正文 (4906)-元大-屏東民生券商分點個股進出

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
33.25
漲跌
--
漲幅
0.00%
成交量
1,510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－元大-屏東民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	33.30	16	33.33	33.25	-15	7,018	-0.21%
2024/04/26	0	0.00	1	32.70	32.80	-1	7,230	-0.01%
2024/04/25	2.1	32.60	3	32.60	32.50	-1	7,275	-0.01%
2024/04/24	0	0.00	2	32.85	33.00	-2	7,337	-0.03%
2024/04/23	4	32.33	0	0.00	32.55	4	7,404	0.05%
2024/04/22	3	32.30	2	32.25	32.25	1	7,631	0.01%
2024/04/19	4	32.65	26	32.62	32.20	-22	7,766	-0.28%
2024/04/18	25	33.12	6	32.80	33.15	19	7,725	0.25%
2024/04/17	0	0.00	1	33.15	32.95	-1	7,742	-0.01%
2024/04/16	35.3	32.95	0	0.00	32.70	35.3	7,740	0.46%
2024/04/15	2	34.23	0	0.00	34.10	2	7,693	0.03%
2024/04/12	1	34.80	1	34.50	34.55	0	7,674	0.00%
2024/04/11	20	34.33	85	34.32	34.65	-65	7,676	-0.85%
2024/04/10	31	34.59	5	34.60	34.70	26	7,709	0.34%
2024/04/09	20	34.05	0	0.00	34.05	20	7,659	0.26%
2024/04/08	50	34.02	50	33.85	34.05	0	7,608	0.00%
2024/04/03	9	33.93	10	33.95	33.95	-1	7,608	-0.01%
2024/04/02	3	34.20	0	0.00	34.10	3	7,621	0.04%
2024/04/01	2	34.53	0	0.00	34.55	2	7,594	0.03%
2024/03/29	3	34.10	0	0.00	34.10	3	7,575	0.04%
2024/03/28	2	34.30	1	34.35	34.20	1	7,639	0.01%
2024/03/27	7	34.48	1	34.40	34.40	6	7,680	0.08%
2024/03/26	5	34.82	1	34.45	34.40	4	7,678	0.05%
2024/03/25	1	35.10	33	35.14	35.30	-32	7,627	-0.42%
2024/03/22	2	35.25	3	35.10	35.10	-1	7,653	-0.01%
2024/03/21	12	34.82	3	34.85	34.80	9	7,663	0.12%
2024/03/20	0	0.00	1	35.40	34.90	-1	7,731	-0.01%
2024/03/19	0	0.00	3	35.07	35.00	-3	7,974	-0.04%
2024/03/18	15	34.98	1	34.55	35.10	14	8,333	0.17%
2024/03/15	11	34.45	0	0.00	34.30	11	8,602	0.13%
2024/03/14	11	35.05	2	35.13	34.90	9	8,679	0.10%
2024/03/13	14	35.99	71	36.14	35.65	-57	8,912	-0.64%
2024/03/12	8	36.16	1	36.15	36.15	7	8,880	0.08%
2024/03/11	12	36.32	2	36.48	36.15	10	8,786	0.11%
2024/03/08	11	36.55	6	36.54	35.95	5	8,713	0.06%
2024/03/07	63	37.42	3.1	37.90	36.80	59.9	8,577	0.70%
2024/03/06	47	38.50	12	38.56	38.35	35	8,253	0.42%
2024/03/05	196	39.77	109.6	39.95	39.50	86.4	7,969	1.08%	大買/大賣/
2024/03/04	13	37.88	76	38.33	38.70	-63	6,493	-0.97%
2024/03/01	1	35.40	8	35.31	35.20	-7	5,983	-0.12%
2024/02/29	5	35.20	1	35.50	35.40	4	5,991	0.07%
2024/02/27	2	35.30	0	0.00	35.25	2	5,974	0.03%
2024/02/26	2	36.13	1	36.15	36.00	1	5,965	0.02%
2024/02/23	2	36.18	4	36.35	35.90	-2	5,955	-0.03%
2024/02/22	1	36.50	14	36.24	36.35	-13	6,002	-0.22%
2024/02/21	1	36.20	31	35.95	36.05	-30	5,965	-0.50%
2024/02/20	0	0.00	1	36.00	35.65	-1	5,938	-0.02%
2024/02/19	0	0.00	2	36.00	35.95	-2	5,940	-0.03%
2024/02/16	2	35.60	1	35.60	35.65	1	5,922	0.02%
2024/02/15	17	35.50	1	35.55	35.70	16	5,925	0.27%
2024/02/05	2	35.48	7	35.29	35.10	-5	5,887	-0.08%
2024/02/02	12	36.37	3	36.45	36.00	9	5,862	0.15%
2024/02/01	7.1	36.24	31	36.05	36.20	-24	5,732	-0.42%
2024/01/31	0	0.00	1	35.65	35.60	-1	5,626	-0.02%
2024/01/30	1	35.45	2	35.55	35.75	-1	5,649	-0.02%
2024/01/29	3	35.65	3	35.67	35.80	0	5,636	0.00%
2024/01/25	2	35.65	13	35.54	35.60	-11	5,729	-0.19%
2024/01/24	12	36.22	11	35.80	35.80	1	5,703	0.02%
