漢翔 (2634)-凱基-文心券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
56.0
漲跌
▼0.8
漲幅
-1.41%
成交量
12,070張
產業
上市航運類股
690人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	56.06	8	56.21	56.00	-6	15,052	-0.04%
2024/05/03	12	57.83	0	0.00	56.80	12	14,897	0.08%
2024/05/02	5	56.74	1	57.80	57.90	4	14,767	0.03%
2024/04/30	3	57.67	0	57.80	57.20	3	14,617	0.02%
2024/04/26	1	57.60	3	57.60	57.70	-2	14,327	-0.01%
2024/04/25	0	0.00	6	57.92	57.30	-6	14,138	-0.04%
2024/04/24	10	57.80	15	58.13	57.10	-5	13,958	-0.04%
2024/04/22	8	57.44	0	0.00	56.10	8	13,472	0.06%
2024/04/19	21	58.22	8	58.35	57.60	13	13,470	0.10%
2024/04/18	6	56.27	15	58.22	58.70	-9	12,973	-0.07%
2024/04/17	1	55.80	0	0.00	55.80	1	12,495	0.01%
2024/04/16	36	56.88	42	55.41	55.40	-6	12,617	-0.05%
2024/04/15	14	59.20	26	58.64	58.00	-12	12,092	-0.10%
2024/04/12	5	57.50	51	55.80	56.80	-46	11,131	-0.41%
2024/04/11	14	57.44	2	56.10	55.80	12	11,010	0.11%
2024/04/10	14	57.34	6.4	57.46	56.80	7.6	10,635	0.07%
2024/04/09	4.1	56.58	45.2	56.17	57.50	-41.1	9,678	-0.42%
2024/04/08	0	0.00	3	53.00	53.00	-3	8,809	-0.03%
2024/04/03	0	0.00	1	53.60	53.70	-1	8,809	-0.01%
2024/04/02	11	54.57	0	0.00	54.30	11	8,725	0.13%
2024/04/01	12.2	52.85	21	53.61	54.40	-8.8	8,554	-0.10%
2024/03/29	2	52.25	1.1	52.84	52.60	0.9	8,247	0.01%
2024/03/28	4	53.28	6	53.43	52.60	-2	8,231	-0.02%
2024/03/27	2	51.30	15	51.48	53.20	-13	7,646	-0.17%
2024/03/26	10	50.70	5	50.00	49.65	5	7,194	0.07%
2024/03/25	1	50.80	0	0.00	50.40	1	7,200	0.01%
2024/03/22	10	49.10	11.1	49.86	50.30	-1.1	7,172	-0.02%
2024/03/19	0	0.00	1	48.80	48.60	-1	6,984	-0.01%
2024/03/18	1	47.75	0	0.00	48.40	1	7,276	0.01%
2024/03/15	2	48.35	1	47.90	47.55	1	7,377	0.01%
2024/03/14	1	47.10	0	0.00	47.15	1	7,313	0.01%
2024/03/13	0	47.65	8	47.52	47.55	-8	7,365	-0.11%
2024/03/12	4	47.95	1	47.85	48.15	3	7,418	0.04%
2024/03/11	0	0.00	1	47.80	47.55	-1	7,409	-0.01%
2024/03/08	3	47.67	0	47.55	47.10	3	7,416	0.04%
2024/03/07	2	48.45	0	0.00	48.30	2	7,380	0.03%
2024/03/05	1	49.40	0	0.00	49.45	1	7,401	0.01%
2024/03/04	1	49.90	5	49.95	49.80	-4	7,410	-0.05%
2024/03/01	0	0.00	1	49.75	49.60	-1	7,433	-0.01%
2024/02/29	3	49.58	0	0.00	49.65	3	7,682	0.04%
2024/02/26	3	49.75	0	0.00	49.75	3	8,200	0.04%
2024/02/23	2	48.50	0	0.00	48.40	2	8,159	0.02%
2024/02/21	20	49.21	1	49.20	49.10	19	8,207	0.23%
2024/02/20	0	0.00	1	49.05	49.05	-1	8,243	-0.01%
2024/02/19	0	0.00	3	49.55	49.45	-3	8,342	-0.04%
2024/02/15	5	49.00	0	0.00	49.20	5	8,522	0.06%
2024/02/05	1	47.75	115	47.80	48.10	-114	8,533	-1.34%	大賣/鉅額交易
2024/02/02	5	48.90	3	48.82	48.25	2	8,539	0.02%
2024/02/01	8	48.79	0	0.00	48.85	8	8,508	0.09%
2024/01/31	2	49.28	0.5	49.20	49.20	1.5	8,619	0.02%
2024/01/30	5	49.95	5	50.02	49.80	0	8,825	0.00%
2024/01/29	0	0.00	2	50.20	50.20	-2	8,876	-0.02%
2024/01/25	2	50.60	0	0.00	50.10	2	9,076	0.02%
2024/01/24	3	50.80	0	0.00	50.50	3	9,094	0.03%
2024/01/23	0	50.40	0	0.00	50.20	0	9,120	0.00%
2024/01/18	19	50.19	4	49.79	49.80	15	9,208	0.16%
2024/01/17	1	51.00	1	50.80	50.20	0	9,224	0.00%
2024/01/16	3	51.37	1	51.30	51.30	2	9,252	0.02%
2024/01/15	16.1	53.12	6	54.58	52.10	10.1	9,218	0.11%
2024/01/12	0	0.00	2	52.95	53.00	-2	8,866	-0.02%
2024/01/11	5	51.62	21	51.13	52.00	-16	8,723	-0.18%
2024/01/10	4.2	53.15	9	52.48	51.60	-4.8	8,783	-0.05%
2024/01/09	10	52.40	0	0.00	51.50	10	8,630	0.12%
2024/01/08	18	53.67	70	54.51	53.70	-52	8,428	-0.62%
2024/01/05	0	0.00	0.1	54.30	54.20	-0.1	8,203	0.00%
2024/01/02	1.5	53.63	0	0.00	53.60	1.5	8,328	0.02%
2023/12/29	0	0.00	3.1	53.63	53.60	-3.1	8,357	-0.04%
2023/12/28	10	53.30	0	0.00	53.10	10	8,331	0.12%
2023/12/27	0	0.00	1	53.00	52.80	-1	8,352	-0.01%
2023/12/25	1	53.60	0	0.00	53.30	1	8,402	0.01%
2023/12/22	1	52.70	0	0.00	52.30	1	8,360	0.01%
2023/12/21	1	53.30	1	52.70	52.10	0	8,547	0.00%
2023/12/20	0	0.00	1	52.20	52.70	-1	8,441	-0.01%
2023/12/19	1.2	51.67	0	0.00	52.00	1.2	8,505	0.01%
2023/12/18	0	0.00	11	52.70	52.80	-11	8,579	-0.13%
2023/12/15	2	52.50	0	0.00	52.50	2	8,674	0.02%
2023/12/13	0.2	52.90	0	0.00	51.90	0.2	8,952	0.00%
2023/12/12	1.2	52.87	8	52.54	52.70	-6.8	8,927	-0.08%
2023/12/11	2	51.75	0	0.00	51.50	2	9,025	0.02%
2023/12/08	2.5	51.66	0	0.00	51.50	2.5	9,174	0.03%
2023/12/07	6	52.57	6	53.28	52.20	0	9,367	0.00%
2023/12/06	1	52.10	0	52.10	52.00	1	10,039	0.01%
2023/12/05	0	0.00	24	52.50	52.40	-24	10,377	-0.23%
2023/12/04	4	53.40	2	53.40	53.10	2	10,439	0.02%
2023/11/30	5	51.50	0	0.00	51.80	5	10,729	0.05%
2023/11/29	1.1	51.90	0	0.00	51.90	1.1	11,055	0.01%
2023/11/28	4	52.10	3	52.30	52.30	1	11,478	0.01%
2023/11/27	5	52.44	4	51.60	51.60	1	11,941	0.01%
2023/11/24	116.2	52.00	17	52.85	52.60	99.2	11,969	0.83%	大買/
2023/11/22	1	50.70	0	0.00	50.70	1	13,177	0.01%
2023/11/21	4	51.03	0	0.00	50.60	4	14,097	0.03%
2023/11/20	2	50.50	2	51.10	51.20	0	15,292	0.00%
2023/11/15	0	0.00	1	49.75	49.25	-1	16,884	-0.01%
2023/11/14	2	49.38	2	50.80	49.25	0	16,885	0.00%
2023/11/09	5	49.29	0	0.00	49.10	5	16,918	0.03%
2023/11/08	3	49.57	4	50.35	49.50	-1	17,049	-0.01%
2023/11/07	1	50.30	0	0.00	49.35	1	17,126	0.01%
2023/11/03	1	51.80	0	0.00	51.80	1	17,234	0.01%
2023/11/02	0	0.00	1	49.30	50.10	-1	17,601	-0.01%
2023/10/31	1	48.55	0	0.00	48.55	1	17,832	0.01%
2023/10/30	0	0.00	0.2	49.90	49.60	-0.2	17,965	0.00%
2023/10/27	0	0.00	0.4	50.10	50.10	-0.4	18,128	0.00%
2023/10/26	1	50.50	0	0.00	50.00	1	18,398	0.01%
2023/10/25	2	50.60	1	50.80	50.50	1	18,384	0.01%
2023/10/20	3.2	48.39	0	0.00	48.45	3.2	18,464	0.02%
2023/10/18	0	49.65	1	49.30	49.30	-1	18,654	-0.01%
2023/10/17	6.2	52.15	1	51.70	51.60	5.2	18,695	0.03%
2023/10/13	0	0.00	3	54.17	54.70	-3	18,861	-0.02%
2023/10/12	0.2	54.30	1	54.00	54.30	-0.8	19,063	0.00%
2023/10/11	20	55.14	16.4	56.14	53.90	3.7	19,196	0.02%
2023/10/06	0.1	53.50	0	0.00	53.80	0.1	19,075	0.00%
2023/10/05	0.2	54.00	0	0.00	53.60	0.2	19,149	0.00%
2023/10/04	4	53.53	17	53.68	53.30	-13	19,196	-0.07%
2023/10/03	0.6	54.97	2	55.15	54.20	-1.4	19,333	-0.01%
2023/10/02	4	55.10	0	0.00	55.00	4	19,460	0.02%
