東元 (1504)-富邦-竹東券商分點個股進出

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

東元

(1504)

可現股當沖

股價
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463張
產業
上市電機機械類股
651人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東元 (1504)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/21	5	53.88	5	54.20	53.60	0	23,939	0.00%
2024/05/20	5	54.98	0	0.00	54.80	5	23,839	0.02%
2024/05/17	1.1	55.30	1	55.10	55.80	0.1	23,744	0.00%
2024/05/16	1	54.60	0	0.00	54.50	1	23,840	0.00%
2024/05/15	3	54.77	0	0.00	54.40	3	23,956	0.01%
2024/05/14	1	54.90	0	0.00	54.40	1	23,913	0.00%
2024/05/13	4	54.10	0.2	54.10	54.00	3.9	23,871	0.02%
2024/05/10	7	55.10	17	55.15	55.10	-10	23,750	-0.04%
2024/05/09	8	55.69	2.1	55.95	55.80	5.9	23,638	0.02%
2024/05/08	5	56.48	0	0.00	56.30	5	23,560	0.02%
2024/05/07	5	57.00	2	56.95	57.20	3	23,467	0.01%
2024/05/06	0.1	56.60	21	56.51	56.60	-21	23,439	-0.09%
2024/05/03	25.1	56.20	2	56.00	55.70	23.1	23,356	0.10%
2024/05/02	26	56.77	15	57.15	56.70	11	23,183	0.05%
2024/04/30	2	55.95	3	55.80	55.60	-1	22,859	0.00%
2024/04/29	2	56.60	3	56.57	56.70	-1	22,836	0.00%
2024/04/26	7	57.74	2.2	57.27	57.10	4.8	22,743	0.02%
2024/04/25	4	58.38	5	58.28	58.10	-1	22,610	0.00%
2024/04/24	11	59.36	17	59.68	59.30	-6	22,489	-0.03%
2024/04/23	11	58.67	11	58.46	58.30	0	22,272	0.00%
2024/04/22	15	58.59	28	58.56	58.50	-13	21,932	-0.06%
2024/04/19	61	60.87	45	60.05	59.90	16	21,448	0.07%
2024/04/18	68	61.01	187	60.31	61.00	-119	20,336	-0.59%	大賣/鉅額交易
2024/04/17	32	60.37	37	60.14	61.10	-5	19,309	-0.03%
2024/04/16	25.1	57.52	19	57.25	56.30	6.1	18,471	0.03%
2024/04/15	50.2	60.41	30	59.51	59.20	20.2	18,113	0.11%
2024/04/12	144	59.30	51	59.70	60.80	93	17,034	0.55%	大買/
2024/04/11	13	56.68	11	56.61	56.50	2	15,929	0.01%
2024/04/10	11	56.58	4	56.43	56.20	7	15,614	0.04%
2024/04/09	3	56.83	12.4	56.80	57.00	-9.4	15,590	-0.06%
2024/04/08	12	56.15	2	55.95	56.30	10	15,515	0.06%
2024/04/03	6	55.85	11	55.87	55.70	-5	15,485	-0.03%
2024/04/02	13	55.36	15	55.61	55.40	-2	15,522	-0.01%
2024/04/01	26.1	56.70	7	56.71	56.20	19.1	15,345	0.12%
2024/03/29	19.1	56.16	18	57.08	58.10	1.1	15,029	0.01%
2024/03/28	21	56.84	26	56.93	57.10	-5	14,351	-0.03%
2024/03/27	9	55.53	5	55.64	55.70	4	13,900	0.03%
2024/03/26	72	56.72	74	57.31	55.60	-2	13,789	-0.01%
2024/03/25	69	56.43	50	56.78	56.00	19	13,009	0.15%
2024/03/22	42	57.53	13	56.62	55.90	29	12,967	0.22%
2024/03/21	64.2	57.99	49	58.19	58.10	15.1	12,586	0.12%
2024/03/20	14	56.19	15.7	56.13	56.00	-1.7	12,939	-0.01%
2024/03/19	37	54.89	44	55.22	55.00	-7	12,418	-0.06%
2024/03/18	1	52.80	9.4	52.39	52.80	-8.4	11,707	-0.07%
2024/03/15	9	50.99	9	50.62	50.60	0	11,390	0.00%
2024/03/14	10	51.18	10	51.49	51.50	0	11,222	0.00%
2024/03/13	12	51.70	34	51.29	51.00	-22	11,182	-0.20%
2024/03/12	25	50.55	6	50.95	51.10	19	11,372	0.17%
2024/03/11	1	49.15	25.9	49.88	50.30	-24.9	11,599	-0.21%
2024/03/08	19	49.24	12	49.64	49.40	7	11,867	0.06%
2024/03/07	5	50.05	27.2	50.15	50.10	-22.2	12,105	-0.18%
2024/03/06	13	50.04	39	49.79	50.50	-26	11,973	-0.22%
2024/03/05	23	48.64	16	48.87	48.95	7	11,645	0.06%
2024/03/04	8	48.72	7	48.79	48.75	1	11,615	0.01%
2024/03/01	4	49.00	0	0.00	48.65	4	11,583	0.03%
2024/02/29	44	48.91	51	48.91	49.20	-7	11,483	-0.06%
2024/02/27	32	48.46	26	47.75	47.60	6	11,383	0.05%
2024/02/26	18	49.00	6	49.33	48.25	12	11,321	0.11%
2024/02/23	3	47.67	16	47.77	47.95	-13	11,017	-0.12%
2024/02/22	2	47.18	3	47.63	47.05	-1	11,068	-0.01%
2024/02/21	7	47.09	4	47.41	47.05	3	11,372	0.03%
2024/02/20	3	46.97	8	47.37	47.45	-5	11,654	-0.04%
2024/02/19	6	47.88	5	47.87	47.35	1	11,852	0.01%
2024/02/16	1	46.75	12.3	46.98	47.60	-11.3	11,802	-0.10%
2024/02/15	2	46.13	0.2	46.10	45.85	1.8	11,903	0.02%
2024/02/05	5.1	46.52	2	46.60	46.65	3.1	11,990	0.03%
2024/02/02	4	46.49	3	46.72	46.30	1	12,011	0.01%
2024/02/01	0	0.00	5	46.42	46.75	-5	12,007	-0.04%
2024/01/31	2	46.03	35	46.30	46.05	-33	11,978	-0.28%
2024/01/30	1	46.30	3	46.10	46.20	-2	12,019	-0.02%
2024/01/29	0	0.00	5	45.82	46.20	-5	12,024	-0.04%
2024/01/26	3	45.20	0	0.00	45.20	3	11,964	0.03%
2024/01/25	0	45.20	12.6	45.19	45.20	-12.6	11,984	-0.10%
2024/01/24	1	45.35	1	45.40	45.20	0	12,063	0.00%
2024/01/23	1	45.65	2	45.85	45.45	-1	12,091	-0.01%
2024/01/22	11.1	44.22	6	44.60	44.95	5.1	11,935	0.04%
2024/01/19	1	43.80	1	43.75	43.90	0	11,891	0.00%
2024/01/18	15	43.62	5	43.60	43.80	10	11,910	0.08%
2024/01/17	31.1	43.72	3.1	43.87	43.40	28	11,917	0.23%
2024/01/16	2	45.18	0	0.00	44.80	2	11,808	0.02%
2024/01/15	2	45.63	10	45.46	45.55	-8	11,885	-0.07%
2024/01/12	0	0.00	5	44.90	44.90	-5	12,000	-0.04%
2024/01/11	6	45.00	1	45.30	44.95	5	12,058	0.04%
2024/01/10	2	44.90	4	45.36	45.35	-2	12,112	-0.02%
2024/01/08	1	46.15	1	45.95	45.95	0	12,149	0.00%
2024/01/05	3	46.42	1	46.05	46.05	2	12,177	0.02%
2024/01/04	4	46.73	2	46.80	46.75	2	12,201	0.02%
2024/01/03	3	46.65	1	46.60	46.55	2	12,356	0.02%
2024/01/02	1	47.30	5	47.30	47.50	-4	12,271	-0.03%
2023/12/29	15	46.73	9	46.85	46.80	6	12,148	0.05%
2023/12/28	3	46.50	22.4	46.78	46.85	-19.4	12,153	-0.16%
2023/12/27	2.3	45.98	0	0.00	45.95	2.3	12,096	0.02%
2023/12/26	1	46.10	3	46.60	46.40	-2	12,130	-0.02%
2023/12/25	6	46.37	2	46.28	46.30	4	12,154	0.03%
2023/12/22	3	45.65	13	45.65	45.60	-10	12,258	-0.08%
2023/12/21	2.4	45.55	0	0.00	45.25	2.4	12,438	0.02%
2023/12/20	6	45.95	0.1	46.30	46.30	5.9	12,545	0.05%
2023/12/19	1	46.15	21	46.19	45.95	-20	12,743	-0.16%
2023/12/18	1	46.20	2	46.38	46.60	-1	12,657	-0.01%
2023/12/15	4	46.78	14.2	47.29	46.60	-10.2	12,517	-0.08%
2023/12/14	0	0.00	2	45.48	45.65	-2	11,516	-0.02%
2023/12/13	1	45.05	1	45.10	45.05	0	11,416	0.00%
2023/12/12	2.2	45.51	1	45.10	45.10	1.2	11,526	0.01%
2023/12/11	4	45.71	1	46.30	45.70	3	11,478	0.03%