2024/01/23	6	35.83	7	35.72	35.90	-1	5,671	-0.02%
2024/01/22	8	36.01	25	35.78	35.85	-17	5,625	-0.30%
2024/01/19	26	34.69	9	34.79	34.80	17	5,467	0.31%
2024/01/18	0	0.00	2	35.30	35.20	-2	5,445	-0.04%
2024/01/17	6	35.50	2	35.53	35.35	4	5,398	0.07%
2024/01/16	6	35.51	110	35.84	36.00	-104	5,340	-1.95%	大賣/鉅額交易
2024/01/15	1	35.00	7	34.98	35.00	-6	5,112	-0.12%
2024/01/11	1	33.55	0	0.00	33.75	1	5,018	0.02%
2024/01/10	1	33.55	1	33.35	33.45	0	5,067	0.00%
2024/01/09	21	33.37	1	33.45	33.25	20	5,131	0.39%
2024/01/08	2.3	33.79	0	0.00	33.75	2.3	5,171	0.04%
2024/01/05	22	33.75	0	0.00	33.65	22	5,213	0.42%
2024/01/04	82	33.91	0	0.00	33.85	82	5,268	1.56%
2024/01/03	0.3	34.25	0	0.00	34.15	0.3	5,289	0.00%
2023/12/29	0	0.00	1	34.55	34.50	-1	5,341	-0.02%
2023/12/28	2	34.70	1	34.95	34.80	1	5,364	0.02%
2023/12/27	3	34.63	2	34.55	34.55	1	5,396	0.02%
2023/12/26	0	0.00	1	34.80	34.85	-1	5,538	-0.02%
2023/12/25	15	34.74	1	34.85	34.60	14	5,548	0.25%
2023/12/22	2	35.30	2	35.40	35.55	0	5,530	0.00%
2023/12/20	0	0.00	4	35.69	35.95	-4	5,661	-0.07%
2023/12/19	2	35.45	4	35.54	35.60	-2	5,672	-0.04%
2023/12/18	9	36.16	1	36.25	35.80	8	5,740	0.14%
2023/12/15	14.3	36.41	8.4	36.35	36.20	5.9	5,810	0.10%
2023/12/14	7.4	36.80	14	36.82	36.90	-6.6	5,830	-0.11%
2023/12/13	25.3	36.62	28	36.38	36.35	-2.7	5,593	-0.05%
2023/12/12	5	35.82	37.5	35.16	35.75	-32.5	5,399	-0.60%
2023/12/11	41.5	34.48	6	34.13	34.30	35.5	5,452	0.65%
2023/12/08	46.1	35.27	29	35.37	35.70	17.1	5,430	0.31%
2023/12/07	2	34.63	0	0.00	34.50	2	5,303	0.04%
2023/12/05	1	34.00	1	34.00	33.95	0	5,485	0.00%
2023/12/04	2	34.38	10	34.50	34.25	-8	5,826	-0.14%
2023/12/01	2	34.13	0	0.00	34.10	2	6,234	0.03%
2023/11/30	1	34.00	0	0.00	34.05	1	6,330	0.02%
2023/11/29	1.1	34.21	0	0.00	34.20	1.1	6,567	0.02%
2023/11/28	0.1	33.95	3	34.30	34.40	-2.9	6,905	-0.04%
2023/11/27	0.5	33.75	2	34.00	33.55	-1.5	7,100	-0.02%
2023/11/24	2.1	34.15	4	34.13	34.10	-1.9	7,301	-0.03%
2023/11/22	5.1	34.60	2	34.53	34.65	3.1	8,732	0.04%
2023/11/21	3	34.75	2.2	34.95	34.60	0.8	9,605	0.01%
2023/11/20	0	0.00	2	34.10	34.30	-2	9,947	-0.02%
2023/11/17	2	33.48	0	0.00	33.45	2	10,412	0.02%
2023/11/16	0	0.00	14	33.22	33.40	-14	10,727	-0.13%
2023/11/15	0	0.00	0.5	33.25	33.10	-0.5	11,172	0.00%
2023/11/14	1	32.95	0	0.00	33.15	1	11,272	0.01%
2023/11/13	0.3	32.67	0	0.00	32.75	0.3	11,342	0.00%
2023/11/10	0	0.00	1	32.80	32.70	-1	11,360	-0.01%
2023/11/09	7.2	32.98	0	0.00	32.90	7.2	11,392	0.06%
2023/11/08	1	33.80	0	0.00	33.30	1	11,367	0.01%
2023/11/06	1	33.75	1	33.85	33.90	0	11,542	0.00%
2023/11/03	2.3	34.54	16	34.53	34.25	-13.8	11,956	-0.12%
2023/11/02	2	34.05	3	33.42	33.85	-1	11,934	-0.01%
2023/11/01	2	32.85	0	0.00	32.60	2	12,043	0.02%
2023/10/31	22	33.18	1	33.70	32.60	21	12,232	0.17%
2023/10/27	2	33.20	0	0.00	33.15	2	12,454	0.02%
2023/10/26	1	33.10	0	0.00	33.05	1	12,636	0.01%
2023/10/25	0	0.00	3	33.92	33.70	-3	12,669	-0.02%
2023/10/24	0	0.00	1	33.50	34.00	-1	12,726	-0.01%
2023/10/20	0	0.00	0.1	33.10	33.40	-0.1	12,926	0.00%
2023/10/19	2	33.55	0	0.00	33.65	2	12,976	0.02%
2023/10/17	1	34.30	0	0.00	33.85	1	13,017	0.01%
