正文 (4906)-玉山-南京東路券商分點個股進出

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
36.80
漲跌
▲0.40
漲幅
+1.10%
成交量
9,592張
產業
上市通信網路類股
599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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	0	0.00	1	36.85	36.80	-1	7,530	-0.01%
2024/06/25	0	0.00	7	37.90	37.90	-7	7,453	-0.09%
2024/06/24	1	38.00	0	0.00	37.90	1	7,382	0.01%
2024/06/21	2	38.20	0	0.00	38.40	2	7,387	0.03%
2024/06/20	2	38.33	0	0.00	38.35	2	7,338	0.03%
2024/06/19	0	0.00	1	37.85	37.90	-1	7,330	-0.01%
2024/06/18	0	0.00	1	37.85	37.85	-1	7,294	-0.01%
2024/06/17	0	0.00	6	38.44	38.60	-6	7,249	-0.08%
2024/06/14	0	0.00	2.1	38.56	38.55	-2.1	7,214	-0.03%
2024/06/13	4.1	38.22	5	38.34	38.05	-0.9	7,129	-0.01%
2024/06/12	4	38.85	5.2	38.71	38.80	-1.2	7,069	-0.02%
2024/06/11	2	37.75	1	38.16	38.25	1	6,908	0.01%
2024/06/07	1.4	38.51	0	0.00	38.20	1.4	6,747	0.02%
2024/06/06	2	38.55	7	38.59	38.30	-5	6,627	-0.08%
2024/06/04	1	38.50	11	38.25	38.05	-10	6,414	-0.16%
2024/06/03	0	0.00	6	37.03	37.70	-6	6,453	-0.09%
2024/05/31	3.3	37.91	1	37.50	37.00	2.3	6,649	0.03%
2024/05/30	3	38.22	7	38.37	38.00	-4	7,831	-0.05%
2024/05/29	3.8	38.20	3.2	38.14	38.00	0.6	8,025	0.01%
2024/05/28	10	38.14	10	38.08	37.95	0	7,758	0.00%
2024/05/27	60.2	36.51	92	37.09	37.35	-31.8	7,378	-0.43%
2024/05/24	1	35.50	1	35.50	35.35	0	6,845	0.00%
2024/05/23	0	0.00	1	34.90	35.00	-1	6,842	-0.01%
2024/05/22	63	35.53	60	36.17	35.40	3	6,864	0.04%
2024/05/20	1	35.45	3	35.40	35.50	-2	6,642	-0.03%
2024/05/16	0	0.00	10	34.10	34.15	-10	6,340	-0.16%
2024/05/13	0	0.00	2	33.80	33.90	-2	6,420	-0.03%
2024/05/06	0	0.00	6	33.45	33.55	-6	6,878	-0.09%
2024/05/03	2	33.35	0	0.00	33.30	2	6,909	0.03%
2024/05/02	2.1	33.15	0	0.00	33.20	2.1	6,941	0.03%
2024/04/24	0	0.00	1	32.85	33.00	-1	7,337	-0.01%
2024/04/23	1	32.50	0	0.00	32.55	1	7,404	0.01%
2024/04/19	2	31.98	0	0.00	32.20	2	7,766	0.03%
2024/04/16	0	0.00	21	32.70	32.70	-21	7,740	-0.27%
2024/04/12	0	0.00	1	34.60	34.55	-1	7,674	-0.01%
2024/04/11	2	34.48	0	0.00	34.65	2	7,676	0.03%
2024/04/10	0	0.00	3	34.70	34.70	-3	7,709	-0.04%
2024/04/02	3	34.10	0	0.00	34.10	3	7,621	0.04%
2024/03/29	0	0.00	1	34.20	34.10	-1	7,575	-0.01%
2024/03/28	11	34.35	0	0.00	34.20	11	7,639	0.14%
2024/03/26	2	34.40	7	34.51	34.40	-5	7,678	-0.07%
2024/03/25	1	35.30	15	35.25	35.30	-14	7,627	-0.18%
2024/03/21	11	34.85	0	0.00	34.80	11	7,663	0.14%
2024/03/20	6	35.35	0	0.00	34.90	6	7,731	0.08%
2024/03/19	4	35.13	0	0.00	35.00	4	7,974	0.05%
2024/03/18	3	34.85	2	34.95	35.10	1	8,333	0.01%
2024/03/15	3	34.55	0	0.00	34.30	3	8,602	0.03%
2024/03/14	4	35.05	13	34.81	34.90	-9	8,679	-0.10%
2024/03/13	7	35.65	3	35.70	35.65	4	8,912	0.04%
2024/03/12	8	36.16	18	36.35	36.15	-10	8,880	-0.11%
2024/03/11	3	36.15	1	36.25	36.15	2	8,786	0.02%
2024/03/08	13	36.52	25	35.90	35.95	-12	8,713	-0.14%
2024/03/07	8	37.40	2	37.00	36.80	6	8,577	0.07%
2024/03/06	10.1	38.49	2	38.45	38.35	8.1	8,253	0.10%
2024/03/05	11	39.96	12	39.80	39.50	-1	7,969	-0.01%
2024/03/04	24	37.71	15	37.51	38.70	9	6,493	0.14%
2024/03/01	3	35.20	0	0.00	35.20	3	5,983	0.05%
2024/02/29	6	35.40	2	35.48	35.40	4	5,991	0.07%
2024/02/27	11	35.57	0	0.00	35.25	11	5,974	0.18%
2024/02/26	0	0.00	1	36.35	36.00	-1	5,965	-0.02%
2024/02/23	0	36.80	0	0.00	35.90	0	5,955	0.00%
2024/02/22	0	0.00	3	36.45	36.35	-3	6,002	-0.05%
2024/02/21	1	36.05	0	0.00	36.05	1	5,965	0.02%
2024/02/20	3	35.70	2	35.68	35.65	1	5,938	0.02%
2024/02/19	2	35.80	11	35.90	35.95	-9	5,940	-0.15%
2024/02/16	3	35.65	23	35.66	35.65	-20	5,922	-0.34%
2024/02/15	2	35.62	2	35.23	35.70	0	5,925	0.00%
2024/02/05	10	35.23	1	35.35	35.10	9	5,887	0.15%
2024/02/02	2	36.55	4	36.48	36.00	-2	5,862	-0.03%
2024/02/01	0	0.00	1	36.20	36.20	-1	5,732	-0.02%
2024/01/31	4	35.54	1	35.60	35.60	3	5,626	0.05%
2024/01/30	1	35.40	0	0.00	35.75	1	5,649	0.02%
2024/01/29	0	0.00	9	35.33	35.80	-9	5,636	-0.16%
2024/01/26	2	35.10	1	35.35	35.00	1	5,682	0.02%
2024/01/25	0	0.00	2	35.45	35.60	-2	5,729	-0.03%
2024/01/24	1	36.20	2	36.35	35.80	-1	5,703	-0.02%
2024/01/22	0	0.00	7	35.83	35.85	-7	5,625	-0.12%
2024/01/19	3	34.60	0	0.00	34.80	3	5,467	0.05%
2024/01/18	3	35.10	10	34.85	35.20	-7	5,445	-0.13%
2024/01/17	0	0.00	4	35.45	35.35	-4	5,398	-0.07%
2024/01/16	1	35.30	15	35.75	36.00	-14	5,340	-0.26%
2024/01/15	4	34.65	6	34.50	35.00	-2	5,112	-0.04%
2024/01/12	0	0.00	10	33.55	33.50	-10	5,002	-0.20%
2024/01/11	10	33.60	0	0.00	33.75	10	5,018	0.20%
2024/01/05	3	33.90	0	0.00	33.65	3	5,213	0.06%
2024/01/03	1	34.25	0	0.00	34.15	1	5,289	0.02%
2023/12/25	3	34.90	0	0.00	34.60	3	5,548	0.05%
2023/12/22	13	35.68	0	0.00	35.55	13	5,530	0.24%
2023/12/21	0	0.00	3	35.40	35.60	-3	5,535	-0.05%
2023/12/15	21	36.61	1	36.40	36.20	20	5,810	0.34%
2023/12/14	11	36.54	41	37.00	36.90	-30	5,830	-0.51%
2023/12/13	3	36.08	38	36.74	36.35	-35	5,593	-0.63%
2023/12/12	0	0.00	15	35.45	35.75	-15	5,399	-0.28%
2023/12/11	6	34.26	1	34.35	34.30	5	5,452	0.09%
2023/12/08	2	35.68	3	35.80	35.70	-1	5,430	-0.02%
2023/12/06	23	34.25	0	0.00	34.15	23	5,386	0.43%
2023/12/05	1	34.15	0	0.00	33.95	1	5,485	0.02%
2023/12/04	2	34.35	0	0.00	34.25	2	5,826	0.03%
2023/11/30	6.1	34.05	0	0.00	34.05	6.1	6,330	0.10%
2023/11/28	6	34.24	0	0.00	34.40	6	6,905	0.09%
2023/11/22	1	34.80	0	0.00	34.65	1	8,732	0.01%
2023/11/21	3	34.85	5	34.93	34.60	-2	9,605	-0.02%
2023/11/20	0	0.00	5	34.20	34.30	-5	9,947	-0.05%
2023/11/16	0.1	33.60	2	33.55	33.40	-1.9	10,727	-0.02%
2023/11/15	3	33.20	0	0.00	33.10	3	11,172	0.03%
2023/11/14	1	33.05	0	0.00	33.15	1	11,272	0.01%
2023/11/09	7	32.92	0	0.00	32.90	7	11,392	0.06%