2023/09/28	0.1	55.00	0	0.00	54.90	0.1	19,648	0.00%
2023/09/27	1	53.90	7	54.50	54.40	-6	20,053	-0.03%
2023/09/26	5.4	55.34	0	0.00	54.60	5.4	20,131	0.03%
2023/09/22	1	55.90	0	0.00	55.70	1	20,194	0.00%
2023/09/20	1	55.90	3	56.27	56.00	-2	20,661	-0.01%
2023/09/19	0	0.00	0.1	56.70	56.20	-0.1	20,917	0.00%
2023/09/18	1	58.60	5	58.74	57.60	-4	21,299	-0.02%
2023/09/15	4	58.08	2	58.10	58.00	2	22,514	0.01%
2023/09/14	4	59.55	0	0.00	59.20	4	24,361	0.02%
2023/09/13	0.1	60.40	0	0.00	59.90	0.1	25,282	0.00%
2023/09/12	1	60.40	0	0.00	60.50	1	25,608	0.00%
2023/09/11	10	63.49	10	62.70	60.80	0	25,750	0.00%
2023/09/08	9	61.00	9	60.66	61.90	0	25,155	0.00%
2023/09/07	2	60.60	0	0.00	60.40	2	24,936	0.01%
2023/09/06	0	0.00	2	60.40	60.30	-2	25,092	-0.01%
2023/09/05	13	60.24	6	59.90	59.50	7	25,246	0.03%
2023/09/04	7	62.40	1	61.30	61.30	6	25,481	0.02%
2023/09/01	12	62.53	2	63.00	62.40	10	25,566	0.04%
2023/08/30	14	61.20	14	61.32	61.60	0	25,425	0.00%
2023/08/29	18	60.57	21	59.61	61.50	-3	25,440	-0.01%
2023/08/28	5	62.02	8	62.84	61.00	-3	24,866	-0.01%
2023/08/25	24.5	62.10	30.2	61.26	60.30	-5.7	23,852	-0.02%
2023/08/24	19.2	61.62	36	61.21	61.40	-16.8	23,172	-0.07%
2023/08/23	29	59.22	57.2	59.40	59.00	-28.2	22,194	-0.13%
2023/08/22	1	54.31	1	55.20	55.50	0	20,868	0.00%
2023/08/18	10.1	54.70	10	55.10	54.70	0.1	21,567	0.00%
2023/08/17	1	55.20	2	55.00	55.10	-1	22,073	0.00%
2023/08/16	0	53.50	0	0.00	53.80	0	22,699	0.00%
2023/08/15	1	54.19	5	54.10	53.90	-4	23,079	-0.02%
2023/08/14	5	54.66	0	0.00	54.00	5	23,352	0.02%
2023/08/11	1.1	56.52	0	0.00	56.80	1.1	23,780	0.00%
2023/08/10	2	58.00	0	0.00	58.00	2	23,730	0.01%
2023/08/09	7.1	58.49	6	57.97	58.30	1.1	23,730	0.00%
2023/08/08	3	57.83	1	59.00	57.80	2	23,855	0.01%
2023/08/04	10	56.30	10	55.60	56.10	0	24,323	0.00%
2023/08/02	5	55.32	0	0.00	55.20	5	24,828	0.02%
2023/08/01	10.1	56.68	10	55.30	54.80	0.1	25,063	0.00%
2023/07/27	0	0.00	1	54.60	54.50	-1	27,285	0.00%
2023/07/26	8	54.25	1	54.30	53.40	7	28,078	0.02%
2023/07/25	2	53.40	0	0.00	54.00	2	29,699	0.01%
2023/07/24	22	53.59	0	0.00	53.50	22	31,348	0.07%
2023/07/21	2	56.20	0	0.00	54.40	2	32,211	0.01%
2023/07/20	1.5	54.90	3	55.13	55.70	-1.5	34,259	0.00%
2023/07/19	2	54.35	0.1	55.00	53.70	1.9	35,118	0.01%
2023/07/18	2.1	54.00	2.4	53.61	53.50	-0.3	35,969	0.00%
2023/07/17	2	55.00	3.2	55.01	54.80	-1.2	36,519	0.00%
2023/07/14	1	55.90	0	0.00	55.70	1	37,088	0.00%
2023/07/13	6.2	56.53	1	56.70	56.10	5.2	38,925	0.01%
2023/07/12	6	57.72	0	0.00	57.20	6	41,165	0.01%
2023/07/11	1	57.60	0	0.00	57.70	1	43,826	0.00%
2023/07/10	3	58.67	0	0.00	58.30	3	45,283	0.01%
2023/07/07	2.2	59.20	26	59.08	59.40	-23.8	46,632	-0.05%
2023/07/06	13.2	60.39	45	60.13	60.20	-31.8	47,102	-0.07%
2023/07/05	15.1	62.87	3	62.70	61.90	12.1	47,378	0.03%
2023/07/04	37	61.29	0	0.00	61.30	37	47,089	0.08%
2023/07/03	2.1	59.50	3	60.67	61.40	-0.9	47,026	0.00%
2023/06/30	0	0.00	2.2	60.01	60.00	-2.2	46,820	0.00%
2023/06/29	1.2	60.69	0	0.00	60.50	1.2	46,813	0.00%
2023/06/28	6	60.97	29	61.52	60.70	-23	46,669	-0.05%
2023/06/27	16	60.29	0	0.00	59.30	16	46,754	0.03%
2023/06/26	16	61.69	4.2	62.94	60.70	11.8	47,177	0.03%
2023/06/21	11	64.28	17	65.15	63.40	-6	46,949	-0.01%
2023/06/20	32	64.72	27	64.92	65.00	5	45,875	0.01%
2023/06/19	75	60.23	5	62.14	63.90	70	43,882	0.16%
2023/06/16	3	58.13	8	57.99	58.10	-5	42,910	-0.01%
2023/06/15	3	56.67	8	55.66	57.30	-5	42,614	-0.01%
2023/06/14	8	56.19	19	56.56	56.00	-11	42,368	-0.03%
2023/06/13	10	56.71	0	0.00	56.60	10	42,460	0.02%
2023/06/12	5	56.56	3	56.30	56.50	2	42,670	0.00%
2023/06/09	63	58.19	64.2	57.63	57.50	-1.2	42,840	0.00%
2023/06/08	14	57.79	10	57.82	57.70	4	43,055	0.01%
2023/06/07	1	57.90	10	57.80	57.50	-9	42,805	-0.02%
2023/06/06	10	56.47	0	0.00	56.40	10	43,073	0.02%
2023/06/05	3	57.60	7	57.31	57.30	-4	43,876	-0.01%
2023/06/02	3	56.10	7	56.51	56.30	-4	43,546	-0.01%
2023/06/01	2	55.45	4	55.33	55.30	-2	43,401	0.00%
2023/05/30	5	54.92	2	55.60	54.80	3	43,459	0.01%
2023/05/29	1.2	56.27	2	55.50	55.80	-0.8	43,343	0.00%
2023/05/26	2	54.65	1	55.70	54.80	1	43,222	0.00%
2023/05/25	1	56.00	0	0.00	56.00	1	43,100	0.00%
2023/05/24	4	57.13	20	57.01	56.70	-16	43,064	-0.04%
2023/05/23	3	57.03	5	56.80	56.70	-2	42,899	0.00%
2023/05/22	14	56.42	24	56.62	56.90	-10	42,593	-0.02%
2023/05/19	4	55.15	0	0.00	54.20	4	42,282	0.01%
2023/05/18	11	54.95	0	0.00	54.50	11	42,021	0.03%
2023/05/17	24	55.74	22	55.96	55.00	2	41,789	0.00%
2023/05/16	0	0.00	11	53.93	53.70	-11	41,378	-0.03%
2023/05/15	11	53.60	15	53.71	53.70	-4	41,725	-0.01%
2023/05/12	8	54.10	4	53.53	54.40	4	43,241	0.01%
2023/05/11	10	54.31	8	54.60	54.00	2	43,592	0.00%
2023/05/10	115	55.41	113	55.65	55.30	2	43,073	0.00%	大買/大賣/
2023/05/09	6	54.87	6	55.13	54.50	0	42,634	0.00%
2023/05/08	2	56.70	2	56.95	56.60	0	42,096	0.00%
2023/05/05	21	56.70	34	56.83	56.40	-13	41,801	-0.03%
2023/05/04	9	57.90	2	57.85	57.60	7	41,148	0.02%
2023/05/03	190	58.62	214	58.61	58.70	-24	40,545	-0.06%	大買/大賣/
2023/05/02	43	58.37	41.1	58.48	57.40	1.9	39,311	0.00%
2023/04/28	103.1	58.90	102.1	58.66	58.00	1	38,504	0.00%	大買/大賣/
2023/04/27	135.2	56.88	125.1	57.21	57.50	10.1	36,822	0.03%	大買/大賣/
2023/04/26	210	55.84	215	55.75	55.90	-5	35,055	-0.01%	大買/大賣/
2023/04/25	225	56.48	291	57.24	56.40	-66	34,075	-0.19%	大買/大賣/
2023/04/24	136	55.19	133	56.04	57.50	3	31,803	0.01%	大買/大賣/
2023/04/21	33	54.26	34	54.17	54.70	-1	30,689	0.00%
2023/04/20	5	54.42	7	54.54	54.40	-2	29,705	-0.01%
2023/04/19	2	56.31	2	56.40	56.60	0	28,932	0.00%
2023/04/18	81	56.40	75	56.85	55.90	6	28,155	0.02%
2023/04/17	193	57.62	104.1	57.16	58.00	89	26,225	0.34%	大買/大賣/
2023/04/14	113	54.07	83	54.06	54.20	30	23,870	0.13%	大買/
2023/04/13	23	50.89	23	51.66	52.90	0	21,249	0.00%
2023/04/12	51	47.47	60	47.87	48.15	-9	20,124	-0.04%
2023/04/11	14	44.06	1	45.00	43.80	13	18,629	0.07%
2023/04/10	10	43.35	26.3	43.84	44.30	-16.3	18,055	-0.09%
2023/04/07	8	42.41	7	42.00	42.40	1	17,575	0.01%
