正文 (4906)-元富-中港券商分點個股進出

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

正文

(4906)

可現股當沖

股價
38.55
漲跌
▲0.50
漲幅
+1.31%
成交量
9,460張
產業
上市通信網路類股
597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

正文 (4906)籌碼相關－元富-中港券商分點個股進出

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

元富-中港券商分點個股進出
元富-中港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
2024/06/14	3	38.33	2	38.70	38.55	1	7,214	0.01%
2024/06/13	1	38.50	0	0.00	38.05	1	7,129	0.01%
2024/06/12	1	38.80	2	38.80	38.80	-1	7,069	-0.01%
2024/06/11	12	38.43	1	38.45	38.25	11	6,908	0.16%
2024/06/07	2	38.35	2	38.20	38.20	0	6,747	0.00%
2024/06/06	6	38.43	11	38.68	38.30	-5	6,627	-0.08%
2024/06/05	4	38.30	11	37.90	37.80	-7	6,419	-0.11%
2024/06/04	4	38.18	2	38.05	38.05	2	6,414	0.03%
2024/06/03	2	37.25	2	37.28	37.70	0	6,453	0.00%
2024/05/31	5	38.37	3	38.15	37.00	2	6,649	0.03%
2024/05/30	1	38.00	1	38.20	38.00	0	7,831	0.00%
2024/05/29	3	38.07	1	38.20	38.00	2	8,025	0.02%
2024/05/28	10	38.00	9.4	37.36	37.95	0.6	7,758	0.01%
2024/05/27	29.4	37.35	4.3	37.33	37.35	25.1	7,378	0.34%
2024/05/23	0	0.00	5	35.20	35.00	-5	6,842	-0.07%
2024/05/22	4	36.15	2	36.20	35.40	2	6,864	0.03%
2024/05/21	53	35.05	100	34.85	35.20	-47	6,687	-0.70%
2024/05/20	60	35.31	7	35.46	35.50	53	6,642	0.80%
2024/05/03	0	0.00	3	33.57	33.30	-3	6,909	-0.04%
2024/04/25	0	0.00	0.3	32.60	32.50	-0.3	7,275	0.00%
2024/04/19	0	0.00	2	31.80	32.20	-2	7,766	-0.03%
2024/04/16	1	32.80	2	32.70	32.70	-1	7,740	-0.01%
2024/04/12	1	34.75	0	0.00	34.55	1	7,674	0.01%
2024/04/11	0.1	34.50	0	0.00	34.65	0.1	7,676	0.00%
2024/04/10	0	0.00	3	34.60	34.70	-3	7,709	-0.04%
2024/04/09	0.1	34.60	3	34.15	34.05	-2.9	7,659	-0.04%
2024/04/02	1	34.10	0	0.00	34.10	1	7,621	0.01%
2024/04/01	1	34.55	1	34.50	34.55	0	7,594	0.00%
2024/03/29	0	0.00	2	34.10	34.10	-2	7,575	-0.03%
2024/03/28	0	34.50	0	0.00	34.20	0	7,639	0.00%
2024/03/27	0.1	34.85	3	34.55	34.40	-3	7,680	-0.04%
2024/03/26	1	34.70	0	0.00	34.40	1	7,678	0.01%
2024/03/22	1	35.05	0	0.00	35.10	1	7,653	0.01%
2024/03/20	3	35.23	3	35.07	34.90	0	7,731	0.00%
2024/03/19	3	35.13	21	35.15	35.00	-18	7,974	-0.23%
2024/03/18	3	35.10	0	0.00	35.10	3	8,333	0.04%
2024/03/15	0	0.00	2	34.35	34.30	-2	8,602	-0.02%
2024/03/14	1	35.05	0	0.00	34.90	1	8,679	0.01%
2024/03/13	10	35.75	0	0.00	35.65	10	8,912	0.11%
2024/03/12	0	0.00	30	36.13	36.15	-30	8,880	-0.34%
2024/03/11	20	36.10	0	0.00	36.15	20	8,786	0.23%
2024/03/08	1	35.85	5.1	35.89	35.95	-4.1	8,713	-0.05%
2024/03/07	53.3	37.56	56.1	37.43	36.80	-2.8	8,577	-0.03%
2024/03/06	16.2	38.42	11.1	38.48	38.35	5.1	8,253	0.06%
2024/03/05	66.1	39.55	50.1	39.82	39.50	16	7,969	0.20%
2024/03/04	10.4	37.14	15	38.05	38.70	-4.7	6,493	-0.07%
2024/02/27	1	35.35	0	0.00	35.25	1	5,974	0.02%
2024/02/26	2	35.90	0	0.00	36.00	2	5,965	0.03%
2024/02/23	3.5	36.12	1	36.70	35.90	2.5	5,955	0.04%
2024/02/22	0	0.00	2	36.05	36.35	-2	6,002	-0.03%
2024/02/21	1	36.05	0	0.00	36.05	1	5,965	0.02%
2024/02/20	2.3	35.75	0.2	35.90	35.65	2.1	5,938	0.04%
2024/02/19	1	35.85	0	0.00	35.95	1	5,940	0.02%
2024/02/16	2	35.70	1	35.95	35.65	1	5,922	0.02%
2024/02/05	0	0.00	1	35.40	35.10	-1	5,887	-0.02%
2024/02/02	8.3	36.39	9.9	36.39	36.00	-1.5	5,862	-0.03%
2024/02/01	0.2	36.15	1	36.15	36.20	-0.9	5,732	-0.01%
2024/01/31	30	35.60	0	0.00	35.60	30	5,626	0.53%
2024/01/30	0.1	35.70	0	0.00	35.75	0.1	5,649	0.00%
2024/01/29	0	0.00	1	35.50	35.80	-1	5,636	-0.02%
2024/01/26	0	0.00	5	35.05	35.00	-5	5,682	-0.09%
2024/01/25	0	0.00	5	35.65	35.60	-5	5,729	-0.09%
2024/01/24	1	36.20	0	0.00	35.80	1	5,703	0.02%
2024/01/23	0	0.00	1	35.85	35.90	-1	5,671	-0.02%
2024/01/22	13.4	35.77	1	35.75	35.85	12.4	5,625	0.22%
2024/01/19	0	0.00	2	34.80	34.80	-2	5,467	-0.04%
2024/01/18	5	34.75	0	0.00	35.20	5	5,445	0.09%
2024/01/17	2.1	35.31	0	0.00	35.35	2.1	5,398	0.04%
2024/01/15	1	34.90	0	0.00	35.00	1	5,112	0.02%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/21	1	35.55	0.1	35.70	35.60	0.9	5,535	0.02%
2023/12/20	0	35.65	0	0.00	35.95	0	5,661	0.00%
2023/12/19	0.1	35.45	0	35.55	35.60	0.1	5,672	0.00%
2023/12/15	1	36.25	0	0.00	36.20	1	5,810	0.02%
2023/12/14	2	36.78	0	0.00	36.90	2	5,830	0.03%
2023/12/13	2	36.30	13.4	35.96	36.35	-11.4	5,593	-0.20%
2023/12/08	0	0.00	15	35.48	35.70	-15	5,430	-0.28%
2023/12/01	0.1	34.20	0	0.00	34.10	0.1	6,234	0.00%
2023/11/30	0.1	34.05	0	0.00	34.05	0.1	6,330	0.00%
2023/11/28	0	0.00	2	34.20	34.40	-2	6,905	-0.03%
2023/11/22	0	0.00	0.3	34.75	34.65	-0.3	8,732	0.00%
2023/11/21	11	34.92	0	0.00	34.60	11	9,605	0.11%
2023/11/16	0.2	33.20	0	0.00	33.40	0.2	10,727	0.00%
2023/11/15	0.3	33.15	0	0.00	33.10	0.3	11,172	0.00%
2023/11/14	0.2	32.93	0	0.00	33.15	0.2	11,272	0.00%
2023/11/13	0	0.00	1	32.65	32.75	-1	11,342	-0.01%
2023/11/09	12	32.98	0	0.00	32.90	12	11,392	0.11%
2023/10/27	0	0.00	0.4	33.12	33.15	-0.4	12,454	0.00%
2023/10/16	11	34.64	0	0.00	34.60	11	13,098	0.08%
2023/10/11	0	0.00	23	36.19	36.00	-23	13,271	-0.17%
2023/10/06	3	36.70	0	0.00	36.70	3	13,344	0.02%
2023/10/05	0.1	37.45	0	0.00	37.00	0.1	13,382	0.00%
2023/10/03	5	37.15	5	37.80	37.15	0	13,538	0.00%
2023/10/02	2	37.85	5	37.60	37.85	-3	13,683	-0.02%
2023/09/28	5	36.45	0	0.00	36.45	5	13,866	0.04%
2023/09/27	5	36.50	0	0.00	36.70	5	14,035	0.04%
2023/09/25	1	36.80	23	37.28	37.60	-22	14,810	-0.15%
2023/09/22	0.1	36.15	5	36.15	36.05	-4.9	15,164	-0.03%
2023/09/20	12.7	36.68	10	36.60	36.60	2.7	15,626	0.02%
2023/09/19	1.2	37.92	2	37.50	37.35	-0.8	15,530	-0.01%
2023/09/18	1.2	37.31	1	37.15	37.10	0.2	15,394	0.00%
2023/09/15	10.2	37.18	6	37.28	37.05	4.2	15,333	0.03%
2023/09/14	31.1	38.15	3.1	38.02	38.05	28	15,132	0.19%
2023/09/13	3	37.25	2	37.50	37.70	1	14,807	0.01%
2023/09/12	0	0.00	10	37.30	37.45	-10	14,717	-0.07%
