漢翔 (2634)-元大-南崁券商分點個股進出

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
43.55
漲跌
▲0.10
漲幅
+0.23%
成交量
7,690張
產業
上市航運類股
702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-南崁券商分點個股進出

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-南崁券商分點個股進出
元大-南崁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
2024/11/21	0.1	43.45	0	0.00	43.55	0.1	3,680	0.00%
2024/11/20	1	43.75	0	0.00	43.45	1	3,611	0.03%
2024/11/19	0	0.00	2	44.20	44.05	-2	3,494	-0.06%
2024/11/18	11	43.07	0	0.00	43.25	11	3,348	0.33%
2024/11/15	1	42.55	1	43.10	43.10	0	3,246	0.00%
2024/11/14	3	44.12	0	0.00	43.50	3	3,193	0.09%
2024/11/12	2	45.20	0	0.00	45.15	2	3,147	0.06%
2024/11/11	0	0.00	8	46.40	46.00	-8	3,129	-0.26%
2024/11/08	0	0.00	19	46.09	45.85	-19	3,120	-0.61%
2024/11/07	2	47.25	12	47.54	46.25	-10	3,113	-0.32%
2024/11/06	31.3	45.35	1	45.90	45.75	30.3	3,015	1.00%
2024/11/05	0	0.00	2	45.05	45.05	-2	3,031	-0.07%
2024/11/04	0.3	45.00	0	0.00	44.90	0.3	3,138	0.01%
2024/11/01	0	0.00	0.1	44.40	44.90	-0.1	3,303	0.00%
2024/10/30	1	44.35	0	0.00	44.35	1	3,357	0.03%
2024/10/29	1.1	44.78	0	0.00	44.55	1.1	3,412	0.03%
2024/10/28	30	45.52	1	45.35	45.20	29	3,403	0.85%
2024/10/25	4	45.35	0	0.00	45.30	4	3,430	0.12%
2024/10/24	2	45.90	1	46.10	45.50	1	3,457	0.03%
2024/10/22	2.2	45.79	0	0.00	45.70	2.2	3,702	0.06%
2024/10/18	2.2	46.04	0	0.00	45.70	2.2	3,766	0.06%
2024/10/17	3	46.32	1	46.65	46.00	2	4,124	0.05%
2024/10/16	1	45.75	0	0.00	45.60	1	4,145	0.02%
2024/10/15	0.2	46.07	0	0.00	45.55	0.2	4,153	0.01%
2024/10/14	3	46.20	2	46.88	45.65	1	4,168	0.02%
2024/10/11	0	0.00	10	45.75	45.75	-10	4,103	-0.24%
2024/10/09	7	46.44	0	0.00	46.10	7	4,101	0.17%
2024/10/08	0.2	47.70	1	47.20	47.00	-0.9	4,098	-0.02%
2024/10/07	1	47.70	4	48.00	48.05	-3	4,190	-0.07%
2024/10/01	2	48.10	0	0.00	48.00	2	4,347	0.05%
2024/09/30	0	0.00	1	48.50	48.20	-1	4,406	-0.02%
2024/09/27	2	48.80	0	0.00	48.65	2	4,417	0.05%
2024/09/25	1	49.30	1	49.05	48.75	0	4,503	0.00%
2024/09/24	1	49.80	0	0.00	49.30	1	4,525	0.02%
2024/09/23	8	49.06	7	49.15	48.90	1	4,484	0.02%
2024/09/20	2	47.70	0	0.00	47.60	2	4,463	0.04%
2024/09/19	0	0.00	0.1	47.95	47.95	-0.1	4,526	0.00%
2024/09/18	10	47.48	0	48.05	47.25	10	4,607	0.22%
2024/09/16	0	0.00	2	47.95	47.45	-2	4,648	-0.04%
2024/09/12	1	46.50	0	0.00	46.70	1	4,906	0.02%
2024/09/11	2	45.50	0	0.00	45.30	2	4,904	0.04%
2024/09/09	1	45.55	1	45.90	46.55	0	4,935	0.00%
2024/09/06	2	46.40	0	0.00	46.35	2	4,925	0.04%
2024/09/04	0.3	47.80	0	0.00	47.05	0.3	5,011	0.01%
2024/09/03	0.1	49.30	0	0.00	48.80	0.1	5,066	0.00%
2024/09/02	0	0.00	1	49.50	49.40	-1	5,144	-0.02%
2024/08/29	0	0.00	2	50.00	49.90	-2	5,273	-0.04%
2024/08/23	2.2	49.12	2	49.60	50.20	0.2	5,568	0.00%
2024/08/20	1	48.60	0	0.00	49.15	1	5,881	0.02%
2024/08/14	2	48.60	0	0.00	48.40	2	7,745	0.03%
2024/08/13	0	0.00	1	48.95	48.85	-1	8,060	-0.01%
2024/08/12	0	0.00	1.1	48.64	48.55	-1.1	8,141	-0.01%
2024/08/09	3.2	47.85	0	0.00	47.50	3.2	8,433	0.04%
2024/08/08	1	48.10	1	47.30	47.70	0	8,739	0.00%
2024/08/07	7	48.03	2	48.05	48.30	5	8,860	0.06%
2024/08/06	0	0.00	1	46.10	46.00	-1	8,879	-0.01%
2024/08/05	17.2	46.60	13	46.60	45.50	4.2	8,924	0.05%
2024/08/02	7	51.10	1	50.50	50.50	6	9,074	0.07%
2024/08/01	0	0.00	2	52.35	52.20	-2	9,131	-0.02%
2024/07/31	6	51.32	7	51.43	51.40	-1	9,252	-0.01%
2024/07/30	4	51.10	0	0.00	51.90	4	9,377	0.04%
2024/07/29	3	52.10	0	0.00	51.50	3	9,520	0.03%
2024/07/26	1.5	52.80	7	52.70	52.60	-5.5	9,609	-0.06%
2024/07/23	6	52.30	6	52.53	52.60	0	9,645	0.00%
2024/07/22	2	50.60	1	50.60	50.30	1	9,727	0.01%
2024/07/19	1	51.60	0	0.00	51.00	1	9,936	0.01%
2024/07/18	34.3	53.71	24	53.08	52.30	10.3	10,277	0.10%
2024/07/17	4	52.25	3	52.20	52.40	1	10,185	0.01%
2024/07/16	3	51.00	2	50.50	51.10	1	10,579	0.01%
2024/07/15	3	50.83	0	0.00	50.50	3	11,283	0.03%
2024/07/12	7	51.79	1	52.00	51.40	6	11,939	0.05%
2024/07/11	1	51.80	1	51.90	51.60	0	12,153	0.00%
2024/07/10	0	0.00	1.2	52.10	51.90	-1.2	12,949	-0.01%
2024/07/09	2	52.50	7	52.84	52.30	-5	14,141	-0.04%
2024/07/08	1	53.70	0	0.00	53.60	1	14,343	0.01%
2024/07/05	0	0.00	12	53.82	54.00	-12	14,675	-0.08%
2024/07/04	2	53.35	1	53.70	53.70	1	15,635	0.01%
2024/07/02	1	53.60	2	53.70	53.70	-1	16,582	-0.01%
2024/07/01	0	0.00	1	53.10	54.00	-1	16,694	-0.01%
2024/06/28	27	53.92	24	53.68	53.40	3	16,832	0.02%
2024/06/27	3	53.23	1	53.20	53.70	2	17,152	0.01%
2024/06/26	0	0.00	1.1	52.91	53.40	-1.1	17,284	-0.01%
2024/06/25	0.5	52.40	0	0.00	52.90	0.5	17,870	0.00%
2024/06/24	2.6	52.24	2	52.20	52.10	0.6	18,505	0.00%
2024/06/21	12	52.84	0	0.00	52.30	12	18,485	0.06%
2024/06/20	4	53.45	0	0.00	52.70	4	18,527	0.02%
2024/06/19	0	0.00	1	52.10	52.10	-1	18,615	-0.01%
2024/06/17	5	52.90	6	52.83	52.90	-1	18,590	-0.01%
2024/06/14	1	52.90	0	0.00	52.90	1	18,598	0.01%
2024/06/12	0	0.00	4	52.55	52.60	-4	18,670	-0.02%
2024/06/11	1.2	53.67	1	53.00	53.00	0.2	18,674	0.00%
2024/06/07	0	0.00	4	54.18	54.60	-4	18,620	-0.02%
2024/06/06	5	53.24	6.2	53.90	54.00	-1.2	18,568	-0.01%
2024/06/05	1	54.00	0.5	54.00	53.80	0.5	18,528	0.00%
2024/06/04	1	53.50	5	53.80	53.50	-4	18,607	-0.02%
2024/06/03	1.5	53.43	0	0.00	53.10	1.5	18,623	0.01%
2024/05/31	2	53.10	0	0.00	52.90	2	18,623	0.01%
2024/05/30	4	53.30	3	53.30	52.90	1	18,607	0.01%
2024/05/29	3.1	54.30	2	54.60	54.00	1.1	18,554	0.01%
2024/05/28	8.1	55.65	0	0.00	55.40	8.1	18,412	0.04%
2024/05/27	2	55.70	1	56.00	55.80	1	18,383	0.01%
2024/05/24	7.1	55.62	6	55.82	55.90	1.1	18,324	0.01%