2023/04/06	0	0.00	6	42.25	42.00	-6	17,668	-0.03%
2023/03/30	7.1	41.84	1	41.90	41.85	6.1	17,689	0.03%
2023/03/29	0	0.00	3	41.57	41.55	-3	17,597	-0.02%
2023/03/28	18.2	42.51	10	41.92	41.20	8.2	17,588	0.05%
2023/03/27	36	44.06	41	44.30	43.20	-5	17,093	-0.03%
2023/03/24	11	42.02	5	41.97	42.45	6	16,439	0.04%
2023/03/23	0	0.00	2	41.38	41.75	-2	16,380	-0.01%
2023/03/22	8	41.16	0	0.00	40.85	8	16,148	0.05%
2023/03/21	3	41.15	0	0.00	41.00	3	16,101	0.02%
2023/03/20	4	40.83	0	0.00	41.00	4	16,040	0.02%
2023/03/17	0	0.00	3	40.28	40.25	-3	16,072	-0.02%
2023/03/16	12	40.68	24	40.17	40.20	-12	16,215	-0.07%
2023/03/15	2	40.80	0	0.00	41.00	2	16,594	0.01%
2023/03/14	3	39.58	6	40.17	39.85	-3	16,663	-0.02%
2023/03/13	6	38.99	3	38.82	38.95	3	17,010	0.02%
2023/03/10	12	41.63	17	41.14	40.90	-5	17,105	-0.03%
2023/03/09	7	41.64	5	41.62	42.05	2	17,023	0.01%
2023/03/08	59	41.25	60	41.28	41.00	-1	16,777	-0.01%
2023/03/07	20	39.03	10	38.95	39.40	10	16,726	0.06%
2023/03/06	2	38.63	15	38.80	38.65	-13	16,633	-0.08%
2023/03/03	10	38.45	2	38.40	38.40	8	16,513	0.05%
2023/03/02	2	37.80	0	0.00	37.85	2	16,435	0.01%
2023/02/24	0	0.00	15	38.58	38.50	-15	16,568	-0.09%
2023/02/23	1	39.05	0	0.00	39.20	1	16,400	0.01%
2023/02/22	11.2	38.59	12	38.93	39.20	-0.8	16,303	-0.01%
2023/02/21	7	39.03	3	39.18	38.80	4	16,229	0.02%
2023/02/20	2	39.20	10	38.89	38.80	-8	15,930	-0.05%
2023/02/17	28	38.54	21	38.51	38.50	7	15,735	0.04%
2023/02/16	6	38.18	13	38.18	38.00	-7	15,357	-0.05%
2023/02/15	1	37.30	3	37.67	37.30	-2	15,226	-0.01%
2023/02/14	1	37.35	23	37.15	37.60	-22	15,097	-0.15%
2023/02/13	53	37.53	46	37.35	37.65	7	15,039	0.05%
2023/02/10	66	39.36	57	38.23	37.95	9	14,717	0.06%
2023/02/09	1	37.35	28.6	37.36	37.35	-27.6	13,007	-0.21%
2023/02/08	0	0.00	10	35.80	35.90	-10	12,322	-0.08%
2023/02/07	13	35.47	2	35.50	35.45	11	12,217	0.09%
2023/02/06	0	0.00	1	35.35	35.50	-1	12,254	-0.01%
2023/02/03	4	34.58	0	0.00	34.95	4	12,155	0.03%
2023/02/02	1	34.50	1	34.80	34.45	0	12,027	0.00%
2023/02/01	2	34.53	2	34.95	34.55	0	11,897	0.00%
2023/01/31	1	34.70	0	0.00	34.60	1	11,785	0.01%
2023/01/17	6	34.30	2	34.20	34.15	4	11,749	0.03%
2023/01/10	2	34.90	0	0.00	34.80	2	11,948	0.02%
2023/01/03	15	35.64	10	35.40	35.40	5	11,892	0.04%
2022/12/30	3	35.75	3	35.80	35.75	0	11,774	0.00%
2022/12/29	1	35.15	0	0.00	35.10	1	11,294	0.01%
2022/12/28	2	35.20	1	35.25	35.10	1	11,223	0.01%
2022/12/27	1	35.20	2	35.28	35.00	-1	11,126	-0.01%
2022/12/23	4	34.15	3	34.08	34.55	1	10,789	0.01%
2022/12/22	1	33.50	0	0.00	33.50	1	10,626	0.01%
2022/12/21	1	33.65	0	0.00	33.25	1	10,653	0.01%
2022/12/20	0	0.00	6	33.50	33.30	-6	10,740	-0.06%
2022/12/16	9	35.06	4	34.80	34.95	5	10,808	0.05%
2022/12/15	9	35.51	6	35.73	35.95	3	10,663	0.03%
2022/12/14	0	0.00	4	34.93	35.00	-4	10,373	-0.04%
2022/12/13	1	34.35	0	0.00	34.35	1	10,265	0.01%
2022/12/09	7	35.00	2	35.05	34.85	5	10,069	0.05%
2022/12/08	14	35.29	21	35.60	35.20	-7	9,939	-0.07%
2022/12/07	11	36.19	10	36.28	35.85	1	9,652	0.01%
2022/12/06	14	36.05	11	36.48	35.60	3	9,049	0.03%
2022/12/05	114	36.62	128	36.57	36.25	-14	8,693	-0.16%	大買/大賣/
2022/12/02	2	34.85	15	34.55	34.80	-13	7,945	-0.16%
2022/12/01	3	33.08	1	33.40	33.10	2	7,385	0.03%
2022/11/30	12	33.25	5	33.58	33.40	7	7,203	0.10%
2022/11/29	12	33.99	29	33.76	33.90	-17	6,738	-0.25%
2022/11/28	2	31.80	1	31.65	31.90	1	5,674	0.02%
2022/11/25	0	0.00	1	31.70	31.40	-1	5,575	-0.02%
2022/11/24	1	31.55	1	31.60	31.40	0	5,571	0.00%
2022/11/23	6	31.90	6	31.55	31.55	0	5,518	0.00%
2022/11/22	6	31.98	1	31.55	31.55	5	5,426	0.09%
2022/11/18	0	0.00	11	30.82	31.05	-11	5,115	-0.22%
2022/11/17	5	30.58	0	0.00	30.60	5	5,066	0.10%
2022/11/16	1	31.15	2	31.13	31.05	-1	4,972	-0.02%
2022/11/15	9	30.98	0	0.00	30.95	9	4,857	0.19%
2022/11/11	3	31.00	0	0.00	30.90	3	4,846	0.06%
2022/11/10	2	31.05	2	31.10	31.10	0	4,916	0.00%
2022/11/09	1	31.25	0	0.00	31.05	1	5,034	0.02%
2022/11/08	6	32.09	4	31.90	31.60	2	4,958	0.04%
2022/11/07	2	33.05	1	32.90	33.05	1	4,776	0.02%
2022/11/04	3	32.90	0	0.00	32.65	3	4,807	0.06%
2022/10/28	0	0.00	0	30.85	30.60	0	5,701	0.00%
2022/10/24	0	0.00	1	32.15	32.30	-1	7,643	-0.01%
2022/10/20	1	30.60	0	0.00	30.25	1	7,750	0.01%
2022/10/18	1	31.40	0	0.00	31.30	1	7,721	0.01%
2022/10/13	2	31.30	0	0.00	31.15	2	8,057	0.02%
2022/10/06	1	34.00	0	0.00	33.95	1	8,551	0.01%
2022/10/05	0	0.00	2	34.65	34.10	-2	9,131	-0.02%
2022/09/29	2	34.45	0	0.00	34.00	2	10,071	0.02%
2022/09/28	1	33.80	0	0.00	33.70	1	10,280	0.01%
2022/09/27	0	0.00	14	34.39	34.15	-14	10,620	-0.13%
2022/09/26	7	36.07	6	36.68	35.55	1	10,875	0.01%
2022/09/22	0	0.00	10	36.15	35.95	-10	11,423	-0.09%
2022/09/20	2	36.10	0	0.00	36.10	2	11,680	0.02%
2022/09/15	0	0.00	1	37.25	36.55	-1	12,241	-0.01%
2022/09/14	1	36.80	0	0.00	36.85	1	12,686	0.01%
2022/09/12	0	0.00	1	36.50	36.80	-1	15,449	-0.01%
2022/09/07	10	35.93	0	0.00	35.75	10	17,074	0.06%
2022/08/31	85	35.10	85	35.30	35.50	0	17,113	0.00%
2022/08/30	1	35.15	0	0.00	35.15	1	17,109	0.01%
2022/08/24	1	35.90	0	0.00	35.75	1	17,235	0.01%
2022/08/19	1	35.35	0	0.00	35.10	1	17,273	0.01%
2022/08/17	3	35.38	0	0.00	35.05	3	17,429	0.02%
2022/08/16	0	0.00	15	35.85	35.60	-15	17,431	-0.09%
2022/08/15	0	0.00	3	37.10	36.90	-3	17,493	-0.02%
2022/08/11	3	37.00	0	0.00	36.80	3	17,572	0.02%
2022/08/10	11	37.16	10	36.75	36.75	1	17,554	0.01%
2022/08/09	17	37.08	12	37.38	37.15	5	17,517	0.03%
2022/08/08	7	37.05	12	37.23	37.00	-5	17,402	-0.03%
2022/08/05	0	0.00	1	36.30	35.95	-1	17,068	-0.01%
2022/08/04	7	36.23	0	0.00	36.00	7	16,971	0.04%
2022/08/03	24	37.83	21	37.34	37.10	3	16,796	0.02%
2022/08/02	21	37.56	21	37.76	38.20	0	16,240	0.00%
2022/08/01	28	36.30	29	36.52	37.35	-1	15,602	-0.01%
2022/07/29	3	35.23	8	35.79	35.90	-5	15,172	-0.03%
2022/07/28	4	35.43	2	35.80	35.25	2	15,100	0.01%
2022/07/27	18	35.42	28	35.76	35.90	-10	15,046	-0.07%
2022/07/26	3	35.05	3	35.23	35.20	0	14,971	0.00%
2022/07/25	1	34.95	1	35.05	34.95	0	14,971	0.00%
2022/07/22	8	35.06	10	35.05	35.00	-2	14,970	-0.01%