2023/12/08	6	45.88	8	46.03	45.80	-2	11,478	-0.02%
2023/12/07	26	46.49	35	46.52	46.05	-9	11,362	-0.08%
2023/12/06	66	45.92	22	45.77	45.65	44	10,927	0.40%
2023/12/05	30	44.99	13	45.07	45.05	17	10,481	0.16%
2023/12/04	7	45.11	3	44.90	44.85	4	10,209	0.04%
2023/12/01	1	46.35	0	0.00	46.25	1	9,873	0.01%
2023/11/30	0	0.00	8	47.16	46.70	-8	9,811	-0.08%
2023/11/29	6	46.97	0	0.00	46.80	6	9,838	0.06%
2023/11/28	0	0.00	6	47.58	47.50	-6	9,780	-0.06%
2023/11/27	6	47.48	19.1	47.68	47.35	-13.1	9,718	-0.13%
2023/11/24	18	47.51	1	47.55	47.35	17	9,668	0.18%
2023/11/23	5	46.96	27.2	46.85	46.85	-22.2	9,518	-0.23%
2023/11/22	2.2	45.92	21	46.20	46.10	-18.8	9,462	-0.20%
2023/11/21	28	46.28	5.1	46.27	46.20	22.9	9,394	0.24%
2023/11/20	14	46.81	30	46.92	46.95	-16	9,437	-0.17%
2023/11/17	0	0.00	7	45.10	45.75	-7	9,162	-0.08%
2023/11/16	13	43.87	10	44.25	44.35	3	9,069	0.03%
2023/11/15	12.1	44.95	3	44.90	44.65	9.1	8,980	0.10%
2023/11/14	47.1	44.54	3	44.50	44.30	44.1	9,219	0.48%
2023/11/13	5	44.95	11	45.88	46.05	-6	9,059	-0.07%
2023/11/10	0	45.80	1	45.85	45.75	-1	9,118	-0.01%
2023/11/09	1	46.30	1	46.20	46.20	0	9,170	0.00%
2023/11/08	3	46.82	0	0.00	46.60	3	9,343	0.03%
2023/11/07	5	46.76	13.1	46.81	47.00	-8.1	9,596	-0.08%
2023/11/06	13	47.73	17	47.40	47.40	-4	9,659	-0.04%
2023/11/02	22	46.68	1	46.75	46.75	21	9,839	0.21%
2023/11/01	11	45.77	31	45.84	45.40	-20	9,973	-0.20%
2023/10/31	2	47.46	3	46.72	46.10	-1	10,060	-0.01%
2023/10/30	2	47.48	2	47.75	47.50	0	10,326	0.00%
2023/10/27	7	47.54	5	47.55	47.40	2	10,512	0.02%
2023/10/26	3	47.93	3	47.92	47.80	0	10,780	0.00%
2023/10/25	2	49.00	0	0.00	48.60	2	11,168	0.02%
2023/10/24	5	48.50	1	49.05	48.95	4	11,637	0.03%
2023/10/23	4	49.24	7	49.70	49.15	-3	14,067	-0.02%
2023/10/20	8	47.97	6	47.15	48.15	2	15,471	0.01%
2023/10/19	13	47.73	0	0.00	47.45	13	15,903	0.08%
2023/10/18	2	47.85	4	47.89	48.60	-2	16,773	-0.01%
2023/10/17	5	48.13	0	0.00	47.75	5	16,840	0.03%
2023/10/16	2	48.95	1	49.15	49.05	1	17,089	0.01%
2023/10/13	4	49.13	3	49.07	49.10	1	17,406	0.01%
2023/10/12	5	49.54	4	49.81	49.80	1	18,131	0.01%
2023/10/11	1	49.30	0	0.00	48.50	1	18,470	0.01%
2023/10/06	3	50.25	3	49.98	49.90	0	18,486	0.00%
2023/10/05	1	50.20	5	50.80	50.60	-4	18,612	-0.02%
2023/10/04	19	49.68	2	49.65	49.60	17	18,830	0.09%
2023/10/03	13	51.35	0	0.00	51.00	13	19,013	0.07%
2023/10/02	26	51.87	15	52.03	52.10	11	19,083	0.06%
2023/09/28	10	51.95	13	51.83	52.00	-3	19,150	-0.02%
2023/09/27	6	51.90	5	51.78	52.00	1	19,231	0.01%
2023/09/26	15	52.17	13	52.13	51.70	2	19,176	0.01%
2023/09/25	22.1	51.58	13	51.64	51.40	9.1	19,087	0.05%
2023/09/22	3	50.57	11	50.57	51.00	-8	18,922	-0.04%
2023/09/21	2	49.38	1	49.10	48.75	1	18,722	0.01%
2023/09/20	1	49.90	2	50.65	50.60	-1	18,815	-0.01%
2023/09/19	2	50.20	16	50.10	50.50	-14	19,025	-0.07%
2023/09/18	3	49.33	0	0.00	49.15	3	19,243	0.02%
2023/09/15	1	49.65	9	49.49	49.85	-8	19,513	-0.04%
2023/09/14	0.1	48.70	0	0.00	48.95	0.1	19,922	0.00%
2023/09/13	1	48.50	1	48.65	48.55	0	20,240	0.00%
2023/09/12	0	0.00	5	47.75	47.60	-5	21,177	-0.02%
2023/09/11	15	47.43	1	48.10	46.80	14	21,496	0.07%
2023/09/08	14	48.23	0	0.00	48.20	14	21,678	0.06%
2023/09/07	3	47.70	52	47.68	47.70	-49	21,834	-0.22%
2023/09/06	6	48.15	1	48.10	48.05	5	22,052	0.02%
2023/09/05	1	48.45	3	48.40	48.70	-2	22,471	-0.01%
2023/09/04	1.1	48.32	3	48.33	48.90	-1.9	22,853	-0.01%
2023/09/01	5.1	49.98	7	49.54	49.30	-1.9	23,380	-0.01%
2023/08/31	2	49.70	0.2	50.00	49.90	1.8	23,598	0.01%
2023/08/30	0	0.00	2	49.53	49.40	-2	24,036	-0.01%
2023/08/29	3	49.32	1	49.60	49.55	2	25,008	0.01%
2023/08/28	1	49.90	3	50.10	49.60	-2	25,126	-0.01%
2023/08/25	8	50.26	3.7	50.34	50.10	4.3	25,489	0.02%
2023/08/24	4	50.85	19	51.07	51.10	-15	25,596	-0.06%
2023/08/23	4	49.18	2	49.18	49.30	2	25,596	0.01%
2023/08/22	11.9	49.47	3.2	49.35	49.25	8.7	25,880	0.03%
2023/08/21	6	50.13	0	0.00	50.10	6	26,172	0.02%
2023/08/18	18	51.88	9	52.04	51.20	9	26,329	0.03%
2023/08/17	2	50.70	1	51.00	51.20	1	26,331	0.00%
2023/08/16	15	50.38	2	50.95	50.80	13	26,923	0.05%
2023/08/15	4	50.80	2	50.80	50.90	2	28,001	0.01%
2023/08/14	5	50.68	6	50.55	49.75	-1	29,259	0.00%
2023/08/11	9	49.83	7.1	49.81	49.70	1.9	29,311	0.01%
2023/08/10	2.1	50.96	1	51.20	50.70	1.1	29,651	0.00%
2023/08/09	1	52.80	1	52.00	52.20	0	30,459	0.00%
2023/08/08	10	52.35	0	0.00	52.30	10	30,630	0.03%
2023/08/07	6.1	53.17	8.5	53.41	53.80	-2.4	30,917	-0.01%
2023/08/04	6	51.75	4	52.35	52.50	2	30,934	0.01%
2023/08/02	16	53.48	15	54.30	53.10	1	31,471	0.00%
2023/08/01	17	53.28	0	0.00	53.20	17	32,218	0.05%
2023/07/31	10	54.57	7	54.86	53.80	3	32,510	0.01%
2023/07/28	24	53.45	13	53.93	54.60	11	32,582	0.03%
2023/07/27	14	55.36	17	55.23	55.00	-3	32,509	-0.01%
2023/07/26	70	59.12	26	57.81	55.00	44	32,680	0.13%
2023/07/25	17	57.90	64.1	57.21	59.00	-47.1	30,459	-0.15%
2023/07/24	56	55.05	19	54.65	53.70	37	29,135	0.13%
2023/07/21	30.5	55.05	66	55.21	55.60	-35.5	28,830	-0.12%
2023/07/20	1	52.20	6	52.98	52.90	-5	28,388	-0.02%
2023/07/19	15	51.68	6	51.92	51.50	9	28,384	0.03%
2023/07/18	20	53.59	29	53.55	53.00	-9	28,340	-0.03%
2023/07/17	29	54.81	59	55.20	54.70	-30	28,293	-0.11%
2023/07/14	12	53.70	7	53.14	53.50	5	27,997	0.02%
2023/07/13	8	52.35	2	51.80	52.00	6	27,939	0.02%
2023/07/12	9.1	52.44	1	53.00	52.70	8.1	28,160	0.03%
2023/07/11	0	52.90	36	53.18	52.20	-36	28,583	-0.13%
2023/07/10	11	52.60	4	52.95	52.70	7	29,213	0.02%
2023/07/07	0	51.00	0	0.00	51.00	0	29,612	0.00%
2023/07/06	2.3	51.54	14	51.69	51.50	-11.7	30,322	-0.04%
2023/07/05	8.1	52.34	0	0.00	52.10	8.1	30,540	0.03%
2023/07/04	4	53.13	2	53.35	53.00	2	31,007	0.01%
2023/07/03	10	54.11	1	54.20	54.00	9	31,095	0.03%
2023/06/30	3	52.97	1	52.20	53.30	2	31,439	0.01%
2023/06/29	7	53.10	6	53.22	52.90	1	31,887	0.00%