2024/05/23	13	57.16	120	57.07	56.30	-107	18,221	-0.59%	大賣/鉅額交易
2024/05/22	113.1	54.83	2	54.85	54.60	111.1	17,613	0.63%	大買/鉅額交易
2024/05/21	4.3	56.30	2	56.15	55.90	2.3	17,365	0.01%
2024/05/20	21	57.79	23.5	58.03	57.00	-2.5	17,119	-0.01%
2024/05/17	6	56.42	11	57.06	57.40	-5	16,493	-0.03%
2024/05/16	3	55.77	2.1	55.51	55.70	0.9	16,178	0.01%
2024/05/15	21	56.81	34	57.06	55.70	-13	16,108	-0.08%
2024/05/14	28	55.99	37	55.46	56.30	-9	15,840	-0.06%
2024/05/13	11	53.70	6	54.33	53.30	5	15,566	0.03%
2024/05/10	2	54.25	1	54.50	54.50	1	15,519	0.01%
2024/05/09	9.2	54.36	4	55.15	53.80	5.2	15,501	0.03%
2024/05/08	13	54.11	3	54.70	54.50	10	15,444	0.06%
2024/05/07	3	56.10	4	55.98	55.70	-1	15,150	-0.01%
2024/05/06	5	56.28	0	56.70	56.00	5	15,052	0.03%
2024/05/03	7.4	57.24	0	0.00	56.80	7.4	14,897	0.05%
2024/05/02	2	56.85	5.6	57.80	57.90	-3.6	14,767	-0.02%
2024/04/30	4	57.30	0	0.00	57.20	4	14,617	0.03%
2024/04/29	5	57.46	3	57.87	57.80	2	14,483	0.01%
2024/04/26	8	57.31	16	57.86	57.70	-8	14,327	-0.06%
2024/04/25	12	57.63	10	57.72	57.30	2	14,138	0.01%
2024/04/24	5	57.68	2	57.90	57.10	3	13,958	0.02%
2024/04/23	72	56.95	72	57.63	57.80	0	13,656	0.00%
2024/04/22	15	57.87	41	57.66	56.10	-26	13,472	-0.19%
2024/04/19	37.2	58.45	5	58.54	57.60	32.2	13,470	0.24%
2024/04/18	5	57.62	17	58.06	58.70	-12	12,973	-0.09%
2024/04/17	7.2	56.50	20	56.15	55.80	-12.8	12,495	-0.10%
2024/04/16	44.3	56.99	53	56.83	55.40	-8.7	12,617	-0.07%
2024/04/15	96.2	59.09	58.1	58.79	58.00	38.1	12,092	0.32%
2024/04/12	7	56.40	3	56.77	56.80	4	11,131	0.04%
2024/04/11	11	56.69	9	56.54	55.80	2	11,010	0.02%
2024/04/10	18.1	57.65	9.8	58.08	56.80	8.3	10,635	0.08%
2024/04/09	11	56.59	21	56.92	57.50	-10	9,678	-0.10%
2024/04/08	0	0.00	0.1	53.00	53.00	-0.1	8,809	0.00%
2024/04/03	1	54.50	10	54.60	53.70	-9	8,809	-0.10%
2024/04/02	2.5	54.20	7	54.13	54.30	-4.5	8,725	-0.05%
2024/04/01	4	53.73	10.1	54.25	54.40	-6.1	8,554	-0.07%
2024/03/29	10	52.32	6	52.55	52.60	4	8,247	0.05%
2024/03/28	28	53.73	17	53.67	52.60	11	8,231	0.13%
2024/03/27	5	51.55	25	52.27	53.20	-20	7,646	-0.26%
2024/03/26	3	50.33	1	50.70	49.65	2	7,194	0.03%
2024/03/25	1.4	49.96	5	50.32	50.40	-3.6	7,200	-0.05%
2024/03/22	1	50.40	15	50.32	50.30	-14	7,172	-0.20%
2024/03/21	0	0.00	2	48.50	48.70	-2	6,957	-0.03%
2024/03/20	3	48.15	0	0.00	47.95	3	6,979	0.04%
2024/03/19	5	48.53	3	48.65	48.60	2	6,984	0.03%
2024/03/18	1	47.40	1	47.80	48.40	0	7,276	0.00%
2024/03/15	0	0.00	2	47.65	47.55	-2	7,377	-0.03%
2024/03/14	1	47.25	1.3	47.20	47.15	-0.3	7,313	0.00%
2024/03/13	0.4	47.83	0	0.00	47.55	0.4	7,365	0.01%
2024/03/12	3	47.48	6	47.62	48.15	-3	7,418	-0.04%
2024/03/11	8	47.26	0	0.00	47.55	8	7,409	0.11%
2024/03/08	3.1	47.92	0	0.00	47.10	3.1	7,416	0.04%
2024/03/07	4	48.71	0	0.00	48.30	4	7,380	0.05%
2024/03/06	0	0.00	1	49.20	48.90	-1	7,391	-0.01%
2024/03/05	1	49.40	0	0.00	49.45	1	7,401	0.01%
2024/03/04	4	49.95	4	49.88	49.80	0	7,410	0.00%
2024/03/01	0.2	49.70	6	49.71	49.60	-5.8	7,433	-0.08%
2024/02/29	31	49.79	32	49.66	49.65	-1	7,682	-0.01%
2024/02/27	1	48.80	0	0.00	48.90	1	8,222	0.01%
2024/02/26	0	0.00	1.1	49.59	49.75	-1.1	8,200	-0.01%
2024/02/23	5.1	48.80	1	49.00	48.40	4.1	8,159	0.05%
2024/02/21	1	49.35	0	0.00	49.10	1	8,207	0.01%
2024/02/20	6	49.07	1	49.10	49.05	5	8,243	0.06%
2024/02/19	1	49.50	1	49.65	49.45	0	8,342	0.00%
2024/02/16	0	0.00	1	49.30	49.30	-1	8,393	-0.01%
2024/02/15	0	0.00	1	49.20	49.20	-1	8,522	-0.01%
2024/02/05	5	47.99	2	47.90	48.10	3	8,533	0.04%
2024/02/02	3	48.43	0	0.00	48.25	3	8,539	0.04%
2024/02/01	3	48.83	0.1	49.10	48.85	2.9	8,508	0.03%
2024/01/31	7	49.19	2	48.93	49.20	5	8,619	0.06%
2024/01/29	0	0.00	6	50.10	50.20	-6	8,876	-0.07%
2024/01/26	12	49.92	0	0.00	49.90	12	9,023	0.13%
2024/01/25	2	50.60	0	0.00	50.10	2	9,076	0.02%
2024/01/24	2	50.90	1	50.80	50.50	1	9,094	0.01%
2024/01/23	1.1	50.39	0	0.00	50.20	1.1	9,120	0.01%
2024/01/22	1	50.10	0	0.00	49.90	1	9,131	0.01%
2024/01/19	0	0.00	2	50.15	49.95	-2	9,129	-0.02%
2024/01/18	5	50.02	2	49.95	49.80	3	9,208	0.03%
2024/01/17	3	50.63	0	0.00	50.20	3	9,224	0.03%
2024/01/16	5	51.56	2	51.30	51.30	3	9,252	0.03%
2024/01/15	9.1	53.02	2	54.10	52.10	7.1	9,218	0.08%
2024/01/12	8.1	53.08	13	53.05	53.00	-4.9	8,866	-0.06%
2024/01/11	3	51.27	3	51.73	52.00	0	8,723	0.00%
2024/01/10	12	52.68	13	52.03	51.60	-1	8,783	-0.01%
2024/01/09	4	52.30	1	53.10	51.50	3	8,630	0.03%
2024/01/08	10	53.95	4	54.80	53.70	6	8,428	0.07%
2024/01/05	5	53.80	6	53.92	54.20	-1	8,203	-0.01%
2024/01/04	1	52.90	0	0.00	52.70	1	8,070	0.01%
2024/01/03	6.3	52.92	1	52.90	52.70	5.3	8,366	0.06%
2024/01/02	1	53.60	0	0.00	53.60	1	8,328	0.01%
2023/12/29	0	0.00	1	53.70	53.60	-1	8,357	-0.01%
2023/12/28	0	0.00	4	53.23	53.10	-4	8,331	-0.05%
2023/12/27	4	52.95	4	53.00	52.80	0	8,352	0.00%
2023/12/26	8	53.01	0	0.00	53.00	8	8,419	0.10%
2023/12/25	0	0.00	3	53.23	53.30	-3	8,402	-0.04%
2023/12/22	1	52.30	1	52.70	52.30	0	8,360	0.00%
2023/12/21	6	52.98	1	52.70	52.10	5	8,547	0.06%
2023/12/19	1	52.30	0	0.00	52.00	1	8,505	0.01%
2023/12/18	2	52.70	5	52.50	52.80	-3	8,579	-0.03%
2023/12/15	5	51.90	0.3	52.10	52.50	4.7	8,674	0.05%
2023/12/13	2	52.50	5	53.00	51.90	-3	8,952	-0.03%
2023/12/12	1	52.70	7	52.64	52.70	-6	8,927	-0.07%
2023/12/08	7	51.73	0.1	52.10	51.50	6.9	9,174	0.08%
2023/12/07	0	0.00	1	53.00	52.20	-1	9,367	-0.01%
2023/12/06	0	0.00	1	52.10	52.00	-1	10,039	-0.01%
2023/12/04	2	52.90	3	53.23	53.10	-1	10,439	-0.01%
2023/12/01	0	0.00	1	52.40	52.30	-1	10,463	-0.01%
2023/11/29	1	52.00	0	0.00	51.90	1	11,055	0.01%