2023/11/08	7	33.38	0	0.00	33.30	7	11,367	0.06%
2023/11/06	8	33.85	0	0.00	33.90	8	11,542	0.07%
2023/11/03	4	34.70	20.1	34.40	34.25	-16.1	11,956	-0.13%
2023/11/02	1	33.35	4	33.90	33.85	-3	11,934	-0.03%
2023/10/31	23	33.62	0	0.00	32.60	23	12,232	0.19%
2023/10/26	3	33.10	0	0.00	33.05	3	12,636	0.02%
2023/10/25	6	33.90	0	0.00	33.70	6	12,669	0.05%
2023/10/23	1	33.25	0	0.00	33.25	1	12,772	0.01%
2023/10/19	0	0.00	2	33.50	33.65	-2	12,976	-0.02%
2023/10/17	2	34.20	0	0.00	33.85	2	13,017	0.02%
2023/10/16	2	34.40	2	34.40	34.60	0	13,098	0.00%
2023/10/12	1	35.55	2	35.90	35.90	-1	13,254	-0.01%
2023/10/11	5	36.18	0	0.00	36.00	5	13,271	0.04%
2023/10/06	5	36.78	0	0.00	36.70	5	13,344	0.04%
2023/10/05	2	37.43	3	37.23	37.00	-1	13,382	-0.01%
2023/10/03	3	37.20	0	0.00	37.15	3	13,538	0.02%
2023/10/02	0	0.00	4.2	37.56	37.85	-4.2	13,683	-0.03%
2023/09/28	3	36.40	0	0.00	36.45	3	13,866	0.02%
2023/09/27	3	36.60	0	0.00	36.70	3	14,035	0.02%
2023/09/26	0	0.00	1	37.25	37.25	-1	14,314	-0.01%
2023/09/25	1	37.45	9	37.19	37.60	-8	14,810	-0.05%
2023/09/21	3	36.05	1	35.90	35.65	2	15,371	0.01%
2023/09/20	6	36.77	0	0.00	36.60	6	15,626	0.04%
2023/09/19	1.2	37.52	1	37.75	37.35	0.2	15,530	0.00%
2023/09/18	0	0.00	2	37.60	37.10	-2	15,394	-0.01%
2023/09/15	2	37.33	150	37.73	37.05	-148	15,333	-0.97%	大賣/鉅額交易
2023/09/14	0	0.00	1	38.20	38.05	-1	15,132	-0.01%
2023/09/13	10	37.38	1	37.50	37.70	9	14,807	0.06%
2023/09/12	1	37.40	3	36.77	37.45	-2	14,717	-0.01%
2023/09/11	3	36.28	1	36.15	36.25	2	14,568	0.01%
2023/09/08	2	36.30	0	0.00	37.00	2	14,723	0.01%
2023/09/07	14	37.06	1.1	36.89	37.05	12.9	14,692	0.09%
2023/09/06	5.1	38.05	12	37.76	37.95	-6.9	14,398	-0.05%
2023/09/05	2	36.33	2	36.35	36.50	0	13,995	0.00%
2023/09/04	19	36.50	5	36.10	36.20	14	13,935	0.10%
2023/09/01	1	37.60	8	37.99	37.05	-7	13,756	-0.05%
2023/08/30	15	36.67	4	36.70	36.95	11	13,760	0.08%
2023/08/29	6	36.05	22	36.31	36.25	-16	13,590	-0.12%
2023/08/28	47	38.21	67	37.00	35.90	-20	13,326	-0.15%
2023/08/25	44	36.99	18	37.45	37.50	26	12,166	0.21%
2023/08/24	55	36.35	1	35.25	35.40	54	11,315	0.48%
2023/08/23	116	35.54	15	35.01	35.55	101	10,998	0.92%	大買/鉅額交易
2023/08/22	15	34.83	4	34.64	34.30	11	10,496	0.10%
2023/08/21	0	0.00	3	34.53	34.50	-3	10,182	-0.03%
2023/08/18	0	33.50	0	0.00	32.95	0	9,725	0.00%
2023/08/17	0	33.45	15	32.70	33.65	-15	9,639	-0.16%
2023/08/16	1	32.70	1	32.90	33.05	0	9,566	0.00%
2023/08/14	0	0.00	1	32.95	32.65	-1	9,629	-0.01%
2023/08/11	1	32.65	0	0.00	32.65	1	9,575	0.01%
2023/08/09	11	34.26	11	34.11	33.55	0	9,344	0.00%
2023/08/07	0	0.00	5	33.25	33.45	-5	8,858	-0.06%
2023/08/04	3	32.70	9	32.50	32.90	-6	8,737	-0.07%
2023/08/02	2	31.53	8	32.03	31.40	-6	8,557	-0.07%
2023/08/01	5	32.00	0	0.00	32.05	5	8,426	0.06%
2023/07/31	15	32.50	3	32.15	32.10	12	8,343	0.14%
2023/07/28	7	31.55	0	0.00	31.50	7	8,268	0.08%
2023/07/24	0	0.00	1	31.45	31.55	-1	8,024	-0.01%
2023/07/21	2	31.38	0	0.00	31.40	2	7,964	0.03%
2023/07/20	2	31.95	1	32.10	32.05	1	7,937	0.01%
2023/07/19	6	31.93	0	0.00	31.60	6	7,881	0.08%
2023/07/18	1	32.25	6	32.33	32.25	-5	7,838	-0.06%
2023/07/14	4	32.83	0	0.00	32.75	4	7,654	0.05%
2023/07/13	1	32.55	0	0.00	32.55	1	7,621	0.01%
2023/07/12	0	0.00	5	32.35	32.10	-5	7,580	-0.07%
2023/07/11	10	32.35	0	0.00	32.40	10	7,560	0.13%
2023/07/10	2	32.73	100	32.46	32.80	-98	7,535	-1.30%
2023/07/07	5	33.50	9	33.34	33.55	-4	7,398	-0.05%
2023/07/06	4	33.95	0	0.00	33.65	4	7,318	0.05%
2023/07/05	30	33.28	0	0.00	33.15	30	6,999	0.43%
2023/07/04	15	33.32	0	0.00	33.40	15	6,832	0.22%
2023/07/03	10	34.40	5	34.90	34.45	5	6,528	0.08%
2023/06/30	100	32.47	15	32.52	33.05	85	5,960	1.43%
2023/06/29	20	31.73	1	31.85	31.50	19	5,502	0.35%
2023/06/28	2	31.20	3	31.60	31.25	-1	5,288	-0.02%
2023/06/21	2	30.30	0	0.00	30.25	2	5,082	0.04%
2023/06/19	5	30.05	0	0.00	30.05	5	5,111	0.10%
2023/06/16	1	30.50	0	0.00	30.50	1	5,096	0.02%
2023/06/15	0	0.00	4	30.95	30.90	-4	5,072	-0.08%
2023/06/14	5	31.37	0	0.00	31.40	5	4,996	0.10%
2023/06/13	0	0.00	1	31.40	31.50	-1	4,718	-0.02%
2023/06/12	1	31.25	0	0.00	31.30	1	4,671	0.02%
2023/06/09	0	0.00	3	31.53	31.80	-3	4,657	-0.06%
2023/06/08	7	31.29	1	31.30	31.15	6	4,632	0.13%
2023/06/07	5	31.55	25	31.62	31.65	-20	4,632	-0.43%
2023/06/06	6.1	31.99	2	32.40	32.00	4.1	4,564	0.09%
2023/06/05	7	33.48	11	32.62	33.45	-4	4,354	-0.09%
2023/06/01	0	0.00	10	31.60	31.60	-10	3,984	-0.25%
2023/05/31	0	0.00	2	31.75	31.40	-2	3,966	-0.05%
2023/05/30	16	31.01	0	0.00	31.15	16	3,928	0.41%
2023/05/26	0	0.00	0	30.65	30.30	0	3,712	0.00%
2023/05/24	0	0.00	2	30.65	30.65	-2	3,684	-0.05%
2023/05/23	0	0.00	1	30.80	30.65	-1	3,670	-0.03%
2023/05/22	4	30.43	3	30.35	30.50	1	3,637	0.03%
2023/05/19	6	30.05	1	30.00	30.05	5	3,618	0.14%
2023/05/18	1	30.15	1	30.40	30.40	0	3,581	0.00%
2023/05/10	3	30.47	0	0.00	30.25	3	3,319	0.09%
2023/05/05	0	0.00	2	29.75	29.40	-2	3,221	-0.06%
2023/04/28	0	0.00	2	30.95	31.00	-2	3,047	-0.07%
2023/04/26	2	30.75	0	0.00	30.90	2	3,003	0.07%
2023/04/20	5	32.00	2	32.10	32.10	3	2,812	0.11%
2023/04/19	1	32.50	2	32.55	32.50	-1	2,764	-0.04%
2023/04/18	0	0.00	8	32.40	32.25	-8	2,692	-0.30%
2023/04/17	0	0.00	5	32.45	32.35	-5	2,630	-0.19%
2023/04/13	0	0.00	1	31.60	31.60	-1	2,479	-0.04%
2023/04/12	0	0.00	1	31.80	31.80	-1	2,441	-0.04%
2023/04/11	10	31.40	0	0.00	31.35	10	2,377	0.42%
2023/04/10	18	30.83	5	30.75	30.65	13	2,219	0.59%
2023/04/06	0	0.00	1	30.85	31.40	-1	2,130	-0.05%
2023/03/31	1	31.00	3	31.20	30.90	-2	2,069	-0.10%
2023/03/30	3	30.93	1.1	30.98	30.85	1.9	2,026	0.09%
2023/03/28	0	30.50	0	0.00	30.25	0	1,916	0.00%