2023/10/16	27	34.43	2.1	34.55	34.60	24.9	13,098	0.19%
2023/10/13	1	35.55	1	35.75	35.35	0	13,160	0.00%
2023/10/12	11.1	35.67	11	35.84	35.90	0.1	13,254	0.00%
2023/10/11	1	36.05	4	36.30	36.00	-3	13,271	-0.02%
2023/10/06	20	37.05	23	37.09	36.70	-3	13,344	-0.02%
2023/10/05	4	37.23	7.7	37.22	37.00	-3.7	13,382	-0.03%
2023/10/04	14	36.82	5	36.55	36.60	9	13,391	0.07%
2023/10/03	12	37.70	2.4	37.33	37.15	9.6	13,538	0.07%
2023/10/02	1	37.60	16.2	37.75	37.85	-15.2	13,683	-0.11%
2023/09/27	0	0.00	5	36.65	36.70	-5	14,035	-0.04%
2023/09/26	2	37.58	0	0.00	37.25	2	14,314	0.01%
2023/09/25	15	37.39	5	37.19	37.60	10	14,810	0.07%
2023/09/22	11	35.99	11	35.90	36.05	0	15,164	0.00%
2023/09/21	4	35.71	4	35.90	35.65	0	15,371	0.00%
2023/09/20	10	36.97	1	37.20	36.60	9	15,626	0.06%
2023/09/19	6	37.78	12	37.48	37.35	-6	15,530	-0.04%
2023/09/18	4	37.15	0	0.00	37.10	4	15,394	0.03%
2023/09/15	24	37.80	21.1	38.17	37.05	2.9	15,333	0.02%
2023/09/14	13	38.23	21	38.42	38.05	-8	15,132	-0.05%
2023/09/13	30.2	37.33	21	37.60	37.70	9.2	14,807	0.06%
2023/09/12	3	37.40	7	37.31	37.45	-4	14,717	-0.03%
2023/09/11	0	0.00	16	36.30	36.25	-16	14,568	-0.11%
2023/09/08	13	36.97	19	36.61	37.00	-6	14,723	-0.04%
2023/09/07	36.5	37.39	10.1	37.06	37.05	26.5	14,692	0.18%
2023/09/06	37.1	37.89	51	37.83	37.95	-14	14,398	-0.10%
2023/09/05	0	0.00	67	36.56	36.50	-67	13,995	-0.48%
2023/09/04	4	35.94	13	36.14	36.20	-9	13,935	-0.06%
2023/09/01	22	37.45	15.3	37.40	37.05	6.7	13,756	0.05%
2023/08/31	23	36.92	17	37.26	37.30	6	13,628	0.04%
2023/08/30	13	36.54	6	36.83	36.95	7	13,760	0.05%
2023/08/29	17	36.34	25.1	36.30	36.25	-8.1	13,590	-0.06%
2023/08/28	116.6	37.75	59.1	36.86	35.90	57.5	13,326	0.43%	大買/
2023/08/25	14	37.79	47.1	37.58	37.50	-33.1	12,166	-0.27%
2023/08/24	104.1	36.10	28	35.51	35.40	76.1	11,315	0.67%	大買/
2023/08/23	31	35.38	30.1	35.48	35.55	1	10,998	0.01%
2023/08/22	44	34.55	7	34.31	34.30	37	10,496	0.35%
2023/08/21	26.1	34.38	15	34.49	34.50	11.1	10,182	0.11%
2023/08/18	6	33.88	15	33.48	32.95	-9	9,725	-0.09%
2023/08/17	1	33.55	13	33.64	33.65	-12	9,639	-0.12%
2023/08/16	10	33.15	0	0.00	33.05	10	9,566	0.10%
2023/08/15	2	33.20	0	0.00	33.25	2	9,564	0.02%
2023/08/14	0	0.00	3	32.70	32.65	-3	9,629	-0.03%
2023/08/11	1	33.05	1	32.70	32.65	0	9,575	0.00%
2023/08/10	2	33.60	3	33.45	33.35	-1	9,491	-0.01%
2023/08/09	21	34.07	41	33.99	33.55	-20	9,344	-0.21%
2023/08/08	28	33.29	27	32.91	33.15	1	8,915	0.01%
2023/08/07	12	33.02	11	33.22	33.45	1	8,858	0.01%
2023/08/04	13.1	32.49	4	32.84	32.90	9.1	8,737	0.10%
2023/08/02	10	32.40	20	31.85	31.40	-10	8,557	-0.12%
2023/08/01	21	32.13	7	32.42	32.05	14	8,426	0.17%
2023/07/31	32	32.10	6	32.38	32.10	26	8,343	0.31%
2023/07/28	1	31.50	0	0.00	31.50	1	8,268	0.01%
2023/07/27	2	31.80	1	31.95	31.80	1	8,260	0.01%
2023/07/26	1	31.40	1	31.45	31.35	0	8,211	0.00%
2023/07/25	0	0.00	1	32.05	31.90	-1	8,170	-0.01%
2023/07/24	2	31.75	2	31.23	31.55	0	8,024	0.00%
2023/07/21	0.1	31.55	0	0.00	31.40	0.1	7,964	0.00%
2023/07/20	1	32.35	8	31.50	32.05	-7	7,937	-0.09%
2023/07/19	5	31.60	6	32.03	31.60	-1	7,881	-0.01%
