東元 (1504)-元大-莒光券商分點個股進出

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
55.6
漲跌
▼1.1
漲幅
-1.94%
成交量
12,827張
產業
上市電機機械類股
649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

東元 (1504)籌碼相關－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	10	55.84	7	55.83	55.60	3	22,859	0.01%
2024/04/29	5	57.10	5	56.68	56.70	0	22,836	0.00%
2024/04/26	5	58.20	15	57.41	57.10	-10	22,743	-0.04%
2024/04/25	11	58.42	8.2	58.41	58.10	2.8	22,610	0.01%
2024/04/24	7.2	59.96	10.3	59.61	59.30	-3.1	22,489	-0.01%
2024/04/23	16.2	58.58	19.2	58.35	58.30	-3	22,272	-0.01%
2024/04/22	19.1	58.55	7.1	58.44	58.50	12	21,932	0.05%
2024/04/19	34.4	61.09	38.2	60.71	59.90	-3.8	21,448	-0.02%
2024/04/18	32.2	61.40	32.1	60.88	61.00	0.2	20,336	0.00%
2024/04/17	29.3	59.90	31	60.42	61.10	-1.7	19,309	-0.01%
2024/04/16	13.2	57.12	8.1	57.52	56.30	5	18,471	0.03%
2024/04/15	77.1	60.37	73.1	59.53	59.20	4.1	18,113	0.02%
2024/04/12	47.1	60.31	69.2	60.27	60.80	-22.1	17,034	-0.13%
2024/04/11	18.1	56.48	25	56.82	56.50	-6.9	15,929	-0.04%
2024/04/10	10.1	56.88	6.2	56.31	56.20	3.9	15,614	0.03%
2024/04/09	14.1	56.92	26.1	56.83	57.00	-12	15,590	-0.08%
2024/04/08	9.5	55.98	8.1	56.11	56.30	1.4	15,515	0.01%
2024/04/03	0	0.00	7.4	55.68	55.70	-7.4	15,485	-0.05%
2024/04/02	9	55.52	11.5	55.49	55.40	-2.5	15,522	-0.02%
2024/04/01	29.3	56.67	51.1	56.51	56.20	-21.8	15,345	-0.14%
2024/03/29	19.7	56.46	17.1	56.97	58.10	2.6	15,029	0.02%
2024/03/28	45.4	57.24	19.1	56.91	57.10	26.3	14,351	0.18%
2024/03/27	17	55.58	14.3	55.65	55.70	2.7	13,900	0.02%
2024/03/26	52.2	57.15	65	55.95	55.60	-12.9	13,789	-0.09%
2024/03/25	21	56.38	13.2	56.34	56.00	7.8	13,009	0.06%
2024/03/22	47.8	56.81	29.7	57.43	55.90	18.1	12,967	0.14%
2024/03/21	34.9	58.39	42.1	58.51	58.10	-7.2	12,586	-0.06%
2024/03/20	29.3	56.10	37.7	56.04	56.00	-8.4	12,939	-0.06%
2024/03/19	34.1	55.26	39.7	55.10	55.00	-5.5	12,418	-0.04%
2024/03/18	14.3	52.47	23.1	52.40	52.80	-8.8	11,707	-0.07%
2024/03/15	4.1	50.83	6.2	51.14	50.60	-2.1	11,390	-0.02%
2024/03/14	4	51.53	7	51.29	51.50	-3	11,222	-0.03%
2024/03/13	15.9	51.19	7.1	51.42	51.00	8.8	11,182	0.08%
2024/03/12	6.4	50.88	7.2	50.80	51.10	-0.9	11,372	-0.01%
2024/03/11	4	49.30	10.1	49.91	50.30	-6.1	11,599	-0.05%
2024/03/08	7	49.21	14.3	49.42	49.40	-7.3	11,867	-0.06%
2024/03/07	12.1	49.95	11.4	50.27	50.10	0.7	12,105	0.01%
2024/03/06	26.3	50.21	25.5	50.08	50.50	0.8	11,973	0.01%
2024/03/05	7.2	48.74	15.2	48.74	48.95	-8.1	11,645	-0.07%
2024/03/04	9.9	48.79	8	48.80	48.75	1.9	11,615	0.02%
2024/03/01	8	48.86	10	48.72	48.65	-2	11,583	-0.02%
2024/02/29	14.4	49.20	14.2	49.08	49.20	0.2	11,483	0.00%
2024/02/27	4	47.70	10.1	47.78	47.60	-6.1	11,383	-0.05%
2024/02/26	7.8	48.70	15.4	48.86	48.25	-7.6	11,321	-0.07%
2024/02/23	3.2	47.83	8	47.96	47.95	-4.8	11,017	-0.04%
2024/02/22	11	47.45	14	47.14	47.05	-3	11,068	-0.03%
2024/02/21	9	47.23	0	0.00	47.05	9	11,372	0.08%
2024/02/20	0	0.00	12	47.03	47.45	-12	11,654	-0.10%
2024/02/19	7	48.02	25	47.95	47.35	-18	11,852	-0.15%
2024/02/16	8	46.92	10.1	47.19	47.60	-2.1	11,802	-0.02%
2024/02/15	0	0.00	6	45.80	45.85	-6	11,903	-0.05%
2024/02/05	0	0.00	10	46.60	46.65	-10	11,990	-0.08%
2024/02/02	4	46.61	0	0.00	46.30	4	12,011	0.03%
2024/02/01	2	46.40	13	46.71	46.75	-11	12,007	-0.09%
2024/01/31	0	46.13	0.1	46.30	46.05	-0.1	11,978	0.00%
2024/01/30	3.1	46.32	4	46.05	46.20	-0.9	12,019	-0.01%
2024/01/29	6	45.73	9	46.02	46.20	-3	12,024	-0.02%
2024/01/26	0	0.00	3.3	45.10	45.20	-3.3	11,964	-0.03%
2024/01/24	1	45.40	3.5	45.13	45.20	-2.5	12,063	-0.02%
2024/01/23	2	45.60	0	0.00	45.45	2	12,091	0.02%
2024/01/22	0.1	44.15	1	44.60	44.95	-0.9	11,935	-0.01%
2024/01/19	4.1	43.95	0	0.00	43.90	4.1	11,891	0.03%
2024/01/18	0.3	43.36	0	0.00	43.80	0.3	11,910	0.00%
2024/01/17	3.5	43.94	1	44.15	43.40	2.5	11,917	0.02%
2024/01/16	2.1	45.12	1.4	45.29	44.80	0.7	11,808	0.01%
2024/01/15	1.4	45.42	1	45.70	45.55	0.4	11,885	0.00%
2024/01/12	3	44.93	0	0.00	44.90	3	12,000	0.02%
2024/01/11	7	45.18	8	45.06	44.95	-1	12,058	-0.01%
2024/01/10	2.1	45.03	7	45.09	45.35	-5	12,112	-0.04%
2024/01/09	4.1	45.56	0	0.00	45.40	4.1	12,186	0.03%
2024/01/08	2	45.95	1	46.00	45.95	1	12,149	0.01%
2024/01/05	14	46.32	1.1	46.28	46.05	12.9	12,177	0.11%
2024/01/04	1.2	46.33	1	46.40	46.75	0.2	12,201	0.00%
2024/01/03	11	46.50	10	46.83	46.55	1	12,356	0.01%
2024/01/02	9	47.11	1.1	47.35	47.50	7.9	12,271	0.06%
2023/12/29	8.1	46.75	6	46.70	46.80	2.1	12,148	0.02%
2023/12/28	2.2	46.65	17	46.82	46.85	-14.8	12,153	-0.12%
2023/12/27	3	46.20	0.2	46.20	45.95	2.8	12,096	0.02%
2023/12/26	6	46.38	8	46.39	46.40	-2	12,130	-0.02%
2023/12/25	4	46.29	0	46.35	46.30	4	12,154	0.03%
2023/12/22	0	0.00	1	45.80	45.60	-1	12,258	-0.01%
2023/12/21	12	45.38	0	0.00	45.25	12	12,438	0.10%
2023/12/20	29	46.13	13	46.40	46.30	16	12,545	0.13%
2023/12/19	12	45.97	11	45.73	45.95	1	12,743	0.01%
2023/12/18	2	46.80	2	47.00	46.60	0	12,657	0.00%
2023/12/15	20	47.04	31	47.15	46.60	-11	12,517	-0.09%
2023/12/14	1	45.10	3	45.45	45.65	-2	11,516	-0.02%
2023/12/12	8.3	45.29	1	45.20	45.10	7.3	11,526	0.06%
2023/12/11	3	45.65	0.1	45.80	45.70	2.9	11,478	0.03%
2023/12/08	3	46.13	7.2	46.00	45.80	-4.2	11,478	-0.04%
2023/12/07	20	46.47	23	46.70	46.05	-3	11,362	-0.03%
2023/12/06	29.4	46.25	15	46.23	45.65	14.4	10,927	0.13%
2023/12/05	13.2	44.92	4	44.38	45.05	9.2	10,481	0.09%
2023/12/04	12.4	45.13	9	45.21	44.85	3.4	10,209	0.03%
2023/12/01	1.1	46.38	0	0.00	46.25	1.1	9,873	0.01%
2023/11/30	1	47.00	0	47.40	46.70	1	9,811	0.01%