2023/03/27	5	30.30	0.2	30.55	30.20	4.8	1,860	0.26%
2023/03/24	0	29.95	0	0.00	29.85	0	1,797	0.00%
2023/03/20	0	28.90	0	0.00	29.15	0	1,639	0.00%
2023/03/16	1	28.40	0	0.00	28.00	1	1,636	0.06%
2023/03/14	1	28.75	0	0.00	28.75	1	1,571	0.06%
2023/03/10	0	0.00	0.2	28.45	28.50	-0.2	1,517	-0.01%
2023/03/09	0	28.65	0	0.00	28.25	0	1,486	0.00%
2023/03/08	0	0.00	0.1	28.60	28.65	-0.1	1,476	0.00%
2023/03/07	0	28.55	0	0.00	28.45	0	1,491	0.00%
2023/03/06	0	0.00	1	28.20	28.35	-1	1,459	-0.07%
2023/02/22	0	27.88	0	0.00	27.75	0	1,610	0.00%
2023/02/20	0	0.00	3	28.10	28.15	-3	1,645	-0.18%
2023/02/10	0	0.00	5.1	27.69	27.55	-5.1	1,908	-0.27%
2023/02/06	0	0.00	1	28.30	28.10	-1	1,897	-0.05%
2023/02/01	0	0.00	1	28.00	27.95	-1	1,856	-0.05%
2023/01/31	0	0.00	0.1	27.60	27.60	-0.1	1,815	-0.01%
2023/01/30	2	27.28	0	0.00	27.20	2	1,819	0.11%
2023/01/16	0	0.00	1	26.90	26.95	-1	1,821	-0.05%
2023/01/13	1	27.20	0	0.00	26.85	1	1,860	0.05%
2023/01/11	0.1	27.40	0	0.00	27.60	0.1	1,877	0.01%
2023/01/09	0.1	28.00	0	0.00	27.95	0.1	1,911	0.01%
2022/12/22	0.1	27.35	0	0.00	27.30	0.1	2,303	0.00%
2022/12/15	1	28.10	0	0.00	28.10	1	3,731	0.03%
2022/12/13	5.1	28.40	10	28.45	28.10	-4.9	3,879	-0.13%
2022/12/12	0.1	28.40	0	0.00	28.35	0.1	3,893	0.00%
2022/12/07	5	28.20	0	0.00	28.00	5	3,876	0.13%
2022/12/06	0	0.00	0.1	28.40	28.15	-0.1	3,943	0.00%
2022/12/05	4	28.63	2	28.80	28.65	2	3,999	0.05%
2022/12/01	0	0.00	10	28.80	28.75	-10	4,042	-0.25%
2022/11/25	10	28.65	0	0.00	28.00	10	4,605	0.22%
2022/11/24	0.2	28.55	0	0.00	28.40	0.2	4,640	0.00%
2022/11/17	0	0.00	7	28.25	28.15	-7	4,766	-0.15%
2022/11/16	0	0.00	2	27.70	27.70	-2	4,845	-0.04%
2022/11/15	0	0.00	7	28.05	27.95	-7	4,927	-0.14%
2022/11/10	0	0.00	1	28.45	27.80	-1	5,229	-0.02%
2022/11/08	1	27.60	1	27.60	27.60	0	5,145	0.00%
2022/11/07	2	26.90	0	0.00	26.90	2	5,092	0.04%
2022/11/04	1	26.70	0	0.00	26.70	1	5,118	0.02%
2022/11/03	2	26.65	0	0.00	26.55	2	5,138	0.04%
2022/11/02	5	26.65	0	0.00	26.75	5	5,167	0.10%
2022/10/26	3	25.75	2	25.70	25.65	1	5,352	0.02%
2022/10/25	1	26.50	6	26.45	26.05	-5	5,343	-0.09%
2022/10/21	4.1	26.58	1	26.60	26.60	3.1	5,405	0.06%
2022/10/20	2	26.78	1	26.70	27.65	1	5,439	0.02%
2022/10/18	2	27.50	0	0.00	27.45	2	5,496	0.04%
2022/10/14	1	27.30	0	0.00	27.65	1	5,498	0.02%
2022/10/13	1	26.50	1	26.50	26.50	0	5,516	0.00%
2022/10/12	0	0.00	2	28.00	27.85	-2	5,529	-0.04%
2022/10/11	0	0.00	6	27.83	27.85	-6	5,552	-0.11%
2022/10/07	1	28.30	0	0.00	28.50	1	5,567	0.02%
2022/10/05	5	28.30	0	0.00	28.10	5	5,670	0.09%
2022/09/28	3	26.43	0	0.00	26.05	3	5,836	0.05%
2022/09/27	1	27.30	0	0.00	27.60	1	5,759	0.02%
2022/09/26	1	28.10	10	28.10	27.50	-9	5,709	-0.16%
2022/09/23	7	29.61	1	30.40	29.30	6	5,662	0.11%
2022/09/22	46	32.54	43	31.65	30.40	3	5,462	0.05%
2022/09/21	7	30.74	1	30.20	31.05	6	4,633	0.13%
2022/09/20	1	30.10	1	30.00	30.00	0	4,514	0.00%
2022/09/13	20	31.45	16	31.20	31.10	4	4,764	0.08%
2022/09/08	1	31.85	12	31.77	31.90	-11	4,791	-0.23%
2022/09/07	0	0.00	10	31.60	31.65	-10	4,920	-0.20%
2022/09/06	1	31.50	0	0.00	31.55	1	5,563	0.02%
2022/09/05	2	31.60	11	33.15	32.25	-9	5,576	-0.16%
2022/09/02	10	31.95	2	32.13	31.95	8	5,255	0.15%
2022/09/01	0	0.00	2	31.75	31.85	-2	5,214	-0.04%
2022/08/31	1	31.85	0	0.00	31.70	1	5,184	0.02%
2022/08/30	0	0.00	5	31.42	31.45	-5	5,187	-0.10%
2022/08/29	3	31.03	4	31.25	31.30	-1	5,267	-0.02%
2022/08/26	13	31.65	2	32.00	31.70	11	5,373	0.20%
2022/08/24	1	31.30	2	31.30	31.10	-1	5,343	-0.02%
2022/08/23	0	0.00	2	31.60	31.50	-2	5,328	-0.04%
2022/08/22	2	31.38	2	31.28	31.10	0	5,227	0.00%
2022/08/19	11	30.52	21	31.20	31.10	-10	5,150	-0.19%
2022/08/18	10	30.35	1	30.30	30.25	9	4,994	0.18%
2022/08/17	0	0.00	1	29.70	29.60	-1	4,855	-0.02%
2022/08/16	0	0.00	2	29.40	29.35	-2	4,857	-0.04%
2022/08/11	0	0.00	1	29.10	29.10	-1	4,919	-0.02%
2022/08/10	0	0.00	3	29.28	29.50	-3	4,931	-0.06%
2022/08/09	0	0.00	2	29.10	29.35	-2	4,915	-0.04%
2022/08/05	5	29.46	5	29.15	29.15	0	4,875	0.00%
2022/08/02	0	0.00	0.2	29.75	29.65	-0.2	4,845	0.00%
2022/07/29	10	30.15	1	30.20	30.25	9	4,926	0.18%
2022/07/28	0	0.00	2	30.63	30.35	-2	4,922	-0.04%
2022/07/27	5	30.70	9	30.25	30.70	-4	4,935	-0.08%
2022/07/25	0	0.00	1	30.35	30.30	-1	4,995	-0.02%
2022/07/21	0	0.00	1	30.25	30.30	-1	5,032	-0.02%
2022/07/20	1	30.50	2	30.55	30.30	-1	5,057	-0.02%
2022/07/19	1	30.50	0	0.00	30.40	1	5,114	0.02%
2022/07/18	0	0.00	8	30.25	30.05	-8	5,147	-0.16%
2022/07/15	0	0.00	1	30.20	30.35	-1	5,455	-0.02%
2022/07/11	0	0.00	1	29.20	29.35	-1	5,413	-0.02%
2022/07/08	2	29.25	0	0.00	29.30	2	5,411	0.04%
2022/07/07	0	0.00	30	27.15	27.85	-30	5,260	-0.57%
2022/07/06	30	26.70	0	0.00	26.30	30	5,281	0.57%
2022/07/04	8	26.00	0	0.00	26.10	8	5,427	0.15%
2022/07/01	2	28.18	1	28.40	27.10	1	5,576	0.02%
2022/06/30	0.2	29.25	0	0.00	29.00	0.2	5,657	0.00%
2022/06/29	8	29.90	0	0.00	30.00	8	5,752	0.14%
2022/06/27	3	31.20	3	30.85	30.95	0	5,961	0.00%
2022/06/22	0	0.00	14	31.09	30.80	-14	6,324	-0.22%
2022/06/17	11	30.46	7	30.44	30.25	4	6,421	0.06%
2022/06/16	1	31.15	4	31.66	30.55	-3	6,429	-0.05%
2022/06/15	16	31.57	30	32.69	31.10	-14	6,541	-0.21%
2022/06/14	16	31.50	18	30.77	31.50	-2	5,909	-0.03%
2022/06/10	0	0.00	1	31.50	31.35	-1	5,799	-0.02%
2022/06/08	0	0.00	2	31.15	31.10	-2	5,761	-0.03%
2022/06/07	11	31.42	8	31.39	31.20	3	5,757	0.05%
2022/06/06	7	31.05	3	30.72	31.05	4	5,689	0.07%
2022/06/02	1	30.05	3	30.08	30.20	-2	5,660	-0.04%
2022/06/01	2	29.78	2	29.40	29.85	0	5,665	0.00%
2022/05/31	3	29.20	0	0.00	29.15	3	5,750	0.05%
2022/05/30	2	28.75	1	28.75	28.90	1	5,781	0.02%