2023/06/28	9	52.90	7	52.69	52.70	2	32,794	0.01%
2023/06/27	3.1	53.89	10	53.82	53.50	-6.9	33,152	-0.02%
2023/06/26	12.1	55.01	8	55.26	54.50	4.1	34,208	0.01%
2023/06/21	11.1	56.94	3	56.87	57.00	8.1	35,109	0.02%
2023/06/20	9	57.07	11	57.61	56.90	-2	35,780	-0.01%
2023/06/19	12.1	56.65	10	56.70	55.80	2.1	36,374	0.01%
2023/06/16	52.3	56.75	15	57.05	56.80	37.3	36,338	0.10%
2023/06/15	18	53.66	21.7	53.81	54.30	-3.7	35,547	-0.01%
2023/06/14	3.1	53.47	6	53.33	53.40	-3	35,532	-0.01%
2023/06/13	9.1	53.74	7	53.61	53.60	2.1	35,517	0.01%
2023/06/12	7.5	53.40	8	53.38	53.00	-0.5	35,910	0.00%
2023/06/09	15.4	54.73	6	54.78	54.70	9.4	35,907	0.03%
2023/06/08	10	56.91	13	56.52	56.30	-3	35,702	-0.01%
2023/06/07	25	56.36	24	56.88	57.40	1	35,651	0.00%
2023/06/06	6.1	54.92	5	54.70	54.50	1	35,811	0.00%
2023/06/05	14	55.61	8	55.00	54.70	6	36,222	0.02%
2023/06/02	21.1	54.29	43.3	54.25	54.10	-22.2	36,299	-0.06%
2023/06/01	1	51.90	1	52.20	52.00	0	35,459	0.00%
2023/05/31	4	51.48	0	0.00	51.20	4	35,375	0.01%
2023/05/30	3	51.30	10	51.18	51.10	-7	35,007	-0.02%
2023/05/29	9	52.12	11	52.02	51.80	-2	34,911	-0.01%
2023/05/26	7.2	50.89	24.1	50.67	50.90	-16.9	34,768	-0.05%
2023/05/25	21	52.43	12	52.10	51.80	9	34,623	0.03%
2023/05/24	2	51.60	5	51.36	52.40	-3	34,240	-0.01%
2023/05/23	14	51.86	15	51.94	51.90	-1	34,146	0.00%
2023/05/22	30	52.50	32	52.50	51.90	-2	34,209	-0.01%
2023/05/19	52	51.23	58	51.05	51.10	-6	33,571	-0.02%
2023/05/18	63	49.13	33.7	49.25	49.80	29.3	32,429	0.09%
2023/05/17	3	46.90	6	47.11	47.00	-3	31,184	-0.01%
2023/05/16	40	46.59	48.2	46.97	47.00	-8.2	30,965	-0.03%
2023/05/15	86.1	46.92	37	47.28	47.15	49.1	30,378	0.16%
2023/05/12	10	45.30	2	45.00	45.50	8	29,474	0.03%
2023/05/11	10	45.30	2	45.00	44.95	8	29,168	0.03%
2023/05/10	2	46.63	1	46.70	46.70	1	28,742	0.00%
2023/05/09	18.7	46.94	15	47.43	47.00	3.7	28,588	0.01%
2023/05/08	31	47.92	40.2	48.06	48.70	-9.2	27,900	-0.03%
2023/05/05	8	45.39	11	45.77	45.65	-3	26,863	-0.01%
2023/05/04	3	46.17	14	46.06	46.60	-11	26,436	-0.04%
2023/05/03	3.1	45.93	10	46.01	45.70	-7	26,125	-0.03%
2023/05/02	21	45.91	8.6	45.85	46.25	12.4	25,840	0.05%
2023/04/28	4	44.25	4.2	44.24	44.15	-0.2	25,225	0.00%
2023/04/27	0.5	43.45	0	0.00	43.65	0.5	24,939	0.00%
2023/04/26	53.4	43.24	2	42.80	43.25	51.4	24,679	0.21%
2023/04/25	14.2	44.38	14	44.14	43.05	0.2	24,372	0.00%
2023/04/24	4	44.25	3	44.30	44.45	1	23,832	0.00%
2023/04/21	21	44.01	25	43.69	43.80	-4	23,623	-0.02%
2023/04/20	12.5	44.29	19	44.11	44.00	-6.5	23,290	-0.03%
2023/04/19	22.3	44.98	23	45.23	45.00	-0.7	23,008	0.00%
2023/04/18	4.3	44.67	10.2	44.49	44.30	-5.9	22,521	-0.03%
2023/04/17	29	44.99	11	44.99	44.60	18	22,278	0.08%
2023/04/14	45.1	45.04	26	45.00	44.85	19.1	21,874	0.09%
2023/04/13	92	46.66	80	46.02	46.00	12	21,267	0.06%
2023/04/12	29	45.08	56	45.10	45.40	-27	20,354	-0.13%
2023/04/11	77	44.63	71	44.68	44.40	6	19,625	0.03%
2023/04/10	13	44.05	19	43.91	43.95	-6	18,702	-0.03%
2023/04/07	85.5	43.92	41.7	43.39	43.05	43.8	18,260	0.24%
2023/04/06	15	42.10	114	42.16	42.60	-99	17,591	-0.56%	大賣/
2023/03/31	11.2	41.98	50	41.71	42.50	-38.8	17,338	-0.22%
2023/03/30	39	42.84	35	42.72	42.70	4	16,783	0.02%
2023/03/29	66	42.54	58	42.17	42.90	8	16,156	0.05%
2023/03/28	33	40.66	10	40.92	40.90	23	15,121	0.15%
2023/03/27	180.5	42.81	32.4	42.48	41.90	148.1	14,519	1.02%	大買/鉅額交易
2023/03/24	79	42.46	69.1	42.75	44.00	9.9	13,151	0.08%
2023/03/23	32.4	39.50	67	39.32	40.00	-34.6	11,847	-0.29%
2023/03/22	88	38.10	86	38.29	37.90	2	10,854	0.02%
2023/03/21	21	36.46	20	36.43	36.25	1	9,674	0.01%
2023/03/20	2	35.63	14	35.88	35.85	-12	9,313	-0.13%
2023/03/17	16	35.37	7.3	35.06	35.20	8.7	9,080	0.10%
2023/03/16	1	35.05	5	35.00	35.00	-4	8,746	-0.05%
2023/03/15	27	36.11	44	35.99	35.70	-17	8,502	-0.20%
2023/03/14	20	34.97	14	35.00	35.20	6	7,977	0.08%
2023/03/13	26	35.02	5	34.98	34.90	21	7,687	0.27%
2023/03/10	14	35.24	9	35.14	35.10	5	7,405	0.07%
2023/03/09	18	36.11	17	36.23	36.00	1	7,062	0.01%
2023/03/08	26.1	34.84	25	34.95	34.50	1.1	6,249	0.02%
2023/03/07	2	33.50	17	33.89	35.10	-15	5,568	-0.27%
2023/03/06	0	0.00	7	32.26	31.95	-7	5,029	-0.14%
2023/02/24	1	31.30	0	0.00	30.75	1	4,662	0.02%
2023/02/23	2	31.15	6	31.01	30.95	-4	4,564	-0.09%
2023/02/22	0	0.00	5	30.20	30.25	-5	4,425	-0.11%
2023/02/21	5	30.37	6.1	30.33	30.40	-1.1	4,287	-0.03%
2023/02/20	1	31.00	1	30.80	30.85	0	4,090	0.00%
2023/02/17	0.1	29.50	0	0.00	29.30	0.1	3,679	0.00%
2023/02/16	0	0.00	11	30.01	29.70	-11	3,705	-0.30%
2023/02/15	3	29.70	3	29.45	29.45	0	3,636	0.00%
2023/02/07	0	0.00	5	28.85	29.00	-5	3,453	-0.14%
2023/02/01	3	29.00	0	0.00	28.75	3	3,403	0.09%
2023/01/06	9	27.98	0	0.00	28.25	9	3,454	0.26%
2023/01/05	12	28.46	2	28.20	28.05	10	3,484	0.29%
2023/01/03	0	0.00	1	27.35	27.35	-1	3,328	-0.03%
2022/12/30	0	0.00	2	27.55	27.55	-2	3,329	-0.06%
2022/12/29	0	0.00	7	27.40	27.45	-7	3,394	-0.21%
2022/12/28	0	0.00	4	27.70	27.70	-4	3,398	-0.12%
2022/12/27	0	0.00	1.2	27.74	27.80	-1.2	3,403	-0.04%
2022/12/26	0	0.00	1	27.60	27.50	-1	3,400	-0.03%
2022/12/23	1	27.20	0	0.00	27.25	1	3,429	0.03%
2022/12/20	1.1	27.40	1	27.15	27.30	0.1	3,507	0.00%
2022/12/19	10	27.63	0	0.00	27.40	10	3,512	0.28%
2022/12/16	0.1	28.05	0	0.00	27.75	0.1	3,506	0.00%
2022/12/14	0	0.00	5	28.10	28.15	-5	3,480	-0.14%
2022/12/13	0	0.00	2	27.80	27.85	-2	3,459	-0.06%
2022/12/12	1	27.75	5	28.00	27.80	-4	3,461	-0.12%
2022/12/09	0	0.00	1	28.00	28.00	-1	3,552	-0.03%
2022/12/07	10	27.70	0	0.00	27.70	10	3,548	0.28%
2022/12/06	2	28.13	3	28.33	27.90	-1	3,518	-0.03%
2022/12/05	1	28.10	3	28.30	28.00	-2	3,447	-0.06%
2022/11/30	1	28.05	0	0.00	28.15	1	3,365	0.03%
2022/11/28	1	27.65	12	27.80	27.90	-11	3,339	-0.33%
2022/11/25	2	28.00	12	28.00	27.85	-10	3,344	-0.30%