2023/09/11	7	36.35	0	0.00	36.25	7	14,568	0.05%
2023/09/08	5	36.55	5	36.70	37.00	0	14,723	0.00%
2023/09/07	14	37.15	2	37.20	37.05	12	14,692	0.08%
2023/09/06	1	37.90	2.1	37.94	37.95	-1.1	14,398	-0.01%
2023/09/05	8	36.68	1	36.70	36.50	7	13,995	0.05%
2023/09/04	0.1	35.80	32	36.11	36.20	-31.9	13,935	-0.23%
2023/09/01	18	37.63	27.1	37.55	37.05	-9.1	13,756	-0.07%
2023/08/31	13	37.30	14	37.23	37.30	-1	13,628	-0.01%
2023/08/30	0	0.00	2	36.70	36.95	-2	13,760	-0.01%
2023/08/29	25.2	36.17	20	36.58	36.25	5.2	13,590	0.04%
2023/08/28	41.2	36.57	10	35.98	35.90	31.2	13,326	0.23%
2023/08/25	3	36.87	5.1	37.73	37.50	-2.1	12,166	-0.02%
2023/08/24	4	35.73	0	0.00	35.40	4	11,315	0.04%
2023/08/23	4.1	35.51	1.4	35.32	35.55	2.7	10,998	0.02%
2023/08/22	2	34.70	2	34.83	34.30	0	10,496	0.00%
2023/08/21	1	34.45	5.6	34.07	34.50	-4.6	10,182	-0.05%
2023/08/18	0	0.00	50	32.95	32.95	-50	9,725	-0.51%
2023/08/17	0	0.00	4	33.43	33.65	-4	9,639	-0.04%
2023/08/15	0	0.00	1	33.15	33.25	-1	9,564	-0.01%
2023/08/11	1	32.80	0	0.00	32.65	1	9,575	0.01%
2023/08/10	3	32.80	3	33.25	33.35	0	9,491	0.00%
2023/08/09	13.6	34.30	19.1	34.11	33.55	-5.5	9,344	-0.06%
2023/08/07	1.1	32.93	0	0.00	33.45	1.1	8,858	0.01%
2023/08/04	0.3	32.77	2.1	32.83	32.90	-1.8	8,737	-0.02%
2023/08/02	5	32.35	5	32.30	31.40	0	8,557	0.00%
2023/08/01	1.1	32.09	1.2	32.65	32.05	-0.1	8,426	0.00%
2023/07/31	1.3	32.28	2	32.10	32.10	-0.7	8,343	-0.01%
2023/07/27	2	31.88	4	31.90	31.80	-2	8,260	-0.02%
2023/07/24	0.2	31.68	0	0.00	31.55	0.2	8,024	0.00%
2023/07/21	10.4	31.45	10	31.40	31.40	0.4	7,964	0.00%
2023/07/20	15	31.78	16	32.19	32.05	-1	7,937	-0.01%
2023/07/19	0.1	31.95	1	32.10	31.60	-0.9	7,881	-0.01%
2023/07/18	0.1	32.53	0	0.00	32.25	0.1	7,838	0.00%
2023/07/13	2	33.05	1	32.60	32.55	1	7,621	0.01%
2023/07/10	2	32.50	140	32.50	32.80	-138	7,535	-1.83%	大賣/鉅額交易
2023/07/07	147	34.26	10	33.50	33.55	137	7,398	1.85%	大買/鉅額交易
2023/07/06	4	33.78	4.1	33.85	33.65	-0.1	7,318	0.00%
2023/07/05	1	33.69	52	33.21	33.15	-51	6,999	-0.73%
2023/07/04	54.1	33.24	2	33.15	33.40	52.1	6,832	0.76%
2023/07/03	2	34.45	15	34.71	34.45	-13	6,528	-0.20%
2023/06/30	3	33.23	10	33.18	33.05	-7	5,960	-0.12%
2023/06/29	6	31.73	8	31.88	31.50	-2	5,502	-0.04%
2023/06/28	12	31.48	30	31.37	31.25	-18	5,288	-0.34%
2023/06/21	0	0.00	1	30.25	30.25	-1	5,082	-0.02%
2023/06/20	0	0.00	1	30.15	30.15	-1	5,100	-0.02%
2023/06/19	18	30.05	0	0.00	30.05	18	5,111	0.35%
2023/06/16	0	0.00	1	30.50	30.50	-1	5,096	-0.02%
2023/06/14	18	30.22	29.2	30.91	31.40	-11.2	4,996	-0.22%
2023/06/13	2	31.30	0	0.00	31.50	2	4,718	0.04%
2023/06/12	1	31.20	0	0.00	31.30	1	4,671	0.02%
2023/06/09	0.2	31.50	0	0.00	31.80	0.2	4,657	0.00%
2023/06/08	20	31.20	0	0.00	31.15	20	4,632	0.43%
2023/06/07	1	31.50	0	0.00	31.65	1	4,632	0.02%
2023/06/06	21	32.44	0	0.00	32.00	21	4,564	0.46%
2023/06/05	2	33.23	12	32.58	33.45	-10	4,354	-0.23%
2023/05/25	0	0.00	1	30.55	30.50	-1	3,701	-0.03%
2023/05/24	0	0.00	5	30.65	30.65	-5	3,684	-0.14%
2023/05/23	0	0.00	9	30.68	30.65	-9	3,670	-0.25%
2023/05/19	14	30.01	0	0.00	30.05	14	3,618	0.39%
2023/05/15	0	0.00	1	29.80	29.75	-1	3,397	-0.03%
2023/05/08	0	0.00	1	29.50	29.50	-1	3,230	-0.03%
2023/05/03	0	0.00	40	31.20	30.80	-40	3,100	-1.29%
2023/05/02	10	30.95	0	0.00	31.00	10	3,067	0.33%
2023/04/28	0	0.00	0	31.05	31.00	0	3,047	0.00%
2023/04/25	3	31.42	0	0.00	30.80	3	2,993	0.10%
2023/04/21	1	30.60	0	0.00	30.80	1	2,923	0.03%
2023/04/20	1	32.25	0	0.00	32.10	1	2,812	0.04%
2023/04/17	10	32.05	2	32.08	32.35	8	2,630	0.30%
2023/04/14	30	31.65	0	0.00	31.65	30	2,536	1.18%
2023/04/12	0	0.00	11	31.66	31.80	-11	2,441	-0.45%
2023/04/11	0	0.00	3	31.30	31.35	-3	2,377	-0.13%
2023/04/10	0	0.00	0	30.90	30.65	0	2,219	0.00%
2023/04/07	1	31.30	0	0.00	31.30	1	2,166	0.05%
2023/04/06	0	0.00	1	31.45	31.40	-1	2,130	-0.05%
2023/03/31	10	30.95	0	0.00	30.90	10	2,069	0.48%
2023/03/29	0	0.00	5	30.95	30.50	-5	1,954	-0.26%
2023/03/28	0	30.40	0	0.00	30.25	0	1,916	0.00%
2023/03/22	5	29.00	0	0.00	29.30	5	1,695	0.29%
2023/03/20	0	0.00	1	29.15	29.15	-1	1,639	-0.06%
2023/03/17	0	0.00	50	28.45	28.40	-50	1,656	-3.02%
2023/03/16	0	28.00	0	0.00	28.00	0	1,636	0.00%
2023/03/08	1	28.30	0	0.00	28.65	1	1,476	0.07%
2023/03/07	0	0.00	1	28.60	28.45	-1	1,491	-0.07%
2023/03/06	0	0.00	1	28.35	28.35	-1	1,459	-0.07%
2023/03/02	0	0.00	1	28.05	28.05	-1	1,457	-0.07%
2023/03/01	0	28.25	0	0.00	27.65	0	1,483	0.00%
2023/02/23	24	27.87	0	0.00	27.80	24	1,601	1.50%
2023/02/20	26	28.10	0	0.00	28.15	26	1,645	1.58%
2023/02/17	0	0.00	6	27.90	28.05	-6	1,656	-0.36%
2023/02/03	0	0.00	7	28.05	28.00	-7	1,882	-0.37%
2023/02/02	0	0.00	20	27.93	28.10	-20	1,875	-1.07%
2023/02/01	8	28.03	5	27.90	27.95	3	1,856	0.16%
2023/01/30	20	27.25	0	0.00	27.20	20	1,819	1.10%
2023/01/13	6	27.13	0	0.00	26.85	6	1,860	0.32%
2023/01/12	6	27.50	0	0.00	27.45	6	1,865	0.32%
2023/01/04	0	0.00	3	28.00	28.00	-3	2,002	-0.15%
2022/12/23	0	27.20	2	27.15	27.35	-2	2,258	-0.09%
2022/12/22	1	27.35	0	0.00	27.30	1	2,303	0.04%
2022/12/16	3	27.75	0	0.00	27.55	3	2,883	0.10%
2022/12/12	1	28.35	0	0.00	28.35	1	3,893	0.03%
2022/12/09	0	0.00	4	28.93	28.60	-4	3,901	-0.10%
2022/12/01	0	0.00	2	28.90	28.75	-2	4,042	-0.05%
2022/11/30	1	28.80	0	0.00	28.60	1	4,149	0.02%
2022/11/29	1	28.35	1	28.75	28.80	0	4,494	0.00%
2022/11/28	0	0.00	3	28.20	28.15	-3	4,551	-0.07%
2022/11/24	1	28.50	7	28.50	28.40	-6	4,640	-0.13%
2022/11/23	1	28.70	0	0.00	28.60	1	4,647	0.02%
2022/11/22	4	28.48	1	28.70	28.75	3	4,647	0.06%
2022/11/21	0	0.00	1	28.35	28.15	-1	4,669	-0.02%
2022/11/17	0	0.00	2	28.30	28.15	-2	4,766	-0.04%
2022/11/11	0	0.00	36	27.81	27.75	-36	5,232	-0.69%
2022/11/10	2	27.70	10	28.11	27.80	-8	5,229	-0.15%
2022/11/09	3	27.98	7	27.85	27.85	-4	5,185	-0.08%
