-0.09%
2020/04/21	5	27.37	4	27.60	27.25	1	3,449	0.03%
2020/04/20	0	0.00	2	27.85	27.80	-2	3,541	-0.06%
2020/04/17	7	27.80	0	0.00	27.75	7	4,042	0.17%
2020/04/16	3	27.70	13	27.66	27.65	-10	4,198	-0.24%
2020/04/15	12	28.39	6	28.32	28.40	6	4,255	0.14%
2020/04/14	24	27.80	1	28.00	28.10	23	4,358	0.53%
2020/04/10	2	27.68	0	0.00	27.70	2	4,619	0.04%
2020/04/09	5	28.20	0	0.00	27.95	5	4,817	0.10%
2020/04/08	0	0.00	7	27.59	27.80	-7	5,048	-0.14%
2020/04/07	0	0.00	2	26.95	26.85	-2	5,648	-0.04%
2020/04/06	4	26.51	0	0.00	26.35	4	5,799	0.07%
2020/04/01	1	26.65	0	0.00	26.65	1	5,870	0.02%
2020/03/31	0	0.00	2	26.65	26.65	-2	5,923	-0.03%
2020/03/27	0	0.00	1	27.00	26.65	-1	6,254	-0.02%
2020/03/25	2	26.80	3	26.75	26.50	-1	6,557	-0.02%
2020/03/24	4	26.20	0	0.00	26.10	4	6,581	0.06%
2020/03/20	18	27.07	8	27.33	26.95	10	6,707	0.15%
2020/03/19	10	25.59	7	25.64	26.50	3	6,654	0.05%
2020/03/18	1	26.85	4	26.86	26.80	-3	6,527	-0.05%
2020/03/17	8	26.61	3	26.70	26.95	5	6,497	0.08%
2020/03/16	4	27.53	3	27.90	27.45	1	6,435	0.02%
2020/03/13	9	27.04	12	27.32	27.65	-3	6,381	-0.05%
2020/03/12	8	28.87	0	0.00	28.80	8	6,274	0.13%
2020/03/11	9	29.72	9	29.73	29.55	0	6,208	0.00%
2020/03/10	7	28.98	3	29.13	29.45	4	6,207	0.06%
2020/03/09	4	30.28	0	0.00	29.70	4	6,162	0.06%
2020/03/04	0	0.00	2	31.00	31.00	-2	6,069	-0.03%
2020/03/02	2	30.50	15	31.15	31.00	-13	6,044	-0.22%
2020/02/26	6	31.41	0	0.00	31.70	6	5,938	0.10%
2020/02/25	12	31.42	0	0.00	31.55	12	5,905	0.20%
2020/02/24	1	32.15	0	0.00	31.85	1	5,835	0.02%
2020/02/21	2	32.65	0	0.00	32.60	2	5,738	0.03%
2020/02/17	0	0.00	4	32.65	32.60	-4	5,649	-0.07%
2020/02/13	3	33.15	2	32.90	32.95	1	5,599	0.02%
2020/02/07	0	0.00	1	33.00	33.00	-1	5,487	-0.02%
2020/02/05	5	33.55	5	33.25	33.30	0	5,406	0.00%
2020/02/03	1	32.40	50	32.50	33.05	-49	5,279	-0.93%
2020/01/31	6	33.76	0	0.00	33.75	6	5,190	0.12%
2020/01/30	4	33.43	14	33.49	33.30	-10	5,112	-0.20%
2020/01/20	0	0.00	0	35.00	34.95	0	4,941	0.00%
2020/01/17	5	34.70	0	0.00	34.75	5	4,869	0.10%
2020/01/16	3	34.75	5	34.76	34.75	-2	4,822	-0.04%
2020/01/15	3	34.82	1	34.55	34.60	2	4,798	0.04%
2020/01/14	10	34.68	0	0.00	34.45	10	4,731	0.21%
2020/01/13	19	35.66	9	36.20	34.75	10	4,620	0.22%
2020/01/10	2	34.80	10	34.80	34.75	-8	4,117	-0.19%
2020/01/09	6	34.49	6	34.30	34.30	0	3,935	0.00%