2022/11/24	0	0.00	3	27.87	27.90	-3	3,367	-0.09%
2022/11/23	1	27.50	0	0.00	27.40	1	3,374	0.03%
2022/11/22	2	27.45	1	27.40	27.35	1	3,396	0.03%
2022/11/18	16	28.30	2	28.60	28.10	14	3,444	0.41%
2022/11/17	0	0.00	1	28.85	29.00	-1	3,383	-0.03%
2022/11/16	3	28.63	5	28.50	28.50	-2	3,370	-0.06%
2022/11/15	3	29.00	1	29.10	29.00	2	3,317	0.06%
2022/11/14	7	28.99	3	29.00	28.85	4	3,316	0.12%
2022/11/11	3	29.70	2.4	29.46	29.65	0.6	3,237	0.02%
2022/11/10	0	0.00	1	28.95	28.95	-1	3,251	-0.03%
2022/11/09	1	29.10	0	0.00	29.10	1	3,425	0.03%
2022/11/08	2	29.28	0	0.00	29.30	2	3,448	0.06%
2022/11/03	0	0.00	1	28.80	28.70	-1	3,326	-0.03%
2022/10/27	0	0.00	0.2	28.85	29.05	-0.2	3,173	-0.01%
2022/10/25	0	0.00	1	27.95	28.10	-1	3,129	-0.03%
2022/10/21	1	27.10	0	0.00	27.00	1	3,094	0.03%
2022/10/20	0	0.00	1	27.30	27.05	-1	3,127	-0.03%
2022/10/18	0	0.00	1	27.45	27.60	-1	2,994	-0.03%
2022/10/17	1	27.15	0	0.00	27.10	1	2,992	0.03%
2022/10/14	1	27.35	0	0.00	27.45	1	2,999	0.03%
2022/10/12	0	0.00	2	27.55	27.85	-2	3,040	-0.07%
2022/10/11	0.1	27.70	0	0.00	27.50	0.1	3,045	0.00%
2022/10/07	1	27.95	1	27.90	27.95	0	3,052	0.00%
2022/10/06	1	28.00	1	28.15	28.00	0	3,072	0.00%
2022/10/05	1	28.20	0	0.00	28.05	1	3,029	0.03%
2022/10/04	2	28.03	0	0.00	28.05	2	3,039	0.07%
2022/09/30	1	28.15	0	0.00	28.15	1	3,089	0.03%
2022/09/28	0	0.00	3	28.03	28.05	-3	3,101	-0.10%
2022/09/27	1	28.25	0	0.00	28.20	1	3,142	0.03%
2022/09/26	0	0.00	1	28.40	28.30	-1	3,197	-0.03%
2022/09/23	0	0.00	4	28.99	29.00	-4	3,523	-0.11%
2022/09/22	2	28.80	0	0.00	28.90	2	3,802	0.05%
2022/09/21	1.1	28.80	1	28.70	28.80	0.1	3,969	0.00%
2022/09/15	0	0.00	1	28.75	28.75	-1	4,205	-0.02%
2022/09/14	1	28.75	0	0.00	28.70	1	4,198	0.02%
2022/09/13	0	0.00	2	29.35	29.30	-2	4,223	-0.05%
2022/09/08	1	28.85	1	29.15	29.15	0	4,361	0.00%
2022/09/07	0	0.00	1	28.85	28.80	-1	4,373	-0.02%
2022/09/06	3	29.62	0	0.00	29.30	3	4,414	0.07%
2022/09/05	0	0.00	1	29.85	29.75	-1	4,436	-0.02%
2022/09/02	0	0.00	11	29.45	29.45	-11	4,469	-0.25%
2022/09/01	2	29.08	1	29.25	29.40	1	4,463	0.02%
2022/08/31	1	28.95	2	29.30	29.60	-1	4,441	-0.02%
2022/08/29	0	0.00	2	28.95	29.20	-2	4,401	-0.05%
2022/08/26	2	29.53	0	0.00	29.70	2	4,355	0.05%
2022/08/25	24	30.23	3	30.18	29.60	21	4,349	0.48%
2022/08/24	2	29.58	1	29.80	29.70	1	4,308	0.02%
2022/08/23	3	29.30	2	29.48	29.35	1	4,315	0.02%
2022/08/22	3	29.27	1	29.40	29.50	2	4,320	0.05%
2022/08/19	0	0.00	1	29.50	29.50	-1	4,349	-0.02%
2022/08/18	1	29.55	0	0.00	29.65	1	4,326	0.02%
2022/08/16	2	30.25	21	29.75	29.80	-19	4,200	-0.45%
2022/08/12	0	0.00	1	28.80	28.95	-1	3,974	-0.03%
2022/08/11	0	0.00	1	28.80	28.80	-1	3,984	-0.03%
2022/08/10	1	28.30	0	0.00	28.30	1	3,991	0.03%
2022/08/09	0	0.00	2	28.45	28.60	-2	4,008	-0.05%
2022/08/08	1	28.20	0	0.00	28.35	1	4,125	0.02%
2022/08/05	1	28.35	1	28.40	28.55	0	4,152	0.00%
2022/08/02	0	0.00	0	28.75	28.70	0	4,230	0.00%
2022/07/29	20	29.23	0	0.00	29.35	20	4,251	0.47%
2022/07/28	2	29.15	0	0.00	29.30	2	4,257	0.05%
2022/07/25	0	0.00	5	28.95	28.85	-5	4,258	-0.12%
2022/07/21	3	28.38	2	28.75	28.70	1	4,306	0.02%
2022/07/20	36	28.73	4.5	29.14	28.70	31.5	4,365	0.72%
2022/07/19	0	28.70	1	28.75	28.75	-1	4,380	-0.02%
2022/07/18	1	28.45	0	0.00	28.45	1	4,515	0.02%
2022/07/15	1	28.05	2	28.38	28.40	-1	4,656	-0.02%
2022/07/14	1	28.25	0	0.00	28.25	1	4,778	0.02%
2022/07/13	1	28.25	11	28.57	28.20	-10	4,819	-0.21%
2022/07/12	1	28.30	1	28.15	28.05	0	4,925	0.00%
2022/07/11	0	0.00	2	28.75	28.60	-2	5,084	-0.04%
2022/07/08	1	28.40	1	28.50	28.25	0	5,129	0.00%
2022/07/05	0	0.00	2	28.75	28.65	-2	5,186	-0.04%
2022/07/04	1	29.00	17	28.72	28.70	-16	5,127	-0.31%
2022/07/01	42	30.11	27	29.88	29.05	15	5,112	0.29%
2022/06/30	7	29.68	6	29.88	29.85	1	4,819	0.02%
2022/06/29	12.1	29.36	3	29.40	29.45	9.1	4,609	0.20%
2022/06/28	2	29.05	2	28.70	28.80	0	4,750	0.00%
2022/06/27	2	29.58	2	28.95	28.95	0	4,810	0.00%
2022/06/24	3	29.58	8	29.31	29.80	-5	4,699	-0.11%
2022/06/21	0.1	28.45	10	28.40	28.65	-9.9	4,626	-0.21%
2022/06/14	15	29.77	0	0.00	29.75	15	4,531	0.33%
2022/06/10	3.4	29.86	0	0.00	29.85	3.4	4,432	0.08%
2022/06/08	2	30.15	0	0.00	30.15	2	4,416	0.05%
2022/06/02	2	30.18	3	30.03	29.90	-1	4,429	-0.02%
2022/06/01	3	30.93	1	30.55	30.50	2	4,436	0.05%
2022/05/30	0	0.00	1	30.20	30.25	-1	4,298	-0.02%
2022/05/26	1	29.30	0	0.00	29.30	1	4,232	0.02%
2022/05/23	10	29.20	0	0.00	28.85	10	4,220	0.24%
2022/05/20	0	0.00	1	28.95	28.75	-1	4,222	-0.02%
2022/05/18	2	28.75	0	0.00	28.70	2	4,178	0.05%
2022/05/16	0	0.00	5	28.05	28.25	-5	4,119	-0.12%
2022/05/10	1	29.90	0	0.00	30.10	1	3,881	0.03%
2022/05/09	1	30.00	2	30.10	29.80	-1	3,881	-0.03%
2022/04/28	2.1	31.63	0	0.00	31.70	2.1	3,811	0.06%
2022/04/27	1	31.85	0	0.00	31.70	1	3,783	0.03%
2022/04/25	2	33.00	5	32.35	31.90	-3	3,652	-0.08%
2022/04/22	5	32.93	2	32.83	32.90	3	3,532	0.08%
2022/04/21	6	33.97	6	33.09	32.65	0	3,399	0.00%
2022/04/20	5	33.65	1	33.75	33.55	4	3,241	0.12%
2022/04/15	0	0.00	1	34.00	33.45	-1	2,886	-0.03%
2022/04/13	3	32.20	0	0.00	32.30	3	2,621	0.11%
2022/04/01	3	31.53	1	31.70	31.50	2	2,360	0.08%
2022/03/31	21	32.70	21	32.62	32.15	0	2,263	0.00%
2022/03/28	0	0.00	15	30.75	30.85	-15	1,844	-0.81%
2022/03/25	10	30.93	7	31.09	30.95	3	1,820	0.16%
2022/03/23	10	30.30	0	0.00	30.30	10	1,751	0.57%
2022/03/22	10	30.40	0	0.00	30.00	10	1,752	0.57%
2022/03/21	0	0.00	0.3	30.10	30.05	-0.3	1,723	-0.01%
2022/03/15	0.1	29.60	0	0.00	29.65	0.1	1,591	0.01%
2022/03/10	0	0.00	1	29.60	29.90	-1	1,651	-0.06%
2022/03/09	0	0.00	2	28.85	29.10	-2	1,647	-0.12%
2022/02/15	0	30.00	0	0.00	29.85	0	1,715	0.00%
2022/02/14	2	30.23	1	30.20	30.05	1	1,712	0.06%
2022/02/09	0	0.00	1	30.65	30.70	-1	1,803	-0.06%
2022/01/25	2	29.33	10	29.15	29.20	-8	1,788	-0.45%
2022/01/24	0	0.00	10	30.10	30.05	-10	1,759	-0.57%