2022/11/08	1	27.60	0	0.00	27.60	1	5,145	0.02%
2022/11/07	0	0.00	2	26.88	26.90	-2	5,092	-0.04%
2022/11/02	0	0.00	10	26.65	26.75	-10	5,167	-0.19%
2022/10/31	0	0.00	3	26.23	26.15	-3	5,274	-0.06%
2022/10/27	0	0.00	3	26.00	26.30	-3	5,324	-0.06%
2022/10/26	14	25.96	0	0.00	25.65	14	5,352	0.26%
2022/10/25	9	26.54	0	0.00	26.05	9	5,343	0.17%
2022/10/24	3	26.70	0	0.00	26.70	3	5,366	0.06%
2022/10/21	36	26.74	0	0.00	26.60	36	5,405	0.67%
2022/10/18	2	27.50	0	0.00	27.45	2	5,496	0.04%
2022/10/13	0	0.00	5	27.15	26.50	-5	5,516	-0.09%
2022/10/12	0	0.00	2	27.80	27.85	-2	5,529	-0.04%
2022/10/11	0	0.00	4	27.86	27.85	-4	5,552	-0.07%
2022/10/05	5	28.40	5	28.45	28.10	0	5,670	0.00%
2022/10/04	2	27.30	0	0.00	27.95	2	5,623	0.04%
2022/09/30	0	0.00	5	26.25	26.70	-5	5,819	-0.09%
2022/09/29	0	0.00	2	26.70	26.75	-2	5,829	-0.03%
2022/09/28	4	26.76	5	26.33	26.05	-1	5,836	-0.02%
2022/09/27	12	26.93	0	0.00	27.60	12	5,759	0.21%
2022/09/26	4	27.88	0	0.00	27.50	4	5,709	0.07%
2022/09/23	4	29.94	1	30.05	29.30	3	5,662	0.05%
2022/09/22	12	32.30	16	32.16	30.40	-4	5,462	-0.07%
2022/09/21	5	31.09	0	0.00	31.05	5	4,633	0.11%
2022/09/20	0	0.00	3	30.10	30.00	-3	4,514	-0.07%
2022/09/15	1	31.05	0	0.00	30.85	1	4,632	0.02%
2022/09/12	6	32.17	1	31.85	31.95	5	4,767	0.10%
2022/09/07	0	0.00	2	31.28	31.65	-2	4,920	-0.04%
2022/09/06	1	31.55	7	31.54	31.55	-6	5,563	-0.11%
2022/09/05	31	31.95	34	32.34	32.25	-3	5,576	-0.05%
2022/09/02	35	32.01	30	31.98	31.95	5	5,255	0.10%
2022/08/31	0	0.00	2	31.65	31.70	-2	5,184	-0.04%
2022/08/29	0	0.00	18	31.11	31.30	-18	5,267	-0.34%
2022/08/25	0	0.00	5	31.53	31.55	-5	5,370	-0.09%
2022/08/24	0	0.00	25	31.16	31.10	-25	5,343	-0.47%
2022/08/23	1	31.65	4	31.43	31.50	-3	5,328	-0.06%
2022/08/22	3	31.22	0	0.00	31.10	3	5,227	0.06%
2022/08/19	0	0.00	1	30.65	31.10	-1	5,150	-0.02%
2022/08/18	11	30.16	15	30.38	30.25	-4	4,994	-0.08%
2022/08/17	0	0.00	11	29.54	29.60	-11	4,855	-0.23%
2022/08/16	0	0.00	5	29.40	29.35	-5	4,857	-0.10%
2022/08/15	10	29.05	0	0.00	29.20	10	4,859	0.21%
2022/08/11	19	29.23	0	0.00	29.10	19	4,919	0.39%
2022/08/05	0	0.00	3	29.60	29.15	-3	4,875	-0.06%
2022/08/04	2	28.90	0	0.00	29.50	2	4,845	0.04%
2022/08/03	6	29.44	5	29.40	29.30	1	4,843	0.02%
2022/08/02	7	29.77	0	0.00	29.65	7	4,845	0.14%
2022/07/29	10	30.33	0	0.00	30.25	10	4,926	0.20%
2022/07/25	10	30.45	10	30.33	30.30	0	4,995	0.00%
2022/07/21	0	0.00	11	30.03	30.30	-11	5,032	-0.22%
2022/07/18	3	29.90	0	0.00	30.05	3	5,147	0.06%
2022/07/14	11	29.78	1	29.75	30.15	10	5,444	0.18%
2022/07/13	5	29.40	1	29.35	29.25	4	5,385	0.07%
2022/07/12	0	0.00	10	29.15	29.00	-10	5,397	-0.19%
2022/07/11	0	0.00	9	29.30	29.35	-9	5,413	-0.17%
2022/07/08	16	29.16	10	29.32	29.30	6	5,411	0.11%
2022/07/04	2	26.20	0.1	26.10	26.10	1.9	5,427	0.04%
2022/07/01	1.1	28.78	4	27.68	27.10	-2.9	5,576	-0.05%
2022/06/30	9	29.30	0	0.00	29.00	9	5,657	0.16%
2022/06/29	11	30.16	0	0.00	30.00	11	5,752	0.19%
2022/06/24	8	30.88	0	0.00	30.60	8	6,030	0.13%
2022/06/22	0	0.00	11	30.73	30.80	-11	6,324	-0.17%
2022/06/20	11	29.63	0	0.00	29.25	11	6,334	0.17%
2022/06/16	7	31.36	5	31.20	30.55	2	6,429	0.03%
2022/06/15	1	31.65	23	32.89	31.10	-22	6,541	-0.34%
2022/06/14	3	30.25	3	31.00	31.50	0	5,909	0.00%
2022/06/13	0	0.00	4	31.00	31.00	-4	5,796	-0.07%
2022/06/08	0	0.00	1	31.35	31.10	-1	5,761	-0.02%
2022/06/07	6	31.25	5	31.39	31.20	1	5,757	0.02%
2022/06/06	1	31.00	5	31.10	31.05	-4	5,689	-0.07%
2022/06/02	12	30.23	3	30.10	30.20	9	5,660	0.16%
2022/06/01	3	29.30	0	0.00	29.85	3	5,665	0.05%
2022/05/30	1	28.75	0	0.00	28.90	1	5,781	0.02%
2022/05/23	1	29.30	0	0.00	29.20	1	6,233	0.02%
2022/05/17	0	0.00	0	29.45	29.35	0	7,331	0.00%
2022/05/06	0	0.00	5	29.42	29.45	-5	8,404	-0.06%
2022/04/29	10	31.15	10	31.15	30.55	0	9,289	0.00%
2022/04/27	3	29.58	3	30.05	30.20	0	9,288	0.00%
2022/04/25	0	0.00	5	30.10	30.05	-5	9,469	-0.05%
2022/04/22	6	31.38	3	31.43	31.55	3	9,499	0.03%
2022/04/21	16	31.55	7	31.93	31.85	9	9,446	0.10%
2022/04/20	5	30.80	1	30.70	30.80	4	9,101	0.04%
2022/04/18	2	29.88	0	0.00	30.00	2	9,149	0.02%
2022/04/15	3	30.13	0	0.00	30.00	3	9,124	0.03%
2022/04/14	1	30.50	0	0.00	30.35	1	9,132	0.01%
2022/04/08	0	0.00	1	32.90	32.70	-1	9,265	-0.01%
2022/04/06	0	33.69	1	33.45	33.75	-1	9,491	-0.01%
2022/04/01	1	33.10	2	33.30	33.30	-1	9,924	-0.01%
2022/03/31	0	0.00	2	32.98	33.00	-2	10,327	-0.02%
2022/03/30	0	0.00	2	32.70	32.60	-2	10,185	-0.02%
2022/03/29	0	0.00	1	32.50	32.60	-1	10,126	-0.01%
2022/03/28	0	0.00	1	32.20	32.45	-1	10,036	-0.01%
2022/03/25	0	32.50	9	32.43	32.20	-9	9,981	-0.09%
2022/03/24	0	0.00	2	31.95	31.85	-2	9,841	-0.02%
2022/03/23	2	31.83	0	0.00	31.90	2	9,949	0.02%
2022/03/22	6	31.50	0	0.00	32.00	6	10,247	0.06%
2022/03/21	0	0.00	1	30.95	31.20	-1	10,407	-0.01%
2022/03/18	3	30.82	14	30.83	30.85	-11	10,359	-0.11%
2022/03/17	0	0.00	0.1	29.30	29.80	-0.1	10,138	0.00%
2022/03/15	5	29.05	0	0.00	29.05	5	10,541	0.05%
2022/03/11	6	29.54	0	0.00	29.45	6	10,706	0.06%
2022/03/10	2	29.80	0	0.00	29.90	2	10,718	0.02%
2022/03/07	3	30.18	0	0.00	30.00	3	10,564	0.03%
2022/03/03	0	0.00	5	32.10	32.05	-5	10,361	-0.05%
2022/02/25	0	0.00	1	32.20	31.95	-1	10,188	-0.01%
2022/02/24	3	31.82	2	31.65	31.55	1	10,140	0.01%
2022/02/23	1	32.00	0	0.00	32.20	1	10,039	0.01%
2022/02/22	8	31.86	2	31.65	31.85	6	10,012	0.06%
2022/02/21	1	32.70	2	33.00	33.00	-1	9,946	-0.01%
2022/02/18	3	32.77	4	32.60	33.10	-1	10,211	-0.01%
2022/02/17	6	31.93	9	32.12	31.95	-3	10,036	-0.03%
2022/02/15	7	30.94	0	0.00	30.95	7	9,720	0.07%
2022/02/10	4	31.30	4	31.30	31.15	0	9,600	0.00%
2022/02/09	0	0.00	2	32.55	32.65	-2	9,261	-0.02%
2022/02/07	28	32.39	40	32.51	32.60	-12	8,730	-0.14%
2022/01/26	0	0.00	4	31.15	31.00	-4	8,149	-0.05%