2022/07/21	2	34.83	3	34.65	34.70	-1	14,968	-0.01%
2022/07/20	13	35.25	10	35.40	35.35	3	15,124	0.02%
2022/07/15	26	34.90	75	34.68	35.10	-49	15,567	-0.31%
2022/07/14	15	36.08	12	36.30	35.85	3	15,585	0.02%
2022/07/13	10	35.61	14	35.76	36.05	-4	15,513	-0.03%
2022/07/12	16	34.07	15	34.23	34.25	1	15,255	0.01%
2022/07/11	17	34.28	4	34.50	34.35	13	15,535	0.08%
2022/07/07	1	33.40	3	33.35	33.40	-2	15,583	-0.01%
2022/07/06	5	33.91	0	0.00	33.85	5	15,517	0.03%
2022/07/05	0	0.00	3	34.50	34.70	-3	15,350	-0.02%
2022/07/04	3	33.45	0	0.00	33.10	3	14,928	0.02%
2022/07/01	3	33.25	7	33.19	32.55	-4	14,518	-0.03%
2022/06/30	0	0.00	1	32.35	32.35	-1	13,940	-0.01%
2022/06/27	3	32.03	3	32.27	31.85	0	13,380	0.00%
2022/06/24	6	31.32	10	31.81	31.75	-4	13,262	-0.03%
2022/06/23	7	31.64	1	32.10	31.15	6	13,081	0.05%
2022/06/22	12	32.25	9	33.78	31.35	3	12,740	0.02%
2022/06/21	8	34.37	6	33.97	34.40	2	12,182	0.02%
2022/06/20	131	37.53	137	37.62	34.40	-6	11,440	-0.05%	大買/大賣/
2022/06/17	17	35.50	16	36.34	38.20	1	9,329	0.01%
2022/06/16	4	34.80	17	34.94	34.75	-13	8,190	-0.16%
2022/06/15	1	34.00	0	0.00	34.00	1	7,566	0.01%
2022/06/02	0	0.00	1	33.30	33.40	-1	7,273	-0.01%
2022/06/01	0	0.00	1	34.00	33.90	-1	7,222	-0.01%
2022/05/30	11	33.93	10	34.30	34.20	1	7,023	0.01%
2022/05/27	3	33.90	0	0.00	33.50	3	6,976	0.04%
2022/05/26	5	34.06	1	34.15	33.95	4	6,926	0.06%
2022/05/25	21	33.89	15	34.08	33.85	6	6,836	0.09%
2022/05/24	1	34.35	1	34.20	34.00	0	6,625	0.00%
2022/05/23	1	33.75	5	34.00	33.75	-4	6,483	-0.06%
2022/05/20	60	33.45	1	33.15	33.30	59	6,281	0.94%
2022/05/13	0	0.00	1	31.80	31.55	-1	6,042	-0.02%
2022/05/12	0	0.00	2	31.63	31.15	-2	5,992	-0.03%
2022/05/10	2	32.85	2	32.50	33.60	0	5,743	0.00%
2022/05/09	1	33.65	6	33.08	32.55	-5	5,606	-0.09%
2022/05/06	0	0.00	5	32.55	32.50	-5	5,441	-0.09%
2022/05/03	5	33.40	5	33.02	32.85	0	5,266	0.00%
2022/04/27	4	32.99	3	33.15	33.25	1	4,986	0.02%
2022/04/26	11	33.50	1	34.20	34.20	10	4,794	0.21%
2022/04/25	2	34.33	7	34.14	34.20	-5	4,451	-0.11%
2022/04/22	5	33.98	48	33.46	34.70	-43	4,162	-1.03%
2022/04/21	5	33.17	3	33.40	32.80	2	3,836	0.05%
2022/04/20	4	34.18	0	0.00	33.80	4	3,651	0.11%
2022/04/19	1	33.15	1	33.45	34.00	0	3,416	0.00%
2022/04/18	13	33.95	21	33.77	33.50	-8	3,197	-0.25%
2022/04/15	19	33.44	43	33.35	33.75	-24	2,960	-0.81%
2022/04/14	5	31.90	28	32.77	32.30	-23	2,484	-0.93%
2022/04/13	0	0.00	1	30.90	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	2	30.50	30.70	-2	1,866	-0.11%
2022/04/11	1	29.95	3	30.27	29.80	-2	1,758	-0.11%
2022/03/31	5	29.45	0	0.00	29.35	5	1,747	0.29%
2022/03/25	1	29.60	0	0.00	29.60	1	1,759	0.06%
2022/03/23	0	0.00	1	29.85	29.85	-1	1,764	-0.06%
2022/03/21	0	0.00	1	29.75	29.60	-1	1,754	-0.06%
2022/03/16	5	28.94	0	0.00	29.10	5	1,764	0.28%
2022/03/11	1	29.40	0	0.00	29.40	1	1,804	0.06%
2022/03/10	0	0.00	1	29.55	29.75	-1	1,823	-0.05%
2022/03/08	1	29.05	1	28.75	28.75	0	1,808	0.00%
2022/03/07	0	0.00	1	29.80	29.55	-1	1,761	-0.06%
2022/03/04	0	0.00	12	29.95	29.90	-12	1,748	-0.69%
2022/03/02	0	0.00	5	30.00	30.15	-5	1,816	-0.28%
2022/03/01	1	29.95	5	30.23	30.05	-4	1,838	-0.22%
2022/02/23	2	29.83	0	0.00	29.90	2	1,868	0.11%
2022/02/22	0	0.00	1	30.20	29.95	-1	1,908	-0.05%
2022/02/21	1	30.15	0	0.00	30.05	1	1,957	0.05%
2022/02/09	2	29.65	4	29.69	29.75	-2	2,200	-0.09%
2022/01/24	0	0.00	10	29.30	29.35	-10	2,248	-0.44%
2022/01/20	0	0.00	1	29.70	29.80	-1	2,224	-0.04%
2022/01/19	3	29.70	0	0.00	29.70	3	2,234	0.13%
2022/01/13	0	0.00	1	29.95	30.15	-1	2,254	-0.04%
2022/01/12	1	29.85	0	0.00	29.70	1	2,230	0.04%
2022/01/10	13	30.32	18	30.56	30.40	-5	2,201	-0.23%
2022/01/07	1	29.90	0	0.00	29.95	1	2,108	0.05%
2022/01/05	0	0.00	2	29.50	29.55	-2	1,997	-0.10%
2021/12/30	0	0.00	0.1	29.40	29.35	-0.1	1,985	-0.01%
2021/12/28	1	29.85	0	0.00	29.55	1	1,915	0.05%
2021/12/24	0	0.00	2	29.45	29.40	-2	1,908	-0.10%
2021/12/22	0	0.00	1	29.30	29.10	-1	1,931	-0.05%
2021/12/15	0	0.00	2	29.08	29.00	-2	1,959	-0.10%
2021/12/03	0	0.00	1	29.40	29.35	-1	2,068	-0.05%
2021/12/02	0	0.00	5	29.15	29.05	-5	2,084	-0.24%
2021/11/29	2	28.90	0	0.00	29.20	2	2,151	0.09%
2021/11/24	0	0.00	1	30.50	30.55	-1	2,070	-0.05%
2021/11/23	0	0.00	2	29.95	30.20	-2	2,019	-0.10%
2021/11/22	0	0.00	5	30.39	30.40	-5	1,998	-0.25%
2021/11/19	0	0.00	2	30.05	30.25	-2	1,969	-0.10%
2021/11/18	0	0.00	4	30.33	30.35	-4	1,928	-0.21%
2021/11/16	1	29.55	13	30.10	29.80	-12	1,794	-0.67%
2021/11/15	3	29.07	0	0.00	29.00	3	1,619	0.19%
2021/11/09	0	0.00	6	29.35	29.35	-6	1,728	-0.35%
2021/11/08	0	0.00	2	29.08	29.15	-2	1,715	-0.12%
2021/11/05	5	28.60	1	28.75	28.70	4	1,730	0.23%
2021/11/02	1	28.80	1	28.85	28.75	0	1,772	0.00%
2021/11/01	0	0.00	6	28.40	28.35	-6	1,768	-0.34%
2021/10/26	3	28.05	1	28.15	28.10	2	2,138	0.09%
2021/10/25	10	27.95	0	0.00	28.10	10	2,173	0.46%
2021/10/22	10	27.95	0	0.00	27.95	10	2,200	0.45%
2021/10/15	1	28.20	1	28.30	28.20	0	2,420	0.00%
2021/10/08	0	0.00	2	28.15	28.15	-2	2,500	-0.08%
2021/10/07	0	0.00	2	28.30	28.40	-2	2,513	-0.08%
2021/10/01	2.6	28.28	0	0.00	28.15	2.6	2,552	0.10%
2021/09/29	2	27.90	2	27.90	28.10	0	2,558	0.00%
2021/09/28	10	28.05	0	0.00	28.20	10	2,560	0.39%
2021/09/24	0	0.00	2	28.45	28.20	-2	2,599	-0.08%
2021/09/15	0	0.00	2	28.13	28.10	-2	2,938	-0.07%
2021/09/13	12	27.29	0	0.00	27.35	12	3,292	0.36%
2021/09/09	2	27.25	0	0.00	27.30	2	3,434	0.06%
2021/09/08	5	27.65	0	0.00	27.40	5	3,401	0.15%
2021/09/07	2	27.95	0	0.00	27.90	2	3,370	0.06%
2021/09/06	12	28.19	0	0.00	28.10	12	3,378	0.36%
2021/09/03	2	28.65	0	0.00	28.65	2	3,337	0.06%
2021/09/02	1	28.95	0	0.00	28.90	1	3,334	0.03%
2021/08/31	0	0.00	1	29.15	29.15	-1	3,352	-0.03%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/27	1	29.00	0	0.00	29.10	1	3,501	0.03%
2021/08/24	0	0.00	1	29.40	29.30	-1	3,733	-0.03%
2021/08/23	0	0.00	1	29.15	29.15	-1	3,741	-0.03%
2021/08/20	3	28.75	105	28.81	28.90	-102	3,751	-2.72%	大賣/鉅額交易
2021/08/18	0	0.00	1	29.50	29.45	-1	3,722	-0.03%
2021/08/17	0	0.00	0.2	29.45	29.30	-0.2	3,701	0.00%
