正文 (4906)-富邦-羅東券商分點個股進出

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
32.80
漲跌
▲0.30
漲幅
+0.92%
成交量
1,030張
產業
上市通信網路類股
595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－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	32.70	8	32.72	32.80	-8	7,230	-0.11%
2024/04/24	0	32.90	12	32.81	33.00	-12	7,337	-0.16%
2024/04/23	3	32.35	17	32.37	32.55	-14	7,404	-0.19%
2024/04/22	2	32.05	0	0.00	32.25	2	7,631	0.03%
2024/04/18	0.1	32.85	15	32.75	33.15	-14.9	7,725	-0.19%
2024/04/17	2	33.00	0	0.00	32.95	2	7,742	0.03%
2024/04/16	22.1	33.01	0	0.00	32.70	22.1	7,740	0.29%
2024/04/15	0	0.00	1	34.20	34.10	-1	7,693	-0.01%
2024/04/12	10	34.50	0	0.00	34.55	10	7,674	0.13%
2024/04/11	0	34.60	10	34.55	34.65	-10	7,676	-0.13%
2024/04/10	0	0.00	3	34.57	34.70	-3	7,709	-0.04%
2024/04/09	1.1	34.14	6	34.65	34.05	-4.9	7,659	-0.06%
2024/04/08	1	34.01	0	0.00	34.05	1	7,608	0.01%
2024/04/03	7.2	33.89	0	0.00	33.95	7.2	7,608	0.09%
2024/04/01	1	34.60	0	0.00	34.55	1	7,594	0.01%
2024/03/29	0	0.00	0	34.15	34.10	0	7,575	0.00%
2024/03/28	5	34.30	0	34.47	34.20	5	7,639	0.07%
2024/03/27	6	34.37	0	0.00	34.40	6	7,680	0.08%
2024/03/26	6	34.62	0	0.00	34.40	6	7,678	0.08%
2024/03/25	1	35.05	0	0.00	35.30	1	7,627	0.01%
2024/03/22	1	35.10	0	0.00	35.10	1	7,653	0.01%
2024/03/21	0	34.95	20	34.78	34.80	-20	7,663	-0.26%
2024/03/20	2	35.40	3.1	35.40	34.90	-1.1	7,731	-0.01%
2024/03/19	13	35.03	0	35.30	35.00	13	7,974	0.16%
2024/03/18	0	0.00	2	34.55	35.10	-2	8,333	-0.02%
2024/03/15	5	34.48	2.3	34.34	34.30	2.8	8,602	0.03%
2024/03/14	3	34.93	7	35.03	34.90	-4	8,679	-0.05%
2024/03/13	2	35.73	1	35.60	35.65	1	8,912	0.01%
2024/03/12	8	36.23	1	36.20	36.15	7	8,880	0.08%
2024/03/11	23	36.14	0	0.00	36.15	23	8,786	0.26%
2024/03/08	18	36.51	0	0.00	35.95	18	8,713	0.21%
2024/03/07	28	37.82	20	37.23	36.80	8	8,577	0.09%
2024/03/06	7.4	38.79	25	38.47	38.35	-17.6	8,253	-0.21%
2024/03/05	87.1	39.91	47.1	39.74	39.50	40	7,969	0.50%
2024/03/04	8	36.38	49.1	37.82	38.70	-41.1	6,493	-0.63%
2024/03/01	12	35.26	3	35.30	35.20	9	5,983	0.15%
2024/02/29	1	35.35	12	35.20	35.40	-11	5,991	-0.18%
2024/02/27	6	35.27	1	35.35	35.25	5	5,974	0.08%
2024/02/26	3	36.00	6	36.36	36.00	-3	5,965	-0.05%
2024/02/23	1	36.73	15	36.45	35.90	-14	5,955	-0.24%
2024/02/22	2	36.50	16.1	36.48	36.35	-14.1	6,002	-0.23%
2024/02/21	4	36.11	4	36.09	36.05	0	5,965	0.00%
2024/02/20	4	35.83	1	35.80	35.65	3	5,938	0.05%
2024/02/19	1	35.65	0	0.00	35.95	1	5,940	0.02%
2024/02/16	6	35.84	16	35.71	35.65	-10	5,922	-0.17%
2024/02/15	13	35.47	0	35.80	35.70	13	5,925	0.22%
2024/02/05	19	35.33	0	0.00	35.10	19	5,887	0.32%
2024/02/02	14.1	36.35	10	36.30	36.00	4.1	5,862	0.07%
2024/02/01	1.1	36.20	8.1	36.25	36.20	-7	5,732	-0.12%
2024/01/31	0	35.54	0	35.50	35.60	0	5,626	0.00%
2024/01/30	0.1	35.66	0	35.60	35.75	0	5,649	0.00%
2024/01/29	0	0.00	2.1	35.64	35.80	-2.1	5,636	-0.04%
2024/01/26	0	35.30	0.1	35.31	35.00	-0.1	5,682	0.00%
2024/01/25	1.1	35.40	0	0.00	35.60	1.1	5,729	0.02%
2024/01/24	6	35.99	1	35.90	35.80	5	5,703	0.09%
2024/01/23	6	35.70	6	35.85	35.90	0	5,671	0.00%
2024/01/22	2	35.70	13.1	35.80	35.85	-11.1	5,625	-0.20%
2024/01/19	0	34.83	0	0.00	34.80	0	5,467	0.00%
2024/01/18	1	34.56	0	0.00	35.20	1	5,445	0.02%
2024/01/17	9.1	36.00	16	35.40	35.35	-7	5,398	-0.13%
2024/01/16	2	35.55	66.4	35.29	36.00	-64.3	5,340	-1.20%
2024/01/15	2	34.98	1.2	34.34	35.00	0.8	5,112	0.02%
2024/01/11	4	33.80	5	33.65	33.75	-1	5,018	-0.02%
2024/01/10	5	33.45	0	0.00	33.45	5	5,067	0.10%
2024/01/09	1	33.25	0	0.00	33.25	1	5,131	0.02%
2024/01/08	2	33.73	10	33.75	33.75	-8	5,171	-0.15%
2024/01/05	1	33.85	30	33.75	33.65	-29	5,213	-0.56%
2024/01/04	3	33.93	5	33.90	33.85	-2	5,268	-0.04%
2024/01/03	42	34.34	3	34.35	34.15	39	5,289	0.74%
2024/01/02	42	34.71	1	34.80	34.70	41	5,278	0.78%
2023/12/29	6	34.52	0	0.00	34.50	6	5,341	0.11%
2023/12/28	14	34.63	2	34.98	34.80	12	5,364	0.22%
2023/12/27	19	34.59	0	0.00	34.55	19	5,396	0.35%
2023/12/26	6	34.66	0	0.00	34.85	6	5,538	0.11%
2023/12/25	16.1	34.71	10	34.85	34.60	6.1	5,548	0.11%
2023/12/22	11	35.66	0	0.00	35.55	11	5,530	0.20%
2023/12/21	5	35.50	2	35.80	35.60	3	5,535	0.05%
2023/12/20	12	35.85	0	0.00	35.95	12	5,661	0.21%
2023/12/19	2	35.50	301	35.33	35.60	-299	5,672	-5.27%	大賣/鉅額交易
2023/12/18	6	36.05	1	35.95	35.80	5	5,740	0.09%
2023/12/15	132.1	36.42	1.2	36.61	36.20	130.9	5,810	2.25%	大買/鉅額交易
2023/12/14	13	36.62	36	37.07	36.90	-23	5,830	-0.39%
2023/12/13	22	36.64	31.1	36.55	36.35	-9	5,593	-0.16%
2023/12/12	5	35.45	6.5	35.73	35.75	-1.5	5,399	-0.03%
2023/12/11	20.7	34.34	10	34.21	34.30	10.7	5,452	0.20%
2023/12/08	27	35.52	11	35.45	35.70	16	5,430	0.29%
2023/12/07	5	34.60	5	34.50	34.50	0	5,303	0.00%
2023/12/05	55	34.09	2	34.05	33.95	53	5,485	0.97%
2023/11/30	5	34.00	0.1	34.15	34.05	4.9	6,330	0.08%
2023/11/28	50	33.90	2	34.40	34.40	48	6,905	0.70%
2023/11/27	103	33.90	15	33.75	33.55	88	7,100	1.24%	大買/
2023/11/22	10	34.76	0	0.00	34.65	10	8,732	0.11%
2023/11/21	17	34.94	4	34.95	34.60	13	9,605	0.14%
2023/11/20	0	0.00	5	34.13	34.30	-5	9,947	-0.05%
2023/11/17	0	0.00	3	33.52	33.45	-3	10,412	-0.03%
2023/11/15	12	33.25	6	33.37	33.10	6	11,172	0.05%
2023/11/14	0	0.00	0.3	32.90	33.15	-0.3	11,272	0.00%
2023/11/13	4.3	32.77	0	0.00	32.75	4.3	11,342	0.04%
2023/11/09	10	32.93	22	32.99	32.90	-12	11,392	-0.11%
2023/11/08	3	33.30	2	33.38	33.30	1	11,367	0.01%
2023/11/07	1	33.45	0	0.00	33.45	1	11,416	0.01%
2023/11/06	9	33.83	5	33.91	33.90	4	11,542	0.03%
2023/11/03	3	34.60	1	34.79	34.25	2	11,956	0.02%
2023/11/02	16	33.50	0	33.55	33.85	16	11,934	0.13%
2023/11/01	0	0.00	3	32.65	32.60	-3	12,043	-0.02%
2023/10/31	5	33.39	6	33.25	32.60	-1	12,232	-0.01%
2023/10/30	0	33.25	0	0.00	33.30	0	12,328	0.00%
2023/10/26	0	0.00	9	33.11	33.05	-9	12,636	-0.07%
2023/10/25	3	34.10	1	33.95	33.70	2	12,669	0.02%
2023/10/24	10	33.49	3	33.70	34.00	7	12,726	0.06%
2023/10/23	2	33.18	0	0.00	33.25	2	12,772	0.02%
2023/10/20	0	0.00	25	33.15	33.40	-25	12,926	-0.19%
2023/10/18	15.3	33.37	6	33.23	33.45	9.3	13,018	0.07%
2023/10/17	10	34.29	0	0.00	33.85	10	13,017	0.08%
2023/10/16	14	34.66	22	34.77	34.60	-8	13,098	-0.06%
2023/10/13	5	35.70	13	35.53	35.35	-8	13,160	-0.06%
2023/10/12	0	35.71	4	35.85	35.90	-4	13,254	-0.03%
2023/10/11	3	36.13	37	36.12	36.00	-34	13,271	-0.26%
2023/10/06	0	0.00	7	36.78	36.70	-7	13,344	-0.05%
2023/10/05	2	37.00	0.1	37.40	37.00	2	13,382	0.01%
2023/10/04	0	36.60	0	0.00	36.60	0	13,391	0.00%
2023/10/03	0	37.30	0	0.00	37.15	0	13,538	0.00%
2023/10/02	10	37.65	13.1	37.70	37.85	-3.1	13,683	-0.02%
2023/09/28	4	36.50	0	0.00	36.45	4	13,866	0.03%
2023/09/27	23.1	36.58	21	36.53	36.70	2	14,035	0.01%
2023/09/26	37	37.32	2.1	37.88	37.25	34.9	14,314	0.24%
2023/09/25	0	0.00	10.4	37.34	37.60	-10.4	14,810	-0.07%
2023/09/22	1	36.05	8	35.83	36.05	-7	15,164	-0.05%
2023/09/21	11	36.24	9	35.76	35.65	2	15,371	0.01%
2023/09/20	1	36.66	6	36.64	36.60	-5	15,626	-0.03%
2023/09/19	3.5	37.57	48.1	37.68	37.35	-44.6	15,530	-0.29%
2023/09/18	0.8	37.06	0	37.30	37.10	0.8	15,394	0.01%
2023/09/15	8.1	37.31	1	37.55	37.05	7.1	15,333	0.05%
2023/09/14	1	38.10	9	38.34	38.05	-8	15,132	-0.05%
2023/09/13	1	37.60	12	37.48	37.70	-11	14,807	-0.07%
2023/09/12	1	37.55	10.4	37.11	37.45	-9.4	14,717	-0.06%
2023/09/11	19	36.58	5	36.23	36.25	14	14,568	0.10%
2023/09/08	3	36.68	6	36.78	37.00	-3	14,723	-0.02%
2023/09/07	18	37.13	6	36.97	37.05	12	14,692	0.08%
2023/09/06	17.2	37.78	8.1	37.86	37.95	9.1	14,398	0.06%
2023/09/05	2	36.50	3	36.72	36.50	-1	13,995	-0.01%
2023/09/04	23	36.34	23	36.44	36.20	0	13,935	0.00%
2023/09/01	40	37.74	9	37.44	37.05	31	13,756	0.23%
2023/08/31	6	37.04	9	37.28	37.30	-3	13,628	-0.02%
2023/08/30	6	36.53	6	36.68	36.95	0	13,760	0.00%
2023/08/29	8	36.06	60	36.24	36.25	-52	13,590	-0.38%
2023/08/28	45.2	37.28	108	36.87	35.90	-62.8	13,326	-0.47%	大賣/
2023/08/25	28	37.49	21	37.81	37.50	7	12,166	0.06%