2023/11/29	2	47.03	0	0.00	46.80	2	9,838	0.02%
2023/11/27	7	47.77	7.1	47.83	47.35	-0.1	9,718	0.00%
2023/11/24	7.1	47.40	28	47.41	47.35	-20.9	9,668	-0.22%
2023/11/23	6	46.95	7.6	46.80	46.85	-1.6	9,518	-0.02%
2023/11/22	6.1	46.10	7	45.92	46.10	-0.9	9,462	-0.01%
2023/11/21	13.8	46.33	11.2	46.34	46.20	2.6	9,394	0.03%
2023/11/20	4.3	46.96	13	46.51	46.95	-8.8	9,437	-0.09%
2023/11/17	13	44.93	9.3	45.56	45.75	3.7	9,162	0.04%
2023/11/16	9.1	43.94	23	43.86	44.35	-14	9,069	-0.15%
2023/11/15	2.2	44.83	0	0.00	44.65	2.2	8,980	0.02%
2023/11/14	24.6	44.61	8.1	44.50	44.30	16.5	9,219	0.18%
2023/11/13	18.1	45.62	4	45.45	46.05	14	9,059	0.15%
2023/11/10	0	45.90	0	0.00	45.75	0	9,118	0.00%
2023/11/09	5	46.32	8	46.30	46.20	-3	9,170	-0.03%
2023/11/08	2.1	46.85	0	0.00	46.60	2.1	9,343	0.02%
2023/11/07	9.2	46.77	0	0.00	47.00	9.2	9,596	0.10%
2023/11/06	11	47.73	2	47.53	47.40	9	9,659	0.09%
2023/11/03	1	47.50	0	0.00	47.60	1	9,710	0.01%
2023/11/02	0	0.00	1	46.65	46.75	-1	9,839	-0.01%
2023/11/01	8.3	45.43	2	45.55	45.40	6.3	9,973	0.06%
2023/10/31	6.1	46.77	0.2	46.55	46.10	5.9	10,060	0.06%
2023/10/30	0	0.00	1	47.70	47.50	-1	10,326	-0.01%
2023/10/27	5	47.79	5	47.57	47.40	0	10,512	0.00%
2023/10/26	1.1	48.10	2	47.90	47.80	-1	10,780	-0.01%
2023/10/25	2.1	49.26	2	48.75	48.60	0.1	11,168	0.00%
2023/10/24	4	48.99	4	48.98	48.95	0	11,637	0.00%
2023/10/23	5	49.44	7	49.44	49.15	-2	14,067	-0.01%
2023/10/20	8	46.59	7	46.51	48.15	1	15,471	0.01%
2023/10/19	7.1	47.59	3	47.52	47.45	4.1	15,903	0.03%
2023/10/18	3.1	47.86	2	47.98	48.60	1.1	16,773	0.01%
2023/10/17	9	48.22	0	0.00	47.75	9	16,840	0.05%
2023/10/16	1	49.00	0	0.00	49.05	1	17,089	0.01%
2023/10/13	1.1	49.03	0.1	49.10	49.10	1	17,406	0.01%
2023/10/12	7.1	49.67	2	49.75	49.80	5.1	18,131	0.03%
2023/10/11	0	0.00	6	48.99	48.50	-6	18,470	-0.03%
2023/10/06	4	50.06	0	0.00	49.90	4	18,486	0.02%
2023/10/05	0	0.00	3	50.40	50.60	-3	18,612	-0.02%
2023/10/04	12	49.77	4.3	49.75	49.60	7.7	18,830	0.04%
2023/10/03	3	51.90	0	0.00	51.00	3	19,013	0.02%
2023/10/02	24.1	52.15	25	52.10	52.10	-1	19,083	0.00%
2023/09/28	5.2	51.82	21.1	51.69	52.00	-15.9	19,150	-0.08%
2023/09/27	10.3	52.23	13.4	52.12	52.00	-3.1	19,231	-0.02%
2023/09/26	57.1	52.29	70	51.84	51.70	-12.9	19,176	-0.07%
2023/09/25	15	51.86	14	51.60	51.40	1	19,087	0.01%
2023/09/22	1.1	50.88	18	50.46	51.00	-16.9	18,922	-0.09%
2023/09/21	8.1	49.20	1	50.10	48.75	7.1	18,722	0.04%
2023/09/20	6	50.12	5	50.84	50.60	1	18,815	0.01%
2023/09/19	5	50.48	2.3	50.17	50.50	2.7	19,025	0.01%
2023/09/18	3	49.28	0	0.00	49.15	3	19,243	0.02%
2023/09/15	3	49.67	4.1	49.56	49.85	-1.1	19,513	-0.01%
2023/09/14	10	48.70	3	48.95	48.95	7	19,922	0.04%
2023/09/13	0.1	48.60	1.1	48.48	48.55	-0.9	20,240	0.00%
2023/09/12	1	47.16	0	0.00	47.60	1	21,177	0.00%
2023/09/11	1	47.00	3.5	47.14	46.80	-2.5	21,496	-0.01%
2023/09/08	1	47.91	0	0.00	48.20	1	21,678	0.00%
2023/09/07	0	0.00	1	47.70	47.70	-1	21,834	0.00%
2023/09/06	2	48.10	5	48.15	48.05	-3	22,052	-0.01%
2023/09/05	1	48.45	3.5	48.51	48.70	-2.5	22,471	-0.01%
2023/09/04	3.2	48.61	8	48.34	48.90	-4.8	22,853	-0.02%
2023/09/01	3	49.48	0	0.00	49.30	3	23,380	0.01%
2023/08/31	1	49.65	5	49.56	49.90	-4	23,598	-0.02%
2023/08/30	7	49.66	0	0.00	49.40	7	24,036	0.03%
2023/08/29	2.1	49.59	4	49.59	49.55	-1.9	25,008	-0.01%
2023/08/28	6.1	50.01	0	0.00	49.60	6.1	25,126	0.02%
2023/08/25	2	50.21	0	0.00	50.10	2	25,489	0.01%
2023/08/24	3	50.87	13	50.78	51.10	-10	25,596	-0.04%
2023/08/23	10	49.35	12.3	49.11	49.30	-2.3	25,596	-0.01%
2023/08/22	24.1	49.39	18	49.29	49.25	6.1	25,880	0.02%
2023/08/21	5.3	50.35	8	50.20	50.10	-2.7	26,172	-0.01%
2023/08/18	14.2	51.99	8	51.58	51.20	6.2	26,329	0.02%
2023/08/17	0.1	51.20	0	0.00	51.20	0.1	26,331	0.00%
2023/08/16	41	50.75	27.2	50.95	50.80	13.9	26,923	0.05%
2023/08/15	18.1	50.45	22	50.49	50.90	-4	28,001	-0.01%
2023/08/14	18	50.16	26.3	49.82	49.75	-8.3	29,259	-0.03%
2023/08/11	47	50.36	68	50.25	49.70	-21	29,311	-0.07%
2023/08/10	50	51.75	56	51.29	50.70	-6	29,651	-0.02%
2023/08/09	48.1	52.25	34	52.28	52.20	14.1	30,459	0.05%
2023/08/08	17.1	52.88	32.1	52.52	52.30	-15.1	30,630	-0.05%
2023/08/07	4.2	53.16	0.1	53.60	53.80	4.1	30,917	0.01%
2023/08/04	43.1	52.30	51.1	52.22	52.50	-8.1	30,934	-0.03%
2023/08/02	49.7	53.62	43	53.87	53.10	6.7	31,471	0.02%
2023/08/01	21	53.19	6	53.38	53.20	15	32,218	0.05%
2023/07/31	18	54.57	15	54.66	53.80	3	32,510	0.01%
2023/07/28	8	53.90	8.4	53.51	54.60	-0.4	32,582	0.00%
2023/07/27	46	55.33	8.1	55.33	55.00	37.9	32,509	0.12%
2023/07/26	110.2	58.56	41.1	60.21	55.00	69.1	32,680	0.21%	大買/
2023/07/25	62.5	57.12	169.9	56.99	59.00	-107.4	30,459	-0.35%	大賣/鉅額交易
2023/07/24	79.2	55.13	43.2	54.34	53.70	36	29,135	0.12%
2023/07/21	31.3	55.01	42.1	55.24	55.60	-10.9	28,830	-0.04%
2023/07/20	5	52.32	12	52.66	52.90	-7	28,388	-0.02%
2023/07/19	9	51.83	9	51.49	51.50	0	28,384	0.00%
2023/07/18	22	54.12	24.1	53.09	53.00	-2.1	28,340	-0.01%
2023/07/17	34.2	55.01	27.2	55.08	54.70	7	28,293	0.02%
2023/07/14	2.5	53.38	14	53.19	53.50	-11.5	27,997	-0.04%
2023/07/13	8	51.85	8	52.36	52.00	0	27,939	0.00%
2023/07/12	3.2	52.20	5.1	52.88	52.70	-1.9	28,160	-0.01%
2023/07/11	12.1	52.11	3	52.07	52.20	9.1	28,583	0.03%
2023/07/10	12.1	52.68	11.1	52.72	52.70	1	29,213	0.00%
2023/07/07	2	50.61	0	0.00	51.00	2	29,612	0.01%
2023/07/06	4.2	51.52	2	51.70	51.50	2.2	30,322	0.01%
2023/07/05	5	52.56	21	52.40	52.10	-16	30,540	-0.05%
2023/07/04	1	53.60	3.4	53.32	53.00	-2.4	31,007	-0.01%