2020/01/08	7	34.76	0	0.00	34.30	7	3,847	0.18%
2020/01/07	20	34.86	0	0.00	34.75	20	3,711	0.54%
2020/01/06	7	35.16	1	35.60	35.00	6	3,631	0.17%
2020/01/03	57	35.13	28	35.17	35.05	29	3,437	0.84%
2020/01/02	6	35.48	24	35.75	35.85	-18	3,225	-0.56%
2019/12/31	54	35.21	29	35.58	35.90	25	2,963	0.84%
2019/12/30	4	33.50	8	33.30	33.50	-4	2,327	-0.17%
2019/12/27	0	0.00	1	32.70	32.50	-1	2,156	-0.05%
2019/12/26	1	32.85	0	0.00	32.85	1	2,051	0.05%
2019/12/25	164	33.18	21	33.19	32.90	143	1,984	7.21%	大買/鉅額交易
2019/12/24	14	33.39	5	32.75	32.95	9	1,895	0.47%
2019/12/23	19	32.87	9	33.26	33.10	10	1,654	0.60%
2019/12/18	8	32.20	0	0.00	32.10	8	1,240	0.65%
2019/12/17	1	31.75	0	0.00	31.60	1	1,091	0.09%
2019/11/20	2	31.80	0	0.00	31.90	2	977	0.20%
2019/11/19	0	0.00	1	31.85	31.80	-1	995	-0.10%
2019/11/04	1	31.70	0	0.00	31.95	1	1,125	0.09%
2019/10/30	1	31.65	0	0.00	31.75	1	1,146	0.09%
2019/10/24	10	31.55	0	0.00	31.60	10	1,162	0.86%
2019/10/18	10	31.75	0	0.00	31.50	10	1,196	0.84%
2019/10/14	1	31.70	0	0.00	31.70	1	1,180	0.08%
2019/10/09	1	31.80	0	0.00	31.75	1	1,174	0.09%
2019/10/03	0	0.00	10	32.10	32.05	-10	1,267	-0.79%
2019/10/01	3	32.27	2	32.20	32.15	1	1,398	0.07%
2019/09/27	2	32.30	0	0.00	32.25	2	1,427	0.14%
2019/09/26	0	0.00	4	32.90	32.70	-4	1,471	-0.27%
2019/09/25	2	32.50	0	0.00	32.65	2	1,560	0.13%
2019/09/24	101	32.50	6	32.58	32.55	95	1,585	5.99%	大買/
2019/09/18	0	0.00	8	31.94	32.00	-8	1,714	-0.47%
2019/09/17	0	0.00	4	31.80	31.75	-4	1,736	-0.23%
2019/09/16	6	31.60	0	0.00	31.50	6	1,757	0.34%
2019/09/11	2	31.75	0	0.00	31.75	2	1,782	0.11%
2019/09/06	1	31.90	0	0.00	32.00	1	1,794	0.06%
2019/09/04	105	32.00	0	0.00	32.05	105	1,819	5.77%	大買/鉅額交易
2019/09/03	0	0.00	1	32.10	31.95	-1	1,865	-0.05%
2019/08/30	3	31.93	1	31.90	31.45	2	1,938	0.10%
2019/08/29	1	32.35	0	0.00	32.20	1	1,911	0.05%
2019/08/26	2	32.40	2	32.40	32.30	0	1,999	0.00%
2019/08/21	0	0.00	3	33.07	32.85	-3	2,064	-0.15%
2019/08/15	1	31.40	0	0.00	31.40	1	2,002	0.05%
2019/08/08	0	0.00	1	31.90	31.95	-1	1,968	-0.05%
2019/08/07	0	0.00	3	31.60	31.60	-3	1,970	-0.15%
2019/07/26	0	0.00	3	31.73	32.00	-3	1,976	-0.15%
2019/07/25	0	0.00	8	32.03	31.95	-8	1,970	-0.41%
2019/07/22	2	32.65	0	0.00	32.65	2	1,927	0.10%
2019/07/17	0	0.00	1	32.80	32.85	-1	1,946	-0.05%