2021/08/16	6.2	29.78	7	30.54	29.45	-0.8	3,687	-0.02%
2021/08/13	0	0.00	6	30.42	30.20	-6	3,583	-0.17%
2021/08/11	0.1	30.35	0	0.00	29.95	0.1	3,535	0.00%
2021/08/10	0	0.00	1	30.05	30.20	-1	3,511	-0.03%
2021/08/09	0	0.00	1	30.10	30.00	-1	3,526	-0.03%
2021/08/06	2	29.65	0	0.00	29.80	2	3,516	0.06%
2021/08/04	0	0.00	16	30.03	29.85	-16	3,632	-0.44%
2021/08/03	0	0.00	5	30.45	30.50	-5	3,618	-0.14%
2021/08/02	0	0.00	13	30.55	30.90	-13	3,548	-0.37%
2021/07/30	0	0.00	2	29.90	29.80	-2	3,339	-0.06%
2021/07/29	0	0.00	11	29.95	30.00	-11	3,343	-0.33%
2021/07/28	5	29.43	5	29.85	29.80	0	3,342	0.00%
2021/07/27	1	29.80	5	29.95	30.00	-4	3,385	-0.12%
2021/07/26	2	30.03	23	30.00	29.85	-21	3,374	-0.62%
2021/07/23	2	29.73	3	29.65	29.55	-1	3,343	-0.03%
2021/07/22	0	0.00	3	29.30	29.00	-3	3,339	-0.09%
2021/07/21	1	28.90	2	28.78	28.65	-1	3,365	-0.03%
2021/07/20	2	28.90	2	28.85	28.80	0	3,422	0.00%
2021/07/19	1	29.15	0	0.00	29.25	1	3,503	0.03%
2021/07/16	1	29.10	0	0.00	29.10	1	3,742	0.03%
2021/07/15	0	0.00	1	28.65	28.65	-1	3,764	-0.03%
2021/07/13	10	28.65	1	28.85	28.55	9	4,110	0.22%
2021/07/09	2	28.55	0	0.00	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	2	29.13	0	0.00	29.00	2	4,282	0.05%
2021/07/05	4	28.88	0	0.00	28.95	4	4,284	0.09%
2021/07/02	1	28.85	0	0.00	28.90	1	4,283	0.02%
2021/06/29	2	29.10	0	0.00	29.10	2	4,272	0.05%
2021/06/28	4	29.71	15	30.18	29.65	-11	4,246	-0.26%
2021/06/25	1	29.50	1	29.70	29.50	0	4,015	0.00%
2021/06/24	8	29.86	0	0.00	29.75	8	4,006	0.20%
2021/06/23	7	29.82	1	30.05	29.70	6	3,958	0.15%
2021/06/22	14	29.92	21	30.34	29.85	-7	3,860	-0.18%
2021/06/21	0	0.00	1	29.85	29.55	-1	3,570	-0.03%
2021/06/18	2	28.80	0	0.00	29.20	2	3,472	0.06%
2021/06/17	0	0.00	1	28.70	28.85	-1	3,433	-0.03%
2021/06/15	12	28.50	0	0.00	28.60	12	3,456	0.35%
2021/06/10	12	28.81	0	0.00	28.80	12	3,441	0.35%
2021/06/08	28	29.41	29	29.01	29.00	-1	3,430	-0.03%
2021/06/07	1	28.55	0	0.00	29.00	1	3,438	0.03%
2021/06/04	2	29.33	2	30.40	29.30	0	3,439	0.00%
2021/06/03	2	29.65	6	29.98	29.90	-4	3,338	-0.12%
2021/05/24	0	0.00	1	27.50	27.40	-1	3,920	-0.03%
2021/05/17	1	25.80	30	25.60	25.60	-29	3,973	-0.73%
2021/05/13	2	26.33	0	0.00	26.35	2	3,904	0.05%
2021/05/12	18	26.76	4	26.45	26.50	14	3,863	0.36%
2021/05/10	1	28.55	0	0.00	28.70	1	3,714	0.03%
2021/05/07	0	0.00	2	28.60	28.60	-2	3,706	-0.05%
2021/05/05	7	28.61	0	0.00	28.40	7	3,687	0.19%
2021/05/03	1	29.60	0	0.00	29.55	1	3,600	0.03%
2021/04/29	1	30.05	0	0.00	30.05	1	3,610	0.03%
2021/04/28	2	29.90	0	0.00	30.00	2	3,573	0.06%
2021/04/27	2	30.50	0	0.00	30.30	2	3,541	0.06%
2021/04/23	1	30.75	2	30.93	30.70	-1	3,442	-0.03%
2021/04/22	5	30.65	8	30.95	30.50	-3	3,378	-0.09%
2021/04/21	5	30.12	1	30.35	30.30	4	3,153	0.13%
2021/04/20	17	30.51	3	31.00	30.45	14	3,118	0.45%
2021/04/19	17	30.49	6	30.49	31.10	11	3,048	0.36%
2021/04/16	8	29.57	0	0.00	29.75	8	2,815	0.28%
2021/04/15	3	29.38	7	29.56	29.55	-4	2,786	-0.14%
2021/04/13	9	28.75	0	0.00	28.75	9	2,694	0.33%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/09	1	28.90	0	0.00	28.90	1	2,767	0.04%
2021/04/08	1	28.90	0	0.00	29.00	1	2,760	0.04%
2021/04/07	2	29.00	3	29.05	29.05	-1	2,756	-0.04%
2021/04/01	1	28.70	4	28.80	28.80	-3	2,767	-0.11%
2021/03/31	4	28.91	0	0.00	28.85	4	2,749	0.15%
2021/03/30	2	29.05	0	0.00	29.05	2	2,743	0.07%
2021/03/29	1	29.05	0	0.00	29.15	1	2,731	0.04%
2021/03/26	0	0.00	2	29.20	29.30	-2	2,761	-0.07%
2021/03/24	0	0.00	1	29.35	29.35	-1	2,894	-0.03%
2021/03/22	5	28.90	0	0.00	29.00	5	2,929	0.17%
2021/03/19	1	29.00	5	29.00	29.05	-4	2,901	-0.14%
2021/03/17	0	0.00	2	29.25	29.30	-2	2,872	-0.07%
2021/03/16	0	0.00	2	29.45	29.30	-2	2,877	-0.07%
2021/03/15	2	29.43	0	0.00	29.50	2	2,873	0.07%
2021/03/12	1	29.20	2	29.20	29.10	-1	2,869	-0.03%
2021/03/11	2	29.25	0	0.00	29.30	2	2,870	0.07%
2021/03/10	8	29.41	0	0.00	29.35	8	2,877	0.28%
2021/03/09	6	29.78	1	29.70	29.75	5	2,850	0.18%
2021/03/08	0	0.00	2	30.15	29.95	-2	2,837	-0.07%
2021/03/05	1	29.70	1	29.85	29.75	0	2,814	0.00%
2021/03/04	2	29.70	7	29.92	30.00	-5	2,795	-0.18%
2021/03/03	3	29.55	1	29.85	29.70	2	2,756	0.07%
2021/03/02	5	29.94	7	30.07	29.70	-2	2,725	-0.07%
2021/02/26	5	29.89	5	29.80	30.30	0	2,564	0.00%
2021/02/25	9	29.09	1	29.25	29.55	8	2,295	0.35%
2021/02/23	1	28.25	2	28.43	28.60	-1	2,105	-0.05%
2021/02/22	2	28.15	3	28.05	28.25	-1	2,129	-0.05%
2021/02/18	3	27.70	1	27.80	27.80	2	2,106	0.09%
2021/02/17	1	27.70	0	0.00	27.70	1	2,104	0.05%
2021/02/05	1	27.45	0	0.00	27.40	1	2,085	0.05%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/27	1	27.55	0	0.00	27.55	1	2,117	0.05%
2021/01/19	1	27.65	0	0.00	27.60	1	2,053	0.05%
2021/01/15	0	0.00	6	27.93	27.90	-6	2,036	-0.29%
2021/01/12	2	28.30	1	28.25	28.10	1	1,963	0.05%
2021/01/11	1	28.85	0	0.00	28.70	1	1,924	0.05%
2021/01/07	1	28.70	0	0.00	28.70	1	1,893	0.05%
2021/01/06	2	28.88	2	29.03	28.85	0	1,869	0.00%
2021/01/05	2	29.20	0	0.00	29.15	2	1,829	0.11%
2021/01/04	2	29.63	3	29.72	29.45	-1	1,815	-0.06%
2020/12/30	1	28.80	0	0.00	29.05	1	1,713	0.06%
2020/12/29	0	0.00	2	29.10	29.05	-2	1,703	-0.12%
2020/12/28	3	28.95	1	29.10	28.95	2	1,684	0.12%
2020/12/25	1	28.65	0	0.00	28.60	1	1,654	0.06%
2020/12/24	0	0.00	3	28.67	28.60	-3	1,651	-0.18%
2020/12/22	6	28.77	3	28.63	28.40	3	1,671	0.18%
2020/12/21	2	29.53	3	29.60	29.45	-1	1,672	-0.06%
2020/12/18	5	28.76	1	29.20	29.10	4	1,601	0.25%
2020/12/17	1	28.60	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	3	28.83	28.85	-3	1,580	-0.19%
2020/12/15	2	28.18	0	0.00	28.20	2	1,545	0.13%
2020/12/11	10	28.20	0	0.00	28.05	10	1,567	0.64%
2020/12/10	1	28.25	0	0.00	28.25	1	1,562	0.06%
2020/12/07	0	0.00	1	28.85	28.85	-1	1,616	-0.06%
2020/12/04	1	29.20	0	0.00	29.10	1	1,630	0.06%
2020/12/03	0	0.00	1	28.75	28.75	-1	1,629	-0.06%
2020/12/02	1	28.25	0	0.00	28.45	1	1,667	0.06%
2020/12/01	5	28.38	0	0.00	28.55	5	1,732	0.29%
2020/11/19	1	28.85	1	29.00	29.00	0	2,900	0.00%
2020/11/16	1	28.70	3	28.65	28.45	-2	2,965	-0.07%
2020/11/13	1	28.25	3	28.50	28.50	-2	3,042	-0.07%