2023/08/24	41	35.86	9	35.74	35.40	32	11,315	0.28%
2023/08/23	32	35.31	36	35.40	35.55	-4	10,998	-0.04%
2023/08/22	26	34.50	12	34.26	34.30	14	10,496	0.13%
2023/08/21	79	34.07	70	34.10	34.50	9	10,182	0.09%
2023/08/18	59	33.17	60	33.89	32.95	-1	9,725	-0.01%
2023/08/16	2	32.95	0	0.00	33.05	2	9,566	0.02%
2023/08/15	0	0.00	4	33.25	33.25	-4	9,564	-0.04%
2023/08/11	8	32.79	3	33.03	32.65	5	9,575	0.05%
2023/08/10	13	33.42	3	33.47	33.35	10	9,491	0.11%
2023/08/09	30	34.09	21.3	33.94	33.55	8.8	9,344	0.09%
2023/08/08	37	32.99	10	33.17	33.15	27	8,915	0.30%
2023/08/07	5	33.08	43	33.28	33.45	-38	8,858	-0.43%
2023/08/04	7	32.37	21	32.40	32.90	-14	8,737	-0.16%
2023/08/02	35	32.21	0	0.00	31.40	35	8,557	0.41%
2023/08/01	2	32.48	0	0.00	32.05	2	8,426	0.02%
2023/07/31	11	32.57	12	32.31	32.10	-1	8,343	-0.01%
2023/07/28	4	31.54	0	0.00	31.50	4	8,268	0.05%
2023/07/27	5	32.15	2	31.95	31.80	3	8,260	0.04%
2023/07/26	5	31.66	1	31.75	31.35	4	8,211	0.05%
2023/07/25	5	31.99	1	32.10	31.90	4	8,170	0.05%
2023/07/24	31	31.47	1	31.70	31.55	30	8,024	0.37%
2023/07/21	1	31.30	0	0.00	31.40	1	7,964	0.01%
2023/07/20	0	0.00	3	31.95	32.05	-3	7,937	-0.04%
2023/07/19	11	31.84	2.3	32.60	31.60	8.7	7,881	0.11%
2023/07/18	3.3	32.52	26	32.54	32.25	-22.7	7,838	-0.29%
2023/07/17	24	33.40	44	33.23	33.35	-20	7,735	-0.26%
2023/07/14	9	32.55	1	32.60	32.75	8	7,654	0.10%
2023/07/13	8	32.84	34	32.89	32.55	-26	7,621	-0.34%
2023/07/12	30.9	32.10	1	32.45	32.10	29.9	7,580	0.39%
2023/07/11	12.2	32.40	2	32.50	32.40	10.2	7,560	0.13%
2023/07/10	0.1	32.59	33	33.00	32.80	-32.9	7,535	-0.44%
2023/07/07	31	33.40	30.3	33.52	33.55	0.7	7,398	0.01%
2023/07/06	42	33.89	12.7	34.01	33.65	29.3	7,318	0.40%
2023/07/05	37	33.37	18	33.46	33.15	19	6,999	0.27%
2023/07/04	50.2	33.12	45	33.26	33.40	5.2	6,832	0.08%
2023/07/03	12	34.12	23	34.33	34.45	-11	6,528	-0.17%
2023/06/30	31	33.05	23	33.04	33.05	8	5,960	0.13%
2023/06/29	47	31.18	195	31.70	31.50	-148	5,502	-2.69%	大賣/鉅額交易
2023/06/28	134	31.20	270	31.55	31.25	-136	5,288	-2.57%	大買/大賣/鉅額交易
2023/06/27	23	30.03	1	29.80	29.80	22	4,964	0.44%
2023/06/26	52	30.09	0	0.00	30.05	52	5,017	1.04%
2023/06/21	16	30.23	20	30.30	30.25	-4	5,082	-0.08%
2023/06/20	78	30.15	0	0.00	30.15	78	5,100	1.53%
2023/06/19	72	30.20	18	30.23	30.05	54	5,111	1.06%
2023/06/16	82	30.55	14	30.87	30.50	68	5,096	1.33%
2023/06/15	15	30.98	4	30.93	30.90	11	5,072	0.22%
2023/06/14	59	31.09	10	31.34	31.40	49	4,996	0.98%
2023/06/13	13	31.57	15	31.45	31.50	-2	4,718	-0.04%
2023/06/12	4	31.43	2	31.30	31.30	2	4,671	0.04%
2023/06/09	6	31.65	5	31.55	31.80	1	4,657	0.02%
2023/06/08	5	31.35	5	31.15	31.15	0	4,632	0.00%
2023/06/07	0	31.65	0	0.00	31.65	0	4,632	0.00%
2023/06/06	20	32.23	19	32.12	32.00	1	4,564	0.02%
2023/06/05	4	32.69	41	32.54	33.45	-37	4,354	-0.85%
2023/06/02	6	31.42	4	31.45	31.55	2	4,016	0.05%
2023/06/01	1.1	31.47	0	0.00	31.60	1.1	3,984	0.03%
2023/05/30	0	0.00	7	31.09	31.15	-7	3,928	-0.18%
2023/05/29	3	30.98	12.7	30.93	31.40	-9.7	3,868	-0.25%
2023/05/26	17	30.42	0	0.00	30.30	17	3,712	0.46%
2023/05/25	10	30.60	0	30.55	30.50	10	3,701	0.27%
2023/05/24	2	30.63	0	0.00	30.65	2	3,684	0.05%
2023/05/23	0	0.00	16	30.83	30.65	-16	3,670	-0.44%
2023/05/22	1	30.40	0	0.00	30.50	1	3,637	0.03%
2023/05/19	3	29.95	0	0.00	30.05	3	3,618	0.08%
2023/05/18	40	30.42	2	30.10	30.40	38	3,581	1.06%
2023/05/17	2	29.55	0	0.00	29.65	2	3,442	0.06%
2023/05/16	3	29.72	1	29.65	29.70	2	3,412	0.06%
2023/05/15	1	29.90	0	0.00	29.75	1	3,397	0.03%
2023/05/12	2	29.83	1	30.20	30.15	1	3,387	0.03%
2023/05/11	0	0.00	32	29.90	29.70	-32	3,364	-0.95%
2023/05/10	0	0.00	1	30.55	30.25	-1	3,319	-0.03%
2023/05/09	4	29.95	3	29.75	29.90	1	3,249	0.03%
2023/05/05	6	29.43	0	0.00	29.40	6	3,221	0.19%
2023/05/04	2	29.83	0	0.00	29.65	2	3,183	0.06%
2023/05/03	1	31.00	0	0.00	30.80	1	3,100	0.03%
2023/05/02	4	30.99	9	30.95	31.00	-5	3,067	-0.16%
2023/04/28	2	30.95	0	0.00	31.00	2	3,047	0.07%
2023/04/26	5	30.60	0	0.00	30.90	5	3,003	0.17%
2023/04/25	14	30.66	5	31.95	30.80	9	2,993	0.30%
2023/04/21	11	31.05	5	31.30	30.80	6	2,923	0.21%
2023/04/20	0	0.00	6	32.24	32.10	-6	2,812	-0.21%
2023/04/19	65	32.53	55	32.45	32.50	10	2,764	0.36%
2023/04/18	5	32.29	2.3	32.26	32.25	2.7	2,692	0.10%
2023/04/17	12	32.34	2	31.90	32.35	10	2,630	0.38%
2023/04/14	5	31.80	16	31.85	31.65	-11	2,536	-0.43%
2023/04/13	0	31.60	1	31.65	31.60	-1	2,479	-0.04%
2023/04/12	30	31.59	15	31.52	31.80	15	2,441	0.61%
2023/04/11	18	31.26	1	31.25	31.35	17	2,377	0.71%
2023/04/10	0	0.00	3	30.45	30.65	-3	2,219	-0.14%
2023/04/07	0	0.00	26	31.38	31.30	-26	2,166	-1.20%
2023/04/06	6	31.35	6	31.25	31.40	0	2,130	0.00%
2023/03/31	17	30.80	0	0.00	30.90	17	2,069	0.82%
2023/03/30	3	30.85	43	30.93	30.85	-40	2,026	-1.97%
2023/03/29	3	30.80	26	30.46	30.50	-23	1,954	-1.18%
2023/03/28	10	30.20	1	30.30	30.25	9	1,916	0.47%
2023/03/27	6	30.63	2	30.40	30.20	4	1,860	0.22%
2023/03/24	42	29.89	2	30.00	29.85	40	1,797	2.23%
2023/03/23	26	29.31	1	29.35	29.45	25	1,721	1.45%
2023/03/20	0	0.00	1	29.20	29.15	-1	1,639	-0.06%
2023/03/17	0	0.00	1	28.40	28.40	-1	1,656	-0.06%
2023/03/16	0	0.00	1	28.45	28.00	-1	1,636	-0.06%
2023/03/15	5	29.04	4	28.98	28.65	1	1,612	0.06%
2023/03/14	3	28.77	10	28.70	28.75	-7	1,571	-0.45%
2023/03/13	21	28.05	0	0.00	28.25	21	1,521	1.38%
2023/03/10	3	28.57	0	0.00	28.50	3	1,517	0.20%
2023/03/07	3	28.50	6	28.44	28.45	-3	1,491	-0.20%
2023/03/06	1	28.40	0	0.00	28.35	1	1,459	0.07%
2023/03/02	2	27.95	2	27.95	28.05	0	1,457	0.00%
2023/02/21	1	28.00	1.3	28.16	28.00	-0.3	1,641	-0.02%
2023/02/20	2	28.03	0	0.00	28.15	2	1,645	0.12%
2023/02/17	0	27.75	0	0.00	28.05	0	1,656	0.00%
2023/02/16	0	0.00	1	27.80	27.75	-1	1,677	-0.06%
2023/02/15	0.3	27.70	5	27.75	27.60	-4.7	1,723	-0.28%
2023/02/14	2	27.78	2	27.75	27.70	0	1,789	0.00%
2023/02/13	5	27.80	0	0.00	27.80	5	1,843	0.27%
2023/02/09	3	28.00	0	0.00	27.90	3	1,904	0.16%
2023/02/08	3	28.00	0	0.00	28.00	3	1,903	0.16%
2023/02/07	3	28.10	0	0.00	28.05	3	1,897	0.16%
2023/02/06	2	28.23	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	1	27.40	0	0.00	27.60	1	1,815	0.06%
2023/01/16	1	26.95	0	0.00	26.95	1	1,821	0.05%
2023/01/13	0.3	27.40	0	0.00	26.85	0.3	1,860	0.01%
2023/01/11	1	27.65	0	0.00	27.60	1	1,877	0.05%
2023/01/09	1.2	28.00	0	0.00	27.95	1.2	1,911	0.06%
2023/01/05	0	0.00	1	28.25	27.90	-1	1,978	-0.05%
2023/01/04	1	28.05	0	0.00	28.00	1	2,002	0.05%
2022/12/29	1	26.90	0	0.00	26.95	1	2,046	0.05%
2022/12/16	1	27.70	0	0.00	27.55	1	2,883	0.03%
2022/12/13	0	0.00	2.1	28.41	28.10	-2.1	3,879	-0.05%
2022/12/12	0	28.55	10	28.60	28.35	-10	3,893	-0.26%
2022/12/09	0	0.00	1	29.00	28.60	-1	3,901	-0.03%
2022/12/05	1	28.80	0	0.00	28.65	1	3,999	0.03%
2022/12/01	1	28.85	0	0.00	28.75	1	4,042	0.02%
2022/11/30	3	28.75	0	0.00	28.60	3	4,149	0.07%
2022/11/29	1	28.70	1	28.25	28.80	0	4,494	0.00%
2022/11/28	0	28.00	10	28.10	28.15	-10	4,551	-0.22%
2022/11/25	1	28.00	0	0.00	28.00	1	4,605	0.02%
2022/11/23	20	28.70	3	28.55	28.60	17	4,647	0.37%
2022/11/22	0	0.00	2	28.70	28.75	-2	4,647	-0.04%
2022/11/18	0	0.00	1	28.25	28.00	-1	4,728	-0.02%
2022/11/17	0	0.00	1	28.25	28.15	-1	4,766	-0.02%
2022/11/16	1	27.75	2	27.95	27.70	-1	4,845	-0.02%
2022/11/15	0	0.00	3	28.10	27.95	-3	4,927	-0.06%
2022/11/14	0	0.00	2	27.90	28.15	-2	5,099	-0.04%
2022/11/10	6	27.89	27	28.10	27.80	-21	5,229	-0.40%
2022/11/09	27	27.80	0	0.00	27.85	27	5,185	0.52%
2022/11/08	1	27.65	1	27.45	27.60	0	5,145	0.00%
2022/10/27	0	0.00	5	26.10	26.30	-5	5,324	-0.09%
2022/10/26	5	25.75	0	0.00	25.65	5	5,352	0.09%
2022/10/25	2	26.20	0	0.00	26.05	2	5,343	0.04%
2022/10/21	2	26.73	0	0.00	26.60	2	5,405	0.04%
2022/10/19	10	27.20	0	0.00	27.20	10	5,450	0.18%
2022/10/13	2	27.30	0	0.00	26.50	2	5,516	0.04%
2022/10/07	1	28.45	0	0.00	28.50	1	5,567	0.02%
2022/10/06	0	0.00	2	28.23	28.25	-2	5,636	-0.04%
2022/10/05	6	28.38	6	28.15	28.10	0	5,670	0.00%
2022/10/04	13	27.54	13	27.79	27.95	0	5,623	0.00%