2019/07/15	2	32.75	0	0.00	32.75	2	1,940	0.10%
2019/07/09	7	33.45	0	0.00	33.30	7	1,992	0.35%
2019/07/04	5	34.00	0	0.00	34.10	5	1,863	0.27%
2019/07/02	7	34.07	15	34.69	33.60	-8	1,844	-0.43%
2019/07/01	10	33.95	2	34.15	34.20	8	1,738	0.46%
2019/06/27	2	34.00	28	34.04	33.90	-26	1,692	-1.54%
2019/06/26	0	0.00	7	33.53	33.80	-7	1,668	-0.42%
2019/06/25	2	33.20	2	33.45	33.40	0	1,613	0.00%
2019/06/24	0	0.00	4	33.43	33.40	-4	1,592	-0.25%
2019/06/20	20	33.10	10	33.08	33.00	10	1,584	0.63%
2019/06/19	10	33.20	0	0.00	33.05	10	1,571	0.64%
2019/06/18	0	0.00	2	33.00	32.90	-2	1,567	-0.13%
2019/06/12	2	32.40	0	0.00	32.45	2	1,662	0.12%
2019/06/11	8	32.92	0	0.00	32.55	8	1,710	0.47%
2019/06/10	4	33.33	11	33.61	33.45	-7	1,780	-0.39%
2019/06/06	5	32.75	0	0.00	33.10	5	1,773	0.28%
2019/06/05	5	32.76	0	0.00	32.65	5	1,747	0.29%
2019/06/04	7	32.66	1	32.70	32.70	6	1,764	0.34%
2019/06/03	0	0.00	4	32.70	32.65	-4	1,787	-0.22%
2019/05/31	2	32.50	4	32.80	32.45	-2	1,813	-0.11%
2019/05/30	0	0.00	4	32.53	32.55	-4	1,776	-0.23%
2019/05/22	0	0.00	1	31.60	31.75	-1	1,751	-0.06%
2019/05/17	0	0.00	84	31.45	31.55	-84	1,818	-4.62%
2019/05/14	5	30.14	3	30.43	30.35	2	1,859	0.11%
2019/05/13	1	30.65	0	0.00	30.55	1	1,861	0.05%
2019/05/10	1	30.75	0	0.00	30.50	1	1,916	0.05%
2019/05/08	5	31.17	3	31.05	31.10	2	2,004	0.10%
2019/05/07	10	31.65	0	0.00	31.60	10	2,091	0.48%
2019/04/18	0	0.00	1	31.35	31.25	-1	2,344	-0.04%
2019/04/16	3	31.35	0	0.00	31.40	3	2,298	0.13%
2019/04/15	4	31.55	0	0.00	31.45	4	2,273	0.18%
2019/04/12	0	0.00	4	32.20	31.85	-4	2,240	-0.18%
2019/04/09	18	31.49	0	0.00	31.35	18	2,232	0.81%
2019/04/08	90	31.80	3	31.80	31.80	87	2,198	3.96%
2019/04/03	0	0.00	1	32.05	32.05	-1	2,185	-0.05%
2019/04/02	2	32.05	0	0.00	32.05	2	2,184	0.09%
2019/03/29	0	0.00	6	32.13	32.50	-6	2,165	-0.28%
2019/03/22	0	0.00	2	32.63	32.55	-2	2,138	-0.09%
2019/03/21	1	32.50	2	32.25	32.60	-1	2,140	-0.05%
2019/03/20	0	0.00	6	32.20	32.10	-6	2,119	-0.28%
2019/03/19	12	31.93	0	0.00	32.00	12	2,095	0.57%
2019/03/15	0	0.00	1	32.00	32.20	-1	2,039	-0.05%
2019/03/14	1	31.70	1	32.10	31.75	0	2,005	0.00%
2019/03/13	17	32.33	0	0.00	32.10	17	1,948	0.87%
2019/03/12	6	33.42	0	0.00	33.35	6	1,838	0.33%
2019/03/08	8	33.69	10	34.10	33.70	-2	1,829	-0.11%
2019/03/05	0	0.00	1	33.35	33.50	-1	1,766	-0.06%