2022/01/18	0	0.00	1	30.70	30.60	-1	1,784	-0.06%
2022/01/17	1	30.75	0	0.00	30.60	1	1,797	0.06%
2022/01/14	1	30.85	1	30.90	30.85	0	1,795	0.00%
2022/01/10	0.1	31.10	0	0.00	31.10	0.1	1,913	0.01%
2022/01/07	0	0.00	3	31.35	31.00	-3	1,913	-0.16%
2022/01/04	0	0.00	1	31.15	31.10	-1	1,957	-0.05%
2022/01/03	0	0.00	1	31.75	31.25	-1	1,962	-0.05%
2021/12/30	1	31.90	0	0.00	31.65	1	1,978	0.05%
2021/12/29	1	31.85	0	0.00	31.90	1	1,997	0.05%
2021/12/28	0	0.00	1	31.10	31.50	-1	1,984	-0.05%
2021/12/24	0	0.00	1	31.00	31.00	-1	2,007	-0.05%
2021/12/23	0	0.00	2	30.90	31.00	-2	2,022	-0.10%
2021/12/21	5	30.90	1	30.85	31.00	4	2,052	0.19%
2021/12/20	2	30.83	2	31.00	30.65	0	2,064	0.00%
2021/12/17	1	30.95	5	30.85	30.90	-4	2,063	-0.19%
2021/12/16	19	31.09	9	30.88	30.60	10	2,018	0.50%
2021/12/14	0	0.00	2	30.58	30.35	-2	2,203	-0.09%
2021/12/10	0	0.00	2	30.65	30.65	-2	2,260	-0.09%
2021/12/08	0	0.00	2	30.70	30.65	-2	2,316	-0.09%
2021/12/03	0	0.00	5	30.30	30.25	-5	2,275	-0.22%
2021/12/02	0	0.00	5	30.30	30.30	-5	2,262	-0.22%
2021/12/01	1	30.35	0	0.00	30.20	1	2,247	0.04%
2021/11/29	2	30.15	1	30.15	30.35	1	2,156	0.05%
2021/11/26	2	30.45	0	0.00	30.40	2	2,156	0.09%
2021/11/25	2	30.75	0	0.00	30.75	2	2,147	0.09%
2021/11/24	0	0.00	1	30.90	30.85	-1	2,152	-0.05%
2021/11/22	1	31.35	0	0.00	31.35	1	2,147	0.05%
2021/11/18	1	31.40	0	0.00	31.50	1	2,164	0.05%
2021/11/16	2	31.38	3	31.72	31.40	-1	2,181	-0.05%
2021/11/15	2	31.60	3	31.70	31.65	-1	2,206	-0.05%
2021/11/12	1	31.55	1	31.84	31.55	0	2,203	0.00%
2021/11/11	2	31.23	0	0.00	31.50	2	2,197	0.09%
2021/11/10	2	31.35	0	0.00	31.55	2	2,224	0.09%
2021/11/09	1	30.95	5	31.16	31.40	-4	2,213	-0.18%
2021/11/08	3	30.68	0	0.00	30.55	3	2,152	0.14%
2021/11/05	1	30.25	1	30.40	30.35	0	2,141	0.00%
2021/11/04	0	0.00	1	30.65	30.45	-1	2,130	-0.05%
2021/11/03	2	30.45	0	0.00	30.50	2	2,139	0.09%
2021/11/02	2	30.50	2	30.73	30.55	0	2,145	0.00%
2021/10/29	1	30.10	1	30.20	30.15	0	2,077	0.00%
2021/10/28	1	30.10	1	30.25	30.30	0	2,051	0.00%
2021/10/27	0	0.00	1	30.25	30.20	-1	2,052	-0.05%
2021/10/26	1	29.95	1	30.10	30.15	0	2,072	0.00%
2021/10/25	2	30.10	0	0.00	30.10	2	2,059	0.10%
2021/10/22	2	30.28	0	0.00	30.25	2	2,070	0.10%
2021/10/21	0	0.00	1	30.40	30.75	-1	2,071	-0.05%
2021/10/20	8	30.25	1	30.15	30.20	7	1,985	0.35%
2021/10/12	0	0.00	1	30.20	30.25	-1	2,024	-0.05%
2021/10/08	7	31.06	0	0.00	30.95	7	1,990	0.35%
2021/10/07	1	31.00	0	0.00	30.95	1	1,986	0.05%
2021/10/06	2	30.85	0	0.00	31.15	2	1,983	0.10%
2021/10/04	0	0.00	1	30.30	30.45	-1	1,982	-0.05%
2021/10/01	0	31.00	0	0.00	30.35	0	2,001	0.00%
2021/09/30	14	30.62	16	30.94	31.25	-2	1,984	-0.10%
2021/09/24	2	30.70	0	0.00	30.75	2	2,080	0.10%
2021/09/17	1	30.75	0	0.00	30.75	1	2,050	0.05%
2021/09/16	1	31.50	0	0.00	31.45	1	1,913	0.05%
2021/09/13	3	30.85	1	31.20	30.95	2	1,876	0.11%
2021/09/09	0	0.00	0.1	30.25	30.25	-0.1	2,103	-0.01%
2021/09/08	0	30.40	0	0.00	30.35	0	2,124	0.00%
2021/09/07	1	30.50	0	0.00	30.65	1	2,138	0.05%
2021/09/01	0	0.00	10	31.18	31.05	-10	2,293	-0.44%
2021/08/31	10	31.56	0	0.00	31.20	10	2,321	0.43%
2021/08/27	0	0.00	0.1	30.50	30.80	-0.1	2,361	0.00%
2021/08/25	0.1	30.00	0.1	31.00	30.00	-0.1	2,360	0.00%
2021/08/24	0.1	30.05	1	30.10	30.25	-0.9	2,357	-0.04%
2021/08/23	1	29.45	0	0.00	29.45	1	2,351	0.04%
2021/08/19	0	0.00	1	28.70	28.75	-1	2,438	-0.04%
2021/08/09	0	0.00	151	30.36	30.65	-151	2,464	-6.13%	大賣/鉅額交易
2021/08/06	1	30.90	11	30.90	31.00	-10	2,488	-0.40%
2021/08/05	0	0.00	2	31.20	31.50	-2	2,538	-0.08%
2021/08/04	1	31.15	0	0.00	31.25	1	2,621	0.04%
2021/08/03	1	31.30	0	0.00	31.25	1	2,694	0.04%
2021/08/02	0	0.00	0.6	31.49	31.70	-0.6	2,878	-0.02%
2021/07/30	0	0.00	0.1	31.25	31.05	-0.1	2,897	0.00%
2021/07/28	0	0.00	1	30.70	30.70	-1	2,897	-0.03%
2021/07/27	1	31.55	0	0.00	31.55	1	2,946	0.03%
2021/07/23	1	31.75	0	0.00	31.75	1	3,012	0.03%
2021/07/21	6	31.60	0	0.00	31.85	6	3,009	0.20%
2021/07/14	0	0.00	1	31.65	31.70	-1	3,677	-0.03%
2021/07/13	8	31.97	1	32.15	32.00	7	3,780	0.19%
2021/07/12	2	32.25	0	0.00	32.20	2	3,793	0.05%
2021/07/08	1	32.50	0	0.00	32.80	1	3,864	0.03%
2021/07/06	1	33.95	0	0.00	33.45	1	3,923	0.03%
2021/07/02	0	0.00	0.7	32.20	31.90	-0.7	3,884	-0.02%
2021/06/28	0	0.00	0.1	33.20	33.55	-0.1	4,012	0.00%
2021/06/25	1	33.25	10	33.45	33.20	-9	4,102	-0.22%
2021/06/21	13	34.55	2	33.10	33.60	11	4,502	0.24%
2021/06/17	1	32.95	0	0.00	32.95	1	4,689	0.02%
2021/06/15	0	0.00	1	33.30	33.00	-1	4,759	-0.02%
2021/06/11	0	0.00	2	33.10	33.00	-2	4,761	-0.04%
2021/06/08	0.2	33.05	0	0.00	33.00	0.2	4,747	0.00%
2021/06/03	0	0.00	1	33.45	33.30	-1	4,834	-0.02%
2021/06/01	0	0.00	1	33.10	33.10	-1	4,909	-0.02%
2021/05/31	1	33.00	1	33.10	33.00	0	4,958	0.00%
2021/05/28	2	32.88	0	0.00	32.95	2	4,995	0.04%
2021/05/24	0	0.00	2	31.38	31.40	-2	5,178	-0.04%
2021/05/21	1	31.10	0	0.00	31.25	1	5,224	0.02%
2021/05/20	0	0.00	4	30.70	31.05	-4	5,270	-0.08%
2021/05/18	1	31.00	0	0.00	31.30	1	5,367	0.02%
2021/05/17	160	30.43	0	0.00	29.85	160	5,440	2.94%	大買/鉅額交易
2021/05/12	1	34.00	1.4	32.29	31.35	-0.4	5,517	-0.01%
2021/05/11	10	34.82	10	34.84	34.35	0	5,625	0.00%
2021/05/10	0	0.00	6	34.86	35.55	-6	5,625	-0.11%
2021/05/07	3	32.75	1	32.90	32.80	2	5,495	0.04%
2021/05/06	1	32.35	2	32.65	32.50	-1	5,532	-0.02%
2021/05/05	0	0.00	1	32.64	32.35	-1	5,590	-0.02%
2021/05/04	2.2	33.07	2	33.23	32.60	0.2	5,646	0.00%
2021/05/03	5	34.44	7.3	34.43	34.05	-2.3	5,645	-0.04%
2021/04/29	0	0.00	2.2	34.75	34.90	-2.2	5,656	-0.04%
2021/04/28	1	34.40	1	34.35	34.55	0	5,633	0.00%
2021/04/27	4	34.59	4	34.68	34.75	0	5,633	0.00%
2021/04/26	5	35.03	5	34.98	35.00	0	5,592	0.00%
2021/04/23	3	34.97	3	34.92	35.05	0	5,566	0.00%
2021/04/22	13	35.53	20	35.42	34.70	-7	5,535	-0.13%
2021/04/21	1	35.20	2	35.70	35.55	-1	5,388	-0.02%