2023/07/18	4	33.24	5	32.42	32.25	-1	7,838	-0.01%
2023/07/17	2	33.25	2	33.35	33.35	0	7,735	0.00%
2023/07/13	1	32.85	3	32.97	32.55	-2	7,621	-0.03%
2023/07/12	0	0.00	7	32.14	32.10	-7	7,580	-0.09%
2023/07/11	0	0.00	2	32.40	32.40	-2	7,560	-0.03%
2023/07/10	2	32.83	0	0.00	32.80	2	7,535	0.03%
2023/07/07	6	33.53	4	34.00	33.55	2	7,398	0.03%
2023/07/06	11	33.88	6	33.98	33.65	5	7,318	0.07%
2023/07/05	0	0.00	1	33.50	33.15	-1	6,999	-0.01%
2023/07/04	18.1	33.17	3	33.20	33.40	15.1	6,832	0.22%
2023/07/03	21.1	34.36	28	34.52	34.45	-7	6,528	-0.11%
2023/06/30	22	33.10	57	32.94	33.05	-35	5,960	-0.59%
2023/06/29	2	31.68	1	31.80	31.50	1	5,502	0.02%
2023/06/28	23	32.01	30	31.27	31.25	-7	5,288	-0.13%
2023/06/27	4	30.00	0	0.00	29.80	4	4,964	0.08%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/20	2	30.05	2	30.15	30.15	0	5,100	0.00%
2023/06/19	11	30.20	0	0.00	30.05	11	5,111	0.22%
2023/06/16	2	30.58	4	30.53	30.50	-2	5,096	-0.04%
2023/06/15	10	31.10	10	30.90	30.90	0	5,072	0.00%
2023/06/14	9	31.03	7	31.01	31.40	2	4,996	0.04%
2023/06/13	2	31.50	2	31.50	31.50	0	4,718	0.00%
2023/06/12	1	31.25	0	0.00	31.30	1	4,671	0.02%
2023/06/09	11	31.80	3	31.83	31.80	8	4,657	0.17%
2023/06/08	4	31.26	0	0.00	31.15	4	4,632	0.09%
2023/06/07	4	31.65	1	31.55	31.65	3	4,632	0.06%
2023/06/06	7	32.11	0	32.05	32.00	7	4,564	0.15%
2023/06/05	5	33.30	6	32.79	33.45	-1	4,354	-0.02%
2023/06/02	1	31.55	4	31.55	31.55	-3	4,016	-0.07%
2023/06/01	1	31.35	0	0.00	31.60	1	3,984	0.03%
2023/05/30	3	31.05	2	31.05	31.15	1	3,928	0.03%
2023/05/29	18	31.48	3	30.90	31.40	15	3,868	0.39%
2023/05/24	2	30.65	4	30.70	30.65	-2	3,684	-0.05%
2023/05/22	2	30.45	0	0.00	30.50	2	3,637	0.05%
2023/05/19	3	29.90	0	0.00	30.05	3	3,618	0.08%
2023/05/18	3.1	30.20	1	30.10	30.40	2.1	3,581	0.06%
2023/05/17	3	29.60	0	0.00	29.65	3	3,442	0.09%
2023/05/12	0	0.00	54	29.52	30.15	-54	3,387	-1.59%
2023/05/11	0	0.00	35	29.86	29.70	-35	3,364	-1.04%
2023/05/10	24	30.60	0	0.00	30.25	24	3,319	0.72%
2023/05/09	0	0.00	2	29.75	29.90	-2	3,249	-0.06%
2023/05/08	2	29.45	0	0.00	29.50	2	3,230	0.06%
2023/05/05	3	29.33	0	0.00	29.40	3	3,221	0.09%
2023/05/04	1	29.80	0	0.00	29.65	1	3,183	0.03%
2023/05/02	2	30.93	0	0.00	31.00	2	3,067	0.07%
2023/04/27	1	31.00	0	0.00	30.95	1	3,025	0.03%
2023/04/26	0	0.00	1	30.70	30.90	-1	3,003	-0.03%
2023/04/25	0	0.00	2.2	31.21	30.80	-2.2	2,993	-0.07%
2023/04/24	2	31.15	0	0.00	31.50	2	2,948	0.07%
2023/04/21	2	31.00	7	31.60	30.80	-5	2,923	-0.17%
2023/04/20	4	32.38	0	0.00	32.10	4	2,812	0.14%
2023/04/19	1	32.40	4	32.63	32.50	-3	2,764	-0.11%
2023/04/18	0	0.00	2.1	32.25	32.25	-2.1	2,692	-0.08%
2023/04/17	5	32.34	5	32.29	32.35	0	2,630	0.00%
2023/04/14	0	0.00	4	31.85	31.65	-4	2,536	-0.16%
2023/04/13	3	31.65	0	0.00	31.60	3	2,479	0.12%
2023/04/12	6	31.34	5	31.85	31.80	1	2,441	0.04%
2023/04/11	29	31.54	8.2	31.70	31.35	20.8	2,377	0.88%
2023/04/07	0	0.00	6	31.35	31.30	-6	2,166	-0.28%
2023/04/06	1	31.05	6.1	31.38	31.40	-5.1	2,130	-0.24%
2023/03/31	2	30.85	1	30.85	30.90	1	2,069	0.05%
2023/03/30	19	30.94	3	30.87	30.85	16	2,026	0.79%
2023/03/29	7	30.52	0	0.00	30.50	7	1,954	0.36%