2019/03/04	0	0.00	8	33.39	33.50	-8	1,759	-0.45%
2019/02/20	0	0.00	4	33.95	33.65	-4	1,787	-0.22%
2019/02/19	7	34.11	0	0.00	33.85	7	1,818	0.38%
2019/02/14	0	0.00	3	33.53	33.50	-3	1,759	-0.17%
2019/02/13	2	33.90	5	34.00	33.80	-3	1,735	-0.17%
2019/02/12	1	34.65	4	34.70	34.40	-3	1,704	-0.18%
2019/02/11	2	34.33	4	34.53	34.55	-2	1,676	-0.12%
2019/01/29	6	33.98	0	0.00	33.65	6	1,583	0.38%
2019/01/28	1	34.00	37	33.69	34.05	-36	1,485	-2.42%
2019/01/25	7	33.43	31	33.29	33.25	-24	1,391	-1.73%
2019/01/24	24	33.36	13	33.32	33.20	11	1,340	0.82%
2019/01/23	0	0.00	23	32.52	32.90	-23	1,231	-1.87%
2019/01/18	6	32.09	0	0.00	31.90	6	1,208	0.50%
2019/01/16	1	31.80	0	0.00	31.85	1	1,240	0.08%
2019/01/15	0	0.00	2	32.25	32.15	-2	1,236	-0.16%
2019/01/11	0	0.00	1	31.50	31.50	-1	1,208	-0.08%
2019/01/07	5	30.70	0	0.00	30.75	5	1,213	0.41%
2018/12/28	0	0.00	1	30.55	30.70	-1	1,251	-0.08%
2018/12/21	0	0.00	1	30.30	30.30	-1	1,357	-0.07%
2018/12/20	2	29.90	1	30.45	29.80	1	1,349	0.07%
2018/12/18	1	30.05	1	30.25	30.15	0	1,357	0.00%
2018/12/17	0	0.00	1	30.45	30.50	-1	1,358	-0.07%
2018/12/12	1	29.80	0	0.00	29.80	1	1,350	0.07%
2018/12/06	2	29.95	2	30.05	29.85	0	1,363	0.00%
2018/12/03	2	30.65	3	30.97	30.65	-1	1,373	-0.07%
2018/11/29	0	0.00	5	30.80	30.70	-5	1,336	-0.37%
2018/11/23	1	29.40	13	29.50	29.35	-12	1,267	-0.95%
2018/11/22	20	29.95	1	30.00	30.00	19	1,252	1.52%
2018/11/20	0	0.00	5	29.25	29.40	-5	1,215	-0.41%
2018/11/19	1	29.95	15	29.87	29.85	-14	1,202	-1.16%
2018/11/16	10	29.10	2	29.40	29.70	8	1,163	0.69%
2018/11/13	0	0.00	2	28.43	28.45	-2	1,103	-0.18%
2018/11/12	0	0.00	1	28.65	28.45	-1	1,106	-0.09%
2018/11/06	1	28.30	0	0.00	28.25	1	1,160	0.09%
2018/11/02	1	28.50	0	0.00	28.50	1	1,171	0.09%
2018/11/01	3	28.28	1	28.55	28.55	2	1,163	0.17%
2018/10/29	3	27.92	0	0.00	28.10	3	1,153	0.26%
2018/10/25	1	28.20	0	0.00	28.50	1	1,104	0.09%
2018/10/24	1	28.80	0	0.00	28.85	1	1,077	0.09%
2018/10/22	2	29.05	0	0.00	29.10	2	1,056	0.19%
2018/10/19	3	28.93	0	0.00	28.85	3	1,062	0.28%
2018/10/18	1	29.40	0	0.00	29.35	1	1,058	0.09%
2018/10/16	0	0.00	9	29.70	29.25	-9	1,075	-0.84%
2018/10/11	2	29.43	10	29.40	29.20	-8	1,064	-0.75%
2018/10/09	0	0.00	1	31.10	30.90	-1	1,029	-0.10%
2018/10/08	12	30.91	1	31.20	30.95	11	1,033	1.06%
2018/10/05	0	0.00	8	31.74	31.35	-8	1,017	-0.79%