2021/04/20	31	34.44	26	34.35	35.10	5	5,270	0.09%
2021/04/19	5	33.42	2	33.65	33.30	3	5,046	0.06%
2021/04/16	2	32.88	1	32.85	32.85	1	4,985	0.02%
2021/04/15	7	33.06	5	33.45	32.90	2	5,034	0.04%
2021/04/13	0	0.00	1	33.20	32.70	-1	4,996	-0.02%
2021/04/12	0.1	32.10	0	0.00	32.35	0.1	4,965	0.00%
2021/04/09	7.1	31.82	1	31.70	31.70	6.1	4,986	0.12%
2021/04/08	10.1	31.88	11	31.98	32.00	-1	4,983	-0.02%
2021/04/07	1	31.90	2	31.88	32.15	-1	4,996	-0.02%
2021/04/06	6	31.93	5	31.90	31.90	1	4,993	0.02%
2021/03/31	3	32.80	2	32.35	32.35	1	4,933	0.02%
2021/03/29	5	31.79	7	31.86	31.85	-2	4,794	-0.04%
2021/03/26	4	32.04	6	31.79	31.90	-2	4,788	-0.04%
2021/03/25	0	0.00	1	32.05	31.85	-1	4,761	-0.02%
2021/03/24	4	32.98	0.1	32.55	32.65	3.9	4,693	0.08%
2021/03/23	1	31.40	6	31.58	31.75	-5	4,450	-0.11%
2021/03/22	4	30.94	0	0.00	31.05	4	4,213	0.09%
2021/03/18	1	31.10	1	30.95	30.90	0	4,050	0.00%
2021/03/17	5	30.76	5	30.75	30.75	0	4,062	0.00%
2021/03/16	2	30.90	12	30.99	31.00	-10	4,068	-0.25%
2021/03/15	1	30.55	1	30.95	30.75	0	4,071	0.00%
2021/03/12	5	30.72	5	30.65	30.65	0	4,047	0.00%
2021/03/11	1	30.20	1	30.25	30.65	0	4,061	0.00%
2021/03/10	3	30.27	3	30.20	30.20	0	4,044	0.00%
2021/03/09	1	30.85	2	30.80	30.85	-1	4,040	-0.02%
2021/03/08	1	30.55	1	30.65	30.70	0	4,066	0.00%
2021/03/05	0	0.00	1	30.70	30.55	-1	4,073	-0.02%
2021/03/02	0	0.00	1	30.70	30.50	-1	4,145	-0.02%
2021/02/26	1	30.60	2	30.75	30.35	-1	4,159	-0.02%
2021/02/25	2	30.55	1	30.40	30.75	1	4,138	0.02%
2021/02/24	0	0.00	0.1	29.90	29.85	-0.1	4,110	0.00%
2021/02/23	0	0.00	1	29.70	29.80	-1	4,099	-0.02%
2021/02/22	6	29.48	5	29.43	29.40	1	4,068	0.02%
2021/02/19	1	29.00	1	29.25	29.10	0	4,032	0.00%
2021/02/17	0	0.00	4	29.05	29.00	-4	3,989	-0.10%
2021/02/02	24	28.62	20	28.90	29.10	4	3,702	0.11%
2021/02/01	1	27.55	0	0.00	27.25	1	3,512	0.03%
2021/01/26	1	27.65	1	27.45	27.45	0	3,315	0.00%
2021/01/19	0	0.00	1	28.60	28.70	-1	3,225	-0.03%
2021/01/13	0	0.00	1	29.30	29.15	-1	3,361	-0.03%
2021/01/12	1	29.30	1	29.05	28.75	0	3,340	0.00%
2021/01/11	0	0.00	10.2	29.05	29.20	-10.2	3,310	-0.31%
2021/01/08	5	28.45	5	28.90	29.00	0	3,271	0.00%
2021/01/06	0	0.00	20	28.35	28.20	-20	3,193	-0.63%
2021/01/05	10	28.33	9	28.40	28.40	1	3,224	0.03%
2021/01/04	2	28.00	1	28.40	28.45	1	3,220	0.03%
2020/12/30	10	27.50	0	0.00	27.95	10	3,163	0.32%
2020/12/24	1.1	27.55	0	0.00	27.55	1.1	3,138	0.03%
2020/12/21	5	27.50	2	27.55	27.75	3	3,139	0.10%
2020/12/17	2	27.40	0	0.00	27.50	2	3,166	0.06%
2020/12/15	6.1	27.83	0	0.00	27.40	6.1	3,168	0.19%
2020/11/30	3	30.00	2	30.05	29.55	1	3,126	0.03%
2020/11/27	0	0.00	7.3	30.15	30.40	-7.3	3,079	-0.24%
2020/11/25	0	0.00	1	30.00	30.05	-1	3,091	-0.03%
2020/11/23	1	29.65	0	0.00	29.80	1	2,998	0.03%
2020/11/17	7	30.25	7	30.10	30.05	0	2,908	0.00%
2020/11/11	0	0.00	1	30.35	30.25	-1	3,121	-0.03%
2020/11/03	0	30.00	0	0.00	29.95	0	3,357	0.00%
2020/10/30	1	29.85	1	29.85	29.90	0	3,357	0.00%
2020/10/27	7	30.29	7	30.15	30.10	0	3,319	0.00%
2020/10/26	0	30.50	0	0.00	30.50	0	3,314	0.00%
2020/10/23	3	30.35	1	30.30	30.55	2	3,333	0.06%
2020/10/20	10	29.70	0	0.00	30.00	10	3,371	0.30%
2020/10/19	0	0.00	2	30.05	29.75	-2	3,360	-0.06%
2020/10/13	4	30.11	0	0.00	29.90	4	3,466	0.12%
2020/10/12	0	0.00	10	30.00	30.00	-10	3,453	-0.29%
2020/10/08	0	0.00	0.2	29.65	29.75	-0.2	3,488	-0.01%
2020/09/30	2	30.10	0	0.00	29.85	2	3,642	0.05%
2020/09/28	0	29.80	0	0.00	30.00	0	3,709	0.00%
2020/09/23	0	30.00	0	0.00	30.10	0	3,726	0.00%
2020/09/18	0	30.55	0	0.00	30.65	0	3,755	0.00%
2020/09/10	0	0.00	1	30.00	29.95	-1	3,642	-0.03%
2020/09/04	2	29.95	0	0.00	29.85	2	3,524	0.06%
2020/09/02	0	0.00	1	29.90	29.75	-1	3,542	-0.03%
2020/09/01	2	29.90	0	0.00	29.55	2	3,502	0.06%
2020/08/25	0	0.00	1.2	29.74	29.65	-1.2	3,408	-0.04%
2020/08/21	15	29.62	15	29.48	29.85	0	3,532	0.00%
2020/08/20	3	29.30	3	29.17	29.40	0	3,544	0.00%
2020/07/17	0	0.00	5	27.59	27.45	-5	3,107	-0.16%
2020/07/16	0	0.00	7	27.34	27.55	-7	3,117	-0.22%
2020/07/15	0	0.00	3	27.30	27.05	-3	3,088	-0.10%
2020/07/14	0	0.00	3	27.00	26.90	-3	3,077	-0.10%
2020/07/10	3	27.00	1	26.90	26.75	2	3,116	0.06%
2020/07/09	2	27.00	2	27.00	26.95	0	3,124	0.00%
2020/07/08	12	27.15	0	0.00	27.15	12	3,129	0.38%
2020/07/03	2	26.60	0	0.00	26.60	2	3,117	0.06%
2020/07/01	2	26.98	9	27.20	27.00	-7	3,118	-0.22%
2020/06/29	0	0.00	0.5	27.10	27.05	-0.5	3,160	-0.02%
2020/06/09	0	0.00	3	28.53	28.35	-3	4,351	-0.07%
2020/06/05	0	0.00	26	28.10	28.10	-26	4,707	-0.55%
2020/06/04	0	0.00	0.2	28.15	28.10	-0.2	4,855	0.00%
2020/05/26	0	0.00	1	28.40	28.15	-1	4,901	-0.02%
2020/05/20	0	0.00	1	27.10	27.10	-1	4,882	-0.02%
2020/05/12	0	0.00	0.1	26.90	26.90	-0.1	5,011	0.00%
2020/05/06	0	0.00	1	27.10	26.90	-1	5,024	-0.02%
2020/04/10	0	0.00	3	26.00	26.05	-3	5,317	-0.06%
2020/04/06	3	23.85	0	0.00	23.80	3	5,383	0.06%
2020/03/23	1	23.20	1	23.45	23.80	0	5,209	0.00%
2020/03/20	0	0.00	1	25.60	25.60	-1	5,145	-0.02%
2020/03/19	0	0.00	1	24.15	24.10	-1	5,044	-0.02%
2020/03/18	0	0.00	2	24.98	25.00	-2	4,938	-0.04%
2020/03/17	1	24.85	1	24.30	24.80	0	4,835	0.00%
2020/03/11	0	0.00	1	25.75	25.50	-1	4,255	-0.02%
2020/03/09	1	26.20	0	0.00	26.00	1	3,963	0.03%
2020/03/05	2	27.08	0	0.00	27.10	2	3,941	0.05%
2020/02/24	1	27.00	3	26.90	26.95	-2	3,834	-0.05%
2020/02/21	0	0.00	3	27.30	27.05	-3	3,850	-0.08%
2020/02/20	0	0.00	4	27.35	27.20	-4	3,909	-0.10%
2020/02/12	3	26.90	0	0.00	26.95	3	4,119	0.07%
2020/02/05	0	0.00	5	26.90	26.95	-5	4,208	-0.12%
2020/01/31	0	0.00	1	27.05	27.05	-1	4,402	-0.02%
2020/01/08	0	0.00	2	26.20	26.10	-2	4,225	-0.05%
2020/01/06	1	26.50	0	0.00	26.65	1	4,223	0.02%
2019/12/26	5	26.30	0	0.00	26.35	5	4,256	0.12%
2019/12/20	0	0.00	1	26.35	26.55	-1	4,374	-0.02%
2019/12/10	0	0.00	3	26.80	27.00	-3	4,539	-0.07%