2022/10/03	1	26.75	1	27.05	27.10	0	5,647	0.00%
2022/09/30	5	26.50	2	26.45	26.70	3	5,819	0.05%
2022/09/29	0	0.00	4	26.60	26.75	-4	5,829	-0.07%
2022/09/27	5	26.91	0	0.00	27.60	5	5,759	0.09%
2022/09/26	0	0.00	4	27.50	27.50	-4	5,709	-0.07%
2022/09/23	6	29.88	3	29.22	29.30	3	5,662	0.05%
2022/09/22	31	32.35	28	32.14	30.40	3	5,462	0.05%
2022/09/21	0	0.00	2	31.00	31.05	-2	4,633	-0.04%
2022/09/20	1	30.05	0	0.00	30.00	1	4,514	0.02%
2022/09/19	1	30.10	1	30.35	30.10	0	4,559	0.00%
2022/09/15	5	30.90	0	0.00	30.85	5	4,632	0.11%
2022/09/14	0	0.00	1	30.65	30.95	-1	4,716	-0.02%
2022/09/13	2	31.63	1	31.15	31.10	1	4,764	0.02%
2022/09/12	7	32.00	12	31.98	31.95	-5	4,767	-0.10%
2022/09/08	3	31.73	0	0.00	31.90	3	4,791	0.06%
2022/09/07	1	31.40	0	0.00	31.65	1	4,920	0.02%
2022/09/06	0	0.00	5	31.50	31.55	-5	5,563	-0.09%
2022/09/05	8	32.81	8	32.62	32.25	0	5,576	0.00%
2022/09/02	7	31.98	33	32.10	31.95	-26	5,255	-0.49%
2022/08/31	1	32.05	1	31.60	31.70	0	5,184	0.00%
2022/08/30	4	31.50	5	31.43	31.45	-1	5,187	-0.02%
2022/08/29	10	31.10	1	31.40	31.30	9	5,267	0.17%
2022/08/26	0	0.00	21	31.93	31.70	-21	5,373	-0.39%
2022/08/25	0	0.00	3	31.47	31.55	-3	5,370	-0.06%
2022/08/24	22	31.12	2	31.20	31.10	20	5,343	0.37%
2022/08/23	0	0.00	30	31.31	31.50	-30	5,328	-0.56%
2022/08/22	2	31.40	2	31.15	31.10	0	5,227	0.00%
2022/08/19	25	30.37	16	31.08	31.10	9	5,150	0.17%
2022/08/18	18	30.13	8	30.28	30.25	10	4,994	0.20%
2022/08/17	10	29.50	0	0.00	29.60	10	4,855	0.21%
2022/08/15	3	29.20	0	0.00	29.20	3	4,859	0.06%
2022/08/11	2	29.13	19	29.40	29.10	-17	4,919	-0.35%
2022/08/10	0	0.00	1	29.05	29.50	-1	4,931	-0.02%
2022/08/09	2	28.95	1	29.30	29.35	1	4,915	0.02%
2022/08/08	7.1	28.89	1	28.80	28.90	6.1	4,904	0.12%
2022/08/05	1	29.45	0	0.00	29.15	1	4,875	0.02%
2022/08/03	0	0.00	3	29.30	29.30	-3	4,843	-0.06%
2022/07/29	7	30.29	0	0.00	30.25	7	4,926	0.14%
2022/07/28	0	0.00	5	30.46	30.35	-5	4,922	-0.10%
2022/07/27	0	0.00	4	30.48	30.70	-4	4,935	-0.08%
2022/07/25	1	30.35	0	0.00	30.30	1	4,995	0.02%
2022/07/22	10	30.10	0	0.00	30.00	10	4,991	0.20%
2022/07/21	0	0.00	2	30.18	30.30	-2	5,032	-0.04%
2022/07/19	0	0.00	3	30.60	30.40	-3	5,114	-0.06%
2022/07/18	1	30.00	0	0.00	30.05	1	5,147	0.02%
2022/07/15	0	0.00	5	30.29	30.35	-5	5,455	-0.09%
2022/07/14	3	29.60	13	29.85	30.15	-10	5,444	-0.18%
2022/07/13	1	29.30	4	29.49	29.25	-3	5,385	-0.06%
2022/07/12	1	28.90	0	0.00	29.00	1	5,397	0.02%
2022/07/11	3	29.50	1	29.35	29.35	2	5,413	0.04%
2022/07/08	3	29.00	15	29.29	29.30	-12	5,411	-0.22%
2022/07/07	0	0.00	4	27.60	27.85	-4	5,260	-0.08%
2022/07/05	0	0.00	2	26.90	26.85	-2	5,355	-0.04%
2022/07/04	1	26.25	1	26.20	26.10	0	5,427	0.00%
2022/07/01	13	28.08	0	0.00	27.10	13	5,576	0.23%
2022/06/30	1	29.60	2	29.10	29.00	-1	5,657	-0.02%
2022/06/29	1	30.00	1	30.00	30.00	0	5,752	0.00%
2022/06/28	1	31.00	1	30.55	30.55	0	5,889	0.00%
2022/06/24	2	30.60	0	0.00	30.60	2	6,030	0.03%
2022/06/23	5	30.70	0	0.00	30.65	5	6,109	0.08%
2022/06/22	3	30.77	2	30.58	30.80	1	6,324	0.02%
2022/06/21	0	0.00	6	30.60	30.65	-6	6,295	-0.10%
2022/06/20	7	29.49	2	29.85	29.25	5	6,334	0.08%
2022/06/17	3	30.25	0	0.00	30.25	3	6,421	0.05%
2022/06/16	22	31.27	2	31.30	30.55	20	6,429	0.31%
2022/06/15	92	32.38	91	32.66	31.10	1	6,541	0.02%
2022/06/14	2	30.90	8	31.05	31.50	-6	5,909	-0.10%
2022/06/13	1	30.75	0	0.00	31.00	1	5,796	0.02%
2022/06/10	2	31.50	5	31.41	31.35	-3	5,799	-0.05%
2022/06/09	2	31.30	0	0.00	31.30	2	5,766	0.03%
2022/06/08	3	31.27	19	31.11	31.10	-16	5,761	-0.28%
2022/06/07	7	31.33	5	31.38	31.20	2	5,757	0.03%
2022/06/06	12	31.20	7	30.67	31.05	5	5,689	0.09%
2022/06/02	9	30.09	0	0.00	30.20	9	5,660	0.16%
2022/06/01	2	29.48	1	29.40	29.85	1	5,665	0.02%
2022/05/31	1	29.25	7	29.16	29.15	-6	5,750	-0.10%
2022/05/27	0	0.00	2	28.40	28.45	-2	5,857	-0.03%
2022/05/26	1	28.50	0	0.00	28.30	1	5,932	0.02%
2022/05/25	0	0.00	1	28.80	28.75	-1	6,010	-0.02%
2022/05/24	0	0.00	10	29.35	28.95	-10	6,142	-0.16%
2022/05/20	10	29.75	0	0.00	29.45	10	6,452	0.16%
2022/05/18	4	29.13	0	0.00	29.00	4	7,061	0.06%
2022/05/17	3	29.45	0	0.00	29.35	3	7,331	0.04%
2022/05/13	0	0.00	3	29.00	29.35	-3	7,442	-0.04%
2022/05/12	3	28.65	0	0.00	28.15	3	7,495	0.04%
2022/05/11	3	28.70	0	0.00	28.90	3	7,550	0.04%
2022/05/10	1	28.25	1	28.65	28.85	0	7,890	0.00%
2022/05/09	2	28.85	0	0.00	28.20	2	8,037	0.02%
2022/05/06	1	29.25	0	0.00	29.45	1	8,404	0.01%
2022/05/05	1	29.80	2	29.85	29.80	-1	8,969	-0.01%
2022/05/03	1	30.00	6	29.95	29.80	-5	9,301	-0.05%
2022/04/29	0	0.00	1	30.80	30.55	-1	9,289	-0.01%
2022/04/28	5	30.60	11	30.78	30.65	-6	9,246	-0.06%
2022/04/27	5	29.80	2	30.25	30.20	3	9,288	0.03%
2022/04/26	4	30.01	1	30.15	30.10	3	9,351	0.03%
2022/04/25	7	30.15	1	30.10	30.05	6	9,469	0.06%
2022/04/22	0	0.00	0.6	31.69	31.55	-0.6	9,499	-0.01%
2022/04/21	27	31.58	29	31.67	31.85	-2	9,446	-0.02%
2022/04/20	0.1	30.90	0	0.00	30.80	0.1	9,101	0.00%
2022/04/19	4	30.45	1	30.30	30.30	3	9,116	0.03%
2022/04/18	4	30.09	2	30.10	30.00	2	9,149	0.02%
2022/04/15	3	30.10	2	30.10	30.00	1	9,124	0.01%
2022/04/14	0.1	30.75	0	0.00	30.35	0.1	9,132	0.00%
2022/04/12	0	0.00	12	30.93	30.95	-12	9,159	-0.13%
2022/04/11	8	31.56	11	31.45	31.60	-3	9,186	-0.03%
2022/04/08	4.1	32.78	0	0.00	32.70	4.1	9,265	0.04%
2022/04/07	0	0.00	5	33.03	32.40	-5	9,523	-0.05%
2022/04/06	0	0.00	6	33.45	33.75	-6	9,491	-0.06%
2022/04/01	2	33.35	8	33.24	33.30	-6	9,924	-0.06%
2022/03/31	1	32.85	3	32.90	33.00	-2	10,327	-0.02%
2022/03/30	1	32.65	17	32.77	32.60	-16	10,185	-0.16%
2022/03/29	0	0.00	41	32.52	32.60	-41	10,126	-0.40%
2022/03/28	3	32.25	9	32.24	32.45	-6	10,036	-0.06%
2022/03/25	6	32.48	5	32.56	32.20	1	9,981	0.01%
2022/03/24	3	32.08	3	32.07	31.85	0	9,841	0.00%
2022/03/23	1	32.15	57	31.76	31.90	-56	9,949	-0.56%
2022/03/22	4	31.80	4	31.73	32.00	0	10,247	0.00%
2022/03/21	5	30.82	1	30.70	31.20	4	10,407	0.04%
2022/03/18	51	30.99	18	30.96	30.85	33	10,359	0.32%
2022/03/17	3	29.35	6	29.53	29.80	-3	10,138	-0.03%
2022/03/16	7	28.97	0	0.00	28.95	7	10,389	0.07%
2022/03/15	0	0.00	2	28.90	29.05	-2	10,541	-0.02%
2022/03/14	1	29.40	5	29.54	29.55	-4	10,550	-0.04%
2022/03/11	2	29.50	0.2	29.50	29.45	1.8	10,706	0.02%
2022/03/10	2	29.80	2	29.80	29.90	0	10,718	0.00%
2022/03/09	3	29.18	0	0.00	29.50	3	10,676	0.03%
2022/03/08	1.2	29.81	6	29.38	29.05	-4.8	10,664	-0.05%
2022/03/07	7	30.13	44	29.72	30.00	-37	10,564	-0.35%
2022/03/04	43	32.35	3	32.12	31.50	40	10,458	0.38%
2022/03/03	1	32.05	1.1	32.05	32.05	-0.1	10,361	0.00%
2022/03/02	1	31.65	0	0.00	31.80	1	10,324	0.01%
2022/03/01	6	32.23	4	32.14	32.25	2	10,259	0.02%
2022/02/25	1	32.25	2	31.80	31.95	-1	10,188	-0.01%
2022/02/24	3	31.53	14	31.77	31.55	-11	10,140	-0.11%
2022/02/23	3.2	32.19	5	31.96	32.20	-1.8	10,039	-0.02%
2022/02/21	6	32.70	16	32.76	33.00	-10	9,946	-0.10%
2022/02/18	21.6	32.58	28	32.81	33.10	-6.4	10,211	-0.06%
2022/02/17	2	31.88	7	32.09	31.95	-5	10,036	-0.05%
2022/02/16	8	31.51	5	31.30	31.30	3	9,751	0.03%
2022/02/15	6	31.03	0	0.00	30.95	6	9,720	0.06%
2022/02/14	1	30.85	0	0.00	30.95	1	9,705	0.01%
2022/02/11	0	0.00	7	31.19	31.15	-7	9,663	-0.07%
2022/02/10	12	31.48	3	31.50	31.15	9	9,600	0.09%
2022/02/09	13	32.63	6	32.59	32.65	7	9,261	0.08%
2022/02/08	22	32.76	11	32.75	32.60	11	9,108	0.12%
2022/02/07	14	32.76	23	32.59	32.60	-9	8,730	-0.10%
2022/01/26	9	30.79	7	31.16	31.00	2	8,149	0.02%
2022/01/25	0	0.00	1	30.50	30.10	-1	7,974	-0.01%
2022/01/24	2	29.88	3	29.80	30.45	-1	7,858	-0.01%
2022/01/21	1	30.60	11	30.56	30.45	-10	7,872	-0.13%
2022/01/20	6	30.72	0	0.00	30.80	6	7,963	0.08%
2022/01/19	8	30.28	3	30.40	30.55	5	8,241	0.06%
2022/01/18	7	30.24	3	30.43	29.95	4	8,136	0.05%
2022/01/17	4	29.76	3	30.02	30.20	1	7,981	0.01%
2022/01/14	2	28.83	0	0.00	28.80	2	7,850	0.03%
2022/01/12	3	29.52	0	0.00	29.40	3	7,811	0.04%
2022/01/11	0	0.00	5	29.98	29.95	-5	7,749	-0.06%
2022/01/10	3	30.47	0	0.00	30.75	3	7,689	0.04%