2023/07/03	12	54.54	20.1	54.07	54.00	-8.1	31,095	-0.03%
2023/06/30	7	52.67	19	52.64	53.30	-12	31,439	-0.04%
2023/06/29	4.1	53.13	4	53.05	52.90	0.1	31,887	0.00%
2023/06/28	32.1	53.02	23	52.76	52.70	9.1	32,794	0.03%
2023/06/27	7.5	54.31	11	54.65	53.50	-3.5	33,152	-0.01%
2023/06/26	23.2	55.32	8.1	55.40	54.50	15.1	34,208	0.04%
2023/06/21	32.5	56.78	19.1	57.04	57.00	13.4	35,109	0.04%
2023/06/20	38.2	57.20	46	57.26	56.90	-7.8	35,780	-0.02%
2023/06/19	35.6	56.36	21.6	56.27	55.80	13.9	36,374	0.04%
2023/06/16	64.1	56.97	55.3	57.11	56.80	8.8	36,338	0.02%
2023/06/15	25.4	52.49	17	53.26	54.30	8.4	35,547	0.02%
2023/06/14	24.2	53.09	14	53.37	53.40	10.2	35,532	0.03%
2023/06/13	12	53.56	3	53.57	53.60	9	35,517	0.03%
2023/06/12	17.1	53.46	10	53.24	53.00	7.1	35,910	0.02%
2023/06/09	41	55.02	21	55.05	54.70	20	35,907	0.06%
2023/06/08	49.1	56.69	7.3	56.62	56.30	41.8	35,702	0.12%
2023/06/07	45.3	56.84	34	56.49	57.40	11.3	35,651	0.03%
2023/06/06	6	54.68	8.1	54.69	54.50	-2.1	35,811	-0.01%
2023/06/05	17	55.01	15	54.88	54.70	2	36,222	0.01%
2023/06/02	42.1	54.17	40.5	54.12	54.10	1.7	36,299	0.00%
2023/06/01	16	51.96	12	51.97	52.00	4	35,459	0.01%
2023/05/31	40.2	51.51	24	51.81	51.20	16.2	35,375	0.05%
2023/05/30	40	51.29	37	51.45	51.10	3	35,007	0.01%
2023/05/29	14.1	51.82	19	52.13	51.80	-4.9	34,911	-0.01%
2023/05/26	25	50.64	65.3	51.08	50.90	-40.3	34,768	-0.12%
2023/05/25	49	52.43	43	52.42	51.80	6	34,623	0.02%
2023/05/24	15.1	51.35	14	51.62	52.40	1.1	34,240	0.00%
2023/05/23	33	51.85	29.1	51.87	51.90	3.9	34,146	0.01%
2023/05/22	50.2	52.13	34.1	52.13	51.90	16.1	34,209	0.05%
2023/05/19	92.2	51.14	69.1	51.22	51.10	23.1	33,571	0.07%
2023/05/18	104.1	49.20	99.3	49.37	49.80	4.8	32,429	0.01%	大買/
2023/05/17	16	46.69	20	46.98	47.00	-4	31,184	-0.01%
2023/05/16	21	46.93	15	46.81	47.00	6	30,965	0.02%
2023/05/15	53.1	47.10	48.2	47.25	47.15	5	30,378	0.02%
2023/05/12	20	45.38	14	45.14	45.50	6	29,474	0.02%
2023/05/11	20	45.38	14	45.14	44.95	6	29,168	0.02%
2023/05/10	8.1	46.36	14.1	46.81	46.70	-6.1	28,742	-0.02%
2023/05/09	54.3	47.27	55.2	47.17	47.00	-0.9	28,588	0.00%
2023/05/08	67.3	47.97	102.3	48.29	48.70	-35	27,900	-0.13%	大賣/
2023/05/05	32.1	45.93	31	45.70	45.65	1.1	26,863	0.00%
2023/05/04	38.1	46.16	27.2	46.59	46.60	10.9	26,436	0.04%
2023/05/03	35	45.92	47.2	45.83	45.70	-12.2	26,125	-0.05%
2023/05/02	43.3	45.43	57	45.76	46.25	-13.8	25,840	-0.05%
2023/04/28	13	44.33	9	44.18	44.15	4	25,225	0.02%
2023/04/27	18	43.40	28	43.43	43.65	-10	24,939	-0.04%
2023/04/26	28	42.81	28	43.00	43.25	0	24,679	0.00%
2023/04/25	99.1	44.32	75	43.51	43.05	24.1	24,372	0.10%
2023/04/24	6	44.31	4	44.09	44.45	2	23,832	0.01%
2023/04/21	54	43.46	51	43.51	43.80	3	23,623	0.01%
2023/04/20	6	44.19	23	44.07	44.00	-17	23,290	-0.07%
2023/04/19	32.1	45.08	43.1	45.19	45.00	-11	23,008	-0.05%
2023/04/18	56	44.64	57.2	45.00	44.30	-1.2	22,521	-0.01%
2023/04/17	38.2	44.94	23	44.97	44.60	15.2	22,278	0.07%
2023/04/14	55.1	44.87	38.4	44.88	44.85	16.7	21,874	0.08%
2023/04/13	71.1	46.31	57.2	46.30	46.00	13.8	21,267	0.07%
2023/04/12	29.1	45.01	50.1	45.02	45.40	-21	20,354	-0.10%
2023/04/11	71.1	44.76	63	44.99	44.40	8.1	19,625	0.04%
2023/04/10	33	43.82	43.1	43.86	43.95	-10.1	18,702	-0.05%
2023/04/07	55.3	43.45	55.1	43.69	43.05	0.3	18,260	0.00%
2023/04/06	9.1	42.34	6	42.12	42.60	3.1	17,591	0.02%
2023/03/31	52.1	42.14	34.2	41.85	42.50	17.9	17,338	0.10%
2023/03/30	24.2	42.95	30.1	42.80	42.70	-5.9	16,783	-0.04%
2023/03/29	112.2	42.41	113	42.53	42.90	-0.8	16,156	-0.01%	大買/大賣/
2023/03/28	42.1	41.02	33	41.14	40.90	9.1	15,121	0.06%
2023/03/27	88.3	42.96	59.4	43.16	41.90	29	14,519	0.20%
2023/03/24	63	42.00	84.2	42.30	44.00	-21.2	13,151	-0.16%
2023/03/23	41.1	39.40	49.1	39.66	40.00	-8	11,847	-0.07%
2023/03/22	44	38.26	29.2	38.33	37.90	14.8	10,854	0.14%
2023/03/21	15	36.28	20	36.81	36.25	-5	9,674	-0.05%
2023/03/20	7	35.51	7	35.84	35.85	0	9,313	0.00%
2023/03/17	18	34.98	15	35.26	35.20	3	9,080	0.03%
2023/03/16	26.1	35.06	10	35.15	35.00	16.1	8,746	0.18%
2023/03/15	24.2	36.05	34	36.16	35.70	-9.8	8,502	-0.12%
2023/03/14	26.2	34.63	23	35.05	35.20	3.2	7,977	0.04%
2023/03/13	11	34.80	8	34.85	34.90	3	7,687	0.04%
2023/03/10	11	34.76	8	35.30	35.10	3	7,405	0.04%
2023/03/09	30	36.12	55.1	36.59	36.00	-25.1	7,062	-0.36%
2023/03/08	19.1	34.75	19	34.84	34.50	0.1	6,249	0.00%
2023/03/07	9	33.87	32.8	34.51	35.10	-23.8	5,568	-0.43%
2023/03/06	5.1	31.97	3	32.43	31.95	2.1	5,029	0.04%
2023/03/03	0	31.00	3	31.43	31.55	-3	4,837	-0.06%
2023/03/02	2.1	30.61	0	0.00	30.80	2.1	4,735	0.04%
2023/03/01	1.1	30.32	1	30.70	30.50	0.1	4,690	0.00%
2023/02/24	8.1	31.00	6	30.83	30.75	2.1	4,662	0.04%
2023/02/23	1	31.10	7	30.98	30.95	-6	4,564	-0.13%
2023/02/22	2	30.22	0	0.00	30.25	2	4,425	0.05%
2023/02/21	3.1	30.20	2.3	30.36	30.40	0.8	4,287	0.02%
2023/02/20	13	30.83	3.2	30.46	30.85	9.8	4,090	0.24%
2023/02/17	1	29.30	0	0.00	29.30	1	3,679	0.03%
2023/02/16	0.1	29.55	4	29.84	29.70	-3.9	3,705	-0.11%
2023/02/15	3	29.47	0.3	29.70	29.45	2.8	3,636	0.08%
2023/02/14	0	0.00	0.1	29.35	29.40	-0.1	3,512	0.00%
2023/02/13	0	0.00	2	29.33	29.30	-2	3,478	-0.06%
2023/02/10	0	0.00	2	29.15	29.35	-2	3,455	-0.06%
2023/02/09	0.1	29.00	0	0.00	29.00	0.1	3,437	0.00%
2023/02/06	1	29.20	2	28.98	28.90	-1	3,417	-0.03%
2023/02/03	0.1	28.90	0	0.00	29.00	0.1	3,402	0.00%
2023/02/02	1	28.75	0	0.00	28.85	1	3,401	0.03%
2023/02/01	1	28.95	1	28.95	28.75	0	3,403	0.00%
2023/01/31	0	0.00	0.1	28.85	28.70	-0.1	3,396	0.00%
2023/01/30	0	0.00	2.1	28.70	28.65	-2.1	3,327	-0.06%