2022/05/23	0	0.00	1	29.30	29.20	-1	6,233	-0.02%
2022/05/20	2	29.60	2	29.75	29.45	0	6,452	0.00%
2022/05/19	2	29.10	2	28.70	29.15	0	6,613	0.00%
2022/05/18	2	29.15	0	0.00	29.00	2	7,061	0.03%
2022/05/17	2	29.45	2	29.45	29.35	0	7,331	0.00%
2022/05/12	0	0.00	4	29.00	28.15	-4	7,495	-0.05%
2022/05/09	0	0.00	2	28.55	28.20	-2	8,037	-0.02%
2022/05/06	2	29.40	0	0.00	29.45	2	8,404	0.02%
2022/05/05	3	29.90	0	0.00	29.80	3	8,969	0.03%
2022/05/04	3	29.72	0	0.00	29.75	3	9,179	0.03%
2022/05/03	2	29.88	0	0.00	29.80	2	9,301	0.02%
2022/04/29	0	0.00	2	30.85	30.55	-2	9,289	-0.02%
2022/04/27	2	29.58	0	0.00	30.20	2	9,288	0.02%
2022/04/26	2	30.10	0	0.00	30.10	2	9,351	0.02%
2022/04/25	1	30.10	0	0.00	30.05	1	9,469	0.01%
2022/04/21	8	31.84	1	31.80	31.85	7	9,446	0.07%
2022/04/20	1	30.35	3	30.45	30.80	-2	9,101	-0.02%
2022/04/18	2	29.93	0	0.00	30.00	2	9,149	0.02%
2022/04/15	1	30.20	0	0.00	30.00	1	9,124	0.01%
2022/04/14	6	30.59	6	30.43	30.35	0	9,132	0.00%
2022/04/13	3	30.83	0	0.00	30.85	3	9,138	0.03%
2022/04/12	3	31.45	30	31.07	30.95	-27	9,159	-0.29%
2022/04/11	6	32.01	4	31.50	31.60	2	9,186	0.02%
2022/04/08	1	32.75	1	32.75	32.70	0	9,265	0.00%
2022/04/07	21	33.23	14	33.04	32.40	7	9,523	0.07%
2022/04/06	8	33.62	3	33.63	33.75	5	9,491	0.05%
2022/04/01	4	33.33	8	33.39	33.30	-4	9,924	-0.04%
2022/03/31	30	33.13	2	33.05	33.00	28	10,327	0.27%
2022/03/29	9	32.85	2	32.83	32.60	7	10,126	0.07%
2022/03/28	1	32.05	5	32.23	32.45	-4	10,036	-0.04%
2022/03/25	4	32.59	5	32.54	32.20	-1	9,981	-0.01%
2022/03/24	2	32.10	3	32.03	31.85	-1	9,841	-0.01%
2022/03/23	1	31.65	1	31.90	31.90	0	9,949	0.00%
2022/03/22	1	31.40	3	31.57	32.00	-2	10,247	-0.02%
2022/03/21	1	31.30	3	30.95	31.20	-2	10,407	-0.02%
2022/03/18	26	30.94	16	31.00	30.85	10	10,359	0.10%
2022/03/17	0	0.00	0	29.30	29.80	0	10,138	0.00%
2022/03/15	0	29.10	20	28.95	29.05	-20	10,541	-0.19%
2022/03/08	1	29.00	0	0.00	29.05	1	10,664	0.01%
2022/03/04	1	31.80	0	0.00	31.50	1	10,458	0.01%
2022/03/03	0	0.00	1	32.25	32.05	-1	10,361	-0.01%
2022/03/02	0	0.00	5	31.77	31.80	-5	10,324	-0.05%
2022/03/01	1	32.25	0	0.00	32.25	1	10,259	0.01%
2022/02/25	0	0.00	10	31.85	31.95	-10	10,188	-0.10%
2022/02/24	2	31.63	0	0.00	31.55	2	10,140	0.02%
2022/02/23	0	0.00	1	32.15	32.20	-1	10,039	-0.01%
2022/02/22	2	32.40	10	32.09	31.85	-8	10,012	-0.08%
2022/02/21	12	32.82	3	32.83	33.00	9	9,946	0.09%
2022/02/18	25	32.60	12	32.85	33.10	13	10,211	0.13%
2022/02/17	7	32.07	3	32.07	31.95	4	10,036	0.04%
2022/02/16	4	31.50	0	0.00	31.30	4	9,751	0.04%
2022/02/15	1	30.85	0	0.00	30.95	1	9,720	0.01%
2022/02/14	0	0.00	0.2	31.00	30.95	-0.2	9,705	0.00%
2022/02/10	14	31.54	19	31.34	31.15	-5	9,600	-0.05%
2022/02/09	6.2	32.85	0	0.00	32.65	6.2	9,261	0.07%
2022/02/08	10	32.60	2	32.60	32.60	8	9,108	0.09%
2022/02/07	4	32.70	55.2	32.37	32.60	-51.2	8,730	-0.59%
2022/01/26	1	31.00	18	30.96	31.00	-17	8,149	-0.21%
2022/01/25	49	31.04	42	30.38	30.10	7	7,974	0.09%
2022/01/24	4	29.71	0	0.00	30.45	4	7,858	0.05%
2022/01/21	40	30.53	30	30.75	30.45	10	7,872	0.13%
2022/01/20	11.2	30.83	4	30.83	30.80	7.2	7,963	0.09%
2022/01/19	31	30.55	9	30.43	30.55	22	8,241	0.27%
2022/01/18	9	30.24	5	29.95	29.95	4	8,136	0.05%
2022/01/17	1	29.10	3	29.92	30.20	-2	7,981	-0.03%
2022/01/14	2	28.80	0	0.00	28.80	2	7,850	0.03%
2022/01/12	0	0.00	6	29.52	29.40	-6	7,811	-0.08%
2022/01/11	0	0.00	2	29.98	29.95	-2	7,749	-0.03%
2022/01/07	4	30.74	1	30.60	30.55	3	7,667	0.04%
2022/01/06	2	31.13	1	30.80	31.40	1	7,594	0.01%
2022/01/05	4	31.75	22	31.41	31.40	-18	7,529	-0.24%
2022/01/04	2	31.93	4.1	31.66	31.65	-2.1	7,477	-0.03%
2022/01/03	11	32.59	0	0.00	32.10	11	7,389	0.15%
2021/12/30	49.1	32.49	34	32.47	32.30	15.1	7,195	0.21%
2021/12/29	1	31.20	6	31.28	31.85	-5	6,836	-0.07%
2021/12/28	12	32.11	34.2	31.99	31.20	-22.2	6,683	-0.33%
2021/12/27	17.2	31.38	12	30.94	31.50	5.2	6,090	0.08%
2021/12/23	9	29.96	4	29.88	29.75	5	5,555	0.09%
2021/12/22	0	0.00	5	29.65	29.65	-5	5,532	-0.09%
2021/12/20	0	0.00	70	30.30	30.10	-70	5,459	-1.28%
2021/12/17	13	29.98	0	0.00	29.95	13	5,372	0.24%
2021/12/16	25	30.58	1	30.15	30.60	24	5,231	0.46%
2021/12/15	3	29.92	1	30.10	30.30	2	4,845	0.04%
2021/12/14	0	0.00	1	29.00	28.50	-1	4,519	-0.02%
2021/12/10	102	29.70	110	29.82	29.20	-8	4,412	-0.18%	大買/大賣/
2021/12/09	12	28.95	0	0.00	29.50	12	4,100	0.29%
2021/12/08	0	0.00	2	28.55	28.50	-2	3,915	-0.05%
2021/12/07	11	28.97	0	0.00	28.70	11	3,874	0.28%
2021/12/02	0	0.00	2	27.30	27.25	-2	3,734	-0.05%
2021/12/01	1	27.65	0	0.00	27.60	1	3,723	0.03%
2021/11/30	70	27.45	0	0.00	27.25	70	3,715	1.88%
2021/11/29	3	27.05	0	0.00	27.05	3	3,714	0.08%
2021/11/22	5	28.85	0	0.00	28.25	5	3,665	0.14%
2021/11/19	0	0.00	0	28.60	28.20	0	3,632	0.00%
2021/11/18	3	29.03	0	0.00	28.85	3	3,548	0.08%
2021/11/17	5	29.38	4	29.84	30.00	1	3,389	0.03%
2021/11/16	1	29.10	0	29.05	29.00	1	2,923	0.03%
2021/11/15	0	0.00	42	27.90	28.05	-42	2,646	-1.59%
2021/11/12	6	28.41	0	0.00	28.05	6	2,645	0.23%
2021/11/05	25	27.95	0	0.00	27.90	25	2,633	0.95%
2021/11/04	10	27.70	0	0.00	27.85	10	2,645	0.38%
2021/11/02	20	27.40	4	27.55	27.25	16	2,696	0.59%
2021/11/01	2	27.90	0	0.00	27.90	2	2,702	0.07%
2021/10/29	0	0.00	17	27.60	27.40	-17	2,719	-0.63%
2021/10/28	0	0.00	1	27.85	28.10	-1	2,735	-0.04%
2021/10/27	37	28.00	20	27.90	28.65	17	2,639	0.64%
2021/10/20	2	25.35	0	0.00	25.35	2	2,533	0.08%
2021/10/19	0	0.00	5	25.55	25.45	-5	2,858	-0.17%
2021/10/14	0	0.00	1	25.60	25.60	-1	3,030	-0.03%
2021/10/06	0	0.00	1	25.45	25.45	-1	3,409	-0.03%
2021/10/05	3	25.85	0	0.00	25.75	3	3,701	0.08%
2021/10/01	0	0.00	7	26.11	26.00	-7	3,847	-0.18%