2022/01/25	0	0.00	2	30.60	30.10	-2	7,974	-0.03%
2022/01/24	0	0.00	1	30.45	30.45	-1	7,858	-0.01%
2022/01/21	0	0.00	1	30.55	30.45	-1	7,872	-0.01%
2022/01/20	0	0.00	2	30.75	30.80	-2	7,963	-0.03%
2022/01/14	1	28.80	0	0.00	28.80	1	7,850	0.01%
2022/01/13	2	29.45	0	0.00	29.50	2	7,834	0.03%
2022/01/11	1	29.85	0	0.00	29.95	1	7,749	0.01%
2022/01/10	0	0.00	1	30.60	30.75	-1	7,689	-0.01%
2022/01/06	0	0.00	7	31.05	31.40	-7	7,594	-0.09%
2022/01/05	1	32.00	2	31.45	31.40	-1	7,529	-0.01%
2022/01/03	0	0.00	21	32.13	32.10	-21	7,389	-0.28%
2021/12/30	24	32.44	3	32.50	32.30	21	7,195	0.29%
2021/12/29	1	31.85	0	0.00	31.85	1	6,836	0.01%
2021/12/28	1.1	32.47	4	32.40	31.20	-2.9	6,683	-0.04%
2021/12/27	1	31.20	2	31.25	31.50	-1	6,090	-0.02%
2021/12/24	0	0.00	2	29.80	29.90	-2	5,566	-0.04%
2021/12/23	0	0.00	4	29.80	29.75	-4	5,555	-0.07%
2021/12/22	4	29.68	0	0.00	29.65	4	5,532	0.07%
2021/12/21	1	30.10	0	0.00	29.75	1	5,510	0.02%
2021/12/20	3	30.43	4	30.43	30.10	-1	5,459	-0.02%
2021/12/17	12	30.03	2	29.88	29.95	10	5,372	0.19%
2021/12/16	1	30.50	2	30.55	30.60	-1	5,231	-0.02%
2021/12/15	0	0.00	8	30.12	30.30	-8	4,845	-0.17%
2021/12/14	2	28.70	0	0.00	28.50	2	4,519	0.04%
2021/12/10	6	29.57	80	29.64	29.20	-74	4,412	-1.68%
2021/12/07	4	29.00	74	28.86	28.70	-70	3,874	-1.81%
2021/12/06	1	28.00	0	0.00	28.20	1	3,713	0.03%
2021/12/02	0	0.00	6	27.35	27.25	-6	3,734	-0.16%
2021/11/22	0	0.00	14	28.31	28.25	-14	3,665	-0.38%
2021/11/18	0	0.00	30	29.15	28.85	-30	3,548	-0.85%
2021/11/17	10	29.55	52	29.71	30.00	-42	3,389	-1.24%
2021/11/16	0	0.00	1	28.95	29.00	-1	2,923	-0.03%
2021/11/15	0	0.00	16.1	28.00	28.05	-16.1	2,646	-0.61%
2021/11/12	0	0.00	1	28.15	28.05	-1	2,645	-0.04%
2021/11/11	1	28.25	0	0.00	27.95	1	2,625	0.04%
2021/11/10	0	0.00	1	28.35	27.90	-1	2,619	-0.04%
2021/11/01	0	0.00	1	27.55	27.90	-1	2,702	-0.04%
2021/10/28	5	28.05	2	27.95	28.10	3	2,735	0.11%
2021/10/27	0.1	27.20	13	28.32	28.65	-12.9	2,639	-0.49%
2021/10/26	0	0.00	5	26.20	26.15	-5	2,335	-0.21%
2021/10/21	0.2	25.45	6	25.95	25.95	-5.9	2,475	-0.24%
2021/10/15	8.1	25.65	0	0.00	25.45	8.1	2,990	0.27%
2021/10/14	0	0.00	1	25.65	25.60	-1	3,030	-0.03%
2021/10/13	0	0.00	25	25.75	25.80	-25	3,067	-0.81%
2021/10/04	3.1	25.95	12	25.97	25.35	-9	3,833	-0.23%
2021/10/01	0.1	26.15	0	0.00	26.00	0.1	3,847	0.00%
2021/09/30	2	26.75	2	26.70	26.85	0	3,853	0.00%
2021/09/27	2.3	26.38	0	0.00	26.20	2.3	3,969	0.06%
2021/09/24	5.3	26.21	0	0.00	26.20	5.3	4,278	0.12%
2021/09/22	1	25.70	0	0.00	25.50	1	4,368	0.02%
2021/09/08	1	24.80	0	0.00	24.65	1	4,840	0.02%
2021/08/30	2	26.45	0	0.00	26.55	2	4,883	0.04%
2021/08/27	3	26.05	0	0.00	26.30	3	4,888	0.06%
2021/08/26	1	26.00	0	0.00	26.15	1	4,865	0.02%
2021/08/24	1	26.30	0	0.00	25.90	1	4,841	0.02%
2021/08/23	0	0.00	5	26.16	26.30	-5	4,839	-0.10%
2021/08/19	2	26.10	32	26.05	26.10	-30	4,840	-0.62%
2021/08/18	0	0.00	6	26.08	26.70	-6	4,837	-0.12%
2021/08/17	0	0.00	43.2	26.17	25.85	-43.2	4,862	-0.89%
2021/08/16	2	26.53	0	0.00	26.15	2	4,841	0.04%
2021/08/13	2	27.15	0	27.28	26.80	2	4,820	0.04%
2021/08/10	4	27.74	60	27.74	27.65	-56	4,856	-1.15%
2021/08/09	5	28.75	1	28.40	28.40	4	4,896	0.08%
2021/08/06	1	30.00	0	0.00	30.15	1	4,847	0.02%
2021/08/05	0	0.00	2	29.85	29.85	-2	4,892	-0.04%
2021/08/04	0	0.00	1	31.20	30.55	-1	4,982	-0.02%
2021/08/03	2	32.80	0	0.00	32.85	2	4,997	0.04%
2021/08/02	1.1	32.77	0	0.00	32.75	1.1	4,961	0.02%
2021/07/30	2	33.03	0	0.00	32.80	2	4,976	0.04%
2021/07/28	3	33.00	1	33.80	33.60	2	4,943	0.04%
2021/07/27	0	0.00	3	34.45	34.15	-3	4,973	-0.06%
2021/07/26	10	34.25	10	34.50	34.45	0	5,017	0.00%
2021/07/23	3.1	35.14	1	34.35	34.60	2.1	5,000	0.04%
2021/07/22	0	0.00	26	33.16	33.70	-26	4,766	-0.55%
2021/07/20	1	33.05	0	0.00	33.10	1	4,720	0.02%
2021/07/19	1	33.90	0	0.00	33.80	1	4,716	0.02%
2021/07/14	0	0.00	5	34.15	34.30	-5	4,878	-0.10%
2021/07/13	3	33.68	0	0.00	33.40	3	4,912	0.06%
2021/07/12	5	34.46	12	34.75	34.35	-7	5,099	-0.14%
2021/07/09	0	0.00	3	33.88	33.75	-3	5,007	-0.06%
2021/07/07	1	32.85	0	0.00	32.95	1	5,359	0.02%
2021/07/06	2	33.10	0	0.00	33.00	2	5,880	0.03%
2021/07/05	1	32.90	11	32.90	33.00	-10	6,207	-0.16%
2021/07/02	20	32.75	0	0.00	32.80	20	6,566	0.30%
2021/07/01	30	33.25	43	33.56	33.25	-13	6,693	-0.19%
2021/06/29	7	32.42	1	32.30	32.50	6	6,427	0.09%
2021/06/28	2	32.55	11	32.13	33.20	-9	6,428	-0.14%
2021/06/25	2	31.75	7	31.88	31.85	-5	6,265	-0.08%
2021/06/23	0	0.00	19	30.66	30.90	-19	6,476	-0.29%
2021/06/22	5	30.35	0	0.00	30.25	5	6,495	0.08%
2021/06/21	84	30.20	0	0.00	30.15	84	6,542	1.28%
2021/06/17	152.5	30.74	0	0.00	30.80	152.5	6,827	2.23%	大買/鉅額交易
2021/06/16	0.5	30.60	0	0.00	30.60	0.5	7,005	0.01%
2021/06/15	40	30.70	0	0.00	30.85	40	7,156	0.56%
2021/06/11	113	30.71	0	0.00	30.60	113	7,215	1.57%	大買/鉅額交易
2021/06/10	1	30.75	35	30.95	30.85	-34	7,261	-0.47%
2021/06/07	33	29.52	2	29.95	29.85	31	7,561	0.41%
2021/06/04	10	29.90	0	0.00	29.95	10	7,688	0.13%
2021/06/03	1	30.05	0	0.00	30.20	1	7,766	0.01%
2021/06/02	18	30.23	2	30.33	30.25	16	7,978	0.20%
2021/06/01	21	30.05	0	0.00	30.25	21	8,044	0.26%
2021/05/31	73	30.00	2	29.97	30.05	71	8,111	0.88%
2021/05/28	0	0.00	22	29.71	29.80	-22	8,167	-0.27%
2021/05/27	0	0.00	0	29.00	29.35	0	8,371	0.00%
2021/05/26	0	0.00	0	29.10	29.30	0	8,487	0.00%
2021/05/25	21	29.10	0	29.00	29.00	21	8,526	0.25%
2021/05/24	0	0.00	0	28.75	29.00	0	8,556	0.00%
2021/05/21	0	0.00	0	31.00	28.75	0	8,767	0.00%
2021/05/20	0	0.00	0	28.70	28.40	0	8,887	0.00%
2021/05/19	1	28.90	1	28.55	28.75	0	8,966	0.00%
2021/05/18	1	28.35	0	26.00	28.60	1	8,974	0.01%
2021/05/17	0	0.00	0	26.90	26.00	0	8,963	0.00%
2021/05/14	0	0.00	0	28.00	27.90	0	8,903	0.00%
2021/05/11	2	31.00	0	0.00	30.70	2	8,661	0.02%