2023/03/28	0	0.00	1	30.15	30.25	-1	1,916	-0.05%
2023/03/27	8	30.50	5	30.63	30.20	3	1,860	0.16%
2023/03/24	0	0.00	5	29.95	29.85	-5	1,797	-0.28%
2023/03/22	1	29.15	0	0.00	29.30	1	1,695	0.06%
2023/03/21	5	29.25	1	29.15	29.25	4	1,674	0.24%
2023/03/20	1	28.95	7	29.06	29.15	-6	1,639	-0.37%
2023/03/17	0	0.00	2	28.40	28.40	-2	1,656	-0.12%
2023/03/16	0	0.00	2	28.00	28.00	-2	1,636	-0.12%
2023/03/15	1	28.65	1	29.10	28.65	0	1,612	0.00%
2023/03/14	2	28.68	1	28.70	28.75	1	1,571	0.06%
2023/03/13	0	0.00	6	28.25	28.25	-6	1,521	-0.39%
2023/03/10	2	28.60	2	28.43	28.50	0	1,517	0.00%
2023/03/08	0	0.00	5	28.40	28.65	-5	1,476	-0.34%
2023/03/07	2	28.40	0	0.00	28.45	2	1,491	0.13%
2023/03/06	15	28.40	0	0.00	28.35	15	1,459	1.03%
2023/03/02	10	28.05	11	28.00	28.05	-1	1,457	-0.07%
2023/03/01	0	0.00	1	27.70	27.65	-1	1,483	-0.07%
2023/02/21	0	0.00	5	28.00	28.00	-5	1,641	-0.30%
2023/02/20	0	0.00	1	28.00	28.15	-1	1,645	-0.06%
2023/02/17	0	0.00	1	27.90	28.05	-1	1,656	-0.06%
2023/02/16	1	27.75	1	27.80	27.75	0	1,677	0.00%
2023/02/14	1	27.75	0	0.00	27.70	1	1,789	0.06%
2023/02/10	0.1	27.65	0	0.00	27.55	0.1	1,908	0.01%
2023/02/09	5	27.95	2	27.95	27.90	3	1,904	0.16%
2023/02/07	0	0.00	6	28.05	28.05	-6	1,897	-0.32%
2023/02/06	0	0.00	4	28.25	28.10	-4	1,897	-0.21%
2023/02/03	5	28.00	5	28.10	28.00	0	1,882	0.00%
2023/02/02	2	28.00	0	0.00	28.10	2	1,875	0.11%
2023/01/31	0	0.00	2	27.40	27.60	-2	1,815	-0.11%
2023/01/13	13	27.20	1	26.95	26.85	12	1,860	0.64%
2023/01/05	0	0.00	1	28.20	27.90	-1	1,978	-0.05%
2023/01/04	11	27.92	9	28.04	28.00	2	2,002	0.10%
2022/12/30	0	0.00	3	27.60	27.40	-3	2,049	-0.15%
2022/12/28	0	0.00	10	27.40	27.10	-10	2,140	-0.47%
2022/12/23	5	27.25	0	0.00	27.35	5	2,258	0.22%
2022/12/21	0	0.00	1	27.20	26.90	-1	2,412	-0.04%
2022/12/20	1.1	26.85	40	27.07	26.75	-38.9	2,501	-1.56%
2022/12/16	2	27.73	1	27.90	27.55	1	2,883	0.03%
2022/12/15	37	28.15	1	28.20	28.10	36	3,731	0.96%
2022/12/14	0	0.00	1	28.30	28.20	-1	3,875	-0.03%
2022/12/13	2	28.38	3	28.25	28.10	-1	3,879	-0.03%
2022/12/09	17	28.84	4	28.70	28.60	13	3,901	0.33%
2022/12/08	0	0.00	9	28.19	28.30	-9	3,854	-0.23%
2022/12/07	3	27.97	0	0.00	28.00	3	3,876	0.08%
2022/12/05	3	28.85	0	0.00	28.65	3	3,999	0.08%
2022/12/01	0	28.90	1	28.85	28.75	-1	4,042	-0.02%
2022/11/30	7	28.70	0	0.00	28.60	7	4,149	0.17%
2022/11/29	1	28.80	1	28.80	28.80	0	4,494	0.00%
2022/11/25	1	28.40	2	28.55	28.00	-1	4,605	-0.02%
2022/11/24	1	28.50	1	28.70	28.40	0	4,640	0.00%
2022/11/23	1	28.60	0	0.00	28.60	1	4,647	0.02%
2022/11/22	3	28.68	1	28.80	28.75	2	4,647	0.04%
2022/11/17	0	0.00	4	28.26	28.15	-4	4,766	-0.08%
2022/11/16	3	27.87	0	0.00	27.70	3	4,845	0.06%
2022/11/15	1	28.15	0	0.00	27.95	1	4,927	0.02%
2022/11/14	1	27.85	1	27.95	28.15	0	5,099	0.00%
2022/11/11	7	27.76	1	28.10	27.75	6	5,232	0.11%
2022/11/10	6	27.87	1	28.10	27.80	5	5,229	0.10%
2022/11/09	0	0.00	2	27.85	27.85	-2	5,185	-0.04%
2022/11/04	0	26.70	0	0.00	26.70	0	5,118	0.00%
2022/11/02	0	0.00	1	26.65	26.75	-1	5,167	-0.02%
2022/11/01	1	26.40	0	0.00	26.40	1	5,223	0.02%
2022/10/31	0	0.00	1	26.25	26.15	-1	5,274	-0.02%
2022/10/27	1	25.85	0	0.00	26.30	1	5,324	0.02%