2022/01/07	8	30.68	5	30.60	30.55	3	7,667	0.04%
2022/01/06	22	30.90	2	31.05	31.40	20	7,594	0.26%
2022/01/05	5	31.79	24	31.36	31.40	-19	7,529	-0.25%
2022/01/04	10	31.75	0	0.00	31.65	10	7,477	0.13%
2022/01/03	4	32.61	13	32.47	32.10	-9	7,389	-0.12%
2021/12/30	27	32.63	11	32.48	32.30	16	7,195	0.22%
2021/12/29	5	31.55	3	31.33	31.85	2	6,836	0.03%
2021/12/28	24	32.25	14	31.91	31.20	10	6,683	0.15%
2021/12/27	14	30.97	70	31.08	31.50	-56	6,090	-0.92%
2021/12/23	2	29.90	8	29.80	29.75	-6	5,555	-0.11%
2021/12/22	37	29.66	0	0.00	29.65	37	5,532	0.67%
2021/12/21	5	29.50	0	0.00	29.75	5	5,510	0.09%
2021/12/20	28	30.52	26	30.29	30.10	2	5,459	0.04%
2021/12/17	12	30.02	16	29.94	29.95	-4	5,372	-0.07%
2021/12/16	21	30.49	6	30.18	30.60	15	5,231	0.29%
2021/12/15	0	0.00	59	30.07	30.30	-59	4,845	-1.22%
2021/12/14	1	28.40	10	28.65	28.50	-9	4,519	-0.20%
2021/12/13	2	29.00	32	28.99	28.70	-30	4,463	-0.67%
2021/12/10	20	29.27	11	29.54	29.20	9	4,412	0.20%
2021/12/09	86	29.30	4	29.00	29.50	82	4,100	2.00%
2021/12/08	5	28.50	0	0.00	28.50	5	3,915	0.13%
2021/12/07	21	28.85	3	28.70	28.70	18	3,874	0.46%
2021/12/06	0	0.00	2	27.95	28.20	-2	3,713	-0.05%
2021/12/03	1	27.75	0	0.00	27.70	1	3,702	0.03%
2021/11/30	0	0.00	2	27.30	27.25	-2	3,715	-0.05%
2021/11/26	1	27.50	10	27.20	27.10	-9	3,692	-0.24%
2021/11/25	3	28.05	0	0.00	27.75	3	3,671	0.08%
2021/11/23	3	28.10	0	0.00	27.65	3	3,677	0.08%
2021/11/22	1	28.40	4	28.50	28.25	-3	3,665	-0.08%
2021/11/19	0.1	28.30	6	28.23	28.20	-5.9	3,632	-0.16%
2021/11/18	24	29.58	42	29.22	28.85	-18	3,548	-0.51%
2021/11/17	19	29.39	30	29.70	30.00	-11	3,389	-0.32%
2021/11/16	44	29.00	2	28.80	29.00	42	2,923	1.44%
2021/11/15	0	0.00	2	27.85	28.05	-2	2,646	-0.08%
2021/11/12	5	28.38	14	28.16	28.05	-9	2,645	-0.34%
2021/11/11	1	28.20	0	0.00	27.95	1	2,625	0.04%
2021/11/10	10	28.25	1	28.40	27.90	9	2,619	0.34%
2021/11/09	0	0.00	40.1	27.70	27.75	-40.1	2,609	-1.54%
2021/11/08	0	0.00	9	28.00	27.80	-9	2,615	-0.34%
2021/11/05	0	0.00	4	27.99	27.90	-4	2,633	-0.15%
2021/11/04	42	27.93	0	0.00	27.85	42	2,645	1.59%
2021/10/29	0	0.00	14	27.51	27.40	-14	2,719	-0.51%
2021/10/28	3	28.00	2	28.00	28.10	1	2,735	0.04%
2021/10/27	28	28.00	8	28.09	28.65	20	2,639	0.76%
2021/10/26	0	0.00	3	26.20	26.15	-3	2,335	-0.13%
2021/10/22	0	0.00	14	25.80	25.60	-14	2,410	-0.58%
2021/10/20	0	0.00	1	25.35	25.35	-1	2,533	-0.04%
2021/10/18	1	25.35	0	0.00	25.40	1	2,930	0.03%
2021/10/12	0	0.00	4	25.95	25.70	-4	3,137	-0.13%
2021/10/08	0	0.00	1	26.45	26.25	-1	3,188	-0.03%
2021/10/01	2	25.95	2	25.90	26.00	0	3,847	0.00%
2021/09/30	2	26.50	1	26.65	26.85	1	3,853	0.03%
2021/09/29	2	26.25	0	0.00	26.35	2	3,874	0.05%
2021/09/27	0	0.00	1	26.40	26.20	-1	3,969	-0.03%
2021/09/23	1	26.20	1	25.90	26.35	0	4,324	0.00%
2021/09/22	0	0.00	4	25.20	25.50	-4	4,368	-0.09%
2021/09/10	3	25.35	0	0.00	25.35	3	4,813	0.06%
2021/09/09	0	0.00	1	25.10	25.25	-1	4,840	-0.02%
2021/09/08	1	24.65	0	0.00	24.65	1	4,840	0.02%
2021/09/07	1	25.60	0	0.00	25.25	1	4,839	0.02%
2021/08/26	1	26.40	0	0.00	26.15	1	4,865	0.02%
2021/08/25	1	26.20	1	26.35	26.30	0	4,845	0.00%
2021/08/24	0	0.00	1	26.55	25.90	-1	4,841	-0.02%
2021/08/23	2	26.35	7	26.22	26.30	-5	4,839	-0.10%
2021/08/20	1	25.75	1	25.75	25.75	0	4,853	0.00%
2021/08/19	0	0.00	20	26.10	26.10	-20	4,840	-0.41%
2021/08/18	0	0.00	1	25.95	26.70	-1	4,837	-0.02%
2021/08/17	0	0.00	21	26.03	25.85	-21	4,862	-0.43%
2021/08/16	3	26.18	5	26.60	26.15	-2	4,841	-0.04%
2021/08/11	1	27.55	0	0.00	27.75	1	4,834	0.02%
2021/08/10	2	27.80	11	27.75	27.65	-9	4,856	-0.19%
2021/08/09	3	28.68	0	0.00	28.40	3	4,896	0.06%
2021/08/05	3	29.95	0	0.00	29.85	3	4,892	0.06%
2021/08/04	0	0.00	8	31.30	30.55	-8	4,982	-0.16%
2021/08/03	28	32.79	0	0.00	32.85	28	4,997	0.56%
2021/08/02	6	32.93	1	32.90	32.75	5	4,961	0.10%
2021/07/30	10	33.05	0.4	33.34	32.80	9.6	4,976	0.19%
2021/07/29	9	33.59	1	33.65	33.65	8	4,945	0.16%
2021/07/28	0	0.00	9	34.14	33.60	-9	4,943	-0.18%
2021/07/27	0	0.00	17	34.40	34.15	-17	4,973	-0.34%
2021/07/26	6	34.40	7	34.45	34.45	-1	5,017	-0.02%
2021/07/23	29	34.17	20	34.32	34.60	9	5,000	0.18%
2021/07/22	0.2	33.35	9	33.22	33.70	-8.8	4,766	-0.19%
2021/07/21	2	32.30	1	32.25	32.30	1	4,734	0.02%
2021/07/20	0	0.00	1	33.25	33.10	-1	4,720	-0.02%
2021/07/19	0	0.00	1	34.05	33.80	-1	4,716	-0.02%
2021/07/16	2	34.35	20	34.20	34.30	-18	4,840	-0.37%
2021/07/15	0	0.00	2.5	34.15	33.95	-2.5	4,860	-0.05%
2021/07/14	4.2	34.30	13	33.92	34.30	-8.8	4,878	-0.18%
2021/07/13	5	33.87	2	33.73	33.40	3	4,912	0.06%
2021/07/12	44	34.48	28	34.68	34.35	16	5,099	0.31%
2021/07/09	7	33.83	4	33.77	33.75	3	5,007	0.06%
2021/07/08	0	0.00	5	33.00	33.10	-5	5,134	-0.10%
2021/07/07	1	32.85	0	32.90	32.95	1	5,359	0.02%
2021/07/06	1	33.00	20	33.00	33.00	-19	5,880	-0.32%
2021/07/05	0	0.00	0	32.90	33.00	0	6,207	0.00%
2021/07/02	2	32.80	1	32.75	32.80	1	6,566	0.02%
2021/07/01	61	33.70	44	33.34	33.25	17	6,693	0.25%
2021/06/30	2	33.10	1	32.25	33.00	1	6,463	0.02%
2021/06/29	1	32.45	6	32.42	32.50	-5	6,427	-0.08%
2021/06/28	33	32.87	10	33.00	33.20	23	6,428	0.36%
2021/06/25	0	0.00	2	32.00	31.85	-2	6,265	-0.03%
2021/06/24	0	0.00	2	31.20	31.25	-2	6,285	-0.03%
2021/06/21	0	0.00	2	30.28	30.15	-2	6,542	-0.03%
2021/06/18	0	0.00	5	30.80	30.65	-5	6,620	-0.08%
2021/06/11	1	30.70	1	30.95	30.60	0	7,215	0.00%
2021/06/10	31	30.58	11	30.80	30.85	20	7,261	0.28%
2021/06/08	3	29.83	0	0.00	29.95	3	7,311	0.04%
2021/06/07	0	0.00	1	29.85	29.85	-1	7,561	-0.01%
2021/06/04	0	0.00	2	30.10	29.95	-2	7,688	-0.03%
2021/06/03	10	30.20	0	0.00	30.20	10	7,766	0.13%
2021/06/02	0	0.00	2	30.35	30.25	-2	7,978	-0.03%
2021/05/31	18	29.90	6	30.03	30.05	12	8,111	0.15%
2021/05/28	4	29.50	0	0.00	29.80	4	8,167	0.05%
2021/05/26	1	29.35	0	0.00	29.30	1	8,487	0.01%
2021/05/24	0	0.00	3	29.05	29.00	-3	8,556	-0.04%
2021/05/21	1	28.60	0.1	28.75	28.75	0.9	8,767	0.01%
2021/05/20	1	28.45	0	0.00	28.40	1	8,887	0.01%
2021/05/19	2	28.90	3	28.73	28.75	-1	8,966	-0.01%
2021/05/17	7	26.69	5	25.95	26.00	2	8,963	0.02%
2021/05/14	0	0.00	2	27.80	27.90	-2	8,903	-0.02%
2021/05/13	23	27.86	7	27.79	27.60	16	8,870	0.18%
2021/05/12	11.3	28.57	39	28.08	28.15	-27.7	8,810	-0.31%
2021/05/11	5	31.38	4	30.93	30.70	1	8,661	0.01%
2021/05/10	0	0.00	1	32.20	32.20	-1	8,595	-0.01%
2021/05/07	11	31.88	10	32.45	32.80	1	8,598	0.01%
2021/05/06	10	31.73	7	31.62	31.55	3	8,552	0.04%
2021/05/05	2	31.65	1	32.20	31.50	1	8,546	0.01%
2021/05/04	12	32.63	10	31.78	31.95	2	8,551	0.02%
2021/05/03	5	33.72	3	33.40	33.10	2	8,504	0.02%
2021/04/29	5	34.58	0	0.00	34.55	5	8,434	0.06%
2021/04/27	0	0.00	13	34.72	34.70	-13	8,426	-0.15%
2021/04/26	4	35.00	5	34.80	35.00	-1	8,465	-0.01%
2021/04/23	11	34.41	0	0.00	34.70	11	8,461	0.13%
2021/04/22	7	35.11	21	35.09	34.35	-14	8,508	-0.16%
2021/04/21	2	35.25	1	35.20	35.15	1	8,401	0.01%
2021/04/20	2	35.25	8	35.66	35.50	-6	8,360	-0.07%
2021/04/19	4	35.86	2	36.03	35.80	2	8,381	0.02%
2021/04/16	45	36.16	22	36.64	36.40	23	8,271	0.28%
2021/04/15	30	35.59	9	35.77	35.50	21	8,043	0.26%
2021/04/14	25	34.76	108	35.20	34.95	-83	7,935	-1.05%	大賣/
2021/04/13	31	35.83	164	36.02	35.35	-133	8,112	-1.64%	大賣/鉅額交易
2021/04/12	24	36.55	11	36.46	36.30	13	8,481	0.15%
2021/04/09	261	35.44	22	35.08	35.75	239	8,026	2.98%	大買/鉅額交易
2021/04/08	32	35.03	29	34.84	34.75	3	7,714	0.04%
2021/04/07	10	33.28	2	33.43	33.50	8	7,415	0.11%
2021/04/06	1	32.60	1	32.65	32.70	0	7,471	0.00%
2021/04/01	3	32.27	0	0.00	32.50	3	7,490	0.04%
2021/03/31	6	32.02	1	32.20	32.15	5	7,466	0.07%
2021/03/30	6	32.14	0	0.00	32.15	6	7,427	0.08%
2021/03/29	2	32.40	0	0.00	32.55	2	7,353	0.03%
2021/03/26	21	32.60	0	0.00	32.55	21	7,299	0.29%
2021/03/25	4	32.75	4	32.80	32.65	0	7,110	0.00%
2021/03/24	5	32.64	0	0.00	32.90	5	7,130	0.07%
2021/03/23	0	0.00	12	32.48	32.50	-12	7,143	-0.17%
2021/03/22	16	32.96	4	33.10	33.10	12	7,072	0.17%
2021/03/19	0	0.00	2	32.45	33.10	-2	6,919	-0.03%
2021/03/18	4	32.30	2	32.28	32.30	2	6,776	0.03%