2018/10/03	3	32.18	2	32.23	31.90	1	965	0.10%
2018/10/02	0	0.00	16	31.00	30.95	-16	876	-1.83%
2018/10/01	16	30.95	0	0.00	31.00	16	873	1.83%
2018/09/17	3	30.27	0	0.00	30.40	3	883	0.34%
2018/09/12	2	29.60	0	0.00	29.75	2	906	0.22%
2018/09/11	2	29.15	0	0.00	29.40	2	922	0.22%
2018/09/10	6	29.35	0	0.00	29.10	6	930	0.64%
2018/09/07	0	0.00	17	30.20	30.10	-17	942	-1.80%
2018/08/28	4	30.65	0	0.00	30.75	4	1,170	0.34%
2018/08/27	2	30.55	3	30.55	30.55	-1	1,169	-0.09%
2018/08/24	1	30.30	0	0.00	30.30	1	1,170	0.09%
2018/08/20	1	30.05	0	0.00	29.95	1	1,194	0.08%
2018/08/16	1	29.85	0	0.00	29.85	1	1,197	0.08%
2018/08/15	1	30.00	0	0.00	30.05	1	1,192	0.08%
2018/08/07	1	30.05	0	0.00	30.10	1	1,197	0.08%
2018/08/06	1	30.15	0	0.00	30.15	1	1,218	0.08%
2018/08/03	1	30.10	0	0.00	30.05	1	1,232	0.08%
2018/08/02	3	30.13	0	0.00	30.10	3	1,245	0.24%
2018/07/25	2	30.05	0	0.00	30.05	2	1,278	0.16%
2018/07/24	0	0.00	1	31.00	30.90	-1	1,269	-0.08%
2018/07/23	7	30.87	0	0.00	30.90	7	1,266	0.55%
2018/07/19	10	31.15	0	0.00	31.05	10	1,326	0.75%
2018/07/16	1	30.70	0	0.00	30.65	1	1,362	0.07%
2018/07/12	0	0.00	1	30.60	30.80	-1	1,387	-0.07%
2018/07/03	1	31.20	0	0.00	30.85	1	1,423	0.07%
2018/07/02	1	31.65	0	0.00	31.55	1	1,424	0.07%
2018/06/29	2	31.85	1	32.05	31.70	1	1,426	0.07%
2018/06/26	6	30.09	0	0.00	30.75	6	1,383	0.43%
2018/06/25	3	30.95	0	0.00	30.80	3	1,345	0.22%
2018/06/22	10	31.05	0	0.00	31.05	10	1,333	0.75%
2018/06/21	5	31.54	0	0.00	31.35	5	1,318	0.38%
2018/06/15	0	0.00	22	32.40	32.40	-22	1,265	-1.74%
2018/06/14	2	32.50	1	32.45	32.45	1	1,226	0.08%
2018/06/13	2	32.48	0	0.00	32.45	2	1,220	0.16%
2018/06/12	4	32.45	0	0.00	32.50	4	1,199	0.33%
2018/06/11	1	32.75	0	0.00	32.75	1	1,170	0.09%
2018/06/08	3	32.83	0	0.00	32.80	3	1,164	0.26%
2018/06/07	4	32.95	0	0.00	32.90	4	1,132	0.35%
2018/06/06	6	33.09	0	0.00	33.15	6	1,088	0.55%
2018/06/05	2	33.18	0	0.00	33.10	2	1,044	0.19%
2018/06/01	1	33.40	0	0.00	33.40	1	1,002	0.10%
2018/05/31	1	33.30	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%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/28	1	33.55	0	0.00	33.55	1	987	0.10%
2018/05/22	0	0.00	1	33.60	33.75	-1	991	-0.10%
2018/05/21	1	33.55	2	33.60	33.55	-1	994	-0.10%
2018/05/18	1	33.50	0	0.00	33.50	1	999	0.10%
2018/05/17	1	33.60	0	0.00	33.60	1	1,018	0.10%