2021/05/10	0	0.00	2	32.15	32.20	-2	8,595	-0.02%
2021/05/05	1	31.50	0	32.15	31.50	1	8,546	0.01%
2021/05/04	0	0.00	11	32.41	31.95	-11	8,551	-0.13%
2021/05/03	30	33.65	14	33.58	33.10	16	8,504	0.19%
2021/04/29	34	34.60	0	0.00	34.55	34	8,434	0.40%
2021/04/28	0	0.00	2	35.40	34.90	-2	8,421	-0.02%
2021/04/27	5	34.72	0	0.00	34.70	5	8,426	0.06%
2021/04/26	2	34.85	0	0.00	35.00	2	8,465	0.02%
2021/04/23	0	0.00	1	34.95	34.70	-1	8,461	-0.01%
2021/04/22	1	35.30	6	34.83	34.35	-5	8,508	-0.06%
2021/04/21	0	0.00	3	35.23	35.15	-3	8,401	-0.04%
2021/04/20	2	35.55	3	35.52	35.50	-1	8,360	-0.01%
2021/04/19	2	36.05	0	0.00	35.80	2	8,381	0.02%
2021/04/16	8	35.90	6	36.25	36.40	2	8,271	0.02%
2021/04/15	5	35.78	0	0.00	35.50	5	8,043	0.06%
2021/04/14	9	34.54	24	34.21	34.95	-15	7,935	-0.19%
2021/04/13	6	35.43	6	35.65	35.35	0	8,112	0.00%
2021/04/12	15	36.48	7	36.33	36.30	8	8,481	0.09%
2021/04/09	4	35.50	1	34.60	35.75	3	8,026	0.04%
2021/04/08	6	34.85	0	0.00	34.75	6	7,714	0.08%
2021/04/07	2	33.55	2	33.50	33.50	0	7,415	0.00%
2021/04/06	3	32.50	1	32.50	32.70	2	7,471	0.03%
2021/03/31	0	0.00	3	31.82	32.15	-3	7,466	-0.04%
2021/03/29	4	32.40	47	32.45	32.55	-43	7,353	-0.58%
2021/03/26	7	32.93	7	32.61	32.55	0	7,299	0.00%
2021/03/23	1	32.40	10	32.30	32.50	-9	7,143	-0.13%
2021/03/22	2	33.00	0	0.00	33.10	2	7,072	0.03%
2021/03/19	2	32.65	0	0.00	33.10	2	6,919	0.03%
2021/03/18	0	0.00	3	32.45	32.30	-3	6,776	-0.04%
2021/03/15	5	31.58	0	0.00	31.55	5	6,885	0.07%
2021/03/12	5	31.73	0	0.00	31.85	5	6,983	0.07%
2021/03/11	13	32.10	10	32.25	32.00	3	7,013	0.04%
2021/03/10	3	31.80	4	31.64	31.50	-1	6,863	-0.01%
2021/03/09	0	0.00	3	30.80	31.15	-3	6,879	-0.04%
2021/03/08	4	31.66	73	31.70	30.95	-69	6,870	-1.00%
2021/03/05	7	31.40	1	31.20	31.20	6	6,740	0.09%
2021/03/04	3	31.05	8	30.91	31.05	-5	6,719	-0.07%
2021/03/03	29	30.96	46	30.95	30.90	-17	6,724	-0.25%
2021/03/02	14	31.68	46	31.25	30.80	-32	6,706	-0.48%
2021/02/26	3	31.00	3	31.15	31.00	0	6,577	0.00%
2021/02/24	1	30.65	13	30.57	30.55	-12	6,625	-0.18%
2021/02/22	0	0.00	51	30.75	30.75	-51	6,583	-0.77%
2021/02/19	1	29.75	7	30.10	30.05	-6	6,855	-0.09%
2021/02/18	0	0.00	10	29.15	29.40	-10	6,968	-0.14%
2021/02/17	57	28.75	0	0.00	28.85	57	7,301	0.78%
2021/02/03	1	28.10	0	0.00	28.00	1	7,906	0.01%
2021/02/02	12	27.92	0	0.00	27.80	12	8,023	0.15%
2021/02/01	0	0.00	5	27.65	27.75	-5	8,195	-0.06%
2021/01/29	5	28.00	0	0.00	28.15	5	8,357	0.06%
2021/01/27	10	28.05	0.1	27.95	28.00	9.9	8,800	0.11%
2021/01/26	3	27.90	0	0.00	27.75	3	9,746	0.03%
2021/01/22	1	27.85	2	28.00	28.05	-1	10,897	-0.01%
2021/01/21	2	28.25	0	0.00	27.90	2	10,893	0.02%
2021/01/20	2	28.50	0	0.00	28.30	2	10,967	0.02%
2021/01/18	0	0.00	3	28.90	28.95	-3	10,850	-0.03%
2021/01/15	4	29.21	5	29.15	29.05	-1	10,821	-0.01%
2021/01/13	5	29.60	0	0.00	29.60	5	10,786	0.05%
2021/01/12	1	29.65	0	0.00	29.50	1	10,775	0.01%
2021/01/08	49	30.14	2	30.15	30.15	47	10,704	0.44%
2021/01/07	2	30.30	0	0.00	30.25	2	10,648	0.02%
2021/01/06	130	30.52	15	30.88	30.55	115	10,586	1.09%	大買/鉅額交易
2021/01/05	13	32.09	12	31.70	32.50	1	10,188	0.01%
2021/01/04	0	0.00	4	30.74	30.70	-4	9,599	-0.04%
2020/12/30	5	30.55	7	30.80	30.55	-2	9,554	-0.02%
2020/12/29	1	30.30	5	30.95	30.85	-4	9,462	-0.04%
2020/12/25	5	29.60	0	0.00	29.65	5	9,099	0.05%
2020/12/24	0	0.00	1	29.80	29.35	-1	9,071	-0.01%
2020/12/18	2	29.55	0	0.00	29.65	2	9,089	0.02%
2020/12/16	1	28.95	0	0.00	28.95	1	9,109	0.01%
2020/12/15	1	29.50	0	0.00	28.70	1	9,413	0.01%
2020/12/11	2	29.40	60	29.00	29.25	-58	9,501	-0.61%
2020/12/10	6	30.33	1	30.60	30.10	5	9,310	0.05%
2020/12/09	1	30.35	0	0.00	30.55	1	9,190	0.01%
2020/12/08	9	30.59	15	31.02	30.50	-6	9,173	-0.07%
2020/12/07	0	0.00	52	30.64	30.60	-52	9,050	-0.57%
2020/12/04	1	30.60	17	30.54	30.50	-16	9,006	-0.18%
2020/12/03	2	30.55	12	30.73	30.35	-10	8,973	-0.11%
2020/12/02	2	30.38	0	0.00	30.10	2	8,881	0.02%
2020/12/01	22	30.00	0	0.00	30.40	22	8,891	0.25%
2020/11/30	13	30.40	37	30.32	30.20	-24	8,914	-0.27%
2020/11/27	11	30.20	1	30.25	30.15	10	8,957	0.11%
2020/11/26	15	29.95	0	0.00	29.95	15	8,987	0.17%
2020/11/25	38	29.60	0	0.00	29.90	38	9,000	0.42%
2020/11/24	30	30.10	6	30.35	29.80	24	8,959	0.27%
2020/11/23	6	30.10	6	30.05	30.20	0	8,953	0.00%
2020/11/20	0	0.00	1	30.20	30.10	-1	8,909	-0.01%
2020/11/19	2	30.30	0	0.00	29.95	2	8,962	0.02%
2020/11/18	1	30.85	0	0.00	30.50	1	9,001	0.01%
2020/11/17	2	30.65	3	30.48	30.65	-1	9,020	-0.01%
2020/11/16	9	30.31	9	30.88	30.85	0	9,131	0.00%
2020/11/13	0	0.00	21	29.70	30.25	-21	8,925	-0.24%
2020/11/12	7	29.09	0	0.00	28.95	7	8,660	0.08%
2020/11/11	12	29.02	5	29.55	29.65	7	8,567	0.08%
2020/11/10	0	0.00	1	29.05	29.05	-1	8,443	-0.01%
2020/11/09	15	29.58	12	29.34	29.30	3	8,492	0.04%
2020/11/06	12	29.04	2	29.35	29.00	10	8,475	0.12%
2020/11/04	3	28.92	4	28.73	28.85	-1	8,474	-0.01%
2020/11/03	30	29.83	19	30.26	29.20	11	8,350	0.13%
2020/11/02	5	30.16	66	30.47	30.50	-61	7,719	-0.79%
2020/10/30	13	28.12	21	28.11	27.75	-8	6,659	-0.12%
2020/10/27	3	27.55	0	0.00	27.80	3	6,553	0.05%
2020/10/23	1	27.70	0	0.00	27.60	1	6,535	0.02%
2020/10/22	6	27.77	0	0.00	27.55	6	6,573	0.09%
2020/10/21	8	27.83	1	27.85	27.85	7	6,609	0.11%
2020/10/14	2	27.10	0	0.00	27.10	2	6,646	0.03%
2020/10/12	0	0.00	22	26.88	26.80	-22	6,646	-0.33%
2020/10/08	10	27.10	0	0.00	27.05	10	6,641	0.15%
2020/09/30	10	25.55	0	0.00	25.70	10	6,682	0.15%
2020/09/28	12	25.64	0	0.00	25.65	12	6,822	0.18%
2020/09/18	9	27.81	9	28.51	27.55	0	7,041	0.00%
2020/09/16	1	27.65	5	27.85	27.85	-4	6,659	-0.06%
2020/09/15	0	0.00	1.1	27.09	27.00	-1.1	6,526	-0.02%
2020/09/09	0	0.00	2	27.50	27.35	-2	6,700	-0.03%
2020/09/04	0	0.00	5	27.30	27.20	-5	6,566	-0.08%
2020/09/03	5	28.25	0	0.00	27.80	5	6,495	0.08%