2021/03/17	0	0.00	1	32.00	31.75	-1	6,814	-0.01%
2021/03/16	2	31.75	2	31.45	31.45	0	6,874	0.00%
2021/03/15	0	0.00	2	31.65	31.55	-2	6,885	-0.03%
2021/03/12	25	31.70	14	31.71	31.85	11	6,983	0.16%
2021/03/11	17	32.17	10	32.02	32.00	7	7,013	0.10%
2021/03/10	3	31.60	11	31.78	31.50	-8	6,863	-0.12%
2021/03/09	0	0.00	3	31.15	31.15	-3	6,879	-0.04%
2021/03/08	3	31.70	2	32.00	30.95	1	6,870	0.01%
2021/03/04	1	30.95	1	31.10	31.05	0	6,719	0.00%
2021/03/03	0	0.00	6	30.99	30.90	-6	6,724	-0.09%
2021/03/02	24	31.58	6	31.39	30.80	18	6,706	0.27%
2021/02/26	1	31.00	5	31.03	31.00	-4	6,577	-0.06%
2021/02/25	3	30.85	3	30.75	30.60	0	6,565	0.00%
2021/02/24	0	0.00	2	30.65	30.55	-2	6,625	-0.03%
2021/02/23	17	31.19	35	30.88	31.00	-18	6,618	-0.27%
2021/02/22	3	30.42	2	30.45	30.75	1	6,583	0.02%
2021/02/19	2	29.45	7.6	29.79	30.05	-5.6	6,855	-0.08%
2021/02/18	2	29.35	13	29.20	29.40	-11	6,968	-0.16%
2021/02/17	11	28.62	0	0.00	28.85	11	7,301	0.15%
2021/02/05	1	28.10	5	28.10	28.05	-4	7,608	-0.05%
2021/02/04	2	28.20	1	28.30	28.30	1	7,741	0.01%
2021/02/03	6	28.05	1	28.00	28.00	5	7,906	0.06%
2021/02/02	2	27.95	0	0.00	27.80	2	8,023	0.02%
2021/02/01	2	27.63	0	0.00	27.75	2	8,195	0.02%
2021/01/29	3	28.07	4	27.98	28.15	-1	8,357	-0.01%
2021/01/28	2	27.78	37	27.79	27.75	-35	8,507	-0.41%
2021/01/27	1	28.00	5	27.90	28.00	-4	8,800	-0.05%
2021/01/26	6	28.11	1	27.90	27.75	5	9,746	0.05%
2021/01/21	0	0.00	1	28.60	27.90	-1	10,893	-0.01%
2021/01/20	1	28.25	15	28.70	28.30	-14	10,967	-0.13%
2021/01/19	8	29.19	22	29.37	29.30	-14	10,903	-0.13%
2021/01/15	1	29.55	7	29.65	29.05	-6	10,821	-0.06%
2021/01/14	6	29.85	6	30.00	30.00	0	10,774	0.00%
2021/01/13	1	29.65	0	0.00	29.60	1	10,786	0.01%
2021/01/12	1	29.75	22	29.86	29.50	-21	10,775	-0.19%
2021/01/08	1	30.15	5	30.13	30.15	-4	10,704	-0.04%
2021/01/07	6	30.58	0	0.00	30.25	6	10,648	0.06%
2021/01/06	22.9	31.55	51	31.09	30.55	-28.1	10,586	-0.27%
2021/01/05	78	32.30	29	32.35	32.50	49	10,188	0.48%
2021/01/04	1	30.95	0	0.00	30.70	1	9,599	0.01%
2020/12/31	45	30.46	16	30.48	30.45	29	9,604	0.30%
2020/12/30	0	0.00	2	30.90	30.55	-2	9,554	-0.02%
2020/12/29	15	30.87	1	31.00	30.85	14	9,462	0.15%
2020/12/24	0	0.00	2	29.68	29.35	-2	9,071	-0.02%
2020/12/23	0	0.00	10	29.35	29.35	-10	9,027	-0.11%
2020/12/22	0	0.00	7	29.02	28.85	-7	9,032	-0.08%
2020/12/21	0	0.00	1	29.45	29.45	-1	9,079	-0.01%
2020/12/18	1	29.45	0	0.00	29.65	1	9,089	0.01%
2020/12/17	3	28.95	0	0.00	29.40	3	9,124	0.03%
2020/12/15	4	28.93	11	28.75	28.70	-7	9,413	-0.07%
2020/12/14	0	0.00	1	29.40	29.40	-1	9,393	-0.01%
2020/12/11	9	29.27	107	29.01	29.25	-98	9,501	-1.03%	大賣/
2020/12/10	8	30.76	9	30.64	30.10	-1	9,310	-0.01%
2020/12/09	0	0.00	1	30.50	30.55	-1	9,190	-0.01%
2020/12/08	4	31.08	0	0.00	30.50	4	9,173	0.04%
2020/12/07	8	30.61	3	30.65	30.60	5	9,050	0.06%
2020/12/04	0	0.00	22	30.55	30.50	-22	9,006	-0.24%
2020/12/03	105	30.51	1	30.75	30.35	104	8,973	1.16%	大買/鉅額交易
2020/12/02	0	0.00	5.6	30.37	30.10	-5.6	8,881	-0.06%
2020/12/01	6	30.13	3	30.15	30.40	3	8,891	0.03%
2020/11/30	2	30.30	1	30.40	30.20	1	8,914	0.01%
2020/11/27	10	30.23	4	30.28	30.15	6	8,957	0.07%
2020/11/26	3	30.00	34	29.99	29.95	-31	8,987	-0.34%
2020/11/25	7	29.85	14	29.84	29.90	-7	9,000	-0.08%
2020/11/24	0	0.00	5	30.10	29.80	-5	8,959	-0.06%
2020/11/23	0	0.00	4	29.85	30.20	-4	8,953	-0.04%
2020/11/20	4	30.15	7	30.16	30.10	-3	8,909	-0.03%
2020/11/19	2	30.15	5	30.10	29.95	-3	8,962	-0.03%
2020/11/18	55	30.71	89	30.59	30.50	-34	9,001	-0.38%
2020/11/17	7	30.76	7	30.70	30.65	0	9,020	0.00%
2020/11/16	8	30.59	10	30.69	30.85	-2	9,131	-0.02%
2020/11/13	15	30.20	39	29.94	30.25	-24	8,925	-0.27%
2020/11/12	0	0.00	34	29.20	28.95	-34	8,660	-0.39%
2020/11/11	128	29.48	21	29.35	29.65	107	8,567	1.25%	大買/鉅額交易
2020/11/10	7	29.08	5	29.05	29.05	2	8,443	0.02%
2020/11/09	5	29.20	12	29.34	29.30	-7	8,492	-0.08%
2020/11/06	18	29.15	2.1	29.08	29.00	15.9	8,475	0.19%
2020/11/05	13	28.73	7	28.54	28.50	6	8,567	0.07%
2020/11/04	10	28.76	8	28.79	28.85	2	8,474	0.02%
2020/11/03	57	30.15	14	30.06	29.20	43	8,350	0.51%
2020/11/02	7	30.31	35	30.31	30.50	-28	7,719	-0.36%
2020/10/30	3	28.10	4	28.08	27.75	-1	6,659	-0.02%
2020/10/28	9	28.08	1	27.60	27.55	8	6,670	0.12%
2020/10/27	0	0.00	2	27.70	27.80	-2	6,553	-0.03%
2020/10/22	0	0.00	2	27.60	27.55	-2	6,573	-0.03%
2020/10/21	3	27.85	5	27.83	27.85	-2	6,609	-0.03%
2020/10/20	0	0.00	1	27.55	27.50	-1	6,581	-0.02%
2020/10/19	3	27.37	1	27.25	27.30	2	6,562	0.03%
2020/10/14	0	0.00	1	27.15	27.10	-1	6,646	-0.02%
2020/10/13	0	0.00	7	27.08	27.25	-7	6,666	-0.10%
2020/10/12	2	27.00	2	27.00	26.80	0	6,646	0.00%
2020/10/08	5	26.91	0	0.00	27.05	5	6,641	0.08%
2020/09/28	1	25.70	0	0.00	25.65	1	6,822	0.01%
2020/09/25	2	25.45	3	25.70	25.25	-1	6,946	-0.01%
2020/09/24	4	26.14	26	26.15	25.60	-22	6,962	-0.32%
2020/09/23	3	26.77	1	26.65	26.65	2	6,916	0.03%
2020/09/22	2	26.93	0	0.00	26.80	2	6,990	0.03%
2020/09/21	2	27.70	0	0.00	27.70	2	7,069	0.03%
2020/09/18	3	28.08	3	27.55	27.55	0	7,041	0.00%
2020/09/17	3	27.88	5	28.04	28.10	-2	6,712	-0.03%
2020/09/16	2	27.93	13	27.75	27.85	-11	6,659	-0.17%
2020/09/15	0	0.00	3	27.20	27.00	-3	6,526	-0.05%
2020/09/14	1	27.05	0	0.00	27.15	1	6,636	0.02%
2020/09/11	1	26.70	2	26.65	26.55	-1	6,766	-0.01%
2020/09/10	3	27.47	3	27.45	27.25	0	6,718	0.00%
2020/09/09	5	27.31	7	27.48	27.35	-2	6,700	-0.03%
2020/09/08	0	0.00	5	26.91	27.30	-5	6,638	-0.08%
2020/09/07	2	26.78	1	27.10	26.80	1	6,593	0.02%
2020/09/04	1	27.10	1	27.20	27.20	0	6,566	0.00%
2020/09/03	6	28.01	5	27.85	27.80	1	6,495	0.02%
2020/09/02	5	28.21	2	28.20	28.20	3	6,405	0.05%
2020/08/31	4	27.78	2	27.95	27.75	2	6,232	0.03%
2020/08/28	6	27.62	3	27.60	27.50	3	6,174	0.05%
2020/08/27	0	0.00	6	27.77	27.30	-6	6,148	-0.10%
2020/08/26	0	0.00	1	27.80	27.70	-1	6,041	-0.02%
2020/08/25	3	27.95	2	27.65	27.60	1	5,980	0.02%
2020/08/24	6	28.10	6	27.75	28.15	0	5,854	0.00%
2020/08/21	14	28.14	15	28.19	27.85	-1	5,652	-0.02%
2020/08/20	7	26.93	5	26.25	26.65	2	5,236	0.04%
2020/08/19	2	27.80	5	27.45	27.30	-3	4,917	-0.06%
2020/08/18	0	0.00	12	27.33	27.20	-12	4,736	-0.25%
2020/08/17	4	26.70	1	27.00	26.80	3	4,657	0.06%
2020/08/14	3	26.82	1	27.00	26.80	2	4,604	0.04%
2020/08/13	25	27.04	5	27.17	27.10	20	4,536	0.44%
2020/08/12	0	0.00	3	27.07	27.65	-3	4,356	-0.07%
2020/08/11	15	26.87	8	27.14	26.75	7	4,191	0.17%
2020/08/10	8	26.50	4	26.20	26.45	4	3,949	0.10%
2020/08/07	6	26.08	9	26.50	26.50	-3	3,920	-0.08%
2020/08/06	2	26.00	27	26.36	25.90	-25	3,811	-0.66%
2020/08/05	1	24.90	2	25.25	25.10	-1	3,491	-0.03%
2020/08/04	8	25.18	5	25.34	25.15	3	3,478	0.09%
2020/08/03	1	24.25	1	24.90	24.90	0	3,466	0.00%
2020/07/31	11	24.11	0	0.00	24.10	11	3,435	0.32%
2020/07/30	0	0.00	1	24.00	24.00	-1	3,441	-0.03%
2020/07/28	2	23.10	5	23.18	23.10	-3	3,514	-0.09%
2020/07/27	1	23.85	0	0.00	23.85	1	3,490	0.03%
2020/07/21	2	24.70	0	0.00	25.00	2	3,404	0.06%
2020/07/20	1	23.40	6	24.51	24.65	-5	3,384	-0.15%
2020/07/17	9	23.86	0	0.00	23.40	9	3,312	0.27%
2020/07/16	5	24.60	0	0.00	24.35	5	3,282	0.15%
2020/07/15	0	0.00	2	24.50	24.10	-2	3,271	-0.06%
2020/07/14	2	24.65	2	24.80	24.60	0	3,280	0.00%
2020/07/13	1	24.85	1	24.95	25.00	0	3,281	0.00%
2020/07/10	0	0.00	4	25.05	24.60	-4	3,289	-0.12%
2020/07/09	3	25.15	6	25.28	24.90	-3	3,389	-0.09%
2020/07/08	7	24.98	0	0.00	24.80	7	3,345	0.21%
2020/07/07	0	0.00	1	24.40	24.40	-1	3,289	-0.03%
2020/07/06	5	24.98	4	24.98	25.15	1	3,215	0.03%
2020/07/03	0	0.00	9	24.07	24.25	-9	3,102	-0.29%
2020/07/02	4	24.10	0	0.00	24.20	4	3,054	0.13%
2020/07/01	3	24.37	1	24.40	24.30	2	3,012	0.07%
2020/06/30	7	23.85	15	23.93	24.10	-8	2,913	-0.27%
2020/06/29	0	0.00	5	22.74	22.70	-5	2,777	-0.18%
2020/06/24	7	22.36	3	22.42	22.40	4	2,784	0.14%
2020/06/23	3	22.60	0	0.00	22.55	3	2,790	0.11%
2020/06/22	5	22.79	5	22.45	22.45	0	2,797	0.00%
2020/06/19	6	22.32	5	22.45	22.55	1	2,808	0.04%