2019/12/03	0	0.00	1	26.80	27.00	-1	4,567	-0.02%
2019/11/29	0	0.00	4	27.00	27.10	-4	4,562	-0.09%
2019/11/15	1	27.10	0	0.00	27.00	1	4,665	0.02%
2019/11/14	0	0.00	5	27.40	27.20	-5	4,675	-0.11%
2019/11/08	0	0.00	1	27.45	27.50	-1	4,679	-0.02%
2019/11/07	0	0.00	3	27.03	26.95	-3	4,650	-0.06%
2019/11/01	2	26.75	10	26.70	26.80	-8	4,662	-0.17%
2019/10/31	2	26.90	0	0.00	27.05	2	4,635	0.04%
2019/10/30	0	0.00	1	26.90	27.05	-1	4,670	-0.02%
2019/10/29	0	0.00	60	26.60	26.45	-60	4,814	-1.25%
2019/10/24	1	26.30	0	0.00	26.30	1	4,814	0.02%
2019/10/23	0	0.00	2	26.30	26.45	-2	4,839	-0.04%
2019/10/21	0	0.00	1	26.00	26.05	-1	5,018	-0.02%
2019/10/18	3	26.15	1	26.15	26.10	2	5,011	0.04%
2019/10/17	3	26.22	0	0.00	26.15	3	5,037	0.06%
2019/10/03	3	25.85	13	26.00	25.90	-10	5,030	-0.20%
2019/10/02	0	0.00	11	25.68	25.50	-11	4,877	-0.23%
2019/10/01	1	25.30	0	0.00	25.30	1	4,831	0.02%
2019/09/27	0	0.00	1	25.00	25.00	-1	4,802	-0.02%
2019/09/23	20	24.70	0	0.00	24.75	20	4,729	0.42%
2019/09/18	1	24.85	0	0.00	24.90	1	4,654	0.02%
2019/09/12	0	0.00	29	25.20	25.35	-29	4,844	-0.60%
2019/09/09	0	0.00	85	24.74	24.75	-85	4,759	-1.79%
2019/09/04	10	24.40	14	24.45	24.60	-4	4,839	-0.08%
2019/09/03	0	0.00	13	24.75	24.55	-13	4,824	-0.27%
2019/08/30	0	0.00	5	25.00	24.90	-5	4,860	-0.10%
2019/08/27	0	0.00	1	25.15	25.00	-1	5,020	-0.02%
2019/08/26	40	24.90	1	24.85	24.80	39	5,159	0.76%
2019/08/23	0	0.00	1	25.30	25.30	-1	5,630	-0.02%
2019/08/20	1	24.90	0	0.00	24.90	1	6,729	0.01%
2019/08/19	0	0.00	10	24.70	25.05	-10	6,643	-0.15%
2019/08/12	0	0.00	1	23.70	23.70	-1	6,685	-0.01%
2019/08/08	10	23.30	0	0.00	23.55	10	6,728	0.15%
2019/08/06	1	23.25	1	23.00	23.25	0	6,803	0.00%
2019/08/02	0	0.00	1	23.40	23.35	-1	6,958	-0.01%
2019/08/01	1	24.55	0	0.00	23.85	1	6,954	0.01%
2019/07/31	3	24.48	13	24.83	24.90	-10	6,820	-0.15%
2019/07/30	0	0.00	25	23.90	23.95	-25	6,609	-0.38%
2019/07/26	0	0.00	1	23.70	23.70	-1	6,611	-0.02%
2019/07/24	1	24.00	3	23.90	23.95	-2	6,645	-0.03%
2019/07/22	1	23.35	1	23.35	23.35	0	6,426	0.00%
2019/07/16	0	0.00	1	22.85	23.05	-1	6,327	-0.02%
2019/06/28	0	0.00	7	22.85	22.80	-7	6,784	-0.10%
2019/06/21	0	0.00	9.5	22.90	22.70	-9.5	6,932	-0.14%
2019/06/19	0	0.00	2	23.20	23.15	-2	6,780	-0.03%
2019/06/18	0	0.00	15	22.90	22.95	-15	6,731	-0.22%
2019/06/14	2	22.93	6	22.83	22.85	-4	6,735	-0.06%
2019/06/13	2	22.95	7	22.90	22.95	-5	6,731	-0.07%
2019/06/12	11	22.90	0	0.00	22.90	11	6,754	0.16%
2019/06/10	1	22.50	0	0.00	22.55	1	6,793	0.01%
2019/06/05	2	22.45	0	0.00	22.40	2	6,884	0.03%
2019/06/04	0	0.00	4	22.50	22.50	-4	6,863	-0.06%
2019/06/03	5	22.90	3	22.75	22.75	2	6,793	0.03%
2019/05/31	1	23.00	2	22.90	22.85	-1	6,704	-0.01%
2019/05/30	72	22.96	0	0.00	22.80	72	6,520	1.10%
2019/05/29	6	23.53	8	23.83	23.00	-2	6,068	-0.03%
2019/05/28	17	22.54	1	22.70	22.75	16	5,313	0.30%
2019/05/27	2	22.50	2	22.15	22.10	0	5,142	0.00%
2019/05/23	5	22.00	0	0.00	22.10	5	5,255	0.10%
2019/05/21	1	22.75	1	22.55	22.60	0	5,558	0.00%
2019/05/15	1	22.15	15	22.20	21.80	-14	5,467	-0.26%
2019/05/14	0	0.00	1	21.60	21.75	-1	5,469	-0.02%
2019/05/13	0	0.00	2	21.95	21.75	-2	5,397	-0.04%
2019/05/09	0	0.00	1	22.50	22.55	-1	5,317	-0.02%
2019/05/06	3	22.55	16	22.60	22.50	-13	5,457	-0.24%
2019/05/03	0	0.00	2	22.80	22.75	-2	5,467	-0.04%
2019/04/30	37	22.28	14	22.55	23.10	23	5,471	0.42%
2019/04/29	1	22.05	0	0.00	22.15	1	5,409	0.02%
2019/04/26	1	22.45	0	0.00	22.45	1	5,414	0.02%
2019/04/25	0	0.00	2	22.75	22.70	-2	5,451	-0.04%
2019/04/23	0	0.00	13	22.65	22.75	-13	5,580	-0.23%
2019/04/22	3	22.80	0	0.00	22.85	3	5,629	0.05%
2019/04/19	0	0.00	2	22.60	22.65	-2	5,703	-0.04%
2019/04/18	0	0.00	1	22.70	22.40	-1	5,789	-0.02%
2019/04/17	1	22.90	56	22.67	22.85	-55	5,822	-0.94%
2019/04/16	0	0.00	8	22.66	22.80	-8	5,943	-0.13%
2019/04/15	0	0.00	3	23.30	22.75	-3	6,031	-0.05%
2019/04/12	0	0.00	5	22.85	22.95	-5	6,000	-0.08%
2019/04/11	0	0.00	5	22.70	22.65	-5	5,916	-0.08%
2019/04/10	6	22.47	5	22.35	22.60	1	5,841	0.02%
2019/04/09	52	22.13	0	0.00	22.55	52	5,826	0.89%
2019/04/08	1	22.10	0	0.00	22.15	1	5,717	0.02%
2019/04/03	3	21.55	0	0.00	21.55	3	5,634	0.05%
2019/04/02	16	21.40	0	0.00	21.55	16	5,588	0.29%
2019/03/29	10	20.95	0	0.00	21.00	10	5,504	0.18%
2019/03/28	10	20.40	5	20.30	20.50	5	5,499	0.09%
2019/03/22	1	20.05	0	0.00	20.15	1	5,621	0.02%
2019/03/21	5	20.05	0	0.00	20.05	5	5,699	0.09%
2019/03/12	0	0.00	3	20.00	19.85	-3	5,916	-0.05%
2019/03/07	1	19.35	0	0.00	19.40	1	9,494	0.01%
2019/03/05	0	0.00	4.4	19.27	19.35	-4.4	9,894	-0.04%
2019/03/04	0	0.00	8	19.33	19.30	-8	10,049	-0.08%
2019/02/27	8	19.08	0	0.00	19.05	8	10,206	0.08%
2019/02/25	8	19.33	520	19.20	19.20	-512	10,224	-5.01%	大賣/鉅額交易
2019/02/22	80	19.69	0	0.00	19.65	80	10,198	0.78%
2019/02/21	520	19.65	0	0.00	19.75	520	10,107	5.14%	大買/鉅額交易
2019/02/20	0	0.00	1	19.45	19.50	-1	9,997	-0.01%
2019/02/19	1	18.80	2	19.05	19.05	-1	9,940	-0.01%
2019/02/18	0	0.00	11	18.60	18.95	-11	10,082	-0.11%
2019/02/15	0	0.00	10	18.60	18.55	-10	10,382	-0.10%
2019/02/14	5	18.55	5	18.50	18.50	0	10,447	0.00%
2019/02/13	20	18.45	0	0.00	18.50	20	10,465	0.19%
2019/02/12	0	0.00	10	18.60	18.60	-10	10,465	-0.10%
2019/02/11	10	18.43	0	0.00	18.55	10	10,480	0.10%
2019/01/30	5	18.30	25	18.50	18.55	-20	10,478	-0.19%
2019/01/29	25	18.34	0	0.00	18.45	25	10,454	0.24%
2019/01/28	0	0.00	4	18.68	18.85	-4	10,428	-0.04%
2019/01/24	2	18.50	7	18.46	18.50	-5	10,414	-0.05%
2019/01/23	2	18.33	0	0.00	18.35	2	10,436	0.02%
2019/01/21	0	0.00	14	18.30	18.35	-14	10,524	-0.13%
2019/01/18	10	18.15	0	0.00	18.15	10	10,518	0.10%
2019/01/17	4	18.15	15	18.35	18.15	-11	10,558	-0.10%
2019/01/16	15	18.13	22	18.07	18.10	-7	10,548	-0.07%
2019/01/14	0	0.00	20	17.95	17.80	-20	10,487	-0.19%
2019/01/10	0	0.00	31	17.70	17.85	-31	10,553	-0.29%