2020/09/02	5	27.96	3	28.05	28.20	2	6,405	0.03%
2020/09/01	0	0.00	5	28.25	27.90	-5	6,316	-0.08%
2020/08/27	0	0.00	20	27.80	27.30	-20	6,148	-0.33%
2020/08/26	20	27.95	0	0.00	27.70	20	6,041	0.33%
2020/08/25	2	27.65	11	27.63	27.60	-9	5,980	-0.15%
2020/08/24	0	0.00	5	27.77	28.15	-5	5,854	-0.09%
2020/08/21	21	28.09	17	27.96	27.85	4	5,652	0.07%
2020/08/20	1	26.50	6	26.33	26.65	-5	5,236	-0.10%
2020/08/19	0	0.00	11	27.68	27.30	-11	4,917	-0.22%
2020/08/18	2	27.30	10	27.30	27.20	-8	4,736	-0.17%
2020/08/17	0	0.00	7	26.99	26.80	-7	4,657	-0.15%
2020/08/13	20	27.10	31	27.61	27.10	-11	4,536	-0.24%
2020/08/12	0	0.00	4	27.31	27.65	-4	4,356	-0.09%
2020/08/11	2	27.05	30	27.29	26.75	-28	4,191	-0.67%
2020/08/10	13	26.55	13	26.70	26.45	0	3,949	0.00%
2020/08/07	7	26.32	0	0.00	26.50	7	3,920	0.18%
2020/08/06	7	26.26	1	26.15	25.90	6	3,811	0.16%
2020/08/04	1	25.20	0	0.00	25.15	1	3,478	0.03%
2020/07/31	3	24.13	0	0.00	24.10	3	3,435	0.09%
2020/07/30	1	23.80	0	0.00	24.00	1	3,441	0.03%
2020/07/24	1	24.70	6	24.45	24.50	-5	3,453	-0.14%
2020/07/23	5	24.95	10	24.80	24.70	-5	3,447	-0.15%
2020/07/22	11	25.17	0	0.00	24.85	11	3,440	0.32%
2020/07/21	0	0.00	1	24.65	25.00	-1	3,404	-0.03%
2020/07/20	1	24.20	0	0.00	24.65	1	3,384	0.03%
2020/07/17	0	0.00	2	24.30	23.40	-2	3,312	-0.06%
2020/07/16	0	0.00	3	24.60	24.35	-3	3,282	-0.09%
2020/07/10	0	0.00	1	24.50	24.60	-1	3,289	-0.03%
2020/07/09	0	0.00	10	24.92	24.90	-10	3,389	-0.29%
2020/07/06	0	0.00	1	24.90	25.15	-1	3,215	-0.03%
2020/07/03	1	24.00	5	24.10	24.25	-4	3,102	-0.13%
2020/07/02	0	0.00	5	24.45	24.20	-5	3,054	-0.16%
2020/07/01	12	24.25	18	24.34	24.30	-6	3,012	-0.20%
2020/06/30	2	23.80	3	24.12	24.10	-1	2,913	-0.03%
2020/06/19	2	22.38	0	0.00	22.55	2	2,808	0.07%
2020/06/18	0	0.00	0	22.20	22.20	0	2,710	0.00%
2020/06/15	0	0.00	0	20.85	20.85	0	2,652	0.00%
2020/06/12	3	20.75	0	0.00	20.85	3	2,679	0.11%
2020/06/11	6	21.65	0	0.00	21.25	6	2,720	0.22%
2020/05/26	0	0.00	0.8	21.10	21.25	-0.8	2,854	-0.03%
2020/05/19	0	0.00	5	21.25	21.35	-5	2,968	-0.17%
2020/05/14	5	22.10	0	0.00	21.65	5	2,942	0.17%
2020/05/13	0	0.00	5	22.20	22.35	-5	2,868	-0.17%
2020/05/12	2	21.70	0	0.00	21.30	2	2,845	0.07%
2020/05/11	1	21.80	1	22.00	21.75	0	2,836	0.00%
2020/05/08	9	21.58	0	0.00	21.80	9	2,809	0.32%
2020/05/05	6	21.04	0	0.00	20.85	6	2,714	0.22%
2020/05/04	1	21.00	0	0.00	21.05	1	2,673	0.04%
2020/04/17	0	0.00	30	19.90	20.05	-30	2,785	-1.08%
2020/04/13	0	0.00	1	19.70	20.45	-1	2,634	-0.04%
2020/03/26	0	0.00	3	18.28	18.25	-3	2,705	-0.11%
2020/03/25	2	18.25	0	0.00	18.25	2	2,704	0.07%
2020/03/17	0	0.00	1	17.00	16.90	-1	2,865	-0.03%
2020/03/13	5	19.55	0	0.00	19.95	5	2,805	0.18%
2020/03/05	0	23.70	0	0.00	23.70	0	2,578	0.00%
2020/02/20	30	24.25	20	24.25	23.85	10	2,620	0.38%
2020/02/19	22	23.52	0	0.00	23.80	22	2,596	0.85%
2020/02/18	0	23.10	0	0.00	23.20	0	2,569	0.00%
2020/02/12	6	22.50	0	0.00	22.60	6	2,548	0.24%
2020/02/07	0	0.00	20	22.80	22.60	-20	2,545	-0.79%
2020/02/06	20	23.05	0	0.00	23.30	20	2,554	0.78%
2020/02/04	3	22.60	0	0.00	22.75	3	2,614	0.11%
2020/02/03	0	0.00	2	22.20	22.40	-2	2,640	-0.08%
2020/01/31	3	23.65	0	0.00	23.75	3	2,605	0.12%
2020/01/15	0	0.00	10	25.10	25.10	-10	2,593	-0.39%
2020/01/13	10	24.85	2	25.05	25.20	8	2,573	0.31%
2020/01/10	2	24.60	30	24.24	24.65	-28	2,532	-1.11%
2020/01/02	0	0.00	10	25.65	25.65	-10	2,668	-0.37%
2019/12/26	0	0.00	20	26.05	26.10	-20	2,653	-0.75%
2019/12/25	0	0.00	20	25.93	26.00	-20	2,621	-0.76%
2019/12/18	1	26.00	0	0.00	25.90	1	2,716	0.04%
2019/12/17	0	0.00	26	25.55	26.00	-26	2,712	-0.96%
2019/12/11	0	0.00	1	24.85	24.85	-1	2,554	-0.04%
2019/12/09	1	25.25	0	0.00	25.10	1	2,594	0.04%
2019/11/29	2	25.10	0	0.00	25.10	2	2,781	0.07%
2019/11/25	26	25.25	0	0.00	25.35	26	2,975	0.87%
2019/11/19	10	24.85	0	0.00	24.95	10	3,187	0.31%
2019/11/18	5	24.55	5	24.85	25.10	0	3,234	0.00%
2019/11/14	0	0.00	2	24.20	24.20	-2	3,353	-0.06%
2019/11/12	1	23.85	0	0.00	24.00	1	3,529	0.03%
2019/11/06	0	0.00	1	24.40	24.40	-1	4,191	-0.02%
2019/11/04	1	24.15	0	0.00	24.85	1	4,522	0.02%
2019/10/28	3	24.77	0	0.00	24.70	3	4,713	0.06%
2019/10/25	0	0.00	1	25.40	25.35	-1	4,689	-0.02%
2019/10/24	1	25.15	0	0.00	25.20	1	4,740	0.02%
2019/10/17	23	25.31	0	0.00	25.35	23	5,324	0.43%
2019/10/16	2	25.05	2	25.00	25.15	0	5,375	0.00%
2019/10/14	21	24.71	0	0.00	24.95	21	5,453	0.39%
2019/10/04	10	26.20	0	0.00	26.15	10	5,900	0.17%
2019/10/03	10	26.48	0	0.00	26.40	10	5,908	0.17%
2019/10/01	0	0.00	1	26.20	25.90	-1	5,902	-0.02%
2019/09/26	0	0.00	2	26.75	26.75	-2	5,850	-0.03%
2019/09/25	4	26.50	1	26.75	26.40	3	5,800	0.05%
2019/09/24	2	26.80	0	0.00	26.90	2	5,796	0.03%
2019/09/23	2	26.80	1	26.95	26.80	1	5,827	0.02%
2019/09/20	1	26.35	0	0.00	26.55	1	5,942	0.02%
2019/09/19	2	26.70	0	0.00	26.60	2	5,924	0.03%
2019/09/18	2	26.65	1	26.65	26.65	1	5,998	0.02%
2019/09/17	2	26.75	1	26.80	26.70	1	6,068	0.02%
2019/09/16	11	26.73	0	0.00	26.55	11	6,108	0.18%
2019/09/11	0	0.00	8	27.00	27.20	-8	6,057	-0.13%
2019/09/06	2	28.15	3	28.05	28.15	-1	5,927	-0.02%
2019/09/05	0	0.00	3	28.60	28.55	-3	5,869	-0.05%
2019/09/04	4	28.45	18	28.55	28.55	-14	5,848	-0.24%
2019/09/03	0	0.00	8	28.95	28.55	-8	5,846	-0.14%
2019/09/02	5	28.55	0	0.00	28.65	5	5,815	0.09%
2019/08/30	3	28.25	1	28.45	28.00	2	5,760	0.03%
2019/08/29	6	27.74	1	27.45	27.90	5	5,720	0.09%
2019/08/28	3	27.82	1	28.40	27.60	2	5,675	0.04%
2019/08/23	8	28.15	0	0.00	28.10	8	5,457	0.15%
2019/08/22	6	28.44	5	28.74	28.45	1	5,445	0.02%
2019/08/21	1	28.10	0	0.00	28.25	1	5,355	0.02%
2019/08/20	3	28.67	2	28.98	28.30	1	5,293	0.02%
2019/08/19	5	28.98	1	28.90	28.85	4	5,210	0.08%
2019/08/16	0	0.00	6	28.68	28.65	-6	5,170	-0.12%
2019/08/15	12	28.70	3	28.68	28.75	9	5,126	0.18%