2020/06/18	7	22.33	4	22.90	22.20	3	2,710	0.11%
2020/06/16	4	21.48	0	0.00	21.40	4	2,590	0.15%
2020/06/11	1	21.50	0	0.00	21.25	1	2,720	0.04%
2020/06/05	0	0.00	9	22.40	22.50	-9	2,868	-0.31%
2020/06/04	0	0.00	1	22.00	22.00	-1	2,865	-0.03%
2020/06/03	10	22.05	10	21.88	22.00	0	2,871	0.00%
2020/06/02	15	21.79	0	0.00	21.60	15	2,840	0.53%
2020/06/01	0	0.00	4	21.75	21.85	-4	2,847	-0.14%
2020/05/27	0	0.00	5	21.45	21.50	-5	2,837	-0.18%
2020/05/22	1	21.20	0	0.00	21.20	1	2,867	0.03%
2020/05/21	0	0.00	1	21.70	21.60	-1	2,865	-0.03%
2020/05/20	0	0.00	5	21.26	21.35	-5	2,877	-0.17%
2020/05/19	1	21.20	0	0.00	21.35	1	2,968	0.03%
2020/05/15	2	21.65	2	21.68	21.10	0	2,984	0.00%
2020/05/14	0	0.00	41	21.73	21.65	-41	2,942	-1.39%
2020/05/13	3	21.85	3	22.25	22.35	0	2,868	0.00%
2020/05/11	2	21.90	0	0.00	21.75	2	2,836	0.07%
2020/05/08	0	0.00	5	21.45	21.80	-5	2,809	-0.18%
2020/05/05	1	21.05	1	21.00	20.85	0	2,714	0.00%
2020/05/04	10	20.69	3	21.15	21.05	7	2,673	0.26%
2020/04/29	8	20.89	0	0.00	20.70	8	2,660	0.30%
2020/04/28	0	0.00	1	20.60	20.65	-1	2,633	-0.04%
2020/04/27	0	0.00	2	20.45	20.40	-2	2,677	-0.07%
2020/04/24	2	20.30	1	20.35	20.30	1	2,674	0.04%
2020/04/21	1	19.70	1	19.90	19.65	0	2,710	0.00%
2020/04/17	4	20.20	4	19.90	20.05	0	2,785	0.00%
2020/04/16	4	20.10	10	20.00	20.00	-6	2,780	-0.22%
2020/04/14	30	20.65	26	20.37	20.50	4	2,747	0.15%
2020/04/13	1	19.90	0	0.00	20.45	1	2,634	0.04%
2020/04/10	1	19.70	0	0.00	19.75	1	2,617	0.04%
2020/04/07	6	19.60	12	19.48	19.45	-6	2,639	-0.23%
2020/03/31	0	0.00	3	19.15	18.95	-3	2,712	-0.11%
2020/03/30	10	17.80	9	19.00	19.00	1	2,699	0.04%
2020/03/27	3	18.25	2	18.05	18.00	1	2,696	0.04%
2020/03/26	0	0.00	3	18.10	18.25	-3	2,705	-0.11%
2020/03/25	12	18.18	1	18.40	18.25	11	2,704	0.41%
2020/03/24	0	0.00	1	16.80	17.45	-1	2,694	-0.04%
2020/03/23	0	0.00	7	15.90	16.00	-7	2,739	-0.26%
2020/03/20	3	15.70	0	0.00	16.25	3	2,913	0.10%
2020/03/19	14	14.99	0	0.00	14.80	14	2,906	0.48%
2020/03/18	6	17.10	5	17.45	16.35	1	2,846	0.04%
2020/03/17	11	17.43	0	0.00	16.90	11	2,865	0.38%
2020/03/16	1	19.80	7	19.55	18.75	-6	2,816	-0.21%
2020/03/13	8	19.60	0	0.00	19.95	8	2,805	0.29%
2020/03/12	7	22.36	1	21.70	21.70	6	2,722	0.22%
2020/03/11	0	0.00	3	22.65	22.90	-3	2,621	-0.11%
2020/03/10	4	21.99	3	22.15	22.85	1	2,596	0.04%
2020/03/09	1	22.55	2	22.60	22.60	-1	2,576	-0.04%
2020/03/06	0	0.00	2	23.45	23.35	-2	2,563	-0.08%
2020/03/05	2	23.80	0	0.00	23.70	2	2,578	0.08%
2020/03/03	1	23.50	0	0.00	23.45	1	2,586	0.04%
2020/03/02	0	0.00	4	23.20	23.20	-4	2,598	-0.15%
2020/02/27	0	0.00	1.2	23.05	22.80	-1.2	2,593	-0.05%
2020/02/21	1	23.85	0	0.00	23.95	1	2,614	0.04%
2020/02/18	0	0.00	1	23.15	23.20	-1	2,569	-0.04%
2020/02/14	0	0.00	2	23.00	23.05	-2	2,578	-0.08%
2020/02/13	3	23.17	1	23.35	23.15	2	2,572	0.08%
2020/02/12	1	22.60	3	22.45	22.60	-2	2,548	-0.08%
2020/02/11	0	0.00	3	22.35	22.40	-3	2,543	-0.12%
2020/02/10	1	22.20	0	0.00	22.35	1	2,539	0.04%
2020/02/07	1	22.80	0	0.00	22.60	1	2,545	0.04%
2020/02/06	4	22.80	0	0.00	23.30	4	2,554	0.16%
2020/02/05	1	22.60	3	22.50	22.50	-2	2,601	-0.08%
2020/02/03	8	22.23	0	0.00	22.40	8	2,640	0.30%
2020/01/31	3	23.65	8	23.80	23.75	-5	2,605	-0.19%
2020/01/30	1	23.50	3	24.23	23.55	-2	2,653	-0.08%
2020/01/20	5	25.65	15	25.70	25.65	-10	2,655	-0.38%
2020/01/17	5	25.70	4	25.65	25.65	1	2,651	0.04%
2020/01/16	13	25.63	10	25.72	25.80	3	2,635	0.11%
2020/01/15	0	0.00	2	25.45	25.10	-2	2,593	-0.08%
2020/01/14	4	25.28	1	25.10	25.35	3	2,601	0.12%
2020/01/13	5	24.88	6	25.13	25.20	-1	2,573	-0.04%
2020/01/09	7	24.29	0	0.00	24.25	7	2,510	0.28%
2020/01/08	3	24.10	0	0.00	24.05	3	2,545	0.12%
2020/01/07	0	0.00	6	24.80	24.60	-6	2,553	-0.23%
2020/01/06	0	0.00	1	25.10	25.10	-1	2,682	-0.04%
2019/12/30	0	0.00	3	25.75	25.80	-3	2,649	-0.11%
2019/12/27	5	26.09	2	26.25	26.00	3	2,645	0.11%
2019/12/25	7	25.89	20	25.93	26.00	-13	2,621	-0.50%
2019/12/23	25	25.91	0	0.00	25.50	25	2,682	0.93%
2019/12/20	0	0.00	8	25.80	26.00	-8	2,689	-0.30%
2019/12/19	5	25.65	7	25.72	25.75	-2	2,690	-0.07%
2019/12/18	5	26.00	14	25.83	25.90	-9	2,716	-0.33%
2019/12/17	18	26.10	15	26.03	26.00	3	2,712	0.11%
2019/12/16	0	0.00	12	25.14	25.20	-12	2,542	-0.47%
2019/12/13	0	0.00	30	24.45	24.45	-30	2,543	-1.18%
2019/12/12	22	24.66	5	24.55	24.50	17	2,552	0.67%
2019/12/11	14	24.92	0	0.00	24.85	14	2,554	0.55%
2019/12/10	5	25.00	4	24.95	25.00	1	2,573	0.04%
2019/12/09	0	0.00	13	25.17	25.10	-13	2,594	-0.50%
2019/12/06	0	0.00	30	25.10	25.10	-30	2,632	-1.14%
2019/12/05	0	0.00	3	25.52	25.40	-3	2,668	-0.11%
2019/12/04	3	25.10	1	25.25	25.35	2	2,718	0.07%
2019/12/03	5	25.05	5	25.15	25.10	0	2,740	0.00%
2019/12/02	1	24.95	25	24.92	25.30	-24	2,755	-0.87%
2019/11/29	2	25.15	0	0.00	25.10	2	2,781	0.07%
2019/11/27	0	0.00	16	25.57	25.50	-16	2,859	-0.56%
2019/11/26	16	25.47	0	0.00	25.30	16	2,890	0.55%
2019/11/25	10	25.30	1	25.30	25.35	9	2,975	0.30%
2019/11/22	5	25.15	0	0.00	25.10	5	3,021	0.17%
2019/11/21	30	25.25	1	25.05	25.25	29	3,095	0.94%
2019/11/20	2	25.00	0	0.00	25.15	2	3,114	0.06%
2019/11/19	3	24.85	0	0.00	24.95	3	3,187	0.09%
2019/11/18	40	24.86	1	25.05	25.10	39	3,234	1.21%
2019/11/14	1	24.30	2	24.35	24.20	-1	3,353	-0.03%
2019/11/12	1	23.85	0.1	24.05	24.00	0.9	3,529	0.03%
2019/11/11	5	23.95	5	23.70	23.75	0	3,777	0.00%
2019/11/08	13	24.40	0	0.00	24.40	13	3,857	0.34%
2019/11/06	1	24.45	0	0.00	24.40	1	4,191	0.02%
2019/11/01	10	23.56	1	24.00	23.85	9	4,556	0.20%
2019/10/31	1	23.80	0	0.00	23.80	1	4,603	0.02%
2019/10/30	6	24.19	0	0.00	24.25	6	4,649	0.13%
2019/10/29	4	24.43	3	24.40	24.15	1	4,688	0.02%
2019/10/28	9	24.71	4	25.10	24.70	5	4,713	0.11%
2019/10/24	5	25.05	0	0.00	25.20	5	4,740	0.11%
2019/10/16	0	0.00	1	25.20	25.15	-1	5,375	-0.02%
2019/10/14	7	24.89	4	24.80	24.95	3	5,453	0.06%
2019/10/08	0	0.00	3	25.80	25.80	-3	5,413	-0.06%
2019/10/02	4	26.30	0	0.00	26.60	4	5,923	0.07%
2019/09/26	7	26.96	0	0.00	26.75	7	5,850	0.12%
2019/09/25	1	26.50	1	26.50	26.40	0	5,800	0.00%
2019/09/24	1	26.80	0	0.00	26.90	1	5,796	0.02%
2019/09/23	4	26.85	1	26.95	26.80	3	5,827	0.05%
2019/09/20	1	26.50	6	26.40	26.55	-5	5,942	-0.08%
2019/09/18	0	0.00	11	26.65	26.65	-11	5,998	-0.18%
2019/09/17	0	0.00	2	26.65	26.70	-2	6,068	-0.03%
2019/09/16	4	26.71	1	26.90	26.55	3	6,108	0.05%
2019/09/12	1	27.05	0	0.00	27.05	1	6,061	0.02%
2019/09/10	1	27.40	7	27.35	27.25	-6	6,013	-0.10%
2019/09/09	0	0.00	14	27.66	27.70	-14	5,964	-0.23%
2019/09/06	5	28.00	3	28.20	28.15	2	5,927	0.03%
2019/09/04	6	28.53	4	28.53	28.55	2	5,848	0.03%
2019/09/03	0	0.00	4	28.65	28.55	-4	5,846	-0.07%
2019/09/02	2	28.53	0	0.00	28.65	2	5,815	0.03%
2019/08/30	0	0.00	0.1	28.10	28.00	-0.1	5,760	0.00%
2019/08/29	1	28.00	0	0.00	27.90	1	5,720	0.02%
2019/08/28	1	27.70	0	0.00	27.60	1	5,675	0.02%
2019/08/27	2	27.30	4	27.50	27.65	-2	5,580	-0.04%
2019/08/26	2	27.00	0	0.00	26.85	2	5,536	0.04%
2019/08/23	0	0.00	2	28.10	28.10	-2	5,457	-0.04%
2019/08/22	3	28.98	3	28.80	28.45	0	5,445	0.00%
2019/08/21	0	0.00	1	28.35	28.25	-1	5,355	-0.02%
2019/08/20	1	28.90	2	28.73	28.30	-1	5,293	-0.02%
2019/08/19	2	29.03	4	28.85	28.85	-2	5,210	-0.04%
2019/08/16	2	28.65	0	0.00	28.65	2	5,170	0.04%
2019/08/15	0	0.00	2	28.98	28.75	-2	5,126	-0.04%
2019/08/14	6	28.62	8	28.99	28.95	-2	5,035	-0.04%
2019/08/13	2	27.75	0	0.00	27.75	2	4,835	0.04%
2019/08/12	4	29.06	5	29.04	28.75	-1	4,774	-0.02%
2019/08/08	5	28.12	10	28.57	28.45	-5	4,616	-0.11%
2019/08/07	4	28.18	3	28.22	28.05	1	4,537	0.02%
2019/08/06	12	27.91	9	27.86	28.30	3	4,373	0.07%
2019/08/05	6	27.32	21	27.65	27.40	-15	4,279	-0.35%
2019/08/02	2	27.40	1	27.15	27.15	1	4,223	0.02%
2019/08/01	0	0.00	1	27.65	27.70	-1	4,257	-0.02%
2019/07/31	0	0.00	1	26.65	27.05	-1	4,261	-0.02%
2019/07/30	1	26.20	0	0.00	26.45	1	4,274	0.02%
2019/07/29	1	27.30	2	27.30	27.20	-1	4,277	-0.02%
2019/07/26	0	0.00	102	27.43	27.40	-102	4,281	-2.38%	大賣/鉅額交易
2019/07/25	22	28.00	35	27.85	27.60	-13	4,335	-0.30%