2020/11/12	3	28.57	1	28.55	28.60	2	3,061	0.07%
2020/11/11	0	0.00	7	28.49	28.55	-7	3,143	-0.22%
2020/11/10	1	28.40	0	0.00	28.30	1	3,128	0.03%
2020/11/09	2	27.95	0	0.00	27.80	2	3,092	0.06%
2020/11/05	2	27.80	0	0.00	27.75	2	3,132	0.06%
2020/11/02	1	27.75	1	27.85	27.75	0	3,208	0.00%
2020/10/30	1	27.15	0	0.00	27.40	1	3,214	0.03%
2020/10/27	1	27.70	0	0.00	27.80	1	3,225	0.03%
2020/10/19	1	27.80	0	0.00	28.15	1	3,311	0.03%
2020/10/16	0	0.00	7	28.20	28.10	-7	3,313	-0.21%
2020/10/15	1	28.05	0	0.00	28.05	1	3,327	0.03%
2020/10/13	1	28.25	0	0.00	28.20	1	3,337	0.03%
2020/10/08	0	0.00	2	28.80	28.80	-2	3,373	-0.06%
2020/10/07	2	28.60	0	0.00	28.80	2	3,381	0.06%
2020/10/06	0	0.00	2	28.70	28.80	-2	3,418	-0.06%
2020/10/05	1	28.30	0	0.00	28.65	1	3,470	0.03%
2020/09/30	1	28.35	0	0.00	28.35	1	3,523	0.03%
2020/09/29	0	0.00	1	28.55	28.50	-1	3,601	-0.03%
2020/09/25	3	28.28	4	28.00	28.00	-1	3,669	-0.03%
2020/09/24	5	28.30	0	0.00	28.05	5	3,668	0.14%
2020/09/23	1	29.05	0	0.00	29.00	1	3,634	0.03%
2020/09/18	0	0.00	1	29.80	29.80	-1	3,612	-0.03%
2020/09/15	0	0.00	1	29.35	29.55	-1	3,759	-0.03%
2020/09/14	1	29.40	1	29.55	29.40	0	3,766	0.00%
2020/09/11	1	29.85	2	29.80	29.70	-1	3,746	-0.03%
2020/09/10	1	29.95	0	0.00	29.85	1	3,733	0.03%
2020/09/09	0	0.00	5	29.86	30.00	-5	3,708	-0.13%
2020/09/08	1	30.15	0	0.00	30.25	1	3,685	0.03%
2020/09/07	3	30.45	0	0.00	30.40	3	3,680	0.08%
2020/09/04	3	30.20	0	0.00	30.25	3	3,677	0.08%
2020/09/03	8	31.00	9	30.87	30.65	-1	3,632	-0.03%
2020/09/02	23	30.97	3	30.62	30.85	20	3,597	0.56%
2020/09/01	91	31.32	423	31.19	31.20	-332	3,539	-9.38%	大賣/鉅額交易
2020/08/31	404	32.00	34	31.71	32.00	370	3,278	11.29%	大買/鉅額交易
2020/08/28	2	29.10	0	0.00	29.10	2	2,640	0.08%
2020/08/25	4	28.49	0	0.00	28.35	4	2,588	0.15%
2020/08/24	0	0.00	2	28.78	28.55	-2	2,583	-0.08%
2020/08/21	1	27.90	0	0.00	28.05	1	2,607	0.04%
2020/08/20	2	28.13	1	27.75	27.75	1	2,621	0.04%
2020/08/19	1	29.00	2	28.98	28.85	-1	2,558	-0.04%
2020/08/18	1	28.05	0	0.00	28.10	1	2,486	0.04%
2020/08/17	3	28.50	1	28.65	28.40	2	2,503	0.08%
2020/08/13	1	27.30	0	0.00	27.40	1	2,518	0.04%
2020/08/12	0	0.00	1	27.65	27.40	-1	2,542	-0.04%
2020/08/11	0	0.00	2	27.28	27.30	-2	2,533	-0.08%
2020/08/07	1	27.05	0	0.00	26.70	1	2,500	0.04%
2020/08/05	1	27.00	2	27.00	26.95	-1	2,485	-0.04%
2020/07/30	2	26.73	1	26.75	26.75	1	2,535	0.04%
2020/07/27	1	27.10	0	0.00	26.95	1	2,591	0.04%
2020/07/23	1	28.05	0	0.00	28.00	1	2,587	0.04%
2020/07/15	3	27.68	0	0.00	27.55	3	2,599	0.12%
2020/07/13	1	27.90	0	0.00	27.80	1	2,631	0.04%
2020/07/10	3	28.10	0	0.00	27.80	3	2,631	0.11%
2020/07/09	4	28.80	0	0.00	28.65	4	2,602	0.15%
2020/07/08	4	29.65	0	0.00	29.75	4	2,560	0.16%
2020/07/07	2	29.63	0	0.00	29.65	2	2,497	0.08%
2020/07/03	4	29.80	0	0.00	29.70	4	2,479	0.16%
2020/07/01	0	0.00	5	29.86	29.80	-5	2,481	-0.20%
2020/06/30	0	0.00	3	29.90	29.80	-3	2,486	-0.12%
2020/06/29	1	29.70	1	29.75	29.75	0	2,486	0.00%
2020/06/24	0	0.00	2	30.25	29.95	-2	2,482	-0.08%
2020/06/23	2	30.48	1	30.35	30.35	1	2,480	0.04%
2020/06/22	1	30.10	2	30.00	29.75	-1	2,427	-0.04%
2020/06/18	4	29.33	2	29.40	29.30	2	2,450	0.08%
2020/06/17	0	0.00	2	29.50	29.40	-2	2,464	-0.08%
2020/06/16	1	29.50	1	29.40	29.70	0	2,500	0.00%
2020/06/15	0	0.00	1	29.05	29.15	-1	2,623	-0.04%
2020/06/12	2	28.80	0	0.00	29.10	2	2,646	0.08%
2020/06/10	3	29.85	0	0.00	29.85	3	2,692	0.11%
2020/06/09	1	29.95	2	29.90	29.80	-1	2,762	-0.04%
2020/06/08	4	30.41	0	0.00	30.30	4	2,787	0.14%
2020/06/05	0	0.00	5	30.19	30.20	-5	2,759	-0.18%
2020/06/04	4	29.68	1	29.95	29.55	3	2,757	0.11%
2020/06/03	1	29.65	1	29.70	29.60	0	2,854	0.00%
2020/06/02	4	29.60	0	0.00	29.50	4	2,856	0.14%
2020/06/01	0	0.00	3	29.68	29.50	-3	2,846	-0.11%
2020/05/29	0	0.00	1	29.00	29.30	-1	2,836	-0.04%
2020/05/28	2	29.75	5	29.27	29.10	-3	2,835	-0.11%
2020/05/27	2	28.90	0	0.00	29.00	2	2,813	0.07%
2020/05/22	1	28.55	0	0.00	28.55	1	2,906	0.03%
2020/05/21	3	29.03	0	0.00	29.05	3	2,963	0.10%
2020/05/20	2	28.30	0	0.00	28.05	2	2,890	0.07%
2020/05/14	0	0.00	0.4	27.85	27.50	-0.4	2,904	-0.01%
2020/05/13	1	27.40	2	27.90	27.85	-1	2,911	-0.03%
2020/05/12	2	27.55	0	0.00	27.60	2	2,909	0.07%
2020/05/11	1	27.70	0	0.00	27.70	1	2,942	0.03%
2020/05/08	2	28.00	0	0.00	27.95	2	2,915	0.07%
2020/05/06	1	28.30	0	0.00	28.15	1	2,952	0.03%
2020/05/05	0	0.00	2	28.45	28.70	-2	2,967	-0.07%
2020/05/04	0	0.00	1	28.05	28.05	-1	2,969	-0.03%
2020/04/30	0	0.00	4	28.43	28.70	-4	3,020	-0.13%
2020/04/29	0	0.00	1	27.85	28.05	-1	3,066	-0.03%
2020/04/28	0	0.00	2	27.88	27.85	-2	3,121	-0.06%
2020/04/27	1	27.55	0	0.00	27.65	1	3,276	0.03%
2020/04/24	2	26.85	0	0.00	26.90	2	3,326	0.06%
2020/04/23	1	26.85	0	0.00	26.85	1	3,370	0.03%
2020/04/22	1	26.55	1	27.05	26.90	0	3,396	0.00%
2020/04/21	1	27.45	0	0.00	27.25	1	3,449	0.03%
2020/04/20	2	27.75	0	0.00	27.80	2	3,541	0.06%
2020/04/17	1	27.80	0	0.00	27.75	1	4,042	0.02%
2020/04/16	1	27.70	0	0.00	27.65	1	4,198	0.02%
2020/04/15	2	28.38	0	0.00	28.40	2	4,255	0.05%
2020/04/09	5	28.03	0	0.00	27.95	5	4,817	0.10%
2020/04/08	0	0.00	3	27.50	27.80	-3	5,048	-0.06%
2020/04/01	1	26.55	0	0.00	26.65	1	5,870	0.02%
2020/03/31	1	26.75	6	26.75	26.65	-5	5,923	-0.08%
2020/03/30	1	26.60	0	0.00	26.70	1	6,005	0.02%
2020/03/27	2	26.78	1	26.85	26.65	1	6,254	0.02%
2020/03/25	10	26.72	0	0.00	26.50	10	6,557	0.15%
2020/03/24	0	0.00	1	26.30	26.10	-1	6,581	-0.02%
2020/03/23	1	25.85	0	0.00	26.00	1	6,688	0.01%
2020/03/19	0	0.00	6	25.72	26.50	-6	6,654	-0.09%
2020/03/13	3	27.30	0	0.00	27.65	3	6,381	0.05%
2020/03/12	2	28.80	0	0.00	28.80	2	6,274	0.03%
2020/03/11	1	29.60	0	0.00	29.55	1	6,208	0.02%
2020/03/10	0	0.00	25	29.05	29.45	-25	6,207	-0.40%
2020/03/09	1	30.00	0	0.00	29.70	1	6,162	0.02%
2020/03/05	3	31.20	6	31.25	31.15	-3	6,069	-0.05%
2020/03/02	2	30.95	170	30.60	31.00	-168	6,044	-2.78%	大賣/鉅額交易
2020/02/27	3	31.40	0	0.00	31.35	3	5,990	0.05%
2020/02/26	4	31.43	0	0.00	31.70	4	5,938	0.07%
2020/02/25	0	0.00	50	31.40	31.55	-50	5,905	-0.85%