2023/01/17	1	28.20	0	0.00	28.20	1	3,313	0.03%
2023/01/11	2	28.40	2	28.50	28.35	0	3,492	0.00%
2023/01/10	0	0.00	1	28.45	28.50	-1	3,495	-0.03%
2023/01/09	0.1	28.40	2	28.45	28.50	-1.9	3,485	-0.05%
2023/01/06	0	0.00	2	28.20	28.25	-2	3,454	-0.06%
2023/01/05	14.1	28.32	10.1	28.48	28.05	4.1	3,484	0.12%
2023/01/04	0.1	27.85	4	27.81	27.90	-4	3,346	-0.12%
2023/01/03	2	27.20	0	0.00	27.35	2	3,328	0.06%
2022/12/30	0	0.00	1	27.60	27.55	-1	3,329	-0.03%
2022/12/29	2	27.45	0	0.00	27.45	2	3,394	0.06%
2022/12/26	0	0.00	1	27.45	27.50	-1	3,400	-0.03%
2022/12/23	1	27.05	0	0.00	27.25	1	3,429	0.03%
2022/12/21	0	0.00	1	27.45	27.20	-1	3,498	-0.03%
2022/12/20	1	27.10	0	0.00	27.30	1	3,507	0.03%
2022/12/19	1	27.55	0	0.00	27.40	1	3,512	0.03%
2022/12/08	1	27.60	0	0.00	27.75	1	3,548	0.03%
2022/12/07	1	27.70	0	0.00	27.70	1	3,548	0.03%
2022/12/06	3	28.32	1	28.45	27.90	2	3,518	0.06%
2022/12/05	2	28.05	0	0.00	28.00	2	3,447	0.06%
2022/12/01	0	0.00	4	28.19	28.20	-4	3,387	-0.12%
2022/11/24	3	27.80	1	27.95	27.90	2	3,367	0.06%
2022/11/22	2	27.45	0	0.00	27.35	2	3,396	0.06%
2022/11/21	1	28.05	0	0.00	27.80	1	3,350	0.03%
2022/11/18	1.1	28.58	0	0.00	28.10	1.1	3,444	0.03%
2022/11/17	0	0.00	1	28.90	29.00	-1	3,383	-0.03%
2022/11/16	1	28.60	0	0.00	28.50	1	3,370	0.03%
2022/11/14	1	29.05	0	0.00	28.85	1	3,316	0.03%
2022/11/11	0	0.00	1	29.50	29.65	-1	3,237	-0.03%
2022/11/09	2	29.13	0	0.00	29.10	2	3,425	0.06%
2022/11/07	1	29.20	1	29.30	29.30	0	3,409	0.00%
2022/10/31	3	28.53	1	28.70	28.50	2	3,248	0.06%
2022/10/28	0	0.00	2	29.05	28.65	-2	3,228	-0.06%
2022/10/27	0	0.00	3.1	28.85	29.05	-3.1	3,173	-0.10%
2022/10/26	0	0.00	1	28.00	28.05	-1	3,135	-0.03%
2022/10/25	1	28.40	1	28.20	28.10	0	3,129	0.00%
2022/10/24	0	0.00	1	27.90	27.55	-1	3,084	-0.03%
2022/10/21	0	0.00	1	27.00	27.00	-1	3,094	-0.03%
2022/10/20	2	26.60	1	27.20	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	27.10	2	27.05	27.10	-1	2,992	-0.03%
2022/10/14	0	0.00	2	27.45	27.45	-2	2,999	-0.07%
2022/10/13	4	27.26	1	27.80	26.90	3	3,094	0.10%
2022/10/05	0	28.20	0	0.00	28.05	0	3,029	0.00%
2022/10/03	0	28.15	0	0.00	27.85	0	3,052	0.00%
2022/09/29	1	28.25	1	28.75	27.90	0	3,108	0.00%
2022/09/28	1	28.05	0	0.00	28.05	1	3,101	0.03%
2022/09/26	3	28.35	0	0.00	28.30	3	3,197	0.09%
2022/09/22	1	28.30	2	28.83	28.90	-1	3,802	-0.03%
2022/09/21	2	28.63	1	28.75	28.80	1	3,969	0.03%
2022/09/20	0	28.45	13	28.42	28.40	-13	3,968	-0.33%
2022/09/19	0	28.50	0	0.00	28.40	0	4,091	0.00%
2022/09/16	6	28.30	0	0.00	28.50	6	4,278	0.14%
2022/09/14	3	28.65	0	0.00	28.70	3	4,198	0.07%
2022/09/12	2	29.18	2	29.38	29.25	0	4,234	0.00%
2022/09/07	2	28.95	0	0.00	28.80	2	4,373	0.05%
2022/09/06	1	29.30	0	0.00	29.30	1	4,414	0.02%
2022/09/05	0	0.00	1.4	29.73	29.75	-1.4	4,436	-0.03%
2022/09/02	0	0.00	2	29.43	29.45	-2	4,469	-0.04%
2022/09/01	1	29.05	0	0.00	29.40	1	4,463	0.02%
2022/08/31	0	0.00	1	29.45	29.60	-1	4,441	-0.02%
2022/08/30	1	29.20	0	0.00	29.30	1	4,410	0.02%
2022/08/29	1	29.00	0	0.00	29.20	1	4,401	0.02%
2022/08/25	2.1	29.88	2	30.30	29.60	0.1	4,349	0.00%
2022/08/22	1	29.10	2	29.35	29.50	-1	4,320	-0.02%
2022/08/18	2	29.58	0	0.00	29.65	2	4,326	0.05%
2022/08/17	1	30.10	4.1	30.06	29.90	-3.1	4,299	-0.07%
2022/08/16	1	29.70	22.5	29.77	29.80	-21.5	4,200	-0.51%
2022/08/15	1	29.05	1	29.45	29.30	0	4,013	0.00%
2022/08/12	0.1	28.80	1	28.90	28.95	-0.9	3,974	-0.02%
2022/08/05	0	0.00	1	28.45	28.55	-1	4,152	-0.02%
2022/08/04	1	28.05	0	0.00	28.10	1	4,220	0.02%
2022/08/02	1	28.50	0	0.00	28.70	1	4,230	0.02%
2022/08/01	1	29.05	0	0.00	29.00	1	4,236	0.02%
2022/07/29	0.1	29.20	1	29.45	29.35	-0.9	4,251	-0.02%
2022/07/25	1	28.90	2	28.85	28.85	-1	4,258	-0.02%
2022/07/22	1	28.65	2	28.70	28.50	-1	4,268	-0.02%
2022/07/21	1	28.35	1	28.70	28.70	0	4,306	0.00%
2022/07/20	5	29.10	34	29.08	28.70	-29	4,365	-0.66%
2022/07/19	0	0.00	4	28.63	28.75	-4	4,380	-0.09%
2022/07/18	2	28.53	0	0.00	28.45	2	4,515	0.04%
2022/07/15	0	0.00	2	28.53	28.40	-2	4,656	-0.04%
2022/07/14	2	28.13	2	28.35	28.25	0	4,778	0.00%
2022/07/13	2.1	28.28	1	28.60	28.20	1.1	4,819	0.02%
2022/07/12	1	28.05	0	0.00	28.05	1	4,925	0.02%
2022/07/11	3	28.72	5	28.76	28.60	-2	5,084	-0.04%
2022/07/08	33.1	28.33	3	28.65	28.25	30.1	5,129	0.59%
2022/07/07	3	28.33	1	28.45	28.40	2	5,237	0.04%
2022/07/06	1	28.50	1	28.85	28.50	0	5,195	0.00%
2022/07/05	1.2	28.98	2	28.85	28.65	-0.8	5,186	-0.02%
2022/07/04	2.1	28.68	2	29.03	28.70	0.1	5,127	0.00%
2022/07/01	49.5	30.11	69	29.50	29.05	-19.5	5,112	-0.38%
2022/06/30	70	29.61	27	29.87	29.85	43	4,819	0.89%
2022/06/29	38	29.48	24	29.62	29.45	14	4,609	0.30%
2022/06/27	21	29.16	0	0.00	28.95	21	4,810	0.44%
2022/06/24	3	29.80	6	29.53	29.80	-3	4,699	-0.06%
2022/06/23	0	0.00	1	28.75	28.65	-1	4,532	-0.02%
2022/06/21	0	0.00	4	28.40	28.65	-4	4,626	-0.09%
2022/06/20	3	27.50	0	0.00	27.45	3	4,599	0.07%
2022/06/17	2	28.03	1	28.20	28.05	1	4,621	0.02%
2022/06/16	1	28.25	0	0.00	28.20	1	4,494	0.02%
2022/06/13	1	29.55	0	0.00	29.70	1	4,494	0.02%
2022/06/10	0	0.00	1	29.80	29.85	-1	4,432	-0.02%
2022/06/02	13	29.92	1	30.05	29.90	12	4,429	0.27%
2022/06/01	1	30.95	0.5	30.45	30.50	0.5	4,436	0.01%
2022/05/31	1	30.10	0	0.00	30.95	1	4,384	0.02%
2022/05/30	2.7	30.11	1	30.25	30.25	1.7	4,298	0.04%
2022/05/26	1	29.30	2	29.25	29.30	-1	4,232	-0.02%
2022/05/20	0	0.00	1	28.95	28.75	-1	4,222	-0.02%
2022/05/19	1.2	28.23	1	28.50	28.50	0.2	4,193	0.00%
2022/05/18	1	28.75	0	0.00	28.70	1	4,178	0.02%
2022/05/17	0	0.00	1	28.70	28.85	-1	4,152	-0.02%