2021/09/24	0	0.00	1	26.15	26.20	-1	4,278	-0.02%
2021/09/23	2	25.68	0	0.00	26.35	2	4,324	0.05%
2021/09/22	2	25.50	0	0.00	25.50	2	4,368	0.05%
2021/09/16	0	0.00	2	25.30	25.30	-2	4,715	-0.04%
2021/09/08	2	24.80	0	0.00	24.65	2	4,840	0.04%
2021/09/03	0	0.00	10	26.35	26.35	-10	4,824	-0.21%
2021/09/01	0	0.00	70	26.40	26.65	-70	4,887	-1.43%
2021/08/30	3	26.40	0	0.00	26.55	3	4,883	0.06%
2021/08/27	2	26.30	0	0.00	26.30	2	4,888	0.04%
2021/08/26	0	0.00	4	25.95	26.15	-4	4,865	-0.08%
2021/08/25	5	26.30	1	26.35	26.30	4	4,845	0.08%
2021/08/24	0	0.00	1	26.05	25.90	-1	4,841	-0.02%
2021/08/23	5	26.20	0	0.00	26.30	5	4,839	0.10%
2021/08/19	5	26.20	0	0.00	26.10	5	4,840	0.10%
2021/08/18	0	0.00	5	26.70	26.70	-5	4,837	-0.10%
2021/08/16	0	0.00	6	26.14	26.15	-6	4,841	-0.12%
2021/08/13	0	0.00	8	26.86	26.80	-8	4,820	-0.17%
2021/08/11	1	27.50	0	0.00	27.75	1	4,834	0.02%
2021/08/09	1	28.65	1	28.85	28.40	0	4,896	0.00%
2021/08/06	0	0.00	2	30.00	30.15	-2	4,847	-0.04%
2021/08/05	1	29.95	0	0.00	29.85	1	4,892	0.02%
2021/08/04	8	30.99	2	30.70	30.55	6	4,982	0.12%
2021/07/30	3	33.00	0	33.30	32.80	3	4,976	0.06%
2021/07/29	10	33.65	1	33.55	33.65	9	4,945	0.18%
2021/07/28	4	33.00	8	33.18	33.60	-4	4,943	-0.08%
2021/07/27	0	0.00	1	34.40	34.15	-1	4,973	-0.02%
2021/07/26	4	34.65	0	0.00	34.45	4	5,017	0.08%
2021/07/23	34	34.63	10	35.00	34.60	24	5,000	0.48%
2021/07/22	0	0.00	2	33.58	33.70	-2	4,766	-0.04%
2021/07/21	0	0.00	2	32.75	32.30	-2	4,734	-0.04%
2021/07/20	0	0.00	9	33.27	33.10	-9	4,720	-0.19%
2021/07/16	1	34.00	0	0.00	34.30	1	4,840	0.02%
2021/07/15	0	0.00	2	34.08	33.95	-2	4,860	-0.04%
2021/07/14	2	34.28	6	33.87	34.30	-4	4,878	-0.08%
2021/07/13	0	0.00	1	34.20	33.40	-1	4,912	-0.02%
2021/07/12	83	34.75	13	34.46	34.35	70	5,099	1.37%
2021/07/09	10	33.30	1	33.80	33.75	9	5,007	0.18%
2021/07/08	1	33.05	0	0.00	33.10	1	5,134	0.02%
2021/07/05	0	0.00	5	32.85	33.00	-5	6,207	-0.08%
2021/07/01	13	33.78	8	33.42	33.25	5	6,693	0.07%
2021/06/30	0	0.00	5	33.10	33.00	-5	6,463	-0.08%
2021/06/29	7	32.83	0	0.00	32.50	7	6,427	0.11%
2021/06/28	9	32.72	6	32.77	33.20	3	6,428	0.05%
2021/06/23	5	30.60	0	0.00	30.90	5	6,476	0.08%
2021/06/21	2	30.25	0	0.00	30.15	2	6,542	0.03%
2021/06/18	5	30.90	15	30.85	30.65	-10	6,620	-0.15%
2021/06/11	0	31.00	0	0.00	30.60	0	7,215	0.00%
2021/06/10	5	30.85	0	0.00	30.85	5	7,261	0.07%
2021/06/08	4	29.90	0	0.00	29.95	4	7,311	0.05%
2021/06/07	5	29.75	0	0.00	29.85	5	7,561	0.07%
2021/06/03	5	30.05	5	30.10	30.20	0	7,766	0.00%
2021/06/02	5	30.55	0	0.00	30.25	5	7,978	0.06%
2021/05/31	3	29.98	10	29.95	30.05	-7	8,111	-0.09%
2021/05/25	10	29.30	0	0.00	29.00	10	8,526	0.12%
2021/05/20	1	28.40	2	28.25	28.40	-1	8,887	-0.01%
2021/05/17	4	26.66	0	0.00	26.00	4	8,963	0.04%
2021/05/14	4	27.53	0	0.00	27.90	4	8,903	0.04%
2021/05/13	1	26.75	0	0.00	27.60	1	8,870	0.01%
2021/05/10	0	32.10	0	0.00	32.20	0	8,595	0.00%
2021/05/07	0	0.00	1	32.10	32.80	-1	8,598	-0.01%
2021/05/06	1	31.90	0	0.00	31.55	1	8,552	0.01%
2021/05/05	0	0.00	6	32.05	31.50	-6	8,546	-0.07%
2021/05/04	9	32.28	0	0.00	31.95	9	8,551	0.11%
2021/05/03	6	33.28	0	0.00	33.10	6	8,504	0.07%
2021/04/27	1	34.70	0	0.00	34.70	1	8,426	0.01%
2021/04/26	0	34.70	0	0.00	35.00	0	8,465	0.00%
2021/04/22	1	35.00	4	35.45	34.35	-3	8,508	-0.04%
2021/04/20	1	35.65	19	35.47	35.50	-18	8,360	-0.22%
2021/04/19	8	35.82	0	0.00	35.80	8	8,381	0.10%
2021/04/16	12	36.48	5	36.52	36.40	7	8,271	0.08%
2021/04/15	30	36.02	31	35.57	35.50	-1	8,043	-0.01%
2021/04/14	3	34.68	0	0.00	34.95	3	7,935	0.04%
2021/04/13	7	35.59	15	35.64	35.35	-8	8,112	-0.10%
2021/04/12	31	36.40	26	36.73	36.30	5	8,481	0.06%
2021/04/09	1	35.50	1	35.70	35.75	0	8,026	0.00%
2021/04/08	22	34.90	0	0.00	34.75	22	7,714	0.29%
2021/04/07	0	0.00	2	33.15	33.50	-2	7,415	-0.03%
2021/04/06	2	32.60	0	0.00	32.70	2	7,471	0.03%
2021/04/01	0	32.95	0	0.00	32.50	0	7,490	0.00%
2021/03/31	0	0.00	7	32.07	32.15	-7	7,466	-0.09%
2021/03/30	2	32.25	3	32.30	32.15	-1	7,427	-0.01%
2021/03/26	10	32.55	12	32.96	32.55	-2	7,299	-0.03%
2021/03/24	0	0.00	1	32.90	32.90	-1	7,130	-0.01%
2021/03/23	4	32.55	0	0.00	32.50	4	7,143	0.06%
2021/03/22	2	33.10	0	0.00	33.10	2	7,072	0.03%
2021/03/19	0	0.00	2	32.45	33.10	-2	6,919	-0.03%
2021/03/18	120	32.48	120	32.05	32.30	0	6,776	0.00%	大買/大賣/
2021/03/17	1	31.70	0	0.00	31.75	1	6,814	0.01%
2021/03/16	0	0.00	10	31.70	31.45	-10	6,874	-0.15%
2021/03/15	0	0.00	5	31.60	31.55	-5	6,885	-0.07%
2021/03/12	0	0.00	10	31.75	31.85	-10	6,983	-0.14%
2021/03/11	16	31.81	14	32.16	32.00	2	7,013	0.03%
2021/03/10	1	31.60	0	0.00	31.50	1	6,863	0.01%
2021/03/08	2	32.00	3	31.70	30.95	-1	6,870	-0.01%
2021/03/05	3	31.30	7	30.91	31.20	-4	6,740	-0.06%
2021/03/03	1	30.90	17	30.79	30.90	-16	6,724	-0.24%
2021/03/02	7	31.44	0	0.00	30.80	7	6,706	0.10%
2021/02/26	3	31.02	2	31.10	31.00	1	6,577	0.02%
2021/02/24	0	0.00	1	30.80	30.55	-1	6,625	-0.02%
2021/02/23	40	31.02	8	30.86	31.00	32	6,618	0.48%
2021/02/22	19	30.69	1	30.40	30.75	18	6,583	0.27%
2021/02/19	1	29.85	4	29.78	30.05	-3	6,855	-0.04%
2021/02/18	3	29.20	0	0.00	29.40	3	6,968	0.04%
2021/02/05	1	28.10	2	28.30	28.05	-1	7,608	-0.01%
2021/02/04	2	28.35	0	0.00	28.30	2	7,741	0.03%
2021/02/01	6	27.63	0	0.00	27.75	6	8,195	0.07%
2021/01/26	5	27.93	0	0.00	27.75	5	9,746	0.05%
2021/01/25	3	27.90	0	0.00	28.10	3	10,818	0.03%
2021/01/21	2	27.95	3	28.45	27.90	-1	10,893	-0.01%
2021/01/20	1	28.55	0	0.00	28.30	1	10,967	0.01%
2021/01/19	0	0.00	4	29.65	29.30	-4	10,903	-0.04%
2021/01/18	2	28.90	0	0.00	28.95	2	10,850	0.02%
2021/01/15	2	29.23	7	29.21	29.05	-5	10,821	-0.05%