2020/02/24	2	31.80	12	32.13	31.85	-10	5,835	-0.17%
2020/02/21	0	0.00	2	32.65	32.60	-2	5,738	-0.03%
2020/02/19	3	32.98	0	0.00	32.95	3	5,686	0.05%
2020/02/11	0	0.00	6	32.91	32.95	-6	5,543	-0.11%
2020/02/10	5	32.50	100	32.61	32.65	-95	5,518	-1.72%
2020/02/07	2	32.95	13	33.02	33.00	-11	5,487	-0.20%
2020/02/06	0	0.00	1	33.45	33.45	-1	5,439	-0.02%
2020/02/05	0	0.00	2	33.45	33.30	-2	5,406	-0.04%
2020/02/04	0	0.00	7	33.34	33.55	-7	5,351	-0.13%
2020/02/03	1	32.70	127	32.82	33.05	-126	5,279	-2.39%	大賣/鉅額交易
2020/01/31	2	33.78	1	33.95	33.75	1	5,190	0.02%
2020/01/30	6	33.86	0	0.00	33.30	6	5,112	0.12%
2020/01/20	5	34.95	1	35.10	34.95	4	4,941	0.08%
2020/01/17	45	34.78	0	0.00	34.75	45	4,869	0.92%
2020/01/16	5	34.70	0	0.00	34.75	5	4,822	0.10%
2020/01/14	1	34.45	0	0.00	34.45	1	4,731	0.02%
2020/01/13	352	35.83	2	35.15	34.75	350	4,620	7.57%	大買/鉅額交易
2020/01/10	1	34.65	0	0.00	34.75	1	4,117	0.02%
2020/01/08	0	0.00	112	34.64	34.30	-112	3,847	-2.91%	大賣/鉅額交易
2020/01/07	2	34.90	0	0.00	34.75	2	3,711	0.05%
2020/01/06	3	35.45	0	0.00	35.00	3	3,631	0.08%
2020/01/03	9	35.08	23	35.16	35.05	-14	3,437	-0.41%
2020/01/02	101	35.77	0	0.00	35.85	101	3,225	3.13%	大買/鉅額交易
2019/12/31	168	35.68	38	35.39	35.90	130	2,963	4.39%	大買/鉅額交易
2019/12/30	112	33.50	7	33.63	33.50	105	2,327	4.51%	大買/鉅額交易
2019/12/27	0	0.00	1	32.60	32.50	-1	2,156	-0.05%
2019/12/26	0	0.00	6	33.05	32.85	-6	2,051	-0.29%
2019/12/25	47	32.90	1	33.25	32.90	46	1,984	2.32%
2019/12/24	2	32.65	10	33.55	32.95	-8	1,895	-0.42%
2019/12/23	1	33.35	2	32.35	33.10	-1	1,654	-0.06%
2019/12/20	5	31.65	1	31.70	31.60	4	1,312	0.30%
2019/12/19	5	31.60	0	0.00	31.50	5	1,299	0.38%
2019/12/18	1	32.10	4	32.25	32.10	-3	1,240	-0.24%
2019/12/17	1	31.75	0	0.00	31.60	1	1,091	0.09%
2019/12/11	3	31.10	0	0.00	31.15	3	1,060	0.28%
2019/12/10	3	31.25	0	0.00	31.25	3	1,053	0.28%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/12/02	11	31.60	0	0.00	31.60	11	976	1.13%
2019/11/28	0	0.00	0.1	31.80	31.80	-0.1	948	-0.01%
2019/11/04	2	31.95	0	0.00	31.95	2	1,125	0.18%
2019/11/01	0	0.00	6	31.75	31.70	-6	1,124	-0.53%
2019/10/31	0	0.00	1	31.75	31.75	-1	1,143	-0.09%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/23	3	31.55	0	0.00	31.55	3	1,186	0.25%
2019/10/22	2	31.50	0	0.00	31.55	2	1,186	0.17%
2019/10/21	4	31.58	3	31.55	31.50	1	1,205	0.08%
2019/10/14	1	31.60	0	0.00	31.70	1	1,180	0.08%
2019/10/09	2	31.75	0	0.00	31.75	2	1,174	0.17%
2019/10/02	0	0.00	1	32.00	32.05	-1	1,349	-0.07%
2019/09/26	0	0.00	1	32.85	32.70	-1	1,471	-0.07%
2019/09/25	0	0.00	8	32.53	32.65	-8	1,560	-0.51%
2019/09/23	5	32.35	1	32.35	32.25	4	1,590	0.25%
2019/09/18	3	32.00	4	31.98	32.00	-1	1,714	-0.06%
2019/09/16	2	31.58	0	0.00	31.50	2	1,757	0.11%
2019/09/12	1	31.70	0	0.00	31.75	1	1,756	0.06%
2019/09/04	0	0.00	1	31.95	32.05	-1	1,819	-0.05%
2019/09/03	0	0.00	10	32.25	31.95	-10	1,865	-0.54%
2019/09/02	10	32.20	1	32.20	32.20	9	1,906	0.47%
2019/08/30	12	32.01	0	0.00	31.45	12	1,938	0.62%
2019/08/27	0	0.00	1	32.40	32.35	-1	1,949	-0.05%
2019/08/19	0	0.00	1	32.70	32.65	-1	2,036	-0.05%
2019/08/16	0	0.00	11	31.75	31.90	-11	2,011	-0.55%
2019/08/14	11	31.84	0	0.00	31.75	11	1,995	0.55%
2019/08/07	0	0.00	1	31.45	31.60	-1	1,970	-0.05%
2019/08/06	3	31.20	0	0.00	31.40	3	1,991	0.15%
2019/07/31	1	31.95	0	0.00	31.95	1	1,996	0.05%
2019/07/30	1	32.00	0	0.00	32.10	1	1,996	0.05%
2019/07/25	1	31.95	0	0.00	31.95	1	1,970	0.05%
2019/07/23	4	32.53	0	0.00	32.30	4	1,932	0.21%
2019/07/17	1	32.80	0	0.00	32.85	1	1,946	0.05%
2019/07/12	0	0.00	1	33.20	33.15	-1	1,949	-0.05%
2019/07/10	6	32.84	0	0.00	32.80	6	1,982	0.30%
2019/07/09	0	0.00	1	33.15	33.30	-1	1,992	-0.05%
2019/07/08	1	34.35	6	34.26	34.40	-5	1,968	-0.25%
2019/07/04	1	34.00	1	34.10	34.10	0	1,863	0.00%
2019/07/03	3	33.60	0	0.00	33.90	3	1,872	0.16%
2019/07/02	0	0.00	3	34.57	33.60	-3	1,844	-0.16%
2019/06/27	0	0.00	1	34.00	33.90	-1	1,692	-0.06%
2019/06/21	0	0.00	2	33.15	33.10	-2	1,570	-0.13%
2019/06/20	0	0.00	1	33.10	33.00	-1	1,584	-0.06%
2019/06/19	2	32.80	0	0.00	33.05	2	1,571	0.13%
2019/06/06	0	0.00	7	32.97	33.10	-7	1,773	-0.39%
2019/06/05	0	0.00	1	32.85	32.65	-1	1,747	-0.06%
2019/05/30	0	0.00	3	32.45	32.55	-3	1,776	-0.17%
2019/05/24	1	31.50	0	0.00	31.50	1	1,752	0.06%
2019/05/17	0	0.00	9	31.38	31.55	-9	1,818	-0.49%
2019/05/16	0	0.00	5	31.00	30.95	-5	1,815	-0.28%
2019/05/14	1	30.25	0	0.00	30.35	1	1,859	0.05%
2019/05/10	2	30.43	0	0.00	30.50	2	1,916	0.10%
2019/05/09	5	30.85	0	0.00	30.65	5	1,928	0.26%
2019/05/02	0	0.00	2	31.53	31.55	-2	2,303	-0.09%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/18	1	31.30	0	0.00	31.25	1	2,344	0.04%
2019/04/16	1	31.35	0	0.00	31.40	1	2,298	0.04%
2019/04/15	1	31.45	0	0.00	31.45	1	2,273	0.04%
2019/04/12	0	0.00	1	32.35	31.85	-1	2,240	-0.04%
2019/04/11	2	31.43	0	0.00	31.40	2	2,212	0.09%
2019/04/10	1	31.25	0	0.00	31.30	1	2,248	0.04%
2019/04/09	1	31.40	0	0.00	31.35	1	2,232	0.04%
2019/04/03	0	0.00	1	32.10	32.05	-1	2,185	-0.05%
2019/03/28	0	0.00	1	32.10	32.05	-1	2,147	-0.05%
2019/03/21	0	0.00	1	32.55	32.60	-1	2,140	-0.05%
2019/03/20	0	0.00	1	32.05	32.10	-1	2,119	-0.05%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/13	12	32.06	1	32.05	32.10	11	1,948	0.56%
2019/03/12	1	33.40	0	0.00	33.35	1	1,838	0.05%
2019/03/07	0.9	33.60	5	33.60	33.70	-4.1	1,805	-0.23%
2019/03/04	2	33.45	0	0.00	33.50	2	1,759	0.11%
2019/02/13	2	34.08	2	33.90	33.80	0	1,735	0.00%
2019/02/12	1	34.50	1	34.70	34.40	0	1,704	0.00%
2019/02/11	3	34.58	1	34.55	34.55	2	1,676	0.12%
2019/01/29	3	33.87	3	34.53	33.65	0	1,583	0.00%
2019/01/28	0	0.00	3	34.05	34.05	-3	1,485	-0.20%
2019/01/24	0	0.00	3	33.38	33.20	-3	1,340	-0.22%
2019/01/23	0	0.00	3	32.63	32.90	-3	1,231	-0.24%
2019/01/17	0	0.00	1	31.90	31.85	-1	1,224	-0.08%
2019/01/16	0	0.00	10.4	31.99	31.85	-10.4	1,240	-0.84%
2019/01/15	0	0.00	4	31.93	32.15	-4	1,236	-0.32%
2019/01/10	0	0.00	5	31.50	31.50	-5	1,199	-0.42%
2019/01/09	2	30.90	1	31.00	30.90	1	1,191	0.08%
2019/01/03	0	0.00	2	31.10	30.80	-2	1,272	-0.16%