2018/05/16	1	33.75	0	0.00	33.75	1	1,025	0.10%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/11	6	33.85	0	0.00	33.85	6	1,081	0.55%
2018/05/10	1	33.95	0	0.00	33.95	1	1,073	0.09%
2018/05/09	1	33.95	0	0.00	33.95	1	1,070	0.09%
2018/05/03	5	34.10	0	0.00	34.15	5	1,067	0.47%
2018/05/02	2	34.60	0	0.00	34.55	2	1,056	0.19%
2018/04/27	5	34.95	0	0.00	34.80	5	1,054	0.47%
2018/04/26	15	35.33	0	0.00	35.25	15	1,042	1.44%
2018/04/25	0	0.00	2	35.70	35.70	-2	1,029	-0.19%
2018/04/23	0	0.00	0.5	35.05	35.05	-0.5	1,001	-0.05%
2018/04/20	0	0.00	2	34.95	34.95	-2	1,016	-0.20%
2018/04/19	1	33.85	0	0.00	33.85	1	1,031	0.10%
2018/04/16	0	0.00	1	34.50	34.50	-1	1,025	-0.10%
2018/04/13	1	34.65	0	0.00	34.65	1	1,045	0.10%
2018/04/09	0	0.00	2	34.95	34.70	-2	1,124	-0.18%
2018/03/31	0	0.00	1	34.15	34.15	-1	1,176	-0.09%
2018/03/29	1	34.20	0	0.00	34.25	1	1,223	0.08%
2018/03/27	0	0.00	1	34.25	34.15	-1	1,248	-0.08%
2018/03/23	1	33.55	0	0.00	33.65	1	1,272	0.08%
2018/03/19	2	34.00	0	0.00	33.95	2	1,366	0.15%
2018/03/14	0	0.00	1	34.05	34.05	-1	1,522	-0.07%
2018/03/05	1	33.90	0	0.00	33.70	1	2,152	0.05%
2018/03/02	1	34.20	0	0.00	34.15	1	2,173	0.05%
2018/03/01	0	0.00	4	34.18	34.40	-4	2,230	-0.18%
2018/02/27	6	34.50	0	0.00	34.20	6	2,266	0.26%
2018/02/26	0	0.00	1	34.35	34.40	-1	2,322	-0.04%
2018/02/23	1	34.00	0	0.00	34.00	1	2,326	0.04%
2018/02/21	1	33.65	0	0.00	33.85	1	2,412	0.04%
2018/02/12	0	0.00	1	33.35	33.40	-1	2,415	-0.04%
2018/02/09	3	33.55	0	0.00	33.60	3	2,420	0.12%
2018/02/07	1	34.00	1	34.40	33.90	0	2,430	0.00%
2018/02/06	2	33.80	0	34.30	34.15	2	2,431	0.08%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/25	2	35.80	0	0.00	35.85	2	2,627	0.08%
2018/01/24	0	0.00	10	35.55	35.95	-10	2,645	-0.38%
2018/01/19	8	35.88	0	0.00	35.80	8	2,800	0.29%
2018/01/18	0	0.00	1	36.20	36.20	-1	2,818	-0.04%
2018/01/15	7	36.16	0	0.00	35.85	7	2,774	0.25%
2018/01/12	8	36.46	1	36.45	36.35	7	2,730	0.26%
2018/01/10	0	0.00	2	37.00	36.95	-2	2,718	-0.07%
2018/01/09	2	36.90	17	36.90	37.00	-15	2,711	-0.55%
2018/01/08	2	36.90	8	36.85	36.80	-6	2,699	-0.22%
2018/01/05	2	36.50	1	37.15	37.15	1	2,692	0.04%
2018/01/04	12	36.81	0	0.00	36.60	12	2,688	0.45%
2018/01/03	5	37.35	0	0.00	37.30	5	2,666	0.19%
2018/01/02	15	37.40	1	37.05	37.50	14	2,657	0.53%