2022/10/17	1	27.00	0	0.00	27.15	1	5,502	0.02%
2022/10/13	1	27.45	1	27.15	26.50	0	5,516	0.00%
2022/10/12	2	27.60	1	28.00	27.85	1	5,529	0.02%
2022/10/11	1	27.80	5	27.75	27.85	-4	5,552	-0.07%
2022/10/07	5	28.40	0	0.00	28.50	5	5,567	0.09%
2022/10/05	1	28.40	2	28.23	28.10	-1	5,670	-0.02%
2022/10/03	1	26.70	2	27.00	27.10	-1	5,647	-0.02%
2022/09/30	3	26.53	1	26.55	26.70	2	5,819	0.03%
2022/09/29	0	0.00	2	26.70	26.75	-2	5,829	-0.03%
2022/09/28	2	27.25	0	0.00	26.05	2	5,836	0.03%
2022/09/27	3	27.08	24	27.41	27.60	-21	5,759	-0.36%
2022/09/26	5	28.08	14	27.85	27.50	-9	5,709	-0.16%
2022/09/23	7	30.00	5	29.49	29.30	2	5,662	0.04%
2022/09/22	48	32.16	17	32.37	30.40	31	5,462	0.57%
2022/09/21	1	30.90	0	0.00	31.05	1	4,633	0.02%
2022/09/20	0	0.00	4	30.05	30.00	-4	4,514	-0.09%
2022/09/19	0	0.00	4	30.15	30.10	-4	4,559	-0.09%
2022/09/15	1	31.10	0	0.00	30.85	1	4,632	0.02%
2022/09/14	2	30.80	1	30.85	30.95	1	4,716	0.02%
2022/09/13	7	31.61	1	31.20	31.10	6	4,764	0.13%
2022/09/12	4	32.01	15	32.13	31.95	-11	4,767	-0.23%
2022/09/07	2	31.50	0	0.00	31.65	2	4,920	0.04%
2022/09/06	2	31.85	44.3	31.42	31.55	-42.3	5,563	-0.76%
2022/09/05	12	32.66	14	32.21	32.25	-2	5,576	-0.04%
2022/09/02	3	32.05	2	32.15	31.95	1	5,255	0.02%
2022/09/01	1	31.45	4	31.95	31.85	-3	5,214	-0.06%
2022/08/31	3	31.90	4	31.65	31.70	-1	5,184	-0.02%
2022/08/30	1	31.55	0	0.00	31.45	1	5,187	0.02%
2022/08/29	13	31.33	1	31.35	31.30	12	5,267	0.23%
2022/08/26	1	31.75	2	31.95	31.70	-1	5,373	-0.02%
2022/08/25	2	31.40	11	31.58	31.55	-9	5,370	-0.17%
2022/08/24	2	31.35	3	31.10	31.10	-1	5,343	-0.02%
2022/08/23	9	31.40	3	31.42	31.50	6	5,328	0.11%
2022/08/22	5	30.99	4	31.19	31.10	1	5,227	0.02%
2022/08/19	22	31.18	6.3	30.87	31.10	15.7	5,150	0.30%
2022/08/18	7	30.27	4	30.31	30.25	3	4,994	0.06%
2022/08/17	0	0.00	2	29.50	29.60	-2	4,855	-0.04%
2022/08/16	0	0.00	4	29.38	29.35	-4	4,857	-0.08%
2022/08/12	1	29.05	0	0.00	29.15	1	4,912	0.02%
2022/08/11	4	29.16	0	0.00	29.10	4	4,919	0.08%
2022/08/09	4	28.95	6	29.21	29.35	-2	4,915	-0.04%
2022/08/08	4	28.89	0	0.00	28.90	4	4,904	0.08%
2022/08/05	2	29.38	1	29.45	29.15	1	4,875	0.02%
2022/08/04	0	0.00	1	28.85	29.50	-1	4,845	-0.02%
2022/08/03	1	29.35	0	0.00	29.30	1	4,843	0.02%
2022/08/02	2	29.70	2	29.85	29.65	0	4,845	0.00%
2022/08/01	1	30.25	0	0.00	30.25	1	4,897	0.02%
2022/07/28	1	30.60	12	30.39	30.35	-11	4,922	-0.22%
2022/07/27	0	0.00	2	30.15	30.70	-2	4,935	-0.04%
2022/07/26	10	30.20	1	30.30	30.10	9	4,931	0.18%
2022/07/25	1	30.30	0	0.00	30.30	1	4,995	0.02%
2022/07/22	1	30.35	2	30.15	30.00	-1	4,991	-0.02%
2022/07/21	1	30.20	3	30.02	30.30	-2	5,032	-0.04%
2022/07/20	1	30.45	4	30.40	30.30	-3	5,057	-0.06%
2022/07/19	1	30.55	1	30.55	30.40	0	5,114	0.00%
2022/07/18	0	0.00	1	30.25	30.05	-1	5,147	-0.02%
2022/07/15	4	30.06	7	30.23	30.35	-3	5,455	-0.05%
2022/07/14	2	29.98	5	29.88	30.15	-3	5,444	-0.06%
2022/07/13	0	0.00	1	29.30	29.25	-1	5,385	-0.02%
2022/07/11	4	29.25	7	29.28	29.35	-3	5,413	-0.06%
2022/07/08	4	29.26	117	28.80	29.30	-113	5,411	-2.09%	大賣/鉅額交易
2022/07/07	4	27.10	1	27.45	27.85	3	5,260	0.06%
2022/07/06	2	26.70	3	26.53	26.30	-1	5,281	-0.02%