2019/07/24	0	0.00	1	27.00	27.20	-1	4,229	-0.02%
2019/07/23	33	27.13	1	26.90	26.85	32	4,220	0.76%
2019/07/22	0	0.00	32	26.79	26.85	-32	4,182	-0.77%
2019/07/19	20	26.23	15	26.18	26.25	5	4,201	0.12%
2019/07/18	21	26.68	0	0.00	26.20	21	4,231	0.50%
2019/07/17	30	26.65	3	26.58	26.80	27	4,239	0.64%
2019/07/16	2	26.33	1	26.05	26.15	1	4,296	0.02%
2019/07/15	0	0.00	49	25.94	26.15	-49	4,274	-1.15%
2019/07/12	0	0.00	30	26.00	26.00	-30	4,254	-0.71%
2019/07/11	11	25.61	4	25.60	25.70	7	4,226	0.17%
2019/07/10	73	26.32	16	26.73	25.60	57	4,243	1.34%
2019/07/09	30	25.60	1	25.80	25.90	29	3,908	0.74%
2019/07/08	0	0.00	5	25.70	25.75	-5	3,902	-0.13%
2019/07/05	0	0.00	1	25.50	25.40	-1	3,920	-0.03%
2019/07/04	2	25.35	0	0.00	25.25	2	3,977	0.05%
2019/07/03	0	0.00	1	25.25	25.20	-1	4,008	-0.02%
2019/06/28	0	0.00	4	24.95	25.05	-4	4,038	-0.10%
2019/06/27	2	26.05	37	26.22	25.25	-35	4,034	-0.87%
2019/06/26	0	0.00	5	25.60	25.70	-5	3,911	-0.13%
2019/06/25	4	25.70	2	25.45	25.35	2	3,926	0.05%
2019/06/24	2	25.25	30	25.08	25.30	-28	3,877	-0.72%
2019/06/20	0	0.00	14	24.32	24.20	-14	3,937	-0.36%
2019/06/19	0	0.00	1	24.00	24.10	-1	4,187	-0.02%
2019/06/18	0	0.00	1	23.60	23.55	-1	4,303	-0.02%
2019/06/13	1	23.65	0	0.00	23.70	1	4,689	0.02%
2019/06/11	2	24.00	5	23.85	24.00	-3	4,791	-0.06%
2019/06/04	3	23.10	0	0.00	22.80	3	4,843	0.06%
2019/06/03	0	0.00	4	23.00	23.00	-4	4,929	-0.08%
2019/05/31	1	23.30	0	0.00	23.45	1	5,027	0.02%
2019/05/30	1	22.70	0	0.00	23.20	1	5,063	0.02%
2019/05/29	11	22.76	10	22.60	22.60	1	5,109	0.02%
2019/05/28	2	23.18	0	0.00	23.15	2	5,107	0.04%
2019/05/22	0	0.00	2	24.60	24.15	-2	5,200	-0.04%
2019/05/21	5	24.35	2	24.50	24.45	3	5,226	0.06%
2019/05/20	8	24.29	6	24.80	24.75	2	5,249	0.04%
2019/05/17	1	24.25	18	24.53	24.25	-17	5,221	-0.33%
2019/05/16	4	24.35	5	24.71	24.30	-1	5,180	-0.02%
2019/05/15	18	24.98	0	0.00	25.05	18	5,164	0.35%
2019/05/14	13	24.58	5	24.30	24.80	8	5,107	0.16%
2019/05/13	3	24.40	10	24.65	24.55	-7	5,084	-0.14%
2019/05/09	15	24.33	6	24.40	24.20	9	4,995	0.18%
2019/05/08	2	25.18	0	0.00	25.35	2	4,909	0.04%
2019/05/07	10	25.85	0	0.00	25.70	10	4,836	0.21%
2019/05/06	9	25.48	13	25.52	25.10	-4	4,785	-0.08%
2019/05/03	0	0.00	1	26.05	26.40	-1	4,701	-0.02%
2019/05/02	21	26.15	3	26.25	26.25	18	4,671	0.39%
2019/04/30	2	25.35	5	25.96	26.00	-3	4,622	-0.06%
2019/04/29	1	25.00	4	25.05	25.00	-3	4,407	-0.07%
2019/04/26	0	0.00	10	25.20	25.35	-10	4,409	-0.23%
2019/04/25	10	25.63	30	25.57	25.15	-20	4,519	-0.44%
2019/04/24	3	25.27	27	25.18	25.45	-24	4,551	-0.53%
2019/04/23	5	25.00	0	0.00	25.20	5	4,545	0.11%
2019/04/22	8	25.22	13	25.22	25.10	-5	4,548	-0.11%
2019/04/19	18	24.39	0	0.00	24.20	18	4,467	0.40%
2019/04/18	0	0.00	29	24.35	23.90	-29	4,501	-0.64%
2019/04/16	12	24.77	6	24.75	24.50	6	4,820	0.12%
2019/04/15	1	23.80	1	24.00	24.65	0	4,989	0.00%
2019/04/12	1	23.65	0	0.00	23.60	1	4,914	0.02%
2019/04/11	1	23.95	1	24.00	23.70	0	4,911	0.00%
2019/04/10	12	24.05	3	24.07	24.10	9	4,887	0.18%
2019/04/08	0	0.00	3	23.70	23.75	-3	4,839	-0.06%
2019/04/03	0	0.00	6	23.48	23.50	-6	4,805	-0.12%
2019/04/01	7	23.54	0	0.00	23.45	7	4,776	0.15%
2019/03/29	10	23.20	10	23.05	23.00	0	4,726	0.00%
2019/03/28	3	23.07	5	23.25	22.90	-2	4,701	-0.04%
2019/03/27	7	23.69	0	0.00	23.50	7	4,650	0.15%
2019/03/26	6	23.48	5	23.60	23.40	1	4,622	0.02%
2019/03/25	7	23.77	10	24.22	23.75	-3	4,553	-0.07%
2019/03/22	24	25.23	8	25.53	24.85	16	4,557	0.35%
2019/03/21	4	26.39	6	26.78	26.10	-2	4,316	-0.05%
2019/03/20	0	0.00	1	26.00	26.05	-1	4,214	-0.02%
2019/03/19	0	0.00	2	26.10	26.10	-2	4,218	-0.05%
2019/03/18	0	0.00	21	25.96	26.50	-21	4,208	-0.50%
2019/03/14	0	0.00	72	25.49	25.35	-72	3,996	-1.80%
2019/03/12	1	25.35	0	0.00	25.05	1	3,954	0.03%
2019/03/08	0	0.00	8	24.74	24.75	-8	4,017	-0.20%
2019/03/07	0	0.00	3	25.30	25.10	-3	4,007	-0.07%
2019/03/06	16	25.33	7	25.31	25.70	9	3,941	0.23%
2019/03/05	1	24.90	0	0.00	24.85	1	3,870	0.03%
2019/03/04	30	25.07	6	24.89	25.00	24	3,847	0.62%
2019/02/26	1	24.65	2	24.65	24.50	-1	3,815	-0.03%
2019/02/25	0	0.00	3	25.37	24.95	-3	3,835	-0.08%
2019/02/22	0	0.00	8	24.85	24.90	-8	3,808	-0.21%
2019/02/21	11	24.99	5	24.85	24.80	6	3,830	0.16%
2019/02/20	10	24.45	1	24.50	24.50	9	3,817	0.24%
2019/02/18	0	0.00	2	24.80	24.80	-2	3,808	-0.05%
2019/02/15	5	24.70	0	0.00	24.80	5	3,812	0.13%
2019/02/14	3	24.95	4	25.05	24.80	-1	3,805	-0.03%
2019/02/13	10	25.00	0	0.00	24.95	10	3,803	0.26%
2019/02/12	12	24.97	0	0.00	24.90	12	3,803	0.32%
2019/02/11	2	24.70	18	24.80	24.90	-16	3,795	-0.42%
2019/01/29	5	24.45	0	0.00	24.45	5	3,774	0.13%
2019/01/28	2	24.95	2	25.10	24.90	0	3,750	0.00%
2019/01/25	15	24.80	0	0.00	24.65	15	3,756	0.40%
2019/01/24	1	24.80	0	0.00	24.65	1	3,746	0.03%
2019/01/21	0	0.00	3	25.28	25.35	-3	3,653	-0.08%
2019/01/18	0	0.00	1	25.10	25.30	-1	3,642	-0.03%
2019/01/17	110	26.10	103	25.53	25.30	7	3,618	0.19%	大買/大賣/
2019/01/16	7	25.68	14	25.83	26.10	-7	3,458	-0.20%
2019/01/15	1	25.25	2	25.15	25.05	-1	3,279	-0.03%
2019/01/14	1	25.40	1	24.85	24.85	0	3,222	0.00%
2019/01/11	10	25.67	2	25.30	25.10	8	3,158	0.25%
2019/01/10	8	25.54	1	25.70	25.75	7	3,087	0.23%
2019/01/09	3	25.90	4	25.75	25.50	-1	3,015	-0.03%
2019/01/08	5	24.79	1	24.70	25.45	4	2,864	0.14%
2019/01/07	2	24.45	60	24.19	24.50	-58	2,643	-2.19%
2019/01/04	2	21.85	0	0.00	22.70	2	2,411	0.08%
2019/01/02	0	0.00	1	23.25	23.00	-1	2,447	-0.04%
2018/12/28	0	0.00	2	22.93	22.95	-2	2,429	-0.08%
2018/12/26	4	22.95	0	0.00	22.25	4	2,410	0.17%
2018/12/25	16	22.80	0	0.00	22.65	16	2,408	0.66%
2018/12/21	2	22.00	0	0.00	22.50	2	2,488	0.08%
2018/12/20	1	22.20	0	0.00	22.30	1	2,499	0.04%
2018/12/19	4	22.90	20	23.00	22.70	-16	2,485	-0.64%
2018/12/18	2	22.75	0	0.00	22.75	2	2,476	0.08%
2018/12/17	24	24.03	36	23.41	23.00	-12	2,441	-0.49%
2018/12/14	23	22.90	2	23.00	23.15	21	2,315	0.91%
2018/12/12	7	23.21	13	23.13	23.00	-6	2,257	-0.27%
2018/12/11	15	22.43	25	22.80	22.80	-10	2,201	-0.45%
2018/12/07	4	21.59	0	0.00	22.15	4	2,086	0.19%
2018/12/06	21	21.74	8	21.29	21.30	13	2,067	0.63%
2018/12/05	6	22.18	0	0.00	22.25	6	2,033	0.30%
2018/11/30	0	0.00	1	21.60	21.60	-1	1,946	-0.05%
2018/11/29	7	21.45	5	21.62	21.45	2	1,929	0.10%
2018/11/28	6	21.27	5	21.15	21.45	1	1,902	0.05%
2018/11/27	10	20.89	2	20.90	20.95	8	1,876	0.43%
2018/11/23	0	0.00	2	20.15	20.10	-2	1,839	-0.11%
2018/11/22	6	21.36	9	21.18	20.80	-3	1,808	-0.17%
2018/11/21	4	20.83	2	20.83	21.00	2	1,804	0.11%
2018/11/20	12	20.80	13	20.60	20.75	-1	1,819	-0.05%
2018/11/15	8	20.06	1	19.90	19.90	7	1,753	0.40%
2018/11/14	1	19.50	1	19.60	19.85	0	1,708	0.00%
2018/11/12	2	19.40	0	0.00	19.20	2	1,750	0.11%
2018/11/09	1	19.70	1	19.70	19.80	0	1,791	0.00%
2018/11/08	1	19.65	0	0.00	19.50	1	1,833	0.05%
2018/11/02	5	19.05	7	18.98	18.95	-2	2,120	-0.09%
2018/11/01	0	0.00	1	18.60	18.55	-1	2,130	-0.05%
2018/10/31	0	0.00	1	18.10	18.30	-1	2,151	-0.05%
2018/10/29	3	17.50	4	17.25	17.20	-1	2,410	-0.04%
2018/10/26	2	17.28	7	17.25	17.35	-5	2,456	-0.20%
2018/10/25	1	17.50	3	17.20	17.15	-2	2,460	-0.08%
2018/10/24	2	18.43	0	0.00	18.40	2	2,454	0.08%
2018/10/18	0	0.00	1	18.95	18.80	-1	2,543	-0.04%
2018/10/17	4	18.73	0	0.00	18.65	4	2,570	0.16%
2018/10/16	2	18.50	30	18.65	18.60	-28	2,626	-1.07%
2018/10/15	2	18.15	12	18.10	18.15	-10	2,671	-0.37%
2018/10/12	2	17.80	48	17.89	18.10	-46	2,776	-1.66%
2018/10/11	2	18.00	12	18.05	18.00	-10	3,116	-0.32%
2018/10/09	5	20.23	0	0.00	20.00	5	3,134	0.16%
2018/10/05	14	21.03	13	21.20	20.65	1	3,690	0.03%
2018/10/04	1	21.60	0	0.00	21.50	1	3,714	0.03%
2018/10/03	13	22.53	0	0.00	22.10	13	3,767	0.35%
2018/10/02	0	0.00	3	22.55	22.50	-3	3,818	-0.08%
2018/10/01	2	22.90	12	22.90	22.90	-10	3,853	-0.26%
2018/09/28	7	23.14	0	0.00	23.30	7	3,882	0.18%
2018/09/27	10	22.85	0	0.00	22.90	10	3,888	0.26%
2018/09/26	0	0.00	1	22.50	22.50	-1	4,218	-0.02%
2018/09/25	0	0.00	20	22.08	22.30	-20	4,258	-0.47%
2018/09/21	0	0.00	7	21.90	21.90	-7	4,288	-0.16%