2023/11/28	0	0.00	2	52.45	52.30	-2	11,478	-0.02%
2023/11/27	3	52.63	0	0.00	51.60	3	11,941	0.03%
2023/11/24	17.1	53.04	17	53.00	52.60	0.1	11,969	0.00%
2023/11/22	3	50.60	3	50.90	50.70	0	13,177	0.00%
2023/11/21	1	50.80	3	50.83	50.60	-2	14,097	-0.01%
2023/11/20	0	0.00	6	51.02	51.20	-6	15,292	-0.04%
2023/11/17	1	50.40	1	50.00	50.40	0	16,846	0.00%
2023/11/16	5	49.71	8	50.18	50.40	-3	16,958	-0.02%
2023/11/15	3	49.55	1	49.30	49.25	2	16,884	0.01%
2023/11/14	2.1	50.05	3	50.47	49.25	-0.9	16,885	-0.01%
2023/11/10	3	48.92	3	48.78	48.55	0	16,862	0.00%
2023/11/08	3	49.67	5	50.56	49.50	-2	17,049	-0.01%
2023/11/07	15	49.77	6	49.49	49.35	9	17,126	0.05%
2023/11/06	1	51.70	2	51.70	51.60	-1	17,057	-0.01%
2023/11/03	2	51.70	1	51.40	51.80	1	17,234	0.01%
2023/11/02	1	49.30	11	50.02	50.10	-10	17,601	-0.06%
2023/11/01	1	48.75	0.1	48.70	48.70	1	17,693	0.01%
2023/10/31	1	48.85	2	50.15	48.55	-1	17,832	-0.01%
2023/10/27	5	50.00	1	50.40	50.10	4	18,128	0.02%
2023/10/26	4	49.84	12	50.17	50.00	-8	18,398	-0.04%
2023/10/25	1	50.40	2	50.75	50.50	-1	18,384	-0.01%
2023/10/24	4	50.08	7	49.18	50.10	-3	18,391	-0.02%
2023/10/23	6	48.41	5	48.60	48.40	1	18,373	0.01%
2023/10/20	2.1	48.55	0	0.00	48.45	2.1	18,464	0.01%
2023/10/19	0	0.00	1	49.20	49.80	-1	18,502	-0.01%
2023/10/18	9	51.08	6	50.62	49.30	3	18,654	0.02%
2023/10/17	0.2	51.93	0	0.00	51.60	0.2	18,695	0.00%
2023/10/16	3	53.80	4	53.78	53.70	-1	18,661	-0.01%
2023/10/13	1	54.40	0	0.00	54.70	1	18,861	0.01%
2023/10/11	3	55.20	1	55.10	53.90	2	19,196	0.01%
2023/10/06	0	0.00	2	53.70	53.80	-2	19,075	-0.01%
2023/10/05	4	53.73	0	0.00	53.60	4	19,149	0.02%
2023/10/04	6	53.47	0	0.00	53.30	6	19,196	0.03%
2023/10/03	3	54.30	0	0.00	54.20	3	19,333	0.02%
2023/09/28	0	0.00	1	55.00	54.90	-1	19,648	-0.01%
2023/09/27	2	54.25	0	0.00	54.40	2	20,053	0.01%
2023/09/26	8.1	55.43	6	54.87	54.60	2.1	20,131	0.01%
2023/09/22	2	55.90	0	0.00	55.70	2	20,194	0.01%
2023/09/21	5	54.92	3	55.30	55.50	2	20,340	0.01%
2023/09/20	0	0.00	1	56.20	56.00	-1	20,661	0.00%
2023/09/19	6.1	57.60	0	0.00	56.20	6.1	20,917	0.03%
2023/09/18	4	59.10	5.3	58.75	57.60	-1.3	21,299	-0.01%
2023/09/15	3	58.30	3	58.77	58.00	0	22,514	0.00%
2023/09/14	4	59.78	3	59.50	59.20	1	24,361	0.00%
2023/09/13	4.3	60.00	40	60.05	59.90	-35.7	25,282	-0.14%
2023/09/12	17.1	60.92	45	60.67	60.50	-27.9	25,608	-0.11%
2023/09/11	41.1	61.77	45	62.34	60.80	-3.9	25,750	-0.02%
2023/09/08	13	60.95	15	61.21	61.90	-2	25,155	-0.01%
2023/09/07	1	60.40	1.2	60.42	60.40	-0.2	24,936	0.00%
2023/09/06	22.1	60.35	1	60.10	60.30	21.1	25,092	0.08%
2023/09/05	13.6	60.39	12	60.52	59.50	1.6	25,246	0.01%
2023/09/04	41	62.46	15	61.51	61.30	26	25,481	0.10%
2023/09/01	6.5	62.53	9	62.81	62.40	-2.5	25,566	-0.01%
2023/08/31	31.1	62.42	33	62.23	62.00	-1.9	25,428	-0.01%
2023/08/30	12	61.47	6	61.08	61.60	6	25,425	0.02%
2023/08/29	20	60.36	15	59.78	61.50	5	25,440	0.02%
2023/08/28	50.1	62.48	46	61.73	61.00	4.1	24,866	0.02%
2023/08/25	55.4	61.42	40	60.81	60.30	15.4	23,852	0.06%
2023/08/24	27.2	61.46	36	61.71	61.40	-8.8	23,172	-0.04%
2023/08/23	15.5	58.89	21.4	59.47	59.00	-5.9	22,194	-0.03%
2023/08/22	7	54.43	8	55.31	55.50	-1	20,868	0.00%
2023/08/21	5	55.42	6	55.47	55.50	-1	20,986	0.00%
2023/08/18	1	55.00	2	55.10	54.70	-1	21,567	0.00%
2023/08/17	3	54.43	2	55.15	55.10	1	22,073	0.00%
2023/08/16	6	53.78	2	54.00	53.80	4	22,699	0.02%
2023/08/15	2	53.80	5	54.02	53.90	-3	23,079	-0.01%
2023/08/14	4	55.09	10	55.22	54.00	-6	23,352	-0.03%
2023/08/11	4	56.93	0	0.00	56.80	4	23,780	0.02%
2023/08/10	2.2	58.62	10	58.19	58.00	-7.8	23,730	-0.03%
2023/08/09	5.3	58.27	4	58.40	58.30	1.3	23,730	0.01%
2023/08/08	2	58.10	10	57.10	57.80	-8	23,855	-0.03%
2023/08/07	2.2	55.90	1	56.10	57.20	1.2	23,996	0.01%
2023/08/04	2	56.10	4	55.95	56.10	-2	24,323	-0.01%
2023/08/02	3.1	55.49	3	55.40	55.20	0.1	24,828	0.00%
2023/08/01	7	55.19	0	0.00	54.80	7	25,063	0.03%
2023/07/31	5	55.46	15	55.65	55.50	-10	25,683	-0.04%
2023/07/28	6	53.87	0	0.00	53.80	6	26,100	0.02%
2023/07/27	1.5	54.63	0	0.00	54.50	1.5	27,285	0.01%
2023/07/26	9	53.70	3	54.10	53.40	6	28,078	0.02%
2023/07/25	3	53.33	2	53.80	54.00	1	29,699	0.00%
2023/07/24	4.2	53.48	3	53.97	53.50	1.2	31,348	0.00%
2023/07/21	4.3	55.08	7	55.71	54.40	-2.7	32,211	-0.01%
2023/07/20	7	55.15	6	55.80	55.70	1	34,259	0.00%
2023/07/19	2.5	53.92	7	54.37	53.70	-4.5	35,118	-0.01%
2023/07/18	7.1	53.93	0	54.00	53.50	7.1	35,969	0.02%
2023/07/17	0.2	54.75	10	54.72	54.80	-9.8	36,519	-0.03%
2023/07/14	2.2	55.88	0	0.00	55.70	2.2	37,088	0.01%
2023/07/13	3.5	56.87	28	57.34	56.10	-24.5	38,925	-0.06%
2023/07/12	3	57.37	0.3	57.68	57.20	2.8	41,165	0.01%
2023/07/11	2.5	57.96	2	57.90	57.70	0.5	43,826	0.00%
2023/07/10	1.4	58.87	6.1	58.44	58.30	-4.7	45,283	-0.01%
2023/07/07	4.3	59.41	3	59.13	59.40	1.3	46,632	0.00%
2023/07/06	7	60.53	4	61.00	60.20	3	47,102	0.01%
2023/07/05	3.2	62.71	27	62.35	61.90	-23.8	47,378	-0.05%
2023/07/04	5.2	61.18	7	61.61	61.30	-1.8	47,089	0.00%
2023/07/03	14	59.74	8	61.09	61.40	6	47,026	0.01%
2023/06/30	17.3	59.96	6	60.02	60.00	11.3	46,820	0.02%
2023/06/29	18.4	60.79	7	60.80	60.50	11.4	46,813	0.02%
2023/06/28	8.1	61.05	8	60.83	60.70	0.1	46,669	0.00%
2023/06/27	29.1	60.55	6.2	59.91	59.30	22.9	46,754	0.05%
2023/06/26	22	62.10	9.2	62.17	60.70	12.8	47,177	0.03%
2023/06/21	46.3	64.66	37.4	65.63	63.40	9	46,949	0.02%
2023/06/20	271.5	64.41	259	64.59	65.00	12.5	45,875	0.03%	大買/大賣/
2023/06/19	28	61.68	32.5	62.89	63.90	-4.5	43,882	-0.01%