2022/07/05	2.1	26.61	0	0.00	26.85	2.1	5,355	0.04%
2022/07/04	1	26.15	0	0.00	26.10	1	5,427	0.02%
2022/07/01	57	28.07	1	28.10	27.10	56	5,576	1.00%
2022/06/30	5	29.88	0	0.00	29.00	5	5,657	0.09%
2022/06/29	49	29.96	0	0.00	30.00	49	5,752	0.85%
2022/06/28	0	0.00	1	30.65	30.55	-1	5,889	-0.02%
2022/06/27	1	30.85	0	0.00	30.95	1	5,961	0.02%
2022/06/24	5	30.75	5.1	30.95	30.60	-0.1	6,030	0.00%
2022/06/22	0	0.00	1	31.15	30.80	-1	6,324	-0.02%
2022/06/21	1	29.50	2	30.38	30.65	-1	6,295	-0.02%
2022/06/20	21	29.86	10	29.20	29.25	11	6,334	0.17%
2022/06/17	2	30.30	1	30.05	30.25	1	6,421	0.02%
2022/06/16	10	31.45	14	30.79	30.55	-4	6,429	-0.06%
2022/06/15	36	32.42	24.3	32.10	31.10	11.7	6,541	0.18%
2022/06/14	3	31.03	2	31.00	31.50	1	5,909	0.02%
2022/06/10	7.1	31.23	3	31.52	31.35	4.1	5,799	0.07%
2022/06/09	0	0.00	1	31.40	31.30	-1	5,766	-0.02%
2022/06/08	10	31.35	11	31.11	31.10	-1	5,761	-0.02%
2022/06/07	3	31.30	2	31.30	31.20	1	5,757	0.02%
2022/06/06	1	31.10	4	30.83	31.05	-3	5,689	-0.05%
2022/06/02	1	30.15	3	30.27	30.20	-2	5,660	-0.04%
2022/06/01	0.1	29.60	0	0.00	29.85	0.1	5,665	0.00%
2022/05/31	0	0.00	14	29.05	29.15	-14	5,750	-0.24%
2022/05/30	5	28.70	0	0.00	28.90	5	5,781	0.09%
2022/05/27	2	28.55	0.1	28.50	28.45	1.9	5,857	0.03%
2022/05/25	9	28.80	0	0.00	28.75	9	6,010	0.15%
2022/05/23	0	0.00	1	29.40	29.20	-1	6,233	-0.02%
2022/05/20	21	29.80	0	0.00	29.45	21	6,452	0.33%
2022/05/18	2	29.30	0	0.00	29.00	2	7,061	0.03%
2022/05/17	0	0.00	1	29.40	29.35	-1	7,331	-0.01%
2022/05/13	0.1	29.25	0	0.00	29.35	0.1	7,442	0.00%
2022/05/12	2	28.43	1	28.25	28.15	1	7,495	0.01%
2022/05/10	1	27.60	3	28.05	28.85	-2	7,890	-0.03%
2022/05/09	0	0.00	2	29.10	28.20	-2	8,037	-0.02%
2022/05/04	0	0.00	4	30.00	29.75	-4	9,179	-0.04%
2022/05/03	3	29.98	0	0.00	29.80	3	9,301	0.03%
2022/04/29	2	31.30	0	0.00	30.55	2	9,289	0.02%
2022/04/28	1	30.50	0	0.00	30.65	1	9,246	0.01%
2022/04/27	3	29.80	8	30.08	30.20	-5	9,288	-0.05%
2022/04/26	0.1	30.25	0	0.00	30.10	0.1	9,351	0.00%
2022/04/25	1	30.20	4	30.15	30.05	-3	9,469	-0.03%
2022/04/22	5	31.45	0.2	31.55	31.55	4.8	9,499	0.05%
2022/04/21	8	31.63	3	32.57	31.85	5	9,446	0.05%
2022/04/20	1	30.55	2	30.55	30.80	-1	9,101	-0.01%
2022/04/19	1	30.30	0	0.00	30.30	1	9,116	0.01%
2022/04/15	3	30.08	3	30.05	30.00	0	9,124	0.00%
2022/04/14	2	30.43	5.1	30.50	30.35	-3.1	9,132	-0.03%
2022/04/13	4	30.84	0	0.00	30.85	4	9,138	0.04%
2022/04/12	0	0.00	9	30.88	30.95	-9	9,159	-0.10%
2022/04/11	3	31.78	0	0.00	31.60	3	9,186	0.03%
2022/04/08	0	0.00	8	32.94	32.70	-8	9,265	-0.09%
2022/04/07	14	33.03	9	32.69	32.40	5	9,523	0.05%
2022/04/06	1	33.65	3	33.57	33.75	-2	9,491	-0.02%
2022/04/01	9.1	33.32	17	33.28	33.30	-8	9,924	-0.08%
2022/03/31	3	33.15	6	32.98	33.00	-3	10,327	-0.03%
2022/03/30	0.1	32.70	2	32.80	32.60	-1.9	10,185	-0.02%
2022/03/29	4.1	32.50	5	32.77	32.60	-0.9	10,126	-0.01%
2022/03/28	1.5	32.38	6	32.33	32.45	-4.5	10,036	-0.04%
2022/03/25	4	32.39	9	32.56	32.20	-5	9,981	-0.05%
2022/03/24	3.2	31.95	3	32.02	31.85	0.2	9,841	0.00%
2022/03/23	0	0.00	4	31.73	31.90	-4	9,949	-0.04%
2022/03/22	3	31.83	11	31.54	32.00	-8	10,247	-0.08%