2021/01/14	2	30.05	0	0.00	30.00	2	10,774	0.02%
2021/01/13	2	29.60	0	0.00	29.60	2	10,786	0.02%
2021/01/12	1	29.90	0	0.00	29.50	1	10,775	0.01%
2021/01/11	1	30.20	0	0.00	30.15	1	10,733	0.01%
2021/01/08	4	30.11	0	0.00	30.15	4	10,704	0.04%
2021/01/06	2	30.95	0	0.00	30.55	2	10,586	0.02%
2021/01/05	12	32.45	1.1	32.20	32.50	10.9	10,188	0.11%
2021/01/04	0	0.00	1	30.90	30.70	-1	9,599	-0.01%
2020/12/31	0	0.00	10	30.50	30.45	-10	9,604	-0.10%
2020/12/29	0	0.00	5	31.06	30.85	-5	9,462	-0.05%
2020/12/28	0	0.00	3	30.23	30.30	-3	9,198	-0.03%
2020/12/22	1	28.85	0	0.00	28.85	1	9,032	0.01%
2020/12/21	0	0.00	20	29.55	29.45	-20	9,079	-0.22%
2020/12/18	0	0.00	1	29.50	29.65	-1	9,089	-0.01%
2020/12/17	6	28.90	5	28.90	29.40	1	9,124	0.01%
2020/12/15	1	28.85	0	0.00	28.70	1	9,413	0.01%
2020/12/14	3	29.23	0	0.00	29.40	3	9,393	0.03%
2020/12/11	23	29.29	3	29.33	29.25	20	9,501	0.21%
2020/12/10	4	30.54	0	0.00	30.10	4	9,310	0.04%
2020/12/09	0	0.00	2	30.60	30.55	-2	9,190	-0.02%
2020/12/08	0	0.00	24	30.97	30.50	-24	9,173	-0.26%
2020/12/07	5	30.64	2	30.70	30.60	3	9,050	0.03%
2020/12/04	1	30.50	0	0.00	30.50	1	9,006	0.01%
2020/12/03	1	30.50	15	30.41	30.35	-14	8,973	-0.16%
2020/12/02	0	0.00	5	30.10	30.10	-5	8,881	-0.06%
2020/12/01	4	30.09	0	0.00	30.40	4	8,891	0.04%
2020/11/30	4	30.25	0	0.00	30.20	4	8,914	0.04%
2020/11/27	5	30.45	0	0.00	30.15	5	8,957	0.06%
2020/11/25	0	0.00	3	29.80	29.90	-3	9,000	-0.03%
2020/11/24	4	29.84	0	0.00	29.80	4	8,959	0.04%
2020/11/20	0	0.00	2	30.25	30.10	-2	8,909	-0.02%
2020/11/19	0	0.00	12	30.40	29.95	-12	8,962	-0.13%
2020/11/18	7	30.75	10	31.06	30.50	-3	9,001	-0.03%
2020/11/17	9	30.85	2	30.60	30.65	7	9,020	0.08%
2020/11/16	11	30.54	4	30.53	30.85	7	9,131	0.08%
2020/11/13	8	29.47	23	29.60	30.25	-15	8,925	-0.17%
2020/11/12	12	29.35	21	29.68	28.95	-9	8,660	-0.10%
2020/11/11	0	0.00	12	29.53	29.65	-12	8,567	-0.14%
2020/11/10	16	29.14	1	28.90	29.05	15	8,443	0.18%
2020/11/09	2	29.25	5	29.30	29.30	-3	8,492	-0.04%
2020/11/06	30	29.12	0	0.00	29.00	30	8,475	0.35%
2020/11/05	6	28.45	0	0.00	28.50	6	8,567	0.07%
2020/11/04	6	28.73	0	0.00	28.85	6	8,474	0.07%
2020/11/03	22	29.94	45	30.71	29.20	-23	8,350	-0.28%
2020/11/02	10	30.50	3	30.48	30.50	7	7,719	0.09%
2020/10/30	15	28.25	1	28.30	27.75	14	6,659	0.21%
2020/10/26	10	27.55	0	0.00	27.50	10	6,536	0.15%
2020/10/21	0	0.00	5	27.85	27.85	-5	6,609	-0.08%
2020/09/28	0	0.00	1	25.65	25.65	-1	6,822	-0.01%
2020/09/25	0	0.00	2	25.70	25.25	-2	6,946	-0.03%
2020/09/18	15	28.35	1	28.45	27.55	14	7,041	0.20%
2020/09/17	2	28.05	3	28.00	28.10	-1	6,712	-0.01%
2020/09/11	0	0.00	7	26.80	26.55	-7	6,766	-0.10%
2020/09/07	7	27.60	2	27.40	26.80	5	6,593	0.08%
2020/09/04	1	27.10	71	27.09	27.20	-70	6,566	-1.07%
2020/09/03	7	28.03	1	28.25	27.80	6	6,495	0.09%
2020/09/02	18	27.97	7	27.99	28.20	11	6,405	0.17%
2020/09/01	52	28.14	0	0.00	27.90	52	6,316	0.82%
2020/08/31	5	27.95	0	0.00	27.75	5	6,232	0.08%
2020/08/26	1	27.80	2	27.88	27.70	-1	6,041	-0.02%
2020/08/24	7	27.93	3	27.93	28.15	4	5,854	0.07%
2020/08/21	6	27.38	11	27.91	27.85	-5	5,652	-0.09%
2020/08/20	8	27.11	15	26.54	26.65	-7	5,236	-0.13%
2020/08/19	2	27.38	1	27.40	27.30	1	4,917	0.02%
2020/08/18	0	0.00	20	26.98	27.20	-20	4,736	-0.42%
2020/08/17	6	26.94	5	26.85	26.80	1	4,657	0.02%
2020/08/14	0	0.00	5	26.55	26.80	-5	4,604	-0.11%
2020/08/13	5	27.30	5	27.70	27.10	0	4,536	0.00%
2020/08/12	6	26.72	4	27.00	27.65	2	4,356	0.05%
2020/08/11	0	0.00	1	26.85	26.75	-1	4,191	-0.02%
2020/08/10	0	0.00	2	26.70	26.45	-2	3,949	-0.05%
2020/08/07	12	26.05	0	0.00	26.50	12	3,920	0.31%
2020/08/06	1	26.50	1	26.50	25.90	0	3,811	0.00%
2020/07/29	0	0.00	2	23.50	23.70	-2	3,488	-0.06%
2020/07/28	2	23.10	0	0.00	23.10	2	3,514	0.06%
2020/07/24	2	24.70	20	24.55	24.50	-18	3,453	-0.52%
2020/07/21	0	0.00	14	24.80	25.00	-14	3,404	-0.41%
2020/07/20	1	24.40	1	24.55	24.65	0	3,384	0.00%
2020/07/10	4	25.20	0	0.00	24.60	4	3,289	0.12%
2020/07/09	0	0.00	3	25.20	24.90	-3	3,389	-0.09%
2020/07/07	0	0.00	15	24.52	24.40	-15	3,289	-0.46%
2020/07/06	23	24.87	8	24.88	25.15	15	3,215	0.47%
2020/07/03	0	0.00	1	23.95	24.25	-1	3,102	-0.03%
2020/06/30	0	0.00	2	23.80	24.10	-2	2,913	-0.07%
2020/06/24	0.5	22.30	0	0.00	22.40	0.5	2,784	0.02%
2020/06/22	1	22.70	0	0.00	22.45	1	2,797	0.04%
2020/06/19	0	0.00	1	22.60	22.55	-1	2,808	-0.04%
2020/06/18	15	22.36	0	0.00	22.20	15	2,710	0.55%
2020/06/10	0.5	21.60	0	0.00	21.70	0.5	2,713	0.02%
2020/06/09	1	22.00	0	0.00	21.75	1	2,779	0.04%
2020/05/29	0	0.00	1	21.50	21.45	-1	2,838	-0.04%
2020/05/25	0	0.00	2	21.20	21.30	-2	2,851	-0.07%
2020/05/14	2	22.20	2	22.10	21.65	0	2,942	0.00%
2020/05/11	0	0.00	10	21.85	21.75	-10	2,836	-0.35%
2020/04/29	10	20.90	0	0.00	20.70	10	2,660	0.38%
2020/04/16	0	0.00	2	20.10	20.00	-2	2,780	-0.07%
2020/04/14	2	20.35	1	20.80	20.50	1	2,747	0.04%
2020/04/06	0	0.00	5	19.35	19.50	-5	2,639	-0.19%
2020/04/01	0	0.00	1	19.15	19.30	-1	2,655	-0.04%
2020/03/31	1	19.45	5	19.25	18.95	-4	2,712	-0.15%
2020/03/27	0	0.00	10	18.18	18.00	-10	2,696	-0.37%
2020/03/26	10	18.19	0	0.00	18.25	10	2,705	0.37%
2020/03/25	5	18.30	0	0.00	18.25	5	2,704	0.18%
2020/03/24	5	17.05	0	0.00	17.45	5	2,694	0.19%
2020/03/20	0	0.00	120	16.20	16.25	-120	2,913	-4.12%	大賣/鉅額交易
2020/03/19	120	14.97	0	0.00	14.80	120	2,906	4.13%	大買/鉅額交易
2020/03/13	180	19.55	1	19.75	19.95	179	2,805	6.38%	大買/鉅額交易
2020/03/12	0	0.00	2	22.70	21.70	-2	2,722	-0.07%
2020/03/11	0	0.00	66	22.62	22.90	-66	2,621	-2.52%
2020/03/10	2	22.00	0	0.00	22.85	2	2,596	0.08%
2020/03/04	0	0.00	1	23.40	23.40	-1	2,586	-0.04%
2020/02/20	0	0.00	4	24.25	23.85	-4	2,620	-0.15%