2023/06/16	10.5	57.98	14.3	58.08	58.10	-3.8	42,910	-0.01%
2023/06/15	5.5	55.15	24	55.78	57.30	-18.5	42,614	-0.04%
2023/06/14	3	56.17	22	56.65	56.00	-19	42,368	-0.04%
2023/06/13	21	56.70	23	56.51	56.60	-2	42,460	0.00%
2023/06/12	24	57.18	18	56.81	56.50	6	42,670	0.01%
2023/06/09	8	57.58	3	57.53	57.50	5	42,840	0.01%
2023/06/08	31.2	57.70	37	57.76	57.70	-5.8	43,055	-0.01%
2023/06/07	21	57.30	2	57.60	57.50	19	42,805	0.04%
2023/06/06	30	57.46	24	56.51	56.40	6	43,073	0.01%
2023/06/05	12	57.38	2	58.00	57.30	10	43,876	0.02%
2023/06/02	11	56.23	37	56.08	56.30	-26	43,546	-0.06%
2023/06/01	1	55.50	31.1	55.24	55.30	-30.1	43,401	-0.07%
2023/05/31	12	55.38	11	55.00	55.40	1	43,443	0.00%
2023/05/30	5.1	55.37	2	55.20	54.80	3.1	43,459	0.01%
2023/05/29	0	0.00	11	56.25	55.80	-11	43,343	-0.03%
2023/05/26	12	55.02	9	55.23	54.80	3	43,222	0.01%
2023/05/25	4	56.03	13	56.13	56.00	-9	43,100	-0.02%
2023/05/24	44	57.88	53	57.43	56.70	-9	43,064	-0.02%
2023/05/23	12	56.97	19	56.93	56.70	-7	42,899	-0.02%
2023/05/22	8	56.30	28	56.18	56.90	-20	42,593	-0.05%
2023/05/19	3	54.47	13	54.48	54.20	-10	42,282	-0.02%
2023/05/18	14	54.99	14	54.82	54.50	0	42,021	0.00%
2023/05/17	32	55.41	17	55.74	55.00	15	41,789	0.04%
2023/05/16	0.2	53.63	2	53.75	53.70	-1.9	41,378	0.00%
2023/05/15	11.2	53.55	6	53.32	53.70	5.2	41,725	0.01%
2023/05/12	33	53.35	30.6	54.29	54.40	2.4	43,241	0.01%
2023/05/11	5	53.84	41	54.61	54.00	-36	43,592	-0.08%
2023/05/10	8.1	55.36	30	55.67	55.30	-21.9	43,073	-0.05%
2023/05/09	8.1	54.75	6	54.67	54.50	2.1	42,634	0.00%
2023/05/08	12.1	56.83	6	56.85	56.60	6.1	42,096	0.01%
2023/05/05	6	56.13	25.5	56.41	56.40	-19.5	41,801	-0.05%
2023/05/04	63.2	58.45	59	57.83	57.60	4.2	41,148	0.01%
2023/05/03	25	58.89	48	58.94	58.70	-23	40,545	-0.06%
2023/05/02	41.3	58.12	59.5	58.48	57.40	-18.2	39,311	-0.05%
2023/04/28	47.8	58.71	24	58.86	58.00	23.8	38,504	0.06%
2023/04/27	70.3	57.62	52	57.75	57.50	18.3	36,822	0.05%
2023/04/26	25	55.41	22.3	55.04	55.90	2.7	35,055	0.01%
2023/04/25	74.6	57.33	70	57.25	56.40	4.6	34,075	0.01%
2023/04/24	60	55.76	39	56.95	57.50	21	31,803	0.07%
2023/04/21	7.3	54.62	9.3	54.06	54.70	-2	30,689	-0.01%
2023/04/20	17	54.62	2	54.30	54.40	15	29,705	0.05%
2023/04/19	34	56.25	18.7	56.35	56.60	15.3	28,932	0.05%
2023/04/18	78.3	56.44	47	56.13	55.90	31.3	28,155	0.11%
2023/04/17	46	57.23	77	56.18	58.00	-31	26,225	-0.12%
2023/04/14	134.5	54.31	60	54.37	54.20	74.5	23,870	0.31%	大買/
2023/04/13	45	51.28	19	52.20	52.90	26	21,249	0.12%
2023/04/12	37	46.97	47	47.00	48.15	-10	20,124	-0.05%
2023/04/11	21	44.70	7.4	44.73	43.80	13.6	18,629	0.07%
2023/04/10	19	43.42	30	43.82	44.30	-11	18,055	-0.06%
2023/04/07	1.4	42.37	0	0.00	42.40	1.4	17,575	0.01%
2023/04/06	0	0.00	1	42.15	42.00	-1	17,668	-0.01%
2023/03/30	2	41.30	6	41.92	41.85	-4	17,689	-0.02%
2023/03/29	0	0.00	3	41.65	41.55	-3	17,597	-0.02%
2023/03/28	17	41.67	9	41.48	41.20	8	17,588	0.05%
2023/03/27	60	44.25	13	43.60	43.20	47	17,093	0.27%
2023/03/24	13	42.09	6	42.26	42.45	7	16,439	0.04%
2023/03/23	21.2	41.65	15	41.72	41.75	6.2	16,380	0.04%
2023/03/22	3	41.00	5	40.79	40.85	-2	16,148	-0.01%
2023/03/21	5	41.25	3	41.50	41.00	2	16,101	0.01%
2023/03/20	1	41.00	2	41.23	41.00	-1	16,040	-0.01%
2023/03/16	3.3	40.22	8	40.00	40.20	-4.7	16,215	-0.03%
2023/03/15	7	40.94	3	41.07	41.00	4	16,594	0.02%
2023/03/14	7	40.42	10	39.28	39.85	-3	16,663	-0.02%
2023/03/13	12	38.84	1	38.90	38.95	11	17,010	0.06%
2023/03/10	18	41.05	13	41.47	40.90	5	17,105	0.03%
2023/03/09	7	41.61	6	41.82	42.05	1	17,023	0.01%
2023/03/08	40	41.28	358	41.97	41.00	-318	16,777	-1.90%	大賣/鉅額交易
2023/03/07	5	38.95	10	39.00	39.40	-5	16,726	-0.03%
2023/03/03	0	0.00	4	38.73	38.40	-4	16,513	-0.02%
2023/03/02	3	37.75	0	0.00	37.85	3	16,435	0.02%
2023/03/01	1	38.00	0	0.00	38.00	1	16,423	0.01%
2023/02/24	0	0.00	5	38.70	38.50	-5	16,568	-0.03%
2023/02/23	1	38.90	10	39.02	39.20	-9	16,400	-0.05%
2023/02/22	5	38.58	6	38.93	39.20	-1	16,303	-0.01%
2023/02/21	12	39.16	4.1	39.38	38.80	7.9	16,229	0.05%
2023/02/20	6	38.88	0	0.00	38.80	6	15,930	0.04%
2023/02/17	5	38.68	11	38.58	38.50	-6	15,735	-0.04%
2023/02/16	0	0.00	10	38.04	38.00	-10	15,357	-0.07%
2023/02/15	9	37.40	3	37.43	37.30	6	15,226	0.04%
2023/02/14	2	37.10	2	37.35	37.60	0	15,097	0.00%
2023/02/13	24	37.45	13	37.00	37.65	11	15,039	0.07%
2023/02/10	59	38.57	48.4	38.43	37.95	10.6	14,717	0.07%
2023/02/09	4	37.31	4	37.79	37.35	0	13,007	0.00%
2023/02/08	0	0.00	11	35.68	35.90	-11	12,322	-0.09%
2023/02/06	1	35.35	3	35.42	35.50	-2	12,254	-0.02%
2023/02/02	2	34.60	0	0.00	34.45	2	12,027	0.02%
2023/02/01	0	0.00	20	34.55	34.55	-20	11,897	-0.17%
2023/01/30	0	0.00	20	34.10	34.10	-20	11,767	-0.17%
2023/01/05	1	35.25	0.5	35.45	35.25	0.5	12,024	0.00%
2022/12/30	1	35.75	16	35.72	35.75	-15	11,774	-0.13%
2022/12/29	0.5	34.90	0	0.00	35.10	0.5	11,294	0.00%
2022/12/28	31	35.19	0	0.00	35.10	31	11,223	0.28%
2022/12/27	11	35.10	2	35.55	35.00	9	11,126	0.08%
2022/12/26	20	35.55	10	35.33	35.25	10	11,028	0.09%
2022/12/23	7	34.59	13	34.78	34.55	-6	10,789	-0.06%
2022/12/21	6	33.28	0	0.00	33.25	6	10,653	0.06%
2022/12/20	2	34.10	0	0.00	33.30	2	10,740	0.02%
2022/12/19	4	34.48	0	0.00	34.40	4	10,836	0.04%
2022/12/15	2	35.63	7	35.35	35.95	-5	10,663	-0.05%
2022/12/14	6	34.61	13	34.63	35.00	-7	10,373	-0.07%
2022/12/13	22	34.72	6	34.70	34.35	16	10,265	0.16%
2022/12/12	0	34.80	2	35.10	34.85	-2	10,170	-0.02%
2022/12/09	5	34.93	4	35.29	34.85	1	10,069	0.01%