2018/09/18	0	0.00	7	21.75	22.05	-7	4,408	-0.16%
2018/09/13	0	0.00	3	21.35	21.55	-3	4,511	-0.07%
2018/09/12	17	21.22	5	21.10	21.15	12	4,668	0.26%
2018/09/11	20	21.33	1	21.30	21.40	19	4,709	0.40%
2018/09/10	3	21.65	0	0.00	20.90	3	4,725	0.06%
2018/09/07	12	21.65	15	21.75	21.60	-3	4,720	-0.06%
2018/09/05	0	0.00	10	22.70	22.70	-10	4,783	-0.21%
2018/08/31	60	22.65	0	0.00	22.85	60	5,015	1.20%
2018/08/29	0	0.00	1	22.95	23.00	-1	5,219	-0.02%
2018/08/28	2	23.00	61	23.00	22.95	-59	5,366	-1.10%
2018/08/27	10	22.90	22	22.89	23.00	-12	5,638	-0.21%
2018/08/24	0	0.00	5	22.00	21.80	-5	5,787	-0.09%
2018/08/23	5	22.00	0	0.00	22.15	5	5,848	0.09%
2018/08/22	18	21.93	0	0.00	21.85	18	5,857	0.31%
2018/08/21	3	21.80	25	22.02	22.10	-22	5,885	-0.37%
2018/08/20	21	21.62	0	0.00	21.60	21	5,914	0.36%
2018/08/17	24	22.15	44	22.39	22.15	-20	5,887	-0.34%
2018/08/16	21	21.63	20	21.95	22.00	1	5,863	0.02%
2018/08/15	1	22.80	3	22.50	22.20	-2	5,832	-0.03%
2018/08/14	10	23.36	6	23.60	23.05	4	5,802	0.07%
2018/08/13	19	24.23	8	24.32	23.60	11	5,750	0.19%
2018/08/10	16	26.22	22	26.40	26.15	-6	5,663	-0.11%
2018/08/09	14	26.06	2	26.20	26.05	12	5,778	0.21%
2018/08/08	12	26.70	0	0.00	26.55	12	5,753	0.21%
2018/08/07	17	26.91	3	26.92	26.85	14	5,736	0.24%
2018/08/06	12	27.10	0	0.00	27.15	12	5,724	0.21%
2018/08/03	38	27.56	6	27.42	27.35	32	5,726	0.56%
2018/08/02	0	0.00	5	26.95	26.85	-5	5,497	-0.09%
2018/08/01	1	26.85	1	26.80	26.80	0	5,461	0.00%
2018/07/31	13	26.94	0	0.00	26.90	13	5,450	0.24%
2018/07/30	2	26.90	8	26.99	26.90	-6	5,434	-0.11%
2018/07/27	2	27.05	1	26.80	27.25	1	5,423	0.02%
2018/07/25	7	26.67	0	0.00	26.60	7	5,360	0.13%
2018/07/24	3	26.80	0	0.00	26.95	3	5,343	0.06%
2018/07/23	39	26.63	3	26.73	26.55	36	5,329	0.68%
2018/07/20	17	27.18	0	0.00	27.05	17	5,289	0.32%
2018/07/19	4	27.66	2	27.40	27.45	2	5,251	0.04%
2018/07/18	11	28.54	33	28.39	27.90	-22	5,190	-0.42%
2018/07/17	1	27.50	3	27.67	27.50	-2	4,869	-0.04%
2018/07/16	27	27.89	6	27.90	28.00	21	4,833	0.43%
2018/07/13	13	28.63	50	28.51	28.45	-37	4,685	-0.79%
2018/07/12	5	27.80	37	27.91	27.80	-32	4,325	-0.74%
2018/07/11	22	27.91	6	27.80	27.50	16	4,306	0.37%
2018/07/10	7	27.52	0	0.00	27.90	7	4,296	0.16%
2018/07/09	5	27.20	8	27.22	27.20	-3	4,301	-0.07%
2018/07/06	13	26.47	5	27.05	27.05	8	4,281	0.19%
2018/07/05	2	26.93	0	0.00	27.00	2	4,321	0.05%
2018/07/04	32	28.35	115	28.26	27.90	-83	4,324	-1.92%	大賣/
2018/07/03	0	0.00	5	27.16	27.15	-5	4,011	-0.12%
2018/07/02	10	26.99	2	26.85	26.85	8	4,016	0.20%
2018/06/29	4	27.50	40	27.21	27.25	-36	3,991	-0.90%
2018/06/27	3	26.20	0	0.00	26.10	3	3,951	0.08%
2018/06/26	13	26.10	1	26.10	26.20	12	3,973	0.30%
2018/06/25	7	27.39	0	0.00	26.70	7	3,974	0.18%
2018/06/21	48	28.06	19	28.23	27.95	29	3,998	0.73%
2018/06/20	2	26.70	2	26.98	27.45	0	3,963	0.00%
2018/06/19	1	27.25	6	27.30	27.20	-5	4,013	-0.12%
2018/06/15	11	27.30	5	27.25	27.50	6	4,095	0.15%
2018/06/14	0	0.00	2	27.40	27.30	-2	4,165	-0.05%
2018/06/12	27	28.07	16	28.23	27.85	11	4,166	0.26%
2018/06/11	10	27.80	0	0.00	27.40	10	4,093	0.24%
2018/06/08	90	27.86	11	27.99	27.70	79	4,127	1.91%
2018/06/07	0	0.00	28	28.02	27.65	-28	4,144	-0.68%
2018/06/06	17	27.24	18	27.24	27.35	-1	4,114	-0.02%
2018/06/05	37	27.16	17	27.22	27.00	20	4,531	0.44%
2018/06/04	25	28.03	46	28.14	28.05	-21	4,582	-0.46%
2018/06/01	11	27.15	19	27.05	27.35	-8	4,392	-0.18%
2018/05/31	14	26.42	4	26.48	26.50	10	4,412	0.23%
2018/05/30	0	0.00	2	26.05	25.90	-2	4,538	-0.04%
2018/05/29	0	0.00	12	26.79	26.25	-12	4,596	-0.26%
2018/05/28	7	25.77	4	25.99	26.05	3	4,630	0.06%
2018/05/25	0	0.00	1	25.40	25.35	-1	4,770	-0.02%
2018/05/24	1	25.45	0	0.00	25.35	1	4,822	0.02%
2018/05/22	5	25.92	10	25.87	25.75	-5	4,910	-0.10%
2018/05/21	4	25.28	5	25.55	25.70	-1	5,034	-0.02%
2018/05/18	12	25.63	10	25.58	25.40	2	5,176	0.04%
2018/05/17	21	25.70	8	25.55	26.10	13	5,161	0.25%
2018/05/16	2	24.03	0	0.00	24.50	2	5,055	0.04%
2018/05/14	0	0.00	10	24.00	24.00	-10	5,303	-0.19%
2018/05/08	0	0.00	9	24.25	24.15	-9	5,480	-0.16%
2018/05/04	1	24.20	0	0.00	24.10	1	5,637	0.02%
2018/05/03	10	23.95	0	0.00	23.80	10	5,763	0.17%
2018/04/27	0	0.00	1	23.95	23.70	-1	6,376	-0.02%
2018/04/26	10	23.88	0	0.00	23.55	10	6,682	0.15%
2018/04/25	1	23.30	1	23.70	23.75	0	7,172	0.00%
2018/04/24	7	24.10	17	23.98	23.90	-10	7,255	-0.14%
2018/04/23	4	24.93	3	24.85	24.80	1	7,302	0.01%
2018/04/20	1	25.30	1	25.30	25.20	0	7,393	0.00%
2018/04/19	6	25.77	5	25.75	25.50	1	7,480	0.01%
2018/04/18	2	25.55	6	25.53	25.50	-4	7,755	-0.05%
2018/04/17	2	25.93	1	25.85	25.80	1	7,945	0.01%
2018/04/16	3	26.90	12	26.70	26.60	-9	8,233	-0.11%
2018/04/13	15	26.60	3	26.47	26.75	12	8,566	0.14%
2018/04/12	0	0.00	1	26.20	26.25	-1	9,242	-0.01%
2018/04/11	22	27.03	3	26.85	26.70	19	10,411	0.18%
2018/04/10	2	26.50	7	26.30	26.55	-5	11,292	-0.04%
2018/04/09	2	25.85	0	0.00	25.25	2	11,603	0.02%
2018/04/03	0	0.00	5	26.04	25.85	-5	11,754	-0.04%
2018/04/02	0	0.00	2	26.80	26.65	-2	11,738	-0.02%
2018/03/31	8	26.86	0	0.00	26.65	8	11,828	0.07%
2018/03/29	6	26.90	0	0.00	27.00	6	11,807	0.05%
2018/03/28	5	27.20	3	27.25	27.00	2	11,817	0.02%
2018/03/27	2	27.55	10	27.40	27.50	-8	11,825	-0.07%
2018/03/26	3	26.80	1	26.75	26.80	2	11,834	0.02%
2018/03/23	13	26.65	10	26.45	26.75	3	11,831	0.03%
2018/03/22	25	27.48	6	27.61	27.35	19	11,738	0.16%
2018/03/21	6	27.64	1	27.50	27.85	5	11,692	0.04%
2018/03/20	3	27.28	11	27.16	27.15	-8	11,863	-0.07%
2018/03/19	2	27.98	0	0.00	27.90	2	11,893	0.02%
2018/03/16	8	28.30	5	28.15	28.20	3	11,875	0.03%
2018/03/15	15	28.07	16	27.90	28.05	-1	11,917	-0.01%
2018/03/14	5	28.00	0	0.00	27.95	5	11,906	0.04%
2018/03/13	10	28.45	10	28.45	28.45	0	11,883	0.00%
2018/03/12	55	28.46	20	28.48	28.35	35	11,841	0.30%
2018/03/09	61	30.29	73	29.64	29.20	-12	11,816	-0.10%
2018/03/08	17	28.89	0	0.00	28.75	17	11,452	0.15%
2018/03/07	0	0.00	4	28.45	28.50	-4	11,450	-0.03%
2018/03/06	1	29.00	7	28.81	28.75	-6	11,513	-0.05%
2018/03/05	14	28.55	11	28.73	28.45	3	11,389	0.03%
2018/03/02	1	28.25	5	28.20	28.15	-4	11,353	-0.04%
2018/03/01	1	27.60	45	27.54	27.95	-44	11,737	-0.37%
2018/02/27	14	27.84	3	28.10	27.80	11	11,967	0.09%
2018/02/23	30	27.37	3	27.35	27.45	27	12,002	0.22%
2018/02/22	7	27.17	31	27.15	27.25	-24	11,994	-0.20%
2018/02/21	3	26.50	3.2	26.81	27.50	-0.2	11,995	0.00%
2018/02/12	35	25.44	0	0.00	25.45	35	11,913	0.29%
2018/02/09	10	24.39	2	24.03	25.00	8	11,890	0.07%
2018/02/08	4	25.04	0	0.00	25.10	4	11,927	0.03%
2018/02/07	7	25.64	0	0.00	25.25	7	11,965	0.06%
2018/02/06	23	25.37	23	24.91	25.10	0	12,043	0.00%
2018/02/05	11	27.14	2	27.03	27.40	9	12,214	0.07%
2018/02/02	2	27.93	8	27.91	27.95	-6	12,207	-0.05%
2018/02/01	2	28.00	10	28.17	27.95	-8	12,226	-0.07%
2018/01/31	3	27.98	1	28.10	28.10	2	12,282	0.02%
2018/01/30	14	28.63	3	28.55	28.05	11	12,234	0.09%
2018/01/29	23	28.17	0	0.00	28.40	23	12,159	0.19%
2018/01/26	20	27.98	9	27.92	27.70	11	12,089	0.09%
2018/01/25	5	28.38	6	29.18	28.10	-1	11,968	-0.01%
2018/01/24	2	28.85	2	29.25	29.30	0	11,793	0.00%
2018/01/23	17	29.32	25	29.31	29.05	-8	11,701	-0.07%
2018/01/22	30.2	31.16	30	31.00	30.30	0.2	11,422	0.00%
2018/01/19	21	30.44	28	30.36	30.70	-7	11,212	-0.06%
2018/01/18	8	29.55	0	0.00	29.35	8	10,752	0.07%
2018/01/17	6	29.49	15	29.45	29.45	-9	10,698	-0.08%
2018/01/16	1	29.75	3	29.50	29.50	-2	10,612	-0.02%
2018/01/15	17	29.77	0	0.00	29.35	17	10,510	0.16%
2018/01/12	9	30.23	21	30.37	30.05	-12	10,468	-0.11%
2018/01/11	18	29.62	8	29.44	29.55	10	10,156	0.10%
2018/01/10	16	29.57	17	29.27	29.10	-1	9,979	-0.01%
2018/01/09	68	29.95	25	29.97	30.20	43	9,679	0.44%
2018/01/08	27	31.44	20	31.24	30.60	7	9,315	0.08%
2018/01/05	21	30.80	53	30.75	31.20	-32	8,612	-0.37%
2018/01/04	56	28.43	38	27.80	28.95	18	7,454	0.24%
2018/01/03	15	26.52	135	26.37	26.35	-120	6,544	-1.83%	大賣/鉅額交易
2018/01/02	22	25.72	104	25.70	25.95	-82	6,204	-1.32%	大賣/