2022/05/16	8.3	28.22	2	28.58	28.25	6.3	4,119	0.15%
2022/05/12	1	29.05	0	0.00	28.60	1	3,982	0.03%
2022/05/11	5	29.52	0	0.00	29.70	5	3,904	0.13%
2022/05/09	2	29.98	0	0.00	29.80	2	3,881	0.05%
2022/05/06	1	30.55	3	30.50	30.80	-2	3,860	-0.05%
2022/04/29	1	31.25	0	0.00	31.20	1	3,867	0.03%
2022/04/27	1	31.60	2	31.43	31.70	-1	3,783	-0.03%
2022/04/26	4	32.76	3	32.52	32.30	1	3,739	0.03%
2022/04/25	11	32.28	10	31.90	31.90	1	3,652	0.03%
2022/04/22	7	32.64	5	32.83	32.90	2	3,532	0.06%
2022/04/21	5	33.07	3	33.35	32.65	2	3,399	0.06%
2022/04/20	3	33.35	5	33.59	33.55	-2	3,241	-0.06%
2022/04/19	0	0.00	12	33.13	32.95	-12	3,086	-0.39%
2022/04/18	15	32.87	3	33.63	32.45	12	3,007	0.40%
2022/04/15	5	33.55	3	33.25	33.45	2	2,886	0.07%
2022/04/14	2	32.15	1	32.60	32.70	1	2,699	0.04%
2022/04/13	9	32.17	12	32.36	32.30	-3	2,621	-0.11%
2022/04/12	0	0.00	1	31.25	31.25	-1	2,477	-0.04%
2022/04/11	1	31.05	1	31.45	31.05	0	2,469	0.00%
2022/04/08	0	0.00	3	31.13	31.00	-3	2,435	-0.12%
2022/04/07	3	30.92	2	30.78	30.50	1	2,447	0.04%
2022/04/06	1	31.30	1	31.45	31.40	0	2,411	0.00%
2022/04/01	5	31.64	0	0.00	31.50	5	2,360	0.21%
2022/03/31	30	32.36	35	32.70	32.15	-5	2,263	-0.22%
2022/03/30	0	0.00	3	31.32	31.45	-3	1,935	-0.15%
2022/03/29	0	0.00	1	30.95	30.70	-1	1,845	-0.05%
2022/03/25	0	0.00	2	30.70	30.95	-2	1,820	-0.11%
2022/03/24	1	30.20	0	0.00	30.30	1	1,720	0.06%
2022/03/23	3	30.35	4	30.50	30.30	-1	1,751	-0.06%
2022/03/18	1	29.55	1	30.15	30.15	0	1,709	0.00%
2022/03/17	0	0.00	1	30.00	29.95	-1	1,644	-0.06%
2022/03/16	0	0.00	2	29.35	29.55	-2	1,600	-0.12%
2022/03/11	1	29.55	0	0.00	29.50	1	1,636	0.06%
2022/03/10	0	0.00	1	29.90	29.90	-1	1,651	-0.06%
2022/03/09	0	0.00	1	29.10	29.10	-1	1,647	-0.06%
2022/03/08	2	28.83	0	0.00	28.70	2	1,649	0.12%
2022/03/07	1	29.55	0	0.00	29.10	1	1,656	0.06%
2022/03/04	1	29.95	0	0.00	29.80	1	1,676	0.06%
2022/03/03	2	30.20	0	0.00	30.20	2	1,621	0.12%
2022/03/02	3	30.35	0	0.00	30.05	3	1,647	0.18%
2022/02/24	3	29.80	0	0.00	29.75	3	1,663	0.18%
2022/02/22	1	30.10	0	0.00	30.05	1	1,653	0.06%
2022/02/21	0	0.00	1	30.50	30.50	-1	1,645	-0.06%
2022/02/18	1	30.05	0	0.00	30.15	1	1,657	0.06%
2022/02/17	0	0.00	1	30.50	30.35	-1	1,668	-0.06%
2022/02/14	1	30.05	0.1	30.15	30.05	0.9	1,712	0.05%
2022/02/11	0.1	30.45	0	0.00	30.40	0.1	1,736	0.01%
2022/02/09	0	0.00	2	30.30	30.70	-2	1,803	-0.11%
2022/01/25	6	29.31	2	29.40	29.20	4	1,788	0.22%
2022/01/24	2	30.08	0	0.00	30.05	2	1,759	0.11%
2022/01/21	1	30.40	0	0.00	30.30	1	1,776	0.06%
2022/01/18	1	30.65	0	0.00	30.60	1	1,784	0.06%
2022/01/17	1	30.65	1	30.70	30.60	0	1,797	0.00%
2022/01/12	1	30.85	0	0.00	30.90	1	1,894	0.05%
2022/01/10	1	31.00	2	30.85	31.10	-1	1,913	-0.05%
2022/01/07	0	0.00	3	31.15	31.00	-3	1,913	-0.16%
2022/01/05	7	31.06	0	0.00	30.95	7	1,935	0.36%
2022/01/04	1	31.05	0	0.00	31.10	1	1,957	0.05%
2021/12/29	0	0.00	10	31.85	31.90	-10	1,997	-0.50%
2021/12/28	0	0.00	2	31.13	31.50	-2	1,984	-0.10%
2021/12/23	0	0.00	1	30.90	31.00	-1	2,022	-0.05%
2021/12/20	2	30.70	0	0.00	30.65	2	2,064	0.10%
2021/12/17	0	0.00	2	31.10	30.90	-2	2,063	-0.10%
2021/12/16	5	30.96	0	0.00	30.60	5	2,018	0.25%
2021/12/08	0	0.00	1	30.55	30.65	-1	2,316	-0.04%
2021/12/07	1	30.10	0	0.00	30.30	1	2,304	0.04%
2021/12/06	1	30.05	1	30.40	30.45	0	2,282	0.00%
2021/12/03	1	30.30	0	0.00	30.25	1	2,275	0.04%
2021/11/29	3	30.18	2	30.10	30.35	1	2,156	0.05%
2021/11/26	0	0.00	1	30.40	30.40	-1	2,156	-0.05%
2021/11/24	2	30.85	0	0.00	30.85	2	2,152	0.09%
2021/11/12	0	0.00	2	31.80	31.55	-2	2,203	-0.09%
2021/11/09	2	30.80	0	0.00	31.40	2	2,213	0.09%
2021/11/08	1	30.70	0	0.00	30.55	1	2,152	0.05%
2021/11/04	1	30.45	0	0.00	30.45	1	2,130	0.05%
2021/11/02	1	30.50	0	0.00	30.55	1	2,145	0.05%
2021/11/01	0	0.00	1	30.35	30.35	-1	2,100	-0.05%
2021/10/29	2	30.10	0	0.00	30.15	2	2,077	0.10%
2021/10/28	0	0.00	1	30.35	30.30	-1	2,051	-0.05%
2021/10/25	2	30.10	0	0.00	30.10	2	2,059	0.10%
2021/10/20	1	30.15	0	0.00	30.20	1	1,985	0.05%
2021/10/14	2	30.00	0	0.00	29.90	2	2,039	0.10%
2021/10/13	0	0.00	2	30.60	30.15	-2	2,034	-0.10%
2021/10/12	4	30.28	0	0.00	30.25	4	2,024	0.20%
2021/10/08	2	31.00	8	31.20	30.95	-6	1,990	-0.30%
2021/10/07	0	0.00	2	31.20	30.95	-2	1,986	-0.10%
2021/10/04	0	0.00	0.1	30.25	30.45	-0.1	1,982	-0.01%
2021/09/29	10	30.65	0	0.00	30.65	10	2,053	0.49%
2021/09/24	1	30.75	0	0.00	30.75	1	2,080	0.05%
2021/09/22	0	30.68	0	0.00	30.45	0	2,107	0.00%
2021/09/15	1	31.45	0	0.00	31.65	1	1,898	0.05%
2021/09/14	1	31.60	1	31.20	31.25	0	1,877	0.00%
2021/08/27	1	30.80	8	30.70	30.80	-7	2,361	-0.30%
2021/08/24	0	0.00	2	29.95	30.25	-2	2,357	-0.08%
2021/08/23	0	0.00	1	29.50	29.45	-1	2,351	-0.04%
2021/08/17	1	29.25	0	0.00	29.20	1	2,419	0.04%
2021/07/12	1	32.35	0	0.00	32.20	1	3,793	0.03%
2021/07/08	0	0.00	1	32.65	32.80	-1	3,864	-0.03%
2021/07/06	1	34.40	3	33.75	33.45	-2	3,923	-0.05%
2021/06/25	3	33.50	0	0.00	33.20	3	4,102	0.07%
2021/06/21	0	0.00	1	31.90	33.60	-1	4,502	-0.02%
2021/06/18	0	0.00	1	32.50	32.40	-1	4,590	-0.02%
2021/06/16	0	0.00	7	33.46	33.60	-7	4,748	-0.15%
2021/06/09	1	32.60	10	32.65	32.60	-9	4,790	-0.19%
2021/06/08	1	33.05	0	0.00	33.00	1	4,747	0.02%
2021/06/07	0	0.00	1	33.10	33.15	-1	4,788	-0.02%
2021/05/31	1	33.00	1	33.00	33.00	0	4,958	0.00%
2021/05/26	0	0.00	2	32.20	32.35	-2	5,033	-0.04%
2021/05/25	1	31.80	0	0.00	31.80	1	5,113	0.02%
2021/05/18	1	30.90	0	0.00	31.30	1	5,367	0.02%
2021/05/17	1	29.90	2	29.95	29.85	-1	5,440	-0.02%
2021/05/14	1	30.90	0	0.00	31.35	1	5,452	0.02%