2022/12/08	2	35.20	1	35.50	35.20	1	9,939	0.01%
2022/12/07	28	36.34	27	36.64	35.85	1	9,652	0.01%
2022/12/06	45.5	36.06	39	35.61	35.60	6.5	9,049	0.07%
2022/12/05	14	36.76	13	36.17	36.25	1	8,693	0.01%
2022/12/02	7	34.71	10	34.97	34.80	-3	7,945	-0.04%
2022/11/30	2	33.35	7	33.37	33.40	-5	7,203	-0.07%
2022/11/29	11	33.97	7	34.36	33.90	4	6,738	0.06%
2022/11/28	3	31.60	2	31.65	31.90	1	5,674	0.02%
2022/11/25	0	0.00	2	31.48	31.40	-2	5,575	-0.04%
2022/11/23	1	31.85	0	0.00	31.55	1	5,518	0.02%
2022/11/22	2	31.43	9	31.84	31.55	-7	5,426	-0.13%
2022/11/21	1	30.95	0	0.00	30.90	1	5,128	0.02%
2022/11/18	1	30.80	1	31.20	31.05	0	5,115	0.00%
2022/11/17	3	30.63	1	30.80	30.60	2	5,066	0.04%
2022/11/16	2	31.33	0	0.00	31.05	2	4,972	0.04%
2022/11/15	6	31.30	142	30.93	30.95	-136	4,857	-2.80%	大賣/鉅額交易
2022/11/14	0	0.00	2	31.05	31.15	-2	4,831	-0.04%
2022/11/11	2.6	31.20	0	0.00	30.90	2.6	4,846	0.05%
2022/11/09	4	30.93	0	0.00	31.05	4	5,034	0.08%
2022/11/08	22	31.95	0	0.00	31.60	22	4,958	0.44%
2022/11/04	1	32.70	1	32.70	32.65	0	4,807	0.00%
2022/11/03	0.3	33.15	0	0.00	33.10	0.3	4,848	0.01%
2022/11/02	0	0.00	1	32.65	32.45	-1	4,956	-0.02%
2022/11/01	3	31.60	0	0.00	31.80	3	5,247	0.06%
2022/10/31	5.1	31.40	0	0.00	31.35	5.1	5,441	0.09%
2022/10/28	2	30.85	0	0.00	30.60	2	5,701	0.04%
2022/10/27	3	31.30	0	0.00	31.20	3	6,360	0.05%
2022/10/26	6	31.01	0	0.00	31.05	6	7,147	0.08%
2022/10/25	25	31.52	0	0.00	31.35	25	7,599	0.33%
2022/10/24	15	32.13	0	0.00	32.30	15	7,643	0.20%
2022/10/21	61	30.87	1	30.70	31.60	60	7,662	0.78%
2022/10/17	1	31.75	4	31.73	31.80	-3	7,877	-0.04%
2022/10/14	4	31.55	3	31.67	31.45	1	8,017	0.01%
2022/10/13	7	32.37	14	31.86	31.15	-7	8,057	-0.09%
2022/10/12	13	33.27	5	32.85	32.90	8	8,015	0.10%
2022/10/11	5	33.35	20	33.69	33.55	-15	8,125	-0.18%
2022/10/07	6	33.66	1	33.40	33.45	5	8,286	0.06%
2022/10/06	7	33.97	0	0.00	33.95	7	8,551	0.08%
2022/10/05	0.4	34.20	0	0.00	34.10	0.4	9,131	0.00%
2022/09/30	0	0.00	1	33.60	33.80	-1	9,935	-0.01%
2022/09/28	0	0.00	0.1	34.10	33.70	-0.1	10,280	0.00%
2022/09/27	2	35.10	5	34.60	34.15	-3	10,620	-0.03%
2022/09/26	1	36.85	1	37.10	35.55	0	10,875	0.00%
2022/09/21	0.1	35.90	0	0.00	35.55	0.1	11,592	0.00%
2022/09/19	0	0.00	1	36.20	35.60	-1	11,793	-0.01%
2022/09/15	5.1	37.20	5	36.94	36.55	0.1	12,241	0.00%
2022/09/13	1	36.75	1	36.45	36.70	0	13,391	0.00%
2022/09/12	0	0.00	3	36.67	36.80	-3	15,449	-0.02%
2022/09/05	1.2	35.47	6	35.65	35.35	-4.8	17,077	-0.03%
2022/09/02	1	35.30	0	0.00	35.20	1	17,101	0.01%
2022/08/31	0	0.00	11	35.51	35.50	-11	17,113	-0.06%
2022/08/30	1	35.40	0	0.00	35.15	1	17,109	0.01%
2022/08/26	3	35.97	1	35.80	35.80	2	17,097	0.01%
2022/08/24	1	35.70	11	35.84	35.75	-10	17,235	-0.06%
2022/08/23	1	35.80	0	0.00	35.90	1	17,266	0.01%
2022/08/22	1	35.25	1	35.25	35.20	0	17,223	0.00%
2022/08/19	11	35.45	1	35.05	35.10	10	17,273	0.06%
2022/08/17	2	35.05	4	35.44	35.05	-2	17,429	-0.01%
2022/08/16	14	36.35	0	0.00	35.60	14	17,431	0.08%
2022/08/15	1	36.80	0	0.00	36.90	1	17,493	0.01%
2022/08/12	1	37.00	10	37.20	37.00	-9	17,579	-0.05%
2022/08/11	1	36.80	0	0.00	36.80	1	17,572	0.01%
2022/08/09	14	37.05	4	37.15	37.15	10	17,517	0.06%
2022/08/08	6	37.33	22	37.57	37.00	-16	17,402	-0.09%
2022/08/05	5	35.93	1	35.90	35.95	4	17,068	0.02%
2022/08/04	13	36.21	6	35.96	36.00	7	16,971	0.04%
2022/08/03	21	36.94	40	37.25	37.10	-19	16,796	-0.11%
2022/08/02	18	37.92	15	37.71	38.20	3	16,240	0.02%
2022/08/01	13	36.58	21	36.70	37.35	-8	15,602	-0.05%
2022/07/29	1	35.50	12	35.91	35.90	-11	15,172	-0.07%
2022/07/28	2	35.60	1	35.30	35.25	1	15,100	0.01%
2022/07/27	24	35.75	33	35.51	35.90	-9	15,046	-0.06%
2022/07/26	2	35.23	1	35.15	35.20	1	14,971	0.01%
2022/07/25	10	35.05	25	35.07	34.95	-15	14,971	-0.10%
2022/07/21	11	34.50	12	34.68	34.70	-1	14,968	-0.01%
2022/07/20	1	34.90	9	35.27	35.35	-8	15,124	-0.05%
2022/07/19	5	34.80	0	0.00	35.00	5	15,270	0.03%
2022/07/18	11	35.14	12	35.35	35.00	-1	15,522	-0.01%
2022/07/15	13	34.73	14	35.00	35.10	-1	15,567	-0.01%
2022/07/14	34	35.93	5	35.99	35.85	29	15,585	0.19%
2022/07/13	47	35.24	73	35.97	36.05	-26	15,513	-0.17%
2022/07/12	25	34.07	37	34.50	34.25	-12	15,255	-0.08%
2022/07/11	1	34.20	2	34.13	34.35	-1	15,535	-0.01%
2022/07/08	6	33.73	6	33.68	32.75	0	15,691	0.00%
2022/07/07	4	33.86	2	33.70	33.40	2	15,583	0.01%
2022/07/06	1	34.75	6	34.24	33.85	-5	15,517	-0.03%
2022/07/05	3.3	34.07	1	34.50	34.70	2.3	15,350	0.01%
2022/07/04	33	32.84	4	33.09	33.10	29	14,928	0.19%
2022/07/01	1	33.15	0	0.00	32.55	1	14,518	0.01%
2022/06/30	3	32.25	2	32.83	32.35	1	13,940	0.01%
2022/06/29	2	32.50	1	32.80	32.20	1	13,691	0.01%
2022/06/27	1	32.00	1	31.95	31.85	0	13,380	0.00%
2022/06/23	5	31.66	3	31.60	31.15	2	13,081	0.02%
2022/06/22	11	33.01	2	32.30	31.35	9	12,740	0.07%
2022/06/21	13	34.14	16	34.18	34.40	-3	12,182	-0.02%
2022/06/20	98	37.64	78	38.13	34.40	20	11,440	0.17%
2022/06/17	28	36.08	30	36.27	38.20	-2	9,329	-0.02%
2022/06/16	24	36.02	8	35.19	34.75	16	8,190	0.20%
2022/06/15	5	33.79	5	33.75	34.00	0	7,566	0.00%
2022/06/13	0	0.00	1	33.45	33.45	-1	7,447	-0.01%
2022/06/09	0	0.00	1	34.25	33.95	-1	7,389	-0.01%
2022/06/08	0	0.00	1	33.80	34.05	-1	7,334	-0.01%
2022/06/07	1	33.50	0	0.00	33.60	1	7,289	0.01%
2022/06/06	0	33.05	0	0.00	32.95	0	7,260	0.00%
2022/06/02	0	0.00	4	33.63	33.40	-4	7,273	-0.05%
2022/06/01	2	34.05	3	34.58	33.90	-1	7,222	-0.01%
2022/05/26	0.5	34.00	0	0.00	33.95	0.5	6,926	0.01%
2022/05/24	2	34.13	1	34.05	34.00	1	6,625	0.02%