2018/12/21	0	0.00	1	30.30	30.30	-1	1,357	-0.07%
2018/12/11	2	29.55	0	0.00	29.70	2	1,347	0.15%
2018/12/10	2	29.73	0	0.00	29.60	2	1,342	0.15%
2018/12/06	1	29.70	0	0.00	29.85	1	1,363	0.07%
2018/11/30	0	0.00	1	30.85	30.60	-1	1,346	-0.07%
2018/11/29	0	0.00	5	30.59	30.70	-5	1,336	-0.37%
2018/11/28	1	30.05	6	30.20	30.30	-5	1,299	-0.38%
2018/11/27	2	29.93	0	0.00	29.95	2	1,280	0.16%
2018/11/26	0	0.00	4	29.70	29.80	-4	1,275	-0.31%
2018/11/23	2	29.43	0	0.00	29.35	2	1,267	0.16%
2018/11/22	0	0.00	5	30.05	30.00	-5	1,252	-0.40%
2018/11/20	1	29.35	0	0.00	29.40	1	1,215	0.08%
2018/11/19	2	29.85	4	30.25	29.85	-2	1,202	-0.17%
2018/11/16	1	28.85	2	29.23	29.70	-1	1,163	-0.09%
2018/11/13	0	0.00	4	28.30	28.45	-4	1,103	-0.36%
2018/10/31	1	28.05	0	0.00	28.20	1	1,159	0.09%
2018/10/30	1	27.95	0	0.00	28.00	1	1,157	0.09%
2018/10/29	1	27.85	0	0.00	28.10	1	1,153	0.09%
2018/10/26	1	28.30	0	0.00	28.30	1	1,126	0.09%
2018/10/25	1	28.25	0	0.00	28.50	1	1,104	0.09%
2018/10/24	3	28.82	1	28.85	28.85	2	1,077	0.19%
2018/10/22	1	29.05	3	29.15	29.10	-2	1,056	-0.19%
2018/10/19	1	28.90	0	0.00	28.85	1	1,062	0.09%
2018/10/17	4	29.06	4	29.29	29.25	0	1,078	0.00%
2018/10/16	3	29.48	0	0.00	29.25	3	1,075	0.28%
2018/10/12	1	29.50	1	30.00	30.20	0	1,064	0.00%
2018/10/11	5	29.16	1	29.05	29.20	4	1,064	0.38%
2018/10/09	0	0.00	5	30.95	30.90	-5	1,029	-0.49%
2018/10/08	4	31.00	0	0.00	30.95	4	1,033	0.39%
2018/10/05	3	31.37	1	31.90	31.35	2	1,017	0.20%
2018/10/04	1	32.00	3	31.90	31.80	-2	991	-0.20%
2018/10/03	3	32.47	4	32.51	31.90	-1	965	-0.10%
2018/09/21	0	0.00	5	30.75	30.70	-5	842	-0.59%
2018/09/20	1	31.10	2	30.95	30.65	-1	847	-0.12%
2018/09/19	0	0.00	1	30.75	30.80	-1	853	-0.12%
2018/09/14	7	30.65	1	30.50	30.40	6	890	0.67%
2018/09/12	0	0.00	1	29.70	29.75	-1	906	-0.11%
2018/09/11	2	29.00	4	29.25	29.40	-2	922	-0.22%
2018/09/10	3	29.23	0	0.00	29.10	3	930	0.32%
2018/09/07	2	30.20	0	0.00	30.10	2	942	0.21%
2018/09/06	0	0.00	1	30.30	30.25	-1	947	-0.11%
2018/08/27	0	0.00	6	30.54	30.55	-6	1,169	-0.51%
2018/08/23	2	30.40	5	30.32	30.20	-3	1,180	-0.25%
2018/08/16	1	29.85	0	0.00	29.85	1	1,197	0.08%
2018/08/14	1	30.05	3	30.00	30.05	-2	1,188	-0.17%
2018/08/09	1	30.20	0.6	30.30	30.20	0.4	1,175	0.03%
2018/08/08	1	30.05	0	0.00	30.10	1	1,175	0.09%
2018/08/07	2	30.05	0	0.00	30.10	2	1,197	0.17%
2018/08/06	1	30.15	0	0.00	30.15	1	1,218	0.08%
2018/08/02	2	30.10	5	30.25	30.10	-3	1,245	-0.24%
2018/08/01	0	0.00	3	30.25	30.30	-3	1,251	-0.24%
2018/07/31	1	30.20	0	0.00	30.20	1	1,257	0.08%
2018/07/25	5	30.11	1	30.20	30.05	4	1,278	0.31%
2018/07/24	1	30.90	0	0.00	30.90	1	1,269	0.08%
2018/07/23	2	30.83	0	0.00	30.90	2	1,266	0.16%
2018/07/20	0	0.00	8	31.10	30.95	-8	1,287	-0.62%
2018/07/18	0	0.00	1	31.30	31.30	-1	1,337	-0.07%
2018/07/16	2	30.70	0	0.00	30.65	2	1,362	0.15%
2018/07/13	0	0.00	1	30.90	30.80	-1	1,385	-0.07%
2018/07/12	1	30.55	0	0.00	30.80	1	1,387	0.07%
2018/07/11	3	30.65	0	0.00	30.55	3	1,389	0.22%
2018/07/09	1	30.85	0	0.00	30.80	1	1,396	0.07%
2018/07/06	2	30.40	0	0.00	30.65	2	1,404	0.14%
2018/07/05	1	30.70	0	0.00	30.60	1	1,402	0.07%
2018/07/04	0	0.00	2	31.10	30.95	-2	1,409	-0.14%
2018/07/02	2	31.70	0	0.00	31.55	2	1,424	0.14%
2018/06/29	1	31.85	0	0.00	31.70	1	1,426	0.07%
2018/06/28	2	31.20	1	31.60	31.30	1	1,408	0.07%
2018/06/27	2	30.60	1	30.70	30.60	1	1,393	0.07%
2018/06/26	0	0.00	3	30.13	30.75	-3	1,383	-0.22%
2018/06/22	1	31.05	0	0.00	31.05	1	1,333	0.07%
2018/06/20	1	31.65	0	0.00	31.70	1	1,305	0.08%
2018/06/19	0	0.00	5	32.00	31.90	-5	1,282	-0.39%
2018/06/15	3	32.10	0	0.00	32.40	3	1,265	0.24%
2018/06/13	1	32.35	0	0.00	32.45	1	1,220	0.08%
2018/06/12	0	0.00	2.3	32.56	32.50	-2.3	1,199	-0.19%
2018/06/11	1	32.75	0	0.00	32.75	1	1,170	0.09%
2018/06/07	3	32.95	0	0.00	32.90	3	1,132	0.26%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/06/04	0	0.00	1	33.75	33.60	-1	1,007	-0.10%
2018/05/30	2	33.35	4	33.40	33.30	-2	1,003	-0.20%
2018/05/28	3	33.60	0	0.00	33.55	3	987	0.30%
2018/05/23	0	0.00	2	33.80	33.90	-2	996	-0.20%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/17	2	33.55	0	0.00	33.60	2	1,018	0.20%
2018/05/16	0	0.00	6	33.65	33.75	-6	1,025	-0.58%
2018/05/15	5	33.56	0	0.00	33.50	5	1,043	0.48%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/11	2	33.85	0	0.00	33.85	2	1,081	0.18%
2018/05/10	1.1	33.91	3	33.90	33.95	-1.9	1,073	-0.17%
2018/05/09	1	34.00	0	0.00	33.95	1	1,070	0.09%
2018/05/07	2	34.00	0	0.00	34.00	2	1,074	0.19%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/05/03	2	34.40	1	34.10	34.15	1	1,067	0.10%
2018/04/30	1	34.65	0	0.00	34.70	1	1,055	0.09%
2018/04/27	0.1	34.90	0	0.00	34.80	0.1	1,054	0.01%
2018/04/26	0	0.00	2	35.50	35.25	-2	1,042	-0.19%
2018/04/23	0	0.00	1	35.00	35.05	-1	1,001	-0.10%
2018/04/09	1	34.80	0	0.00	34.70	1	1,124	0.09%
2018/03/23	1	33.60	0	0.00	33.65	1	1,272	0.08%
2018/03/20	1	34.00	0	0.00	34.00	1	1,335	0.07%
2018/03/07	0	0.00	1	33.75	33.75	-1	2,079	-0.05%
2018/03/02	1	34.05	0	0.00	34.15	1	2,173	0.05%
2018/02/26	0	0.00	1	34.40	34.40	-1	2,322	-0.04%
2018/02/23	0	0.00	1	33.90	34.00	-1	2,326	-0.04%
2018/02/22	0	0.00	2	33.95	34.00	-2	2,354	-0.08%
2018/02/21	1	33.75	0	0.00	33.85	1	2,412	0.04%
2018/02/09	3	33.33	0	0.00	33.60	3	2,420	0.12%
2018/02/07	1	33.90	0	0.00	33.90	1	2,430	0.04%
2018/02/06	2	33.55	0	0.00	34.15	2	2,431	0.08%
2018/02/05	4	34.58	0	0.00	34.50	4	2,427	0.16%
2018/02/02	0	0.00	1	35.30	35.30	-1	2,522	-0.04%
2018/02/01	0	0.00	1	35.55	35.40	-1	2,543	-0.04%
2018/01/31	3	35.08	0	0.00	35.20	3	2,545	0.12%
2018/01/19	1	35.85	0	0.00	35.80	1	2,800	0.04%
2018/01/18	0	0.00	3	36.23	36.20	-3	2,818	-0.11%
2018/01/16	2	35.90	0	0.00	35.90	2	2,797	0.07%
2018/01/15	2	36.13	1	35.95	35.85	1	2,774	0.04%
2018/01/12	1	36.35	0	0.00	36.35	1	2,730	0.04%
2018/01/08	0	0.00	1	36.95	36.80	-1	2,699	-0.04%
2018/01/05	1	36.50	0	0.00	37.15	1	2,692	0.04%
2018/01/04	1	36.85	0	0.00	36.60	1	2,688	0.04%
2018/01/03	1	37.30	1	37.35	37.30	0	2,666	0.00%
2018/01/02	0	0.00	1	37.45	37.50	-1	2,657	-0.04%