2021/05/13	0	0.00	1	30.55	30.40	-1	5,472	-0.02%
2021/05/12	2	31.20	0	0.00	31.35	2	5,517	0.04%
2021/05/11	3	34.88	2	34.60	34.35	1	5,625	0.02%
2021/05/10	1	34.05	6	35.17	35.55	-5	5,625	-0.09%
2021/05/07	1	32.90	0	0.00	32.80	1	5,495	0.02%
2021/05/06	2	32.50	0	0.00	32.50	2	5,532	0.04%
2021/05/04	3	32.83	0	0.00	32.60	3	5,646	0.05%
2021/04/29	2	34.50	5	34.50	34.90	-3	5,656	-0.05%
2021/04/27	0	0.00	3	34.47	34.75	-3	5,633	-0.05%
2021/04/26	2	35.05	0	0.00	35.00	2	5,592	0.04%
2021/04/23	1	34.90	2	34.95	35.05	-1	5,566	-0.02%
2021/04/22	1	34.70	1	36.00	34.70	0	5,535	0.00%
2021/04/21	3	35.90	4	35.68	35.55	-1	5,388	-0.02%
2021/04/20	21	34.84	6	35.12	35.10	15	5,270	0.28%
2021/04/19	0	0.00	6	33.40	33.30	-6	5,046	-0.12%
2021/04/16	4	32.78	0	0.00	32.85	4	4,985	0.08%
2021/04/15	3	33.00	0	0.00	32.90	3	5,034	0.06%
2021/04/14	0	0.00	2	32.75	33.00	-2	5,019	-0.04%
2021/04/13	0	0.00	2	33.14	32.70	-2	4,996	-0.04%
2021/04/12	16	32.14	3	32.30	32.35	13	4,965	0.26%
2021/04/08	0	0.00	1	32.00	32.00	-1	4,983	-0.02%
2021/04/06	1	31.90	3	31.90	31.90	-2	4,993	-0.04%
2021/04/01	1	32.35	1	32.00	31.85	0	4,985	0.00%
2021/03/31	0	0.00	1	32.50	32.35	-1	4,933	-0.02%
2021/03/30	5	33.30	1	33.15	33.35	4	4,868	0.08%
2021/03/25	0	32.90	0	0.00	31.85	0	4,761	0.00%
2021/03/24	0	0.00	1	33.25	32.65	-1	4,693	-0.02%
2021/03/23	0	31.75	0	0.00	31.75	0	4,450	0.00%
2021/03/22	1	31.10	3	30.90	31.05	-2	4,213	-0.05%
2021/03/19	3	30.55	0	0.00	30.85	3	4,104	0.07%
2021/03/18	0	30.85	0	0.00	30.90	0	4,050	0.00%
2021/03/16	2	30.98	0	0.00	31.00	2	4,068	0.05%
2021/03/12	0	30.60	0	0.00	30.65	0	4,047	0.00%
2021/03/10	0	0.00	7	30.14	30.20	-7	4,044	-0.17%
2021/03/03	0	0.00	3	30.70	30.80	-3	4,152	-0.07%
2021/03/02	0	0.00	11	30.86	30.50	-11	4,145	-0.27%
2021/02/26	1	30.40	1	30.55	30.35	0	4,159	0.00%
2021/02/25	0	0.00	2.1	30.26	30.75	-2.1	4,138	-0.05%
2021/02/24	0	0.00	2	29.95	29.85	-2	4,110	-0.05%
2021/02/23	2	29.40	0	0.00	29.80	2	4,099	0.05%
2021/02/22	0	0.00	2	29.35	29.40	-2	4,068	-0.05%
2021/02/18	0	0.00	2	29.10	29.00	-2	3,999	-0.05%
2021/02/17	0	0.00	2	29.00	29.00	-2	3,989	-0.05%
2021/02/04	0	0.00	0	28.30	28.15	0	3,846	0.00%
2021/02/03	3	28.57	1	28.15	28.45	2	3,806	0.05%
2021/02/02	5	28.91	15.1	28.89	29.10	-10.1	3,702	-0.27%
2021/02/01	1	27.20	1	27.50	27.25	0	3,512	0.00%
2021/01/29	4	26.98	3	27.20	26.80	1	3,453	0.03%
2021/01/18	0	0.00	1	28.80	28.80	-1	3,224	-0.03%
2021/01/13	3	29.27	1	29.30	29.15	2	3,361	0.06%
2021/01/12	0	0.00	1	29.20	28.75	-1	3,340	-0.03%
2021/01/11	1	28.95	0	0.00	29.20	1	3,310	0.03%
2021/01/08	1	29.15	0	0.00	29.00	1	3,271	0.03%
2021/01/05	2	28.35	0	0.00	28.40	2	3,224	0.06%
2021/01/04	0	0.00	1	28.40	28.45	-1	3,220	-0.03%
2020/12/31	2	27.80	0	0.00	27.65	2	3,188	0.06%
2020/12/30	0	0.00	2	28.03	27.95	-2	3,163	-0.06%
2020/12/29	2	27.45	0	0.00	27.30	2	3,110	0.06%
2020/12/22	1	27.45	0	0.00	27.40	1	3,122	0.03%
2020/12/16	1	27.90	0	0.00	28.05	1	3,130	0.03%
2020/12/15	1.1	27.53	0	0.00	27.40	1.1	3,168	0.03%
2020/11/16	1	30.45	0	0.00	30.45	1	2,961	0.03%
2020/11/09	2	30.30	0	0.00	30.25	2	3,231	0.06%
2020/11/05	0	0.00	2	30.30	29.95	-2	3,272	-0.06%
2020/11/03	1	30.00	0	0.00	29.95	1	3,357	0.03%
2020/11/02	1	30.10	0	0.00	29.80	1	3,352	0.03%
2020/10/21	0	0.00	1	30.00	30.10	-1	3,282	-0.03%
2020/10/19	1	29.80	0	0.00	29.75	1	3,360	0.03%
2020/10/15	5	29.75	0	0.00	29.85	5	3,409	0.15%
2020/10/14	0	0.00	2	30.43	29.85	-2	3,457	-0.06%
2020/10/13	2	30.15	0	0.00	29.90	2	3,466	0.06%
2020/09/24	5	29.70	0	0.00	29.65	5	3,737	0.13%
2020/09/23	5	30.00	0	0.00	30.10	5	3,726	0.13%
2020/09/22	5	30.20	0	0.00	30.20	5	3,716	0.13%
2020/09/18	0	0.00	1	30.60	30.65	-1	3,755	-0.03%
2020/09/17	3	30.38	3	30.28	30.70	0	3,710	0.00%
2020/09/15	5	29.55	0	0.00	29.70	5	3,651	0.14%
2020/09/11	5	29.80	0	0.00	29.75	5	3,685	0.14%
2020/09/10	1	29.95	0	0.00	29.95	1	3,642	0.03%
2020/09/08	2	30.10	0	0.00	29.85	2	3,589	0.06%
2020/09/07	3	30.15	0	0.00	30.35	3	3,554	0.08%
2020/09/04	0	0.00	1	30.00	29.85	-1	3,524	-0.03%
2020/09/03	1	30.05	2	29.98	30.15	-1	3,559	-0.03%
2020/08/28	2	29.23	2	29.35	29.30	0	3,386	0.00%
2020/08/27	0	0.00	1	29.90	29.55	-1	3,422	-0.03%
2020/08/25	1	29.75	0	0.00	29.65	1	3,408	0.03%
2020/08/24	2	29.50	0	0.00	29.65	2	3,495	0.06%
2020/08/21	1	29.40	0	0.00	29.85	1	3,532	0.03%
2020/08/19	1	29.65	0	0.00	29.50	1	3,504	0.03%
2020/08/18	0	0.00	7	29.50	30.05	-7	3,469	-0.20%
2020/08/10	2	29.08	2	28.65	28.55	0	3,326	0.00%
2020/07/31	5	27.65	0	0.00	27.20	5	3,259	0.15%
2020/07/24	0	0.00	1	29.00	28.60	-1	3,202	-0.03%
2020/07/23	0	0.00	2	28.30	28.15	-2	3,125	-0.06%
2020/07/22	0	0.00	4	28.23	28.40	-4	3,144	-0.13%
2020/07/20	0	0.00	4	28.15	28.30	-4	3,118	-0.13%
2020/07/17	0	0.00	4	27.55	27.45	-4	3,107	-0.13%
2020/07/13	0	0.00	1	27.05	27.00	-1	3,103	-0.03%
2020/07/10	0	0.00	2	27.00	26.75	-2	3,116	-0.06%
2020/07/08	12	26.96	3	27.02	27.15	9	3,129	0.29%
2020/06/29	1	26.80	0	0.00	27.05	1	3,160	0.03%
2020/06/11	1	27.30	0	0.00	27.25	1	4,120	0.02%
2020/06/05	13	28.20	0	0.00	28.10	13	4,707	0.28%
2020/06/03	0	0.00	1	28.15	28.10	-1	4,889	-0.02%
2020/06/01	0	0.00	4	28.25	28.05	-4	4,907	-0.08%
2020/05/29	0	0.00	2	28.40	28.20	-2	4,913	-0.04%
2020/05/28	2	28.75	0	0.00	28.40	2	4,854	0.04%
2020/05/27	3	28.50	1	28.75	28.40	2	4,885	0.04%
2020/05/25	0	0.00	2	28.25	28.15	-2	4,914	-0.04%
2020/05/22	3	28.13	3	27.85	28.15	0	4,972	0.00%
2020/05/21	1	27.25	3	27.10	27.25	-2	4,882	-0.04%
2020/05/12	0	0.00	12	26.90	26.90	-12	5,011	-0.24%
2020/05/08	2	26.35	0	0.00	26.45	2	4,980	0.04%