2022/05/20	6	33.23	2	33.80	33.30	4	6,281	0.06%
2022/05/19	0	0.00	50	32.48	32.45	-50	6,117	-0.82%
2022/05/18	10	32.78	9	32.90	32.80	1	6,131	0.02%
2022/05/16	0	0.00	1	31.60	31.95	-1	6,090	-0.02%
2022/05/12	0	0.00	1	31.50	31.15	-1	5,992	-0.02%
2022/05/11	1	33.55	0	0.00	32.90	1	5,844	0.02%
2022/05/09	21	33.26	0	0.00	32.55	21	5,606	0.37%
2022/05/06	0	0.00	3	32.60	32.50	-3	5,441	-0.06%
2022/05/05	4	32.76	21	32.48	32.50	-17	5,378	-0.32%
2022/05/04	0	0.00	52	32.30	32.25	-52	5,328	-0.98%
2022/04/29	5	33.45	30	33.24	33.20	-25	5,153	-0.49%
2022/04/28	10	33.05	0	0.00	33.20	10	5,071	0.20%
2022/04/26	17	34.28	6	34.81	34.20	11	4,794	0.23%
2022/04/25	13	34.41	3	34.32	34.20	10	4,451	0.22%
2022/04/22	3	34.12	3	34.17	34.70	0	4,162	0.00%
2022/04/21	2	33.38	1	33.15	32.80	1	3,836	0.03%
2022/04/20	25	33.84	8	33.83	33.80	17	3,651	0.47%
2022/04/19	1	33.30	6	33.30	34.00	-5	3,416	-0.15%
2022/04/18	1	33.75	0	0.00	33.50	1	3,197	0.03%
2022/04/15	37	32.67	20.3	33.50	33.75	16.7	2,960	0.57%
2022/04/14	25	32.57	38	32.05	32.30	-13	2,484	-0.52%
2022/04/13	11	30.96	18	30.79	30.85	-7	2,029	-0.34%
2022/04/12	25	30.70	2.8	30.26	30.70	22.2	1,866	1.19%
2022/04/11	53	30.25	0	0.00	29.80	53	1,758	3.01%
2022/04/08	1	29.35	0	0.00	29.30	1	1,654	0.06%
2022/03/14	0.3	29.40	0	0.00	29.30	0.3	1,770	0.02%
2022/03/04	0	0.00	2	30.00	29.90	-2	1,748	-0.11%
2022/03/01	4	30.03	0	0.00	30.05	4	1,838	0.22%
2022/02/24	1	29.65	0	0.00	29.45	1	1,850	0.05%
2022/02/08	0	0.00	1	29.50	29.70	-1	2,206	-0.05%
2022/01/10	0	0.00	1	30.45	30.40	-1	2,201	-0.05%
2022/01/07	1	30.20	0	0.00	29.95	1	2,108	0.05%
2021/12/29	1	29.50	0	0.00	29.60	1	1,970	0.05%
2021/11/22	0	0.00	6	30.35	30.40	-6	1,998	-0.30%
2021/11/18	1	30.00	0	0.00	30.35	1	1,928	0.05%
2021/11/16	0	0.00	3.2	29.99	29.80	-3.2	1,794	-0.18%
2021/11/04	0	0.00	1	28.90	28.80	-1	1,755	-0.06%
2021/11/03	1	28.70	0	0.00	28.65	1	1,774	0.06%
2021/11/02	0	0.00	1	28.80	28.75	-1	1,772	-0.06%
2021/10/26	1	28.05	0	0.00	28.10	1	2,138	0.05%
2021/10/25	0	0.00	3	28.15	28.10	-3	2,173	-0.14%
2021/10/22	0	0.00	4	27.95	27.95	-4	2,200	-0.18%
2021/10/20	0	0.00	2	28.40	28.25	-2	2,298	-0.09%
2021/10/18	0	0.00	0	28.50	28.25	0	2,400	0.00%
2021/10/12	0	0.00	0	28.85	28.00	0	2,482	0.00%
2021/10/05	0	28.05	5	28.24	28.45	-5	2,526	-0.20%
2021/09/28	1	28.20	0	0.00	28.20	1	2,560	0.04%
2021/09/15	5	28.05	5	28.16	28.10	0	2,938	0.00%
2021/09/06	2	28.23	0	0.00	28.10	2	3,378	0.06%
2021/09/03	1	28.85	0	0.00	28.65	1	3,337	0.03%
2021/08/25	0	0.00	2	29.25	29.15	-2	3,738	-0.05%
2021/08/18	6	28.82	6	28.75	29.45	0	3,722	0.00%
2021/08/17	9	29.42	11	29.52	29.30	-2	3,701	-0.05%
2021/08/16	5	29.50	2.4	29.75	29.45	2.6	3,687	0.07%
2021/08/12	1	30.25	0	0.00	30.25	1	3,542	0.03%
2021/08/11	2	29.90	0	0.00	29.95	2	3,535	0.06%
2021/08/09	0	0.00	1	30.05	30.00	-1	3,526	-0.03%
2021/08/06	0	0.00	0.5	29.80	29.80	-0.5	3,516	-0.01%
2021/08/05	2	29.50	1.1	29.59	29.70	0.9	3,543	0.02%
2021/08/04	3	30.08	4	30.04	29.85	-1	3,632	-0.03%
2021/08/03	14	30.76	15	30.55	30.50	-1	3,618	-0.03%
2021/08/02	4	30.59	0.5	30.60	30.90	3.6	3,548	0.10%
2021/07/30	0	0.00	2.5	29.89	29.80	-2.5	3,339	-0.07%
2021/07/28	1	29.50	1	29.45	29.80	0	3,342	0.00%
2021/07/27	0.6	29.89	5	29.95	30.00	-4.4	3,385	-0.13%
2021/07/26	1	29.70	1	29.80	29.85	0	3,374	0.00%
2021/07/23	7	29.58	0	0.00	29.55	7	3,343	0.21%
2021/07/14	0	0.00	1	28.80	28.65	-1	3,870	-0.03%
2021/07/08	0	0.00	2	28.80	28.85	-2	4,279	-0.05%
2021/07/01	0	0.00	1	29.00	29.00	-1	4,276	-0.02%
2021/06/28	0	0.00	0.4	30.10	29.65	-0.4	4,246	-0.01%
2021/06/25	0	0.00	7	29.72	29.50	-7	4,015	-0.17%
2021/06/23	6	29.90	7	29.87	29.70	-1	3,958	-0.03%
2021/06/22	1	30.35	9	29.88	29.85	-8	3,860	-0.21%
2021/06/21	1	29.20	0	0.00	29.55	1	3,570	0.03%
2021/06/18	0	0.00	1	28.85	29.20	-1	3,472	-0.03%
2021/06/11	1	28.75	0	0.00	28.75	1	3,427	0.03%
2021/06/10	0	0.00	12	28.95	28.80	-12	3,441	-0.35%
2021/06/07	0	0.00	3	28.93	29.00	-3	3,438	-0.09%
2021/06/04	11	29.92	0	0.00	29.30	11	3,439	0.32%
2021/06/03	6	29.61	1	29.95	29.90	5	3,338	0.15%
2021/05/31	0	0.00	1	27.95	27.85	-1	3,201	-0.03%
2021/05/26	2	27.35	0	0.00	27.35	2	3,696	0.05%
2021/05/21	1	27.00	0	0.00	26.90	1	3,944	0.03%
2021/05/17	0.4	25.70	0	0.00	25.60	0.4	3,973	0.01%
2021/05/12	0.5	27.40	0	0.00	26.50	0.5	3,863	0.01%
2021/05/11	1.2	28.00	4	28.18	28.00	-2.8	3,754	-0.08%
2021/05/10	1.3	28.70	1	28.65	28.70	0.3	3,714	0.01%
2021/05/07	3	28.52	0	0.00	28.60	3	3,706	0.08%
2021/05/06	2	28.45	4	28.59	28.40	-2	3,709	-0.05%
2021/05/05	0	0.00	1	28.70	28.40	-1	3,687	-0.03%
2021/05/04	1	28.45	0	28.50	28.50	1	3,672	0.03%
2021/05/03	0	0.00	1	29.70	29.55	-1	3,600	-0.03%
2021/04/29	0	0.00	2	30.20	30.05	-2	3,610	-0.06%
2021/04/28	5	30.10	12	29.92	30.00	-7	3,573	-0.20%
2021/04/27	2	30.60	4	30.36	30.30	-2	3,541	-0.06%
2021/04/26	1	30.55	3	30.98	30.75	-2	3,499	-0.06%
2021/04/23	2	30.75	5	31.01	30.70	-3	3,442	-0.09%
2021/04/22	8	31.01	15.8	30.77	30.50	-7.8	3,378	-0.23%
2021/04/20	1.1	30.73	1	30.65	30.45	0.1	3,118	0.00%
2021/04/19	15.7	30.89	4	30.55	31.10	11.7	3,048	0.38%
2021/04/16	1	29.70	1	29.70	29.75	0	2,815	0.00%
2021/04/15	2	29.55	2	29.50	29.55	0	2,786	0.00%
2021/04/14	2	29.20	3.1	29.33	29.20	-1.1	2,739	-0.04%
2021/04/13	2	28.75	0	0.00	28.75	2	2,694	0.07%
2021/04/12	0	0.00	2	28.80	28.80	-2	2,694	-0.07%
2021/04/09	1	28.85	1	28.95	28.90	0	2,767	0.00%
2021/04/08	2	28.95	0	0.00	29.00	2	2,760	0.07%
2021/04/07	1	28.95	0	0.00	29.05	1	2,756	0.04%