2019/08/14	3	28.65	5	29.04	28.95	-2	5,035	-0.04%
2019/08/12	2	28.80	0	0.00	28.75	2	4,774	0.04%
2019/08/08	11	28.35	18	28.50	28.45	-7	4,616	-0.15%
2019/08/07	34	28.28	8	28.71	28.05	26	4,537	0.57%
2019/08/06	5	26.85	18	27.68	28.30	-13	4,373	-0.30%
2019/08/05	0	0.00	5	27.40	27.40	-5	4,279	-0.12%
2019/08/02	1	27.55	0	0.00	27.15	1	4,223	0.02%
2019/08/01	20	27.55	30	27.29	27.70	-10	4,257	-0.23%
2019/07/26	4	27.40	1	27.30	27.40	3	4,281	0.07%
2019/07/25	17	27.89	0	0.00	27.60	17	4,335	0.39%
2019/07/23	2	27.18	1	26.70	26.85	1	4,220	0.02%
2019/07/22	1	26.85	1	26.85	26.85	0	4,182	0.00%
2019/07/19	10	26.20	0	0.00	26.25	10	4,201	0.24%
2019/07/17	0	0.00	11	26.39	26.80	-11	4,239	-0.26%
2019/07/10	7	26.64	6	26.63	25.60	1	4,243	0.02%
2019/07/08	0	0.00	1	25.55	25.75	-1	3,902	-0.03%
2019/07/04	0	0.00	2	25.50	25.25	-2	3,977	-0.05%
2019/07/01	5	25.50	1	25.60	25.45	4	4,028	0.10%
2019/06/28	1	25.00	0	0.00	25.05	1	4,038	0.02%
2019/06/27	9	25.56	5	26.02	25.25	4	4,034	0.10%
2019/06/26	0	0.00	5	25.60	25.70	-5	3,911	-0.13%
2019/06/25	5	25.30	0	0.00	25.35	5	3,926	0.13%
2019/06/24	0	0.00	15	25.23	25.30	-15	3,877	-0.39%
2019/06/21	1	24.80	6	24.75	24.50	-5	3,881	-0.13%
2019/06/13	0	0.00	1	23.80	23.70	-1	4,689	-0.02%
2019/06/12	1	23.65	0	0.00	23.60	1	4,717	0.02%
2019/06/11	0	0.00	1	23.75	24.00	-1	4,791	-0.02%
2019/06/04	1	23.05	0	0.00	22.80	1	4,843	0.02%
2019/05/23	5	23.80	0	0.00	23.30	5	5,218	0.10%
2019/05/14	4	24.25	0	0.00	24.80	4	5,107	0.08%
2019/05/10	1	24.00	0	0.00	24.10	1	5,034	0.02%
2019/05/09	3	24.48	0	0.00	24.20	3	4,995	0.06%
2019/05/08	5	25.05	0	0.00	25.35	5	4,909	0.10%
2019/05/07	0	0.00	6	25.85	25.70	-6	4,836	-0.12%
2019/05/06	3	25.68	3	25.28	25.10	0	4,785	0.00%
2019/05/03	1	26.15	0	0.00	26.40	1	4,701	0.02%
2019/05/02	1	25.75	1	25.90	26.25	0	4,671	0.00%
2019/04/30	2	25.95	3	25.47	26.00	-1	4,622	-0.02%
2019/04/25	4	25.43	0	0.00	25.15	4	4,519	0.09%
2019/04/24	0	0.00	2	25.30	25.45	-2	4,551	-0.04%
2019/04/22	0	0.00	1	24.95	25.10	-1	4,548	-0.02%
2019/04/18	1	24.70	0	0.00	23.90	1	4,501	0.02%
2019/04/15	0	0.00	1	24.55	24.65	-1	4,989	-0.02%
2019/04/10	0	0.00	1	24.15	24.10	-1	4,887	-0.02%
2019/04/08	1	23.80	0	0.00	23.75	1	4,839	0.02%
2019/03/29	2	23.05	1	23.20	23.00	1	4,726	0.02%
2019/03/27	2	23.58	0	0.00	23.50	2	4,650	0.04%
2019/03/22	4	25.29	3	24.88	24.85	1	4,557	0.02%
2019/03/21	1	26.45	4	26.40	26.10	-3	4,316	-0.07%
2019/03/20	1	25.95	0	0.00	26.05	1	4,214	0.02%
2019/03/19	9	26.01	9	26.42	26.10	0	4,218	0.00%
2019/03/18	0	26.45	2	25.83	26.50	-2	4,208	-0.05%
2019/03/14	1	25.55	0	0.00	25.35	1	3,996	0.03%
2019/03/13	0	0.00	1	25.05	25.35	-1	3,949	-0.03%
2019/03/12	1	25.05	0	0.00	25.05	1	3,954	0.03%
2019/03/11	0	0.00	1	24.95	24.80	-1	3,997	-0.03%
2019/03/07	8	25.31	8	25.56	25.10	0	4,007	0.00%
2019/03/06	3	25.40	4	25.40	25.70	-1	3,941	-0.03%
2019/03/05	1	25.10	1	25.30	24.85	0	3,870	0.00%
2019/03/04	1	25.05	0	0.00	25.00	1	3,847	0.03%
2019/02/27	1	24.40	0	0.00	24.55	1	3,807	0.03%
2019/02/26	0	24.70	0	0.00	24.50	0	3,815	0.00%
2019/02/25	0	24.95	2	25.00	24.95	-2	3,835	-0.05%
2019/02/13	1	25.00	0	0.00	24.95	1	3,803	0.03%
2019/02/12	2	24.97	1	25.10	24.90	1	3,803	0.03%
2019/02/11	0	0.00	1	24.65	24.90	-1	3,795	-0.03%
2019/01/30	2	24.53	3	24.55	24.60	-1	3,776	-0.03%
2019/01/29	1	24.30	2	24.58	24.45	-1	3,774	-0.03%
2019/01/28	1	25.10	0	0.00	24.90	1	3,750	0.03%
2019/01/23	1	25.05	1	24.90	24.80	0	3,737	0.00%
2019/01/22	3	25.37	0	0.00	25.05	3	3,719	0.08%
2019/01/21	0	25.30	3	25.25	25.35	-3	3,653	-0.08%
2019/01/18	1	25.06	20	25.11	25.30	-19	3,642	-0.52%
2019/01/17	1	25.70	1	25.50	25.30	0	3,618	0.00%
2019/01/16	7	25.90	2	25.68	26.10	5	3,458	0.14%
2019/01/15	2	25.38	3	25.32	25.05	-1	3,279	-0.03%
2019/01/14	1	25.15	1	24.90	24.85	0	3,222	0.00%
2019/01/11	21	25.87	1	25.45	25.10	20	3,158	0.63%
2019/01/10	1	25.10	1	25.30	25.75	0	3,087	0.00%
2019/01/09	1	25.55	4	25.58	25.50	-3	3,015	-0.10%
2019/01/08	2	25.18	10	25.09	25.45	-8	2,864	-0.28%
2019/01/07	3	24.30	6	24.50	24.50	-3	2,643	-0.11%
2019/01/03	1	22.90	1	23.10	22.75	0	2,429	0.00%
2019/01/02	1	23.05	3	23.15	23.00	-2	2,447	-0.08%
2018/12/24	2	22.90	1	22.70	23.05	1	2,406	0.04%
2018/12/22	1	22.60	1	22.40	22.55	0	2,398	0.00%
2018/12/21	6	22.06	6	22.01	22.50	0	2,488	0.00%
2018/12/19	1	22.85	11	22.78	22.70	-10	2,485	-0.40%
2018/12/17	17	24.04	4	23.99	23.00	13	2,441	0.53%
2018/12/14	2	22.98	2	23.03	23.15	0	2,315	0.00%
2018/12/13	1	23.05	1	23.20	23.05	0	2,299	0.00%
2018/12/12	3	22.85	0	0.00	23.00	3	2,257	0.13%
2018/12/11	3	22.83	3	22.73	22.80	0	2,201	0.00%
2018/12/10	5	21.55	1	21.90	21.55	4	2,095	0.19%
2018/12/07	2	21.90	3	21.73	22.15	-1	2,086	-0.05%
2018/12/06	2	21.90	1	22.40	21.30	1	2,067	0.05%
2018/12/04	1	22.30	1	22.90	22.45	0	2,034	0.00%
2018/11/27	2	20.93	62	20.80	20.95	-60	1,876	-3.20%
2018/11/26	0	0.00	1	20.65	20.80	-1	1,855	-0.05%
2018/11/23	1	20.35	1	20.60	20.10	0	1,839	0.00%
2018/11/22	5	21.05	3	21.35	20.80	2	1,808	0.11%
2018/11/21	1	20.90	0	0.00	21.00	1	1,804	0.06%
2018/11/12	0	0.00	1	19.70	19.20	-1	1,750	-0.06%
2018/11/07	1	19.25	0	0.00	19.45	1	1,896	0.05%
2018/11/05	0	0.00	1	19.10	19.00	-1	2,079	-0.05%
2018/11/02	0	0.00	4	18.95	18.95	-4	2,120	-0.19%
2018/10/25	2	17.60	0	0.00	17.15	2	2,460	0.08%
2018/10/24	3	18.40	0	0.00	18.40	3	2,454	0.12%
2018/10/22	0	0.00	4	18.90	19.05	-4	2,509	-0.16%
2018/10/17	5	18.78	0	0.00	18.65	5	2,570	0.19%
2018/10/16	0	0.00	7	18.55	18.60	-7	2,626	-0.27%
2018/10/15	7	18.20	0	0.00	18.15	7	2,671	0.26%
2018/10/09	2	20.23	1	19.95	20.00	1	3,134	0.03%
2018/10/04	1	21.80	0	0.00	21.50	1	3,714	0.03%
2018/09/28	1	23.30	3	23.28	23.30	-2	3,882	-0.05%
2018/09/26	1	22.45	1	22.60	22.50	0	4,218	0.00%
2018/09/21	1	21.90	2	22.08	21.90	-1	4,288	-0.02%