2020/05/04	0	0.00	2	26.85	26.85	-2	4,978	-0.04%
2020/04/15	1	26.15	0	0.00	26.00	1	5,379	0.02%
2020/04/09	1	24.00	0	0.00	23.95	1	5,238	0.02%
2020/04/06	1	23.80	0	0.00	23.80	1	5,383	0.02%
2020/03/31	5	24.10	0	0.00	24.10	5	5,445	0.09%
2020/03/30	0	23.60	0	0.00	23.60	0	5,401	0.00%
2020/03/26	4	24.95	0	0.00	24.65	4	5,350	0.07%
2020/03/23	0	0.00	4	24.14	23.80	-4	5,209	-0.08%
2020/03/20	3	24.90	0	0.00	25.60	3	5,145	0.06%
2020/03/19	0	0.00	23	24.20	24.10	-23	5,044	-0.46%
2020/03/18	1	24.75	0	0.00	25.00	1	4,938	0.02%
2020/03/11	0	0.00	3	25.75	25.50	-3	4,255	-0.07%
2020/03/10	0	0.00	3	25.55	26.20	-3	4,079	-0.07%
2020/03/05	1	27.05	16	27.05	27.10	-15	3,941	-0.38%
2020/02/27	0	0.00	5	26.80	26.75	-5	3,910	-0.13%
2020/02/25	0	0.00	2	26.70	26.80	-2	3,846	-0.05%
2020/02/17	0	0.00	4	27.75	27.85	-4	4,132	-0.10%
2020/02/13	0	0.00	5	27.24	27.35	-5	4,151	-0.12%
2020/01/31	0	0.00	1	27.05	27.05	-1	4,402	-0.02%
2020/01/30	0	0.00	2	26.55	26.40	-2	4,322	-0.05%
2020/01/17	0	0.00	6	26.90	26.85	-6	4,211	-0.14%
2020/01/13	1	25.85	1	25.95	26.00	0	4,252	0.00%
2020/01/08	1	26.10	0	0.00	26.10	1	4,225	0.02%
2019/12/27	1	26.30	0	0.00	26.30	1	4,290	0.02%
2019/12/19	0	0.00	1	26.55	26.55	-1	4,376	-0.02%
2019/12/16	0	0.00	2	26.65	26.65	-2	4,407	-0.05%
2019/12/05	12	27.00	0	0.00	27.05	12	4,586	0.26%
2019/11/22	2	26.85	1	26.90	27.00	1	4,631	0.02%
2019/11/12	0	0.00	12	27.50	27.25	-12	4,708	-0.25%
2019/11/05	0	0.00	2	26.80	26.90	-2	4,659	-0.04%
2019/11/01	0	0.00	2	26.75	26.80	-2	4,662	-0.04%
2019/10/28	1	26.30	0	0.00	26.30	1	4,792	0.02%
2019/10/22	1	26.45	0	0.00	26.55	1	5,048	0.02%
2019/10/21	0	0.00	2	26.10	26.05	-2	5,018	-0.04%
2019/10/17	2	26.23	0	0.00	26.15	2	5,037	0.04%
2019/10/16	0	0.00	2	25.80	25.80	-2	4,946	-0.04%
2019/10/14	4	25.93	4	25.94	25.95	0	4,838	0.00%
2019/10/09	2	25.93	2	26.00	25.95	0	4,946	0.00%
2019/10/04	2	26.05	2	25.95	25.70	0	5,039	0.00%
2019/10/03	0	0.00	6	26.10	25.90	-6	5,030	-0.12%
2019/10/02	4	25.75	5	25.60	25.50	-1	4,877	-0.02%
2019/09/26	0	0.00	30	25.10	24.95	-30	4,773	-0.63%
2019/09/23	3	24.70	0	0.00	24.75	3	4,729	0.06%
2019/09/20	1	24.70	0	0.00	25.30	1	4,721	0.02%
2019/09/17	3	25.32	2	25.25	24.95	1	4,745	0.02%
2019/09/12	0	0.00	5	25.30	25.35	-5	4,844	-0.10%
2019/09/11	0	0.00	1	25.00	24.90	-1	4,815	-0.02%
2019/09/09	3	24.70	0	0.00	24.75	3	4,759	0.06%
2019/09/05	1	24.85	1	24.90	24.80	0	4,798	0.00%
2019/08/28	1	24.85	0	0.00	24.85	1	4,948	0.02%
2019/08/27	0	0.00	2	25.25	25.00	-2	5,020	-0.04%
2019/08/26	2	24.80	0	0.00	24.80	2	5,159	0.04%
2019/08/22	2	25.10	20	25.20	25.30	-18	6,425	-0.28%
2019/08/20	30	25.32	31	24.78	24.90	-1	6,729	-0.01%
2019/08/19	23	24.92	60	24.78	25.05	-37	6,643	-0.56%
2019/08/16	0	0.00	12	24.00	24.15	-12	6,510	-0.18%
2019/08/13	0	0.00	2	23.45	23.50	-2	6,690	-0.03%
2019/08/07	30	23.30	0	0.00	23.40	30	6,729	0.45%
2019/08/05	30	23.45	4	23.30	23.25	26	6,880	0.38%
2019/08/02	3	23.40	0	0.00	23.35	3	6,958	0.04%
2019/08/01	0	0.00	2	24.58	23.85	-2	6,954	-0.03%
2019/07/31	5	24.72	3	24.63	24.90	2	6,820	0.03%
2019/07/30	0	0.00	1	23.95	23.95	-1	6,609	-0.02%
2019/07/29	0	0.00	12	23.90	23.90	-12	6,626	-0.18%
2019/07/25	4	24.05	0	0.00	24.20	4	6,583	0.06%
2019/07/24	0	0.00	1	23.75	23.95	-1	6,645	-0.02%
2019/07/23	0	0.00	30	23.30	23.25	-30	6,438	-0.47%
2019/07/22	0	0.00	180	23.32	23.35	-180	6,426	-2.80%	大賣/鉅額交易
2019/07/19	0	0.00	1	23.00	22.95	-1	6,371	-0.02%
2019/07/16	0	0.00	1	23.05	23.05	-1	6,327	-0.02%
2019/07/15	0	0.00	22	22.86	23.00	-22	6,309	-0.35%
2019/07/12	0	0.00	2	22.50	22.55	-2	6,253	-0.03%
2019/07/04	0	0.00	1	22.50	22.60	-1	6,549	-0.02%
2019/07/03	0	0.00	8	22.25	22.20	-8	6,651	-0.12%
2019/07/02	9	22.98	2	23.00	23.05	7	6,724	0.10%
2019/06/27	210	22.86	0	0.00	22.75	210	6,850	3.07%	大買/鉅額交易
2019/06/21	0	0.00	4	23.00	22.70	-4	6,932	-0.06%
2019/06/19	0	0.00	2	23.20	23.15	-2	6,780	-0.03%
2019/06/18	5	23.10	6	22.90	22.95	-1	6,731	-0.01%
2019/06/14	1	22.90	0	0.00	22.85	1	6,735	0.01%
2019/06/13	6	22.98	1	22.90	22.95	5	6,731	0.07%
2019/06/12	5	22.75	5	22.90	22.90	0	6,754	0.00%
2019/06/04	2	22.55	0	0.00	22.50	2	6,863	0.03%
2019/05/31	1	22.80	0	0.00	22.85	1	6,704	0.01%
2019/05/30	42	23.23	5	23.00	22.80	37	6,520	0.57%
2019/05/29	29	23.68	31	24.02	23.00	-2	6,068	-0.03%
2019/05/28	0	0.00	2	22.40	22.75	-2	5,313	-0.04%
2019/05/23	1	22.00	1	22.05	22.10	0	5,255	0.00%
2019/05/22	3	22.90	1	22.30	22.10	2	5,412	0.04%
2019/05/20	0	0.00	2	22.20	22.20	-2	5,448	-0.04%
2019/05/16	0	0.00	0.6	22.05	22.10	-0.6	5,478	-0.01%
2019/05/02	0	0.00	1	22.80	22.90	-1	5,475	-0.02%
2019/04/30	1	23.10	0	0.00	23.10	1	5,471	0.02%
2019/04/25	2	22.65	0	0.00	22.70	2	5,451	0.04%
2019/04/19	0	0.00	1	22.40	22.65	-1	5,703	-0.02%
2019/04/18	1	22.65	0	0.00	22.40	1	5,789	0.02%
2019/04/16	0	0.00	1	22.45	22.80	-1	5,943	-0.02%
2019/04/15	0	0.00	3	23.00	22.75	-3	6,031	-0.05%
2019/04/11	1	22.55	1	22.70	22.65	0	5,916	0.00%
2019/04/10	0	0.00	1	22.55	22.60	-1	5,841	-0.02%
2019/04/09	0	0.00	2	22.48	22.55	-2	5,826	-0.03%
2019/04/03	0	0.00	2	21.65	21.55	-2	5,634	-0.04%
2019/04/02	0	0.00	10	21.45	21.55	-10	5,588	-0.18%
2019/04/01	0	0.00	4	21.13	21.20	-4	5,614	-0.07%
2019/03/29	2	21.00	0	0.00	21.00	2	5,504	0.04%
2019/03/27	0	0.00	1	20.35	20.30	-1	5,519	-0.02%
2019/03/22	0	0.00	1	20.00	20.15	-1	5,621	-0.02%
2019/03/21	0	0.00	3	20.13	20.05	-3	5,699	-0.05%
2019/03/19	0	0.00	6	19.99	19.95	-6	5,726	-0.10%
2019/03/13	0	0.00	1	20.00	20.00	-1	5,871	-0.02%
2019/03/11	2	20.05	0	0.00	20.05	2	6,198	0.03%
2019/03/08	2	19.35	0	0.00	19.60	2	6,651	0.03%