2021/04/06	0	0.00	1	28.90	28.95	-1	2,763	-0.04%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/30	0	0.00	3	29.00	29.05	-3	2,743	-0.11%
2021/03/24	1	29.35	0	0.00	29.35	1	2,894	0.03%
2021/03/23	1	29.10	0	0.00	29.10	1	2,893	0.03%
2021/03/22	0.1	29.00	1	28.90	29.00	-0.9	2,929	-0.03%
2021/03/17	2	29.33	0	0.00	29.30	2	2,872	0.07%
2021/03/15	0	0.00	1	29.20	29.50	-1	2,873	-0.03%
2021/03/10	1	29.70	0	0.00	29.35	1	2,877	0.03%
2021/03/09	0.4	29.80	0	0.00	29.75	0.4	2,850	0.01%
2021/03/08	0.1	30.05	0	0.00	29.95	0.1	2,837	0.00%
2021/03/03	2	29.63	0	0.00	29.70	2	2,756	0.07%
2021/03/02	6	30.08	2	29.95	29.70	4	2,725	0.15%
2021/02/26	6	29.91	9	29.96	30.30	-3	2,564	-0.12%
2021/02/25	3	29.55	3	28.85	29.55	0	2,295	0.00%
2021/02/24	0	0.00	1	28.40	28.35	-1	2,119	-0.05%
2021/02/23	2	28.20	1	28.45	28.60	1	2,105	0.05%
2021/02/22	1	28.15	0	0.00	28.25	1	2,129	0.05%
2021/02/17	1	27.60	0.1	27.50	27.70	0.9	2,104	0.04%
2021/02/04	5	27.50	2.1	27.52	27.40	2.9	2,090	0.14%
2021/02/03	0	27.25	0	0.00	27.25	0	2,108	0.00%
2021/01/28	0.1	27.40	0	0.00	27.35	0.1	2,133	0.00%
2021/01/27	0.1	27.73	0	0.00	27.55	0.1	2,117	0.01%
2021/01/26	1	27.75	0	0.00	27.50	1	2,120	0.05%
2021/01/22	1	28.15	1	28.10	28.20	0	2,125	0.00%
2021/01/21	1	27.45	0	0.00	27.55	1	2,086	0.05%
2021/01/20	1	27.20	0	0.00	27.25	1	2,085	0.05%
2021/01/19	1	27.70	3	27.75	27.60	-2	2,053	-0.10%
2021/01/18	1	27.60	0	0.00	27.60	1	2,051	0.05%
2021/01/15	1	27.85	0	0.00	27.90	1	2,036	0.05%
2021/01/13	2	28.10	0	0.00	28.20	2	1,986	0.10%
2021/01/12	1	28.20	0	0.00	28.10	1	1,963	0.05%
2021/01/08	1	28.70	3	28.75	28.70	-2	1,908	-0.10%
2021/01/07	0	0.00	2	28.85	28.70	-2	1,893	-0.11%
2021/01/06	3	29.12	0	0.00	28.85	3	1,869	0.16%
2021/01/05	0	0.00	1	29.20	29.15	-1	1,829	-0.05%
2021/01/04	6	29.64	0	0.00	29.45	6	1,815	0.33%
2020/12/29	1	28.95	0	0.00	29.05	1	1,703	0.06%
2020/12/25	1	28.60	0	0.00	28.60	1	1,654	0.06%
2020/12/22	0	0.00	1	29.20	28.40	-1	1,671	-0.06%
2020/12/21	1	29.45	3	29.43	29.45	-2	1,672	-0.12%
2020/12/17	1	28.55	0	0.00	28.60	1	1,561	0.06%
2020/12/16	2	28.35	1	28.85	28.85	1	1,580	0.06%
2020/12/11	0	0.00	1	28.15	28.05	-1	1,567	-0.06%
2020/12/10	1	28.40	0	0.00	28.25	1	1,562	0.06%
2020/12/02	1	28.35	1	28.50	28.45	0	1,667	0.00%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/18	1	28.75	0	0.00	28.60	1	2,895	0.03%
2020/11/13	0	0.00	1	28.25	28.50	-1	3,042	-0.03%
2020/11/11	1	28.35	4	28.58	28.55	-3	3,143	-0.10%
2020/11/09	1	27.85	0	0.00	27.80	1	3,092	0.03%
2020/11/06	0	0.00	1	28.05	28.05	-1	3,106	-0.03%
2020/11/04	4	27.70	0	0.00	27.80	4	3,165	0.13%
2020/10/28	4	27.75	0	0.00	27.65	4	3,227	0.12%
2020/10/13	0	0.00	3	28.10	28.20	-3	3,337	-0.09%
2020/09/28	0	0.00	1	28.35	28.40	-1	3,633	-0.03%
2020/09/25	1	28.10	0	0.00	28.00	1	3,669	0.03%
2020/09/17	0	0.00	1	29.65	29.55	-1	3,641	-0.03%
2020/09/15	1	29.45	0	0.00	29.55	1	3,759	0.03%
2020/09/09	0	0.00	1	29.85	30.00	-1	3,708	-0.03%
2020/09/04	0	0.00	1	30.25	30.25	-1	3,677	-0.03%
2020/09/02	8	30.85	19	30.73	30.85	-11	3,597	-0.31%
2020/09/01	32	31.92	19	31.26	31.20	13	3,539	0.37%
2020/08/31	17	30.61	17	31.77	32.00	0	3,278	0.00%
2020/08/28	3	28.82	0	0.00	29.10	3	2,640	0.11%
2020/08/26	0	0.00	1	28.70	28.70	-1	2,581	-0.04%
2020/08/19	0.7	28.95	0	0.00	28.85	0.7	2,558	0.03%
2020/08/18	1	28.40	0	0.00	28.10	1	2,486	0.04%
2020/08/17	0	0.00	2	28.35	28.40	-2	2,503	-0.08%
2020/08/14	0	0.00	5	27.60	27.60	-5	2,506	-0.20%
2020/08/07	10	26.90	0	0.00	26.70	10	2,500	0.40%
2020/08/03	1	26.70	0.2	27.80	27.60	0.8	2,528	0.03%
2020/07/23	0	0.00	0.3	28.10	28.00	-0.3	2,587	-0.01%
2020/07/22	0	0.00	4	28.33	28.10	-4	2,608	-0.15%
2020/07/20	1	27.80	1	28.00	27.90	0	2,589	0.00%
2020/07/17	0	0.00	1	28.35	28.00	-1	2,608	-0.04%
2020/07/13	2	27.95	0	0.00	27.80	2	2,631	0.08%
2020/07/10	5	28.05	0	0.00	27.80	5	2,631	0.19%
2020/07/06	3	29.72	2	29.65	29.65	1	2,490	0.04%
2020/07/03	4	29.81	0	0.00	29.70	4	2,479	0.16%
2020/06/30	1	30.10	0	0.00	29.80	1	2,486	0.04%
2020/06/29	0	0.00	2	29.85	29.75	-2	2,486	-0.08%
2020/06/24	1	29.95	4	30.01	29.95	-3	2,482	-0.12%
2020/06/23	1	30.20	3	30.30	30.35	-2	2,480	-0.08%
2020/06/22	2	29.93	1	30.00	29.75	1	2,427	0.04%
2020/06/18	1	29.30	0	0.00	29.30	1	2,450	0.04%
2020/06/17	1	29.45	0	0.00	29.40	1	2,464	0.04%
2020/06/16	2.3	29.47	0	0.00	29.70	2.3	2,500	0.09%
2020/06/12	1	28.70	0	0.00	29.10	1	2,646	0.04%
2020/06/11	2	29.25	0	0.00	29.25	2	2,687	0.07%
2020/06/09	1	30.15	0	0.00	29.80	1	2,762	0.04%
2020/06/08	0	0.00	4	30.41	30.30	-4	2,787	-0.14%
2020/06/05	0	0.00	1	30.40	30.20	-1	2,759	-0.04%
2020/06/04	1	29.55	0	0.00	29.55	1	2,757	0.04%
2020/06/02	2	29.40	0	0.00	29.50	2	2,856	0.07%
2020/06/01	1	29.55	0	0.00	29.50	1	2,846	0.04%
2020/05/29	0	0.00	1	29.40	29.30	-1	2,836	-0.04%
2020/05/28	0	0.00	2	29.60	29.10	-2	2,835	-0.07%
2020/05/26	0	0.00	3	28.65	28.65	-3	2,840	-0.11%
2020/05/22	0	0.00	1	28.85	28.55	-1	2,906	-0.03%
2020/05/21	5	29.15	5	29.05	29.05	0	2,963	0.00%
2020/05/20	2	28.20	1	28.15	28.05	1	2,890	0.03%
2020/05/06	3	28.15	0	0.00	28.15	3	2,952	0.10%
2020/04/27	1	27.00	0	0.00	27.65	1	3,276	0.03%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/23	1	26.85	0	0.00	26.85	1	3,370	0.03%
2020/04/22	1	26.75	0	0.00	26.90	1	3,396	0.03%
2020/04/17	1	27.75	0	0.00	27.75	1	4,042	0.02%
2020/04/14	1	27.75	20	27.80	28.10	-19	4,358	-0.44%
2020/04/06	1	26.40	0	0.00	26.35	1	5,799	0.02%
2020/03/20	0.1	27.00	0	0.00	26.95	0.1	6,707	0.00%
2020/03/19	0	0.00	2	25.65	26.50	-2	6,654	-0.03%
2020/03/10	1	29.15	0	0.00	29.45	1	6,207	0.02%