2020/02/19	4	23.70	0	0.00	23.80	4	2,596	0.15%
2020/02/13	0	0.00	20	23.05	23.15	-20	2,572	-0.78%
2020/02/11	0	0.00	30	22.50	22.40	-30	2,543	-1.18%
2020/01/31	0	0.00	2	23.53	23.75	-2	2,605	-0.08%
2020/01/20	1	25.70	0	0.00	25.65	1	2,655	0.04%
2020/01/16	100	25.80	20	25.65	25.80	80	2,635	3.04%
2020/01/14	0	0.00	30	25.30	25.35	-30	2,601	-1.15%
2020/01/13	0	0.00	50	25.20	25.20	-50	2,573	-1.94%
2020/01/10	0	0.00	100	24.72	24.65	-100	2,532	-3.95%
2020/01/07	21	24.59	0	0.00	24.60	21	2,553	0.82%
2020/01/02	0	0.00	10	25.70	25.65	-10	2,668	-0.37%
2019/12/18	0	0.00	1	25.80	25.90	-1	2,716	-0.04%
2019/12/17	20	25.98	0	0.00	26.00	20	2,712	0.74%
2019/12/06	0	0.00	2	25.25	25.10	-2	2,632	-0.08%
2019/11/25	1	25.25	0	0.00	25.35	1	2,975	0.03%
2019/11/21	2	25.30	0	0.00	25.25	2	3,095	0.06%
2019/11/19	2	24.90	0	0.00	24.95	2	3,187	0.06%
2019/11/11	2	23.80	0	0.00	23.75	2	3,777	0.05%
2019/11/05	0	0.00	1	24.65	24.65	-1	4,378	-0.02%
2019/11/04	1	24.80	0	0.00	24.85	1	4,522	0.02%
2019/10/25	3	25.30	3	25.25	25.35	0	4,689	0.00%
2019/10/22	1	25.30	0	0.00	25.35	1	5,113	0.02%
2019/10/14	1	24.90	0	0.00	24.95	1	5,453	0.02%
2019/10/08	1	25.95	5	25.91	25.80	-4	5,413	-0.07%
2019/10/02	2	25.83	1	25.65	26.60	1	5,923	0.02%
2019/10/01	0	0.00	1	25.90	25.90	-1	5,902	-0.02%
2019/09/27	0	0.00	31	26.33	26.25	-31	5,875	-0.53%
2019/09/26	10	26.85	4	27.05	26.75	6	5,850	0.10%
2019/09/25	5	26.50	1	26.55	26.40	4	5,800	0.07%
2019/09/24	2	26.78	1	26.90	26.90	1	5,796	0.02%
2019/09/23	6	26.83	0	0.00	26.80	6	5,827	0.10%
2019/09/20	2	26.30	10	26.48	26.55	-8	5,942	-0.13%
2019/09/17	3	26.72	0	0.00	26.70	3	6,068	0.05%
2019/09/16	2	26.65	6	26.81	26.55	-4	6,108	-0.07%
2019/09/11	2	26.90	1	27.15	27.20	1	6,057	0.02%
2019/09/10	10	27.36	0	0.00	27.25	10	6,013	0.17%
2019/09/09	22	27.55	3	28.03	27.70	19	5,964	0.32%
2019/09/05	1	28.55	1	28.60	28.55	0	5,869	0.00%
2019/09/04	0	0.00	1	28.45	28.55	-1	5,848	-0.02%
2019/09/03	1	28.70	0	0.00	28.55	1	5,846	0.02%
2019/09/02	0	0.00	25	28.55	28.65	-25	5,815	-0.43%
2019/08/27	0	0.00	2	27.50	27.65	-2	5,580	-0.04%
2019/08/26	3	27.02	2	27.13	26.85	1	5,536	0.02%
2019/08/23	1	28.10	0	0.00	28.10	1	5,457	0.02%
2019/08/22	3	28.37	0	0.00	28.45	3	5,445	0.06%
2019/08/21	2	28.15	0	0.00	28.25	2	5,355	0.04%
2019/08/20	16	28.46	1	28.85	28.30	15	5,293	0.28%
2019/08/19	6	29.00	6	28.78	28.85	0	5,210	0.00%
2019/08/16	1	28.65	41	28.67	28.65	-40	5,170	-0.77%
2019/08/15	3	29.00	0	0.00	28.75	3	5,126	0.06%
2019/08/14	41	29.02	2	28.35	28.95	39	5,035	0.77%
2019/08/13	1	28.45	43	28.41	27.75	-42	4,835	-0.87%
2019/08/12	2	29.20	3	29.13	28.75	-1	4,774	-0.02%
2019/08/08	4	28.66	0	0.00	28.45	4	4,616	0.09%
2019/08/07	13	28.53	17	28.10	28.05	-4	4,537	-0.09%
2019/08/06	7	27.77	1	27.90	28.30	6	4,373	0.14%
2019/08/05	2	27.35	1	27.65	27.40	1	4,279	0.02%
2019/08/01	1	27.70	0	0.00	27.70	1	4,257	0.02%
2019/07/31	0	0.00	4	26.80	27.05	-4	4,261	-0.09%
2019/07/30	0	0.00	4	26.95	26.45	-4	4,274	-0.09%
2019/07/29	1	27.60	1	27.70	27.20	0	4,277	0.00%
2019/07/26	4	27.65	3	27.40	27.40	1	4,281	0.02%
2019/07/25	11	27.62	0	0.00	27.60	11	4,335	0.25%
2019/07/24	1	27.05	0	0.00	27.20	1	4,229	0.02%
2019/07/23	40	27.21	0	0.00	26.85	40	4,220	0.95%
2019/07/22	0	0.00	2	26.90	26.85	-2	4,182	-0.05%
2019/07/17	4	26.39	0	0.00	26.80	4	4,239	0.09%
2019/07/15	1	26.30	0	0.00	26.15	1	4,274	0.02%
2019/07/10	12	26.71	11	25.75	25.60	1	4,243	0.02%
2019/06/27	5	26.21	3	25.42	25.25	2	4,034	0.05%
2019/06/19	1	24.05	0	0.00	24.10	1	4,187	0.02%
2019/06/12	0	0.00	0	23.65	23.60	0	4,717	0.00%
2019/06/11	2	23.95	0	0.00	24.00	2	4,791	0.04%
2019/06/10	1	23.45	0	0.00	23.50	1	4,787	0.02%
2019/05/31	1	23.40	0	0.00	23.45	1	5,027	0.02%
2019/05/30	1	22.85	0	0.00	23.20	1	5,063	0.02%
2019/05/15	2	25.10	0	0.00	25.05	2	5,164	0.04%
2019/05/08	1	25.35	0	0.00	25.35	1	4,909	0.02%
2019/04/30	0	0.00	1	25.90	26.00	-1	4,622	-0.02%
2019/04/29	0	0.00	1	25.15	25.00	-1	4,407	-0.02%
2019/04/26	0	0.00	5	25.00	25.35	-5	4,409	-0.11%
2019/04/25	0	0.00	5	25.25	25.15	-5	4,519	-0.11%
2019/04/24	0	0.00	1	25.40	25.45	-1	4,551	-0.02%
2019/04/22	0	0.00	3	25.00	25.10	-3	4,548	-0.07%
2019/04/18	3	24.65	0	0.00	23.90	3	4,501	0.07%
2019/04/17	2	24.70	3	24.75	24.55	-1	4,630	-0.02%
2019/04/16	12	24.62	1	24.95	24.50	11	4,820	0.23%
2019/04/15	0	0.00	2	24.63	24.65	-2	4,989	-0.04%
2019/04/12	0	0.00	10	23.55	23.60	-10	4,914	-0.20%
2019/04/09	1	23.65	0	0.00	23.85	1	4,821	0.02%
2019/04/03	0	0.00	1	23.50	23.50	-1	4,805	-0.02%
2019/03/28	1	23.05	0	0.00	22.90	1	4,701	0.02%
2019/03/27	0	0.00	1	23.55	23.50	-1	4,650	-0.02%
2019/03/25	1	23.75	0	0.00	23.75	1	4,553	0.02%
2019/03/22	3	25.32	59	25.33	24.85	-56	4,557	-1.23%
2019/03/21	2	26.40	0	0.00	26.10	2	4,316	0.05%
2019/03/19	16	26.14	0	0.00	26.10	16	4,218	0.38%
2019/03/18	2	25.85	2	26.25	26.50	0	4,208	0.00%
2019/03/12	1	25.00	0	0.00	25.05	1	3,954	0.03%
2019/02/22	0	0.00	10	24.80	24.90	-10	3,808	-0.26%
2019/02/21	10	24.70	0	0.00	24.80	10	3,830	0.26%
2019/02/20	10	24.60	0	0.00	24.50	10	3,817	0.26%
2019/02/19	10	24.55	0	0.00	24.70	10	3,789	0.26%
2019/02/14	0	0.00	15	25.15	24.80	-15	3,805	-0.39%
2019/01/30	0	0.00	3	24.40	24.60	-3	3,776	-0.08%
2019/01/25	0	0.00	2	24.75	24.65	-2	3,756	-0.05%
2019/01/24	0	0.00	3	24.65	24.65	-3	3,746	-0.08%
2019/01/22	1	25.25	0	0.00	25.05	1	3,719	0.03%
2019/01/21	0	0.00	2	25.25	25.35	-2	3,653	-0.05%
2019/01/18	1	25.35	0	0.00	25.30	1	3,642	0.03%
2019/01/17	20	25.19	0	0.00	25.30	20	3,618	0.55%
2019/01/15	1	25.40	7	25.25	25.05	-6	3,279	-0.18%
2019/01/11	0	0.00	10	25.20	25.10	-10	3,158	-0.32%