2019/03/06	0	0.00	1	19.40	19.40	-1	9,722	-0.01%
2019/03/05	0	0.00	1	19.30	19.35	-1	9,894	-0.01%
2019/03/04	0	0.00	1	19.35	19.30	-1	10,049	-0.01%
2019/02/27	0	0.00	1	19.15	19.05	-1	10,206	-0.01%
2019/02/26	0	0.00	30	19.10	19.20	-30	10,198	-0.29%
2019/02/25	2	19.35	10	19.25	19.20	-8	10,224	-0.08%
2019/02/22	3	19.57	10	19.70	19.65	-7	10,198	-0.07%
2019/02/20	1	19.45	11	19.50	19.50	-10	9,997	-0.10%
2019/02/18	0	0.00	10	18.90	18.95	-10	10,082	-0.10%
2019/02/14	2	18.53	7	18.51	18.50	-5	10,447	-0.05%
2019/02/11	6	18.38	2	18.55	18.55	4	10,480	0.04%
2019/01/29	12	18.40	0	0.00	18.45	12	10,454	0.11%
2019/01/25	0	0.00	5	18.50	18.50	-5	10,397	-0.05%
2019/01/21	0	0.00	5	18.35	18.35	-5	10,524	-0.05%
2019/01/18	0	0.00	10	18.23	18.15	-10	10,518	-0.10%
2019/01/10	1	17.70	5	17.60	17.85	-4	10,553	-0.04%
2019/01/09	0	17.40	0	0.00	17.50	0	10,493	0.00%
2019/01/07	5	17.05	5	17.10	17.00	0	10,448	0.00%
2019/01/04	5	17.00	0	0.00	17.00	5	10,323	0.05%
2019/01/03	4	17.40	0	0.00	17.25	4	10,341	0.04%
2018/12/28	1	17.40	0	0.00	17.45	1	10,329	0.01%
2018/12/27	1	17.55	0	0.00	17.55	1	10,324	0.01%
2018/12/25	5	17.55	1	17.60	17.65	4	10,308	0.04%
2018/12/24	6	17.83	0	0.00	17.95	6	10,296	0.06%
2018/12/21	10	17.18	0	0.00	17.15	10	10,259	0.10%
2018/12/18	12	17.83	0	0.00	17.70	12	10,088	0.12%
2018/12/13	5	18.00	0	0.00	17.95	5	9,905	0.05%
2018/12/10	2	17.83	0	0.00	17.85	2	9,858	0.02%
2018/12/06	8	18.08	0	0.00	17.95	8	9,759	0.08%
2018/12/05	1	18.60	0	0.00	18.65	1	9,583	0.01%
2018/12/04	1	18.85	0	0.00	18.75	1	9,494	0.01%
2018/12/03	0	0.00	133	18.33	18.15	-133	9,161	-1.45%	大賣/鉅額交易
2018/11/30	0	0.00	5	17.55	17.15	-5	8,612	-0.06%
2018/11/29	0	0.00	2	17.15	17.05	-2	5,741	-0.03%
2018/11/28	1	16.85	0	0.00	16.95	1	5,466	0.02%
2018/11/21	2	16.95	0.1	17.10	17.00	1.9	4,906	0.04%
2018/11/20	5	16.85	1	17.20	17.20	4	4,843	0.08%
2018/11/19	1	17.00	0	0.00	17.00	1	4,734	0.02%
2018/11/15	2	16.95	0	0.00	16.85	2	4,540	0.04%
2018/11/14	16	16.94	0	0.00	16.95	16	4,321	0.37%
2018/11/09	5	18.05	0	0.00	17.95	5	3,901	0.13%
2018/11/02	5	18.10	1	18.05	18.10	4	3,779	0.11%
2018/11/01	0	0.00	2	18.10	18.15	-2	3,770	-0.05%
2018/10/31	0	0.00	18	18.00	17.75	-18	3,742	-0.48%
2018/10/30	8	17.85	0	0.00	17.95	8	3,702	0.22%
2018/10/29	11	17.59	1	17.60	17.50	10	3,674	0.27%
2018/10/26	1	17.35	0	0.00	17.35	1	3,664	0.03%
2018/10/23	1	18.15	0	0.00	17.95	1	3,614	0.03%
2018/10/19	2	18.10	0	0.00	18.30	2	3,535	0.06%
2018/10/18	3	18.20	0.5	18.45	18.35	2.5	3,458	0.07%
2018/10/15	2	18.90	0	0.00	18.95	2	3,218	0.06%
2018/10/11	5	19.85	0	0.00	19.20	5	3,031	0.16%
2018/10/04	5	22.00	0	0.00	21.75	5	2,867	0.17%
2018/10/02	5	22.20	0	0.00	22.35	5	2,831	0.18%
2018/10/01	1	22.50	0	0.00	22.50	1	2,798	0.04%
2018/09/25	0	0.00	1	22.00	22.05	-1	2,793	-0.04%
2018/09/21	11	21.71	1	21.85	21.85	10	2,787	0.36%
2018/09/19	1	21.55	0	0.00	21.55	1	2,744	0.04%
2018/09/18	1	21.05	0	0.00	21.15	1	2,766	0.04%
2018/09/13	1	21.10	0	0.00	21.20	1	2,890	0.03%
2018/08/23	0	0.00	1	22.00	22.00	-1	3,291	-0.03%
2018/08/20	2	21.50	0	0.00	21.50	2	3,316	0.06%
2018/08/07	2	22.10	0	0.00	22.15	2	3,234	0.06%
2018/08/02	16	22.06	0	0.00	22.05	16	3,149	0.51%
2018/08/01	10	22.00	0	0.00	22.30	10	3,105	0.32%
2018/07/31	2	22.05	0	0.00	22.35	2	3,060	0.07%
2018/07/25	10	22.30	0	0.00	22.25	10	3,046	0.33%
2018/07/04	1	22.65	0	0.00	22.70	1	3,423	0.03%
2018/06/21	2	23.25	0	0.00	23.25	2	3,649	0.05%
2018/06/15	1	23.85	0	0.00	23.85	1	3,763	0.03%
2018/06/12	1	24.00	0	0.00	24.00	1	4,293	0.02%
2018/05/24	2	24.35	0	0.00	24.50	2	3,955	0.05%
2018/05/17	0	0.00	1	24.65	24.45	-1	4,026	-0.02%
2018/05/14	0	0.00	37	24.30	24.35	-37	4,086	-0.91%
2018/05/07	0	0.00	3	23.95	23.95	-3	4,110	-0.07%
2018/04/25	0	0.00	1	24.20	24.15	-1	4,085	-0.02%
2018/04/18	2	24.25	0	0.00	24.45	2	4,001	0.05%
2018/04/17	1	24.15	0	0.00	24.15	1	3,957	0.03%
2018/04/16	11	24.05	0	0.00	24.15	11	3,946	0.28%
2018/04/13	3	24.73	0	0.00	24.45	3	3,877	0.08%
2018/04/12	1	24.75	2	24.85	24.90	-1	3,832	-0.03%
2018/04/11	1	24.60	2	24.65	24.75	-1	3,783	-0.03%
2018/04/10	13	24.55	2	24.65	24.45	11	3,743	0.29%
2018/04/09	8	25.01	24	25.19	24.95	-16	3,652	-0.44%
2018/03/31	0	0.00	1	24.70	24.55	-1	3,424	-0.03%
2018/03/30	2	24.78	60	24.40	24.70	-58	3,409	-1.70%
2018/03/28	1	24.25	0	0.00	24.05	1	3,177	0.03%
2018/03/27	0	0.00	1	24.40	24.30	-1	3,125	-0.03%
2018/03/23	82	24.07	0	0.00	24.00	82	3,044	2.69%
2018/03/19	20	24.75	0	0.00	24.45	20	2,830	0.71%
2018/03/16	12	24.78	0	25.50	24.65	12	2,602	0.46%
2018/03/15	5	26.09	0	0.00	25.90	5	2,326	0.21%
2018/03/12	0	0.00	1	26.95	27.05	-1	2,261	-0.04%
2018/03/09	1	26.65	1	26.55	26.85	0	2,259	0.00%
2018/03/08	1	26.40	3	26.30	26.35	-2	2,263	-0.09%
2018/02/26	2	26.53	0	0.00	26.45	2	2,357	0.08%
2018/02/21	0	0.00	11	26.67	26.90	-11	2,384	-0.46%
2018/02/12	11	25.01	0	0.00	25.45	11	2,372	0.46%
2018/02/09	20	24.70	0	0.00	24.95	20	2,352	0.85%
2018/02/07	0	0.00	2	25.95	25.95	-2	2,298	-0.09%
2018/02/06	52	26.19	0	0.00	25.00	52	2,232	2.33%
2018/02/05	3	27.50	0	0.00	27.50	3	2,150	0.14%
2018/02/02	20	28.00	0	0.00	28.00	20	2,134	0.94%
2018/01/31	1	28.05	0	0.00	28.10	1	2,140	0.05%
2018/01/23	0	0.00	1	28.75	28.85	-1	2,098	-0.05%
2018/01/22	0	0.00	10	28.90	28.90	-10	2,095	-0.48%
2018/01/18	0	0.00	1	29.00	28.95	-1	2,068	-0.05%
2018/01/17	0	0.00	2	28.85	29.00	-2	2,063	-0.10%
2018/01/16	0	0.00	1	28.60	28.65	-1	2,045	-0.05%
2018/01/11	33	28.22	1	28.30	28.45	32	2,084	1.54%
2018/01/04	1	28.55	0	0.00	28.60	1	2,223	0.04%