2020/03/09	15	29.80	0	0.00	29.70	15	6,162	0.24%
2020/02/27	1	31.35	0	0.00	31.35	1	5,990	0.02%
2020/02/25	2	31.35	0	0.00	31.55	2	5,905	0.03%
2020/02/20	1	32.70	0	0.00	32.75	1	5,715	0.02%
2020/02/10	0.1	32.75	0	0.00	32.65	0.1	5,518	0.00%
2020/02/06	0.1	33.60	0	0.00	33.45	0.1	5,439	0.00%
2020/02/05	0	0.00	2	33.35	33.30	-2	5,406	-0.04%
2020/01/31	0	0.00	31	33.84	33.75	-31	5,190	-0.60%
2020/01/30	0	0.00	17	33.29	33.30	-17	5,112	-0.33%
2020/01/20	2	35.00	3	35.08	34.95	-1	4,941	-0.02%
2020/01/17	1	34.75	0	0.00	34.75	1	4,869	0.02%
2020/01/14	0.1	34.55	0	0.00	34.45	0.1	4,731	0.00%
2020/01/13	5	35.26	1	35.90	34.75	4	4,620	0.09%
2020/01/10	3.5	34.89	0	0.00	34.75	3.5	4,117	0.09%
2020/01/09	0.1	34.30	0	0.00	34.30	0.1	3,935	0.00%
2020/01/08	20	34.78	0	0.00	34.30	20	3,847	0.52%
2020/01/07	2	34.30	3	34.73	34.75	-1	3,711	-0.03%
2020/01/06	0	0.00	11	35.27	35.00	-11	3,631	-0.30%
2020/01/03	20.1	35.15	1	35.10	35.05	19.1	3,437	0.56%
2020/01/02	14	35.90	2	35.65	35.85	12	3,225	0.37%
2019/12/31	12	34.53	1	35.20	35.90	11	2,963	0.37%
2019/12/30	0	0.00	2	33.25	33.50	-2	2,327	-0.09%
2019/12/26	10	33.28	1	33.25	32.85	9	2,051	0.44%
2019/12/25	5	33.20	1	33.30	32.90	4	1,984	0.20%
2019/12/24	4	33.24	5	33.67	32.95	-1	1,895	-0.05%
2019/12/23	6	32.95	7	33.06	33.10	-1	1,654	-0.06%
2019/12/20	2	31.63	0	0.00	31.60	2	1,312	0.15%
2019/12/19	2	31.85	0	0.00	31.50	2	1,299	0.15%
2019/12/17	1	31.80	0	0.00	31.60	1	1,091	0.09%
2019/12/09	0	0.00	0.4	31.40	31.45	-0.4	1,057	-0.03%
2019/12/06	0	0.00	0	31.30	31.25	0	1,053	0.00%
2019/11/11	0	0.00	1	31.61	31.80	-1	1,098	-0.09%
2019/10/07	1	32.15	0	0.00	32.20	1	1,184	0.08%
2019/10/03	0	0.00	2	31.95	32.05	-2	1,267	-0.16%
2019/09/24	1	32.45	0	0.00	32.55	1	1,585	0.06%
2019/09/17	0	0.00	1	31.70	31.75	-1	1,736	-0.06%
2019/09/16	10	31.50	0	0.00	31.50	10	1,757	0.57%
2019/09/11	1	31.75	0	0.00	31.75	1	1,782	0.06%
2019/09/09	1	32.00	0	0.00	31.95	1	1,794	0.06%
2019/09/02	5	31.90	0	0.00	32.20	5	1,906	0.26%
2019/08/27	2	32.45	0	0.00	32.35	2	1,949	0.10%
2019/08/22	0	0.00	1	32.65	32.60	-1	2,069	-0.05%
2019/08/21	1	33.15	0	0.00	32.85	1	2,064	0.05%
2019/08/19	0	0.00	8	32.50	32.65	-8	2,036	-0.39%
2019/08/07	0	0.00	3.1	31.56	31.60	-3.1	1,970	-0.16%
2019/07/23	1	32.35	3	32.35	32.30	-2	1,932	-0.10%
2019/07/12	0	0.00	7	33.15	33.15	-7	1,949	-0.36%
2019/07/09	5	33.40	0	0.00	33.30	5	1,992	0.25%
2019/07/04	0	0.00	2	33.95	34.10	-2	1,863	-0.11%
2019/07/02	2	33.60	0	0.00	33.60	2	1,844	0.11%
2019/06/13	5	32.40	0	0.00	32.60	5	1,640	0.30%
2019/06/11	0	0.00	9	32.90	32.55	-9	1,710	-0.53%
2019/06/06	0	0.00	5	33.05	33.10	-5	1,773	-0.28%
2019/05/30	9	32.55	0	0.00	32.55	9	1,776	0.51%
2019/05/08	20	31.20	0	0.00	31.10	20	2,004	1.00%
2019/04/24	191	31.45	0	0.00	31.30	191	2,290	8.34%	大買/鉅額交易
2019/04/23	9	31.50	0	0.00	31.55	9	2,303	0.39%
2019/04/18	100	31.20	0	0.00	31.25	100	2,344	4.27%
2019/04/15	0	0.00	1	31.70	31.45	-1	2,273	-0.04%
2019/04/12	1	32.10	0	0.00	31.85	1	2,240	0.04%
2019/03/14	5	31.80	0	0.00	31.75	5	2,005	0.25%
2019/03/08	0	0.00	5	34.15	33.70	-5	1,829	-0.27%
2019/03/07	0	0.00	1	33.90	33.70	-1	1,805	-0.06%
2019/03/06	5	33.60	0	0.00	33.60	5	1,800	0.28%
2019/02/26	2	34.10	0	0.00	33.70	2	1,745	0.11%
2019/02/22	1	33.70	0	0.00	33.65	1	1,744	0.06%
2019/02/20	0	0.00	1	33.65	33.65	-1	1,787	-0.06%
2019/02/19	1	34.20	1	33.90	33.85	0	1,818	0.00%
2019/02/13	1	34.00	0	0.00	33.80	1	1,735	0.06%
2019/02/12	1	34.55	0	0.00	34.40	1	1,704	0.06%
2019/02/11	0	0.00	1	34.50	34.55	-1	1,676	-0.06%
2019/01/29	6	34.23	1	34.75	33.65	5	1,583	0.32%
2019/01/25	5	33.45	1	33.50	33.25	4	1,391	0.29%
2019/01/24	1	33.30	0	0.00	33.20	1	1,340	0.07%
2018/12/25	0	0.00	1	30.30	30.30	-1	1,363	-0.07%
2018/12/17	0	0.00	1	30.50	30.50	-1	1,358	-0.07%
2018/12/14	0	0.00	1	29.90	29.70	-1	1,349	-0.07%
2018/12/06	1	30.20	0	0.00	29.85	1	1,363	0.07%
2018/12/04	0	0.00	1	30.80	30.80	-1	1,384	-0.07%
2018/12/03	1	30.65	1	31.00	30.65	0	1,373	0.00%
2018/11/28	0	0.00	1	30.25	30.30	-1	1,299	-0.08%
2018/11/21	1	29.25	1	29.65	29.50	0	1,230	0.00%
2018/11/19	4	29.70	0	0.00	29.85	4	1,202	0.33%
2018/11/13	1	28.30	0	0.00	28.45	1	1,103	0.09%
2018/11/08	1	28.60	0	0.00	28.55	1	1,130	0.09%
2018/10/11	0	0.00	1	29.35	29.20	-1	1,064	-0.09%
2018/10/03	1	32.65	0	0.00	31.90	1	965	0.10%
2018/09/21	1	30.60	0	0.00	30.70	1	842	0.12%
2018/09/13	0.1	30.35	0	0.00	30.35	0.1	901	0.01%
2018/08/22	1	30.40	0	0.00	30.30	1	1,186	0.08%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/06/28	0	0.00	1	30.50	31.30	-1	1,408	-0.07%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/15	0	0.00	0.2	32.45	32.40	-0.2	1,265	-0.01%
2018/06/08	2	32.90	0	0.00	32.80	2	1,164	0.17%
2018/05/31	1	33.35	0	0.00	33.30	1	1,000	0.10%
2018/05/22	1	33.70	0	0.00	33.75	1	991	0.10%
2018/05/21	0	0.00	6	33.55	33.55	-6	994	-0.60%
2018/05/15	0	0.00	3	33.50	33.50	-3	1,043	-0.29%
2018/05/10	0	0.00	1	33.95	33.95	-1	1,073	-0.09%
2018/05/08	0	0.00	5	34.00	33.95	-5	1,074	-0.47%
2018/04/25	10	35.71	0	0.00	35.70	10	1,029	0.97%
2018/03/13	0	0.00	3	34.12	34.20	-3	1,656	-0.18%
2018/03/08	2	33.80	0	0.00	33.90	2	2,053	0.10%
2018/02/22	0	0.00	5	33.85	34.00	-5	2,354	-0.21%
2018/02/09	1	33.40	0	0.00	33.60	1	2,420	0.04%
2018/01/31	0	0.00	10	35.10	35.20	-10	2,545	-0.39%
2018/01/22	1	36.00	0	0.00	35.90	1	2,713	0.04%
2018/01/08	0	0.00	1	36.90	36.80	-1	2,699	-0.04%
2018/01/05	0	0.00	5	36.95	37.15	-5	2,692	-0.19%
2018/01/03	0	0.00	0.1	37.30	37.30	-0.1	2,666	0.00%
2018/01/02	0	0.00	2	37.50	37.50	-2	2,657	-0.08%