2018/09/20	1	21.85	0	0.00	21.80	1	4,396	0.02%
2018/09/19	0	0.00	2	22.23	22.25	-2	4,400	-0.05%
2018/09/18	1	21.90	0	0.00	22.05	1	4,408	0.02%
2018/09/17	0	0.00	1	22.05	22.15	-1	4,438	-0.02%
2018/09/14	5	21.95	5	22.10	22.15	0	4,472	0.00%
2018/09/10	1	21.00	1	20.95	20.90	0	4,725	0.00%
2018/09/06	2	22.30	0	0.00	22.25	2	4,733	0.04%
2018/09/04	1	22.60	1	22.65	22.65	0	4,893	0.00%
2018/08/30	0	0.00	5	22.95	22.90	-5	5,186	-0.10%
2018/08/28	5	23.10	2	23.08	22.95	3	5,366	0.06%
2018/08/27	0	0.00	1	22.80	23.00	-1	5,638	-0.02%
2018/08/24	1	21.75	0	0.00	21.80	1	5,787	0.02%
2018/08/23	1	22.10	1	22.00	22.15	0	5,848	0.00%
2018/08/22	3	22.03	0	0.00	21.85	3	5,857	0.05%
2018/08/21	1	22.05	0	0.00	22.10	1	5,885	0.02%
2018/08/20	1	21.40	0	0.00	21.60	1	5,914	0.02%
2018/08/13	1	23.55	0	0.00	23.60	1	5,750	0.02%
2018/08/10	3	26.28	1	26.50	26.15	2	5,663	0.04%
2018/08/08	1	26.65	1	26.60	26.55	0	5,753	0.00%
2018/08/03	2	27.58	10	27.50	27.35	-8	5,726	-0.14%
2018/07/30	0	0.00	5	26.90	26.90	-5	5,434	-0.09%
2018/07/27	15	26.95	0	0.00	27.25	15	5,423	0.28%
2018/07/25	2	26.65	0	0.00	26.60	2	5,360	0.04%
2018/07/20	0	0.00	2	27.30	27.05	-2	5,289	-0.04%
2018/07/19	2	27.55	3	27.45	27.45	-1	5,251	-0.02%
2018/07/18	28	28.60	26	28.35	27.90	2	5,190	0.04%
2018/07/17	0	0.00	11	27.82	27.50	-11	4,869	-0.23%
2018/07/13	0	0.00	5	28.75	28.45	-5	4,685	-0.11%
2018/07/12	0	0.00	14	27.84	27.80	-14	4,325	-0.32%
2018/07/11	10	28.00	0	0.00	27.50	10	4,306	0.23%
2018/07/09	0	0.00	10	27.30	27.20	-10	4,301	-0.23%
2018/07/06	0	0.00	3	26.83	27.05	-3	4,281	-0.07%
2018/07/05	0	0.00	15	26.95	27.00	-15	4,321	-0.35%
2018/07/04	23	28.28	5	28.39	27.90	18	4,324	0.42%
2018/06/29	7	27.12	6	27.42	27.25	1	3,991	0.03%
2018/06/27	1	26.10	0	0.00	26.10	1	3,951	0.03%
2018/06/21	10	28.00	3	28.12	27.95	7	3,998	0.18%
2018/06/20	0	0.00	8	26.80	27.45	-8	3,963	-0.20%
2018/06/12	3	28.00	8	27.90	27.85	-5	4,166	-0.12%
2018/06/08	0	0.00	5	27.84	27.70	-5	4,127	-0.12%
2018/06/07	16	27.97	4	27.88	27.65	12	4,144	0.29%
2018/06/06	5	27.18	3	27.18	27.35	2	4,114	0.05%
2018/06/05	4	27.05	0	0.00	27.00	4	4,531	0.09%
2018/06/04	15	28.18	4	28.58	28.05	11	4,582	0.24%
2018/06/01	2	27.45	2	27.13	27.35	0	4,392	0.00%
2018/05/29	2	26.65	0	0.00	26.25	2	4,596	0.04%
2018/05/23	1	25.60	0	0.00	25.60	1	4,885	0.02%
2018/05/22	1	26.10	5	25.80	25.75	-4	4,910	-0.08%
2018/05/18	17	25.48	13	25.90	25.40	4	5,176	0.08%
2018/05/09	0	0.00	1	24.05	24.05	-1	5,416	-0.02%
2018/05/04	0	0.00	0.7	24.15	24.10	-0.7	5,637	-0.01%
2018/04/26	0	0.00	5	23.85	23.55	-5	6,682	-0.07%
2018/04/25	10	23.60	10	23.80	23.75	0	7,172	0.00%
2018/04/24	6	24.15	9	23.92	23.90	-3	7,255	-0.04%
2018/04/20	5	25.20	2	25.25	25.20	3	7,393	0.04%
2018/04/17	0	0.00	2	25.90	25.80	-2	7,945	-0.03%
2018/04/16	0	0.00	3	26.75	26.60	-3	8,233	-0.04%
2018/04/13	0	0.00	10	26.70	26.75	-10	8,566	-0.12%
2018/04/12	20	26.20	20	26.25	26.25	0	9,242	0.00%
2018/04/11	11	26.70	11	26.82	26.70	0	10,411	0.00%
2018/04/03	5	26.10	0	0.00	25.85	5	11,754	0.04%
2018/03/31	5	26.65	0	0.00	26.65	5	11,828	0.04%
2018/03/28	0	0.00	1	27.35	27.00	-1	11,817	-0.01%
2018/03/27	1	27.60	10	27.40	27.50	-9	11,825	-0.08%
2018/03/26	2	27.15	21	26.71	26.80	-19	11,834	-0.16%
2018/03/23	20	26.50	11	26.65	26.75	9	11,831	0.08%
2018/03/22	34	27.85	20	27.15	27.35	14	11,738	0.12%
2018/03/21	33	27.40	53	27.57	27.85	-20	11,692	-0.17%
2018/03/20	21	27.24	6	27.40	27.15	15	11,863	0.13%
2018/03/19	0	28.10	0	0.00	27.90	0	11,893	0.00%
2018/03/15	3	28.00	10	27.90	28.05	-7	11,917	-0.06%
2018/03/14	2	28.25	1	28.00	27.95	1	11,906	0.01%
2018/03/13	0	28.50	0	0.00	28.45	0	11,883	0.00%
2018/03/12	0	28.40	1	28.50	28.35	-1	11,841	-0.01%
2018/03/09	15	29.87	14	29.95	29.20	1	11,816	0.01%
2018/03/08	4	28.88	3	28.87	28.75	1	11,452	0.01%
2018/03/07	1	28.60	7	28.46	28.50	-6	11,450	-0.05%
2018/03/06	8	28.92	2	28.95	28.75	6	11,513	0.05%
2018/03/05	22	28.66	14	28.76	28.45	8	11,389	0.07%
2018/03/02	6	28.08	2	28.20	28.15	4	11,353	0.04%
2018/03/01	2	28.08	1	27.95	27.95	1	11,737	0.01%
2018/02/27	1	28.10	2	27.90	27.80	-1	11,967	-0.01%
2018/02/23	0	0.00	2	27.40	27.45	-2	12,002	-0.02%
2018/02/22	1	27.10	1	27.15	27.25	0	11,994	0.00%
2018/02/21	2	27.50	0	0.00	27.50	2	11,995	0.02%
2018/02/12	5	25.50	10	25.60	25.45	-5	11,913	-0.04%
2018/02/08	15	24.97	0	0.00	25.10	15	11,927	0.13%
2018/02/07	0	0.00	35	25.80	25.25	-35	11,965	-0.29%
2018/02/06	25	25.37	1	26.55	25.10	24	12,043	0.20%
2018/02/05	10	27.00	20	27.23	27.40	-10	12,214	-0.08%
2018/02/02	5	28.10	6	27.89	27.95	-1	12,207	-0.01%
2018/02/01	38	28.33	37	27.85	27.95	1	12,226	0.01%
2018/01/31	1	27.85	0	0.00	28.10	1	12,282	0.01%
2018/01/30	4	28.45	0	0.00	28.05	4	12,234	0.03%
2018/01/26	10	27.76	14	27.75	27.70	-4	12,089	-0.03%
2018/01/25	6	28.80	0	0.00	28.10	6	11,968	0.05%
2018/01/24	0	0.00	1	28.60	29.30	-1	11,793	-0.01%
2018/01/23	7	29.25	15	29.27	29.05	-8	11,701	-0.07%
2018/01/22	73	30.94	73	30.64	30.30	0	11,422	0.00%
2018/01/19	54	30.48	87	30.76	30.70	-33	11,212	-0.29%
2018/01/18	5	29.60	1	30.05	29.35	4	10,752	0.04%
2018/01/17	40	29.54	16	29.83	29.45	24	10,698	0.22%
2018/01/16	20	29.91	6	30.08	29.50	14	10,612	0.13%
2018/01/15	19	29.44	4	29.61	29.35	15	10,510	0.14%
2018/01/12	13	30.45	4	30.25	30.05	9	10,468	0.09%
2018/01/11	21	29.78	23	29.78	29.55	-2	10,156	-0.02%
2018/01/10	15	29.55	7	29.49	29.10	8	9,979	0.08%
2018/01/09	29	29.89	26	30.13	30.20	3	9,679	0.03%
2018/01/08	158	31.60	60.1	31.59	30.60	97.9	9,315	1.05%	大買/
2018/01/05	31	30.81	135	30.81	31.20	-104	8,612	-1.21%	大賣/鉅額交易
2018/01/04	13	28.10	23	28.08	28.95	-10	7,454	-0.13%
2018/01/03	34	26.69	29	26.48	26.35	5	6,544	0.08%
2018/01/02	0	0.00	3	26.00	25.95	-3	6,204	-0.05%