2019/01/09	1	25.85	0	0.00	25.50	1	3,015	0.03%
2019/01/08	22	24.93	1	24.95	25.45	21	2,864	0.73%
2019/01/07	0	0.00	3	23.68	24.50	-3	2,643	-0.11%
2019/01/03	5	23.00	0	0.00	22.75	5	2,429	0.21%
2019/01/02	2	23.20	0	0.00	23.00	2	2,447	0.08%
2018/12/06	1	22.30	10	21.25	21.30	-9	2,067	-0.44%
2018/11/30	0	0.00	1	21.80	21.60	-1	1,946	-0.05%
2018/11/29	1	21.60	0	0.00	21.45	1	1,929	0.05%
2018/11/26	0	0.00	4	20.70	20.80	-4	1,855	-0.22%
2018/11/22	4	21.30	5	21.00	20.80	-1	1,808	-0.06%
2018/11/20	10	20.50	0	0.00	20.75	10	1,819	0.55%
2018/11/13	0	0.00	5	18.85	19.35	-5	1,723	-0.29%
2018/10/29	0	0.00	1	17.35	17.20	-1	2,410	-0.04%
2018/10/19	0	0.00	2	18.45	19.10	-2	2,525	-0.08%
2018/10/17	0	0.00	2	18.80	18.65	-2	2,570	-0.08%
2018/10/16	4	18.55	0	0.00	18.60	4	2,626	0.15%
2018/10/15	0	0.00	5	18.20	18.15	-5	2,671	-0.19%
2018/10/04	0	0.00	2	21.60	21.50	-2	3,714	-0.05%
2018/09/28	2	23.45	2	23.45	23.30	0	3,882	0.00%
2018/09/21	0	0.00	1	22.00	21.90	-1	4,288	-0.02%
2018/09/03	3	22.77	0	0.00	22.50	3	4,948	0.06%
2018/08/17	0	0.00	1	22.45	22.15	-1	5,887	-0.02%
2018/08/14	0	0.00	10	23.10	23.05	-10	5,802	-0.17%
2018/08/13	6	24.28	0	0.00	23.60	6	5,750	0.10%
2018/08/10	0	0.00	1	26.35	26.15	-1	5,663	-0.02%
2018/08/09	2	26.20	0	0.00	26.05	2	5,778	0.03%
2018/08/08	10	26.65	0	0.00	26.55	10	5,753	0.17%
2018/08/03	10	27.30	0	0.00	27.35	10	5,726	0.17%
2018/07/27	1	26.75	9	26.86	27.25	-8	5,423	-0.15%
2018/07/24	5	26.75	4	26.90	26.95	1	5,343	0.02%
2018/07/23	2	26.75	0	0.00	26.55	2	5,329	0.04%
2018/07/20	5	27.18	0	0.00	27.05	5	5,289	0.09%
2018/07/19	1	27.55	8	27.60	27.45	-7	5,251	-0.13%
2018/07/18	9	28.65	0	0.00	27.90	9	5,190	0.17%
2018/07/16	0	0.00	3	27.90	28.00	-3	4,833	-0.06%
2018/07/13	7	28.60	0	0.00	28.45	7	4,685	0.15%
2018/07/09	0	0.00	3	27.30	27.20	-3	4,301	-0.07%
2018/07/04	20	28.50	0	0.00	27.90	20	4,324	0.46%
2018/06/29	0	0.00	2	26.95	27.25	-2	3,991	-0.05%
2018/06/25	1	26.70	0	0.00	26.70	1	3,974	0.03%
2018/06/22	1	27.15	0	0.00	27.15	1	4,015	0.02%
2018/06/20	0	0.00	1	27.35	27.45	-1	3,963	-0.03%
2018/06/19	1	27.15	1	27.20	27.20	0	4,013	0.00%
2018/06/15	0	0.00	2	27.40	27.50	-2	4,095	-0.05%
2018/06/14	1	27.30	4	27.65	27.30	-3	4,165	-0.07%
2018/06/12	3	28.30	5	28.00	27.85	-2	4,166	-0.05%
2018/06/11	0	0.00	1	27.75	27.40	-1	4,093	-0.02%
2018/06/08	1	28.00	1	27.80	27.70	0	4,127	0.00%
2018/06/07	0	0.00	1	27.90	27.65	-1	4,144	-0.02%
2018/06/06	1	27.30	0	0.00	27.35	1	4,114	0.02%
2018/06/05	2	27.15	0	0.00	27.00	2	4,531	0.04%
2018/06/04	5	27.97	1	28.30	28.05	4	4,582	0.09%
2018/06/01	2	27.30	2	27.35	27.35	0	4,392	0.00%
2018/05/31	0	0.00	5	26.43	26.50	-5	4,412	-0.11%
2018/05/28	0	0.00	1	25.70	26.05	-1	4,630	-0.02%
2018/05/24	0	0.00	8	25.36	25.35	-8	4,822	-0.17%
2018/05/22	0	0.00	1	25.80	25.75	-1	4,910	-0.02%
2018/05/21	0	0.00	1	25.55	25.70	-1	5,034	-0.02%
2018/05/17	8	25.45	3	25.88	26.10	5	5,161	0.10%
2018/04/27	2	23.80	1	23.85	23.70	1	6,376	0.02%
2018/04/26	1	24.10	0	0.00	23.55	1	6,682	0.01%
2018/04/23	1	25.00	0	0.00	24.80	1	7,302	0.01%
2018/04/20	1	25.30	0	0.00	25.20	1	7,393	0.01%
2018/04/17	1	26.10	0	0.00	25.80	1	7,945	0.01%
2018/04/16	1	26.70	0	0.00	26.60	1	8,233	0.01%
2018/04/10	0	0.00	1	26.65	26.55	-1	11,292	-0.01%
2018/04/03	0	0.00	1	26.15	25.85	-1	11,754	-0.01%
2018/03/31	2	26.85	0	0.00	26.65	2	11,828	0.02%
2018/03/30	0	0.00	2	27.25	27.05	-2	11,829	-0.02%
2018/03/28	5	27.05	0	0.00	27.00	5	11,817	0.04%
2018/03/23	0	0.00	1	26.55	26.75	-1	11,831	-0.01%
2018/03/22	0	0.00	5	27.15	27.35	-5	11,738	-0.04%
2018/03/20	0	0.00	15	27.45	27.15	-15	11,863	-0.13%
2018/03/19	4	28.00	0	0.00	27.90	4	11,893	0.03%
2018/03/15	2	27.90	0	0.00	28.05	2	11,917	0.02%
2018/03/14	0	0.00	5	28.15	27.95	-5	11,906	-0.04%
2018/03/13	5	28.30	0	0.00	28.45	5	11,883	0.04%
2018/03/12	26	28.59	1	28.50	28.35	25	11,841	0.21%
2018/03/09	11	29.90	0	0.00	29.20	11	11,816	0.09%
2018/03/08	1	28.85	1	28.85	28.75	0	11,452	0.00%
2018/03/05	2	28.70	0	0.00	28.45	2	11,389	0.02%
2018/03/02	2	28.20	0	0.00	28.15	2	11,353	0.02%
2018/03/01	0	0.00	1	27.40	27.95	-1	11,737	-0.01%
2018/02/27	6	27.82	0	0.00	27.80	6	11,967	0.05%
2018/02/26	7	27.37	0	0.00	27.00	7	12,038	0.06%
2018/02/23	0	0.00	15	27.35	27.45	-15	12,002	-0.12%
2018/02/21	19	26.62	17	26.67	27.50	2	11,995	0.02%
2018/02/12	0	0.00	1	25.50	25.45	-1	11,913	-0.01%
2018/02/09	1	23.90	0	0.00	25.00	1	11,890	0.01%
2018/02/07	1	25.85	10	25.55	25.25	-9	11,965	-0.08%
2018/02/06	0	0.00	27	26.55	25.10	-27	12,043	-0.22%
2018/02/05	0	0.00	6	26.80	27.40	-6	12,214	-0.05%
2018/01/31	0	0.00	3	27.60	28.10	-3	12,282	-0.02%
2018/01/29	10	28.40	1	28.40	28.40	9	12,159	0.07%
2018/01/26	2	27.70	0	0.00	27.70	2	12,089	0.02%
2018/01/25	1	28.90	0	0.00	28.10	1	11,968	0.01%
2018/01/24	2	28.98	0	0.00	29.30	2	11,793	0.02%
2018/01/23	7	29.36	1	29.90	29.05	6	11,701	0.05%
2018/01/22	15	30.94	6	31.02	30.30	9	11,422	0.08%
2018/01/19	1	30.75	1	30.95	30.70	0	11,212	0.00%
2018/01/18	0	0.00	6	29.77	29.35	-6	10,752	-0.06%
2018/01/17	14	29.59	0	0.00	29.45	14	10,698	0.13%
2018/01/16	1	29.80	3	29.48	29.50	-2	10,612	-0.02%
2018/01/15	0	0.00	20	29.80	29.35	-20	10,510	-0.19%
2018/01/12	2	30.35	26	30.41	30.05	-24	10,468	-0.23%
2018/01/11	22	29.53	4	29.55	29.55	18	10,156	0.18%
2018/01/10	13	29.38	9	29.28	29.10	4	9,979	0.04%
2018/01/09	29	30.08	7	29.89	30.20	22	9,679	0.23%
2018/01/08	4	31.04	1	32.25	30.60	3	9,315	0.03%
2018/01/05	55	31.21	49	30.76	31.20	6	8,612	0.07%
2018/01/04	12	27.88	12	28.34	28.95	0	7,454	0.00%
2018/01/03	13	26.57	3	26.68	26.35	10	6,544	0.15%
2018/01/02	0	0.00	2	26.00	25.95	-2	6,204	-0.03%