2019/01/09	0	0.00	4	17.46	17.50	-4	10,493	-0.04%
2019/01/08	3	17.20	12	17.40	17.20	-9	10,457	-0.09%
2019/01/07	14	17.04	0	0.00	17.00	14	10,448	0.13%
2019/01/04	12	17.05	0	0.00	17.00	12	10,323	0.12%
2019/01/03	10	17.40	0	0.00	17.25	10	10,341	0.10%
2018/12/28	11	17.52	9	17.47	17.45	2	10,329	0.02%
2018/12/27	5	17.58	0	0.00	17.55	5	10,324	0.05%
2018/12/26	0	0.00	9	17.75	17.30	-9	10,310	-0.09%
2018/12/25	13	17.62	0	0.00	17.65	13	10,308	0.13%
2018/12/24	4	17.98	41	17.93	17.95	-37	10,296	-0.36%
2018/12/22	10	17.35	2	17.35	17.35	8	10,223	0.08%
2018/12/21	13	17.23	0	0.00	17.15	13	10,259	0.13%
2018/12/20	8	17.43	0	0.00	17.45	8	10,142	0.08%
2018/12/19	5	17.72	0	0.00	17.75	5	10,103	0.05%
2018/12/18	8	17.75	0	0.00	17.70	8	10,088	0.08%
2018/12/14	0	0.00	3	18.20	18.35	-3	9,991	-0.03%
2018/12/13	2	17.95	0	0.00	17.95	2	9,905	0.02%
2018/12/12	10	18.10	0	0.00	18.05	10	9,866	0.10%
2018/12/10	10	18.10	0	0.00	17.85	10	9,858	0.10%
2018/12/07	13	18.15	4	18.21	18.25	9	9,809	0.09%
2018/12/06	13	18.11	35	18.00	17.95	-22	9,759	-0.23%
2018/12/05	33	18.40	2	18.60	18.65	31	9,583	0.32%
2018/12/04	6	18.58	23	18.89	18.75	-17	9,494	-0.18%
2018/12/03	7	18.31	10	18.24	18.15	-3	9,161	-0.03%
2018/11/30	7	17.50	8	17.41	17.15	-1	8,612	-0.01%
2018/11/29	8	17.09	4	17.05	17.05	4	5,741	0.07%
2018/11/28	2	16.85	12	16.88	16.95	-10	5,466	-0.18%
2018/11/27	12	16.83	0	0.00	16.80	12	5,275	0.23%
2018/11/26	1	16.85	3	16.95	16.95	-2	5,161	-0.04%
2018/11/22	1	17.05	5	17.05	17.10	-4	4,973	-0.08%
2018/11/21	2	17.00	0	0.00	17.00	2	4,906	0.04%
2018/11/20	6	17.06	2	17.10	17.20	4	4,843	0.08%
2018/11/19	4	17.05	0	0.00	17.00	4	4,734	0.08%
2018/11/15	19	16.80	60	16.78	16.85	-41	4,540	-0.90%
2018/11/14	62	16.99	0	0.00	16.95	62	4,321	1.43%
2018/11/13	0	0.00	1	17.40	17.50	-1	3,986	-0.03%
2018/11/07	2	18.10	2	18.30	18.40	0	3,855	0.00%
2018/10/31	0	0.00	7	18.03	17.75	-7	3,742	-0.19%
2018/10/30	23	17.99	0	0.00	17.95	23	3,702	0.62%
2018/10/29	5	17.50	0	0.00	17.50	5	3,674	0.14%
2018/10/18	1	18.20	0	0.00	18.35	1	3,458	0.03%
2018/10/12	1	19.30	0	0.00	19.75	1	3,103	0.03%
2018/10/11	0	0.00	100	19.10	19.20	-100	3,031	-3.30%
2018/10/04	1	22.10	2	21.88	21.75	-1	2,867	-0.03%
2018/10/01	0	0.00	10.7	22.21	22.50	-10.7	2,798	-0.38%
2018/09/28	1	22.10	1	22.25	22.15	0	2,788	0.00%
2018/09/19	1	21.35	0	0.00	21.55	1	2,744	0.04%
2018/09/18	5	21.10	0	0.00	21.15	5	2,766	0.18%
2018/09/04	10	22.25	0	0.00	22.30	10	3,115	0.32%
2018/08/22	0	0.00	1	21.80	21.95	-1	3,304	-0.03%
2018/08/06	0	0.00	0	22.25	22.15	0	3,206	0.00%
2018/08/01	1	22.15	2	22.25	22.30	-1	3,105	-0.03%
2018/07/16	2	22.00	2	22.10	22.10	0	3,104	0.00%
2018/07/13	0	0.00	2	22.20	22.20	-2	3,121	-0.06%
2018/07/09	0	0.00	2	21.75	21.85	-2	3,262	-0.06%
2018/07/06	2	21.70	3	21.68	21.65	-1	3,322	-0.03%
2018/07/04	2	22.70	4	22.68	22.70	-2	3,423	-0.06%
2018/07/03	10	22.80	0	0.00	22.70	10	3,634	0.28%
2018/06/29	2	22.85	0	0.00	22.90	2	3,605	0.06%
2018/06/25	0	0.00	2	23.15	23.15	-2	3,759	-0.05%
2018/06/22	0	0.00	1	23.65	23.10	-1	3,770	-0.03%
2018/06/19	1	23.35	0	0.00	23.40	1	3,791	0.03%
2018/06/15	0	0.00	8	23.85	23.85	-8	3,763	-0.21%
2018/06/12	0	0.00	1	24.00	24.00	-1	4,293	-0.02%
2018/06/07	0	0.00	3	24.23	24.30	-3	4,329	-0.07%
2018/06/06	11	24.15	0	0.00	24.20	11	4,299	0.26%
2018/06/04	1	24.15	0	0.00	24.20	1	4,277	0.02%
2018/05/30	0	0.00	2	24.05	23.95	-2	4,062	-0.05%
2018/05/28	2	24.35	0	0.00	24.10	2	4,005	0.05%
2018/05/16	20	24.93	4	24.75	24.50	16	4,019	0.40%
2018/05/14	0	0.00	2	24.30	24.35	-2	4,086	-0.05%
2018/05/10	0	0.00	30	24.20	24.15	-30	4,078	-0.74%
2018/05/09	0	0.00	3	24.15	24.05	-3	4,070	-0.07%
2018/05/08	0	0.00	1	24.05	24.05	-1	4,092	-0.02%
2018/05/07	0	0.00	1	23.90	23.95	-1	4,110	-0.02%
2018/05/04	0	0.00	1	24.05	23.95	-1	4,104	-0.02%
2018/05/03	0	0.00	21	24.10	24.05	-21	4,068	-0.52%
2018/05/02	1	24.25	6.4	24.24	24.20	-5.4	4,077	-0.13%
2018/04/26	0	0.00	3	24.10	24.10	-3	4,097	-0.07%
2018/04/25	0	0.00	9	24.12	24.15	-9	4,085	-0.22%
2018/04/24	4	24.23	1	24.30	24.15	3	4,068	0.07%
2018/04/19	0	0.00	6	24.61	24.50	-6	4,028	-0.15%
2018/04/18	3	24.30	2	24.50	24.45	1	4,001	0.02%
2018/04/17	2	24.10	0	0.00	24.15	2	3,957	0.05%
2018/04/13	5	24.50	0	0.00	24.45	5	3,877	0.13%
2018/04/12	13	24.80	10	24.77	24.90	3	3,832	0.08%
2018/04/11	10	24.60	1	24.60	24.75	9	3,783	0.24%
2018/04/10	7	24.67	1	24.45	24.45	6	3,743	0.16%
2018/04/09	39	25.03	0	0.00	24.95	39	3,652	1.07%
2018/04/02	1	24.60	0	0.00	24.65	1	3,428	0.03%
2018/03/31	0	0.00	3	24.67	24.55	-3	3,424	-0.09%
2018/03/30	22	24.60	22	24.63	24.70	0	3,409	0.00%
2018/03/29	2	24.10	0	0.00	24.05	2	3,255	0.06%
2018/03/28	1	24.10	1	24.05	24.05	0	3,177	0.00%
2018/03/26	10	24.10	1	24.20	24.25	9	3,083	0.29%
2018/03/22	5	24.56	0	0.00	24.50	5	2,866	0.17%
2018/03/21	51	24.45	0	0.00	24.45	51	2,844	1.79%
2018/03/20	5	24.45	0	0.00	24.55	5	2,875	0.17%
2018/03/19	6	24.75	1	24.40	24.45	5	2,830	0.18%
2018/03/16	5	25.43	1	25.35	24.65	4	2,602	0.15%
2018/03/15	1	26.05	0	0.00	25.90	1	2,326	0.04%
2018/03/14	1	26.45	0	0.00	26.40	1	2,281	0.04%
2018/03/13	1	26.85	0	0.00	27.10	1	2,262	0.04%
2018/03/12	0	0.00	1	27.05	27.05	-1	2,261	-0.04%
2018/02/21	1	26.35	0.6	26.90	26.90	0.4	2,384	0.02%
2018/02/12	2	25.65	0	0.00	25.45	2	2,372	0.08%
2018/02/05	0	0.00	10	27.50	27.50	-10	2,150	-0.47%
2018/01/31	0	0.00	1	28.05	28.10	-1	2,140	-0.05%
2018/01/30	0	0.00	1	28.75	28.30	-1	2,121	-0.05%
2018/01/26	2	29.00	0	0.00	29.10	2	2,090	0.10%
2018/01/18	0	0.00	5	28.81	28.95	-5	2,068	-0.24%
2018/01/16	3	28.12	0	0.00	28.65	3	2,045	0.15%
2018/01/15	4	28.33	0	0.00	28.35	4	2,024	0.20%
2018/01/09	1	28.60	0	0.00	28.80	1	2,156	0.05%
2018/01/08	2	28.35	0	0.00	28.60	2	2,189	0.09%
2018/01/05	1	28.30	0	0.00	28.50	1	2,222	0.05%
2018/01/02	2	28.38	0	0.00	28.55	2	2,297	0.09%