2022/03/21	2	30.95	3	31.13	31.20	-1	10,407	-0.01%
2022/03/18	19.1	30.99	28	30.95	30.85	-8.9	10,359	-0.09%
2022/03/17	0	0.00	1	29.45	29.80	-1	10,138	-0.01%
2022/03/15	2	29.00	1	28.90	29.05	1	10,541	0.01%
2022/03/10	0	0.00	6	29.90	29.90	-6	10,718	-0.06%
2022/03/09	3	29.22	0	0.00	29.50	3	10,676	0.03%
2022/03/08	5	29.10	0	0.00	29.05	5	10,664	0.05%
2022/03/07	10.1	30.01	13	29.98	30.00	-3	10,564	-0.03%
2022/03/04	12	31.89	1	32.40	31.50	11	10,458	0.11%
2022/03/03	4	32.13	1	32.00	32.05	3	10,361	0.03%
2022/03/01	2	32.25	5	32.15	32.25	-3	10,259	-0.03%
2022/02/25	1	32.00	6	31.91	31.95	-5	10,188	-0.05%
2022/02/24	3	31.92	6	31.79	31.55	-3	10,140	-0.03%
2022/02/23	13	32.15	13	32.27	32.20	0	10,039	0.00%
2022/02/22	13	31.83	5	32.24	31.85	8	10,012	0.08%
2022/02/21	3	32.62	1	32.85	33.00	2	9,946	0.02%
2022/02/18	12	32.81	15	32.81	33.10	-3	10,211	-0.03%
2022/02/17	5	31.96	13	32.07	31.95	-8	10,036	-0.08%
2022/02/16	3	31.27	0	0.00	31.30	3	9,751	0.03%
2022/02/15	1	30.95	0	0.00	30.95	1	9,720	0.01%
2022/02/14	3	30.97	0	0.00	30.95	3	9,705	0.03%
2022/02/11	3	31.03	14.1	31.15	31.15	-11.1	9,663	-0.11%
2022/02/10	11	31.30	9	31.69	31.15	2	9,600	0.02%
2022/02/09	9	32.58	16	32.53	32.65	-7	9,261	-0.08%
2022/02/08	15	32.67	7	32.80	32.60	8	9,108	0.09%
2022/02/07	17	32.49	11	32.48	32.60	6	8,730	0.07%
2022/01/26	2	31.20	22	31.08	31.00	-20	8,149	-0.25%
2022/01/25	6	30.51	3	30.82	30.10	3	7,974	0.04%
2022/01/24	1	30.00	57	29.35	30.45	-56	7,858	-0.71%
2022/01/21	12	30.56	0	0.00	30.45	12	7,872	0.15%
2022/01/20	1.1	30.70	5	30.67	30.80	-4	7,963	-0.05%
2022/01/19	20	30.35	39	30.48	30.55	-19	8,241	-0.23%
2022/01/18	3	30.47	0	0.00	29.95	3	8,136	0.04%
2022/01/17	0	0.00	7	30.16	30.20	-7	7,981	-0.09%
2022/01/14	5	28.80	0	0.00	28.80	5	7,850	0.06%
2022/01/12	0	0.00	32	29.35	29.40	-32	7,811	-0.41%
2022/01/11	1	29.90	0	0.00	29.95	1	7,749	0.01%
2022/01/10	1	30.85	1	30.85	30.75	0	7,689	0.00%
2022/01/06	2	30.98	7	30.96	31.40	-5	7,594	-0.07%
2022/01/05	2	31.40	9.1	31.72	31.40	-7.1	7,529	-0.09%
2022/01/04	6	31.64	5.4	31.76	31.65	0.6	7,477	0.01%
2022/01/03	40	32.23	8	32.64	32.10	32	7,389	0.43%
2021/12/30	76	32.42	22	32.44	32.30	54	7,195	0.75%
2021/12/29	3	31.35	1	31.35	31.85	2	6,836	0.03%
2021/12/28	34	32.28	46	32.23	31.20	-12	6,683	-0.18%
2021/12/27	21	31.07	27	31.24	31.50	-6	6,090	-0.10%
2021/12/24	0	0.00	7	29.89	29.90	-7	5,566	-0.13%
2021/12/23	1	29.80	0	0.00	29.75	1	5,555	0.02%
2021/12/22	2	29.75	5	29.65	29.65	-3	5,532	-0.05%
2021/12/21	2	29.63	0	0.00	29.75	2	5,510	0.04%
2021/12/20	8	30.33	11	30.24	30.10	-3	5,459	-0.05%
2021/12/17	19	30.27	9	30.08	29.95	10	5,372	0.19%
2021/12/16	34	30.40	21	30.41	30.60	13	5,231	0.25%
2021/12/15	11	29.91	55.1	29.83	30.30	-44.1	4,845	-0.91%
2021/12/14	45	28.75	7	28.69	28.50	38	4,519	0.84%
2021/12/13	1.1	28.76	0	0.00	28.70	1.1	4,463	0.02%
2021/12/10	17	29.54	26	29.33	29.20	-9	4,412	-0.20%
2021/12/09	5	29.05	8	29.47	29.50	-3	4,100	-0.07%
2021/12/08	7	28.71	0	0.00	28.50	7	3,915	0.18%
2021/12/07	29	28.81	2	28.83	28.70	27	3,874	0.70%
2021/12/06	1	28.05	1	28.10	28.20	0	3,713	0.00%
2021/12/02	0	0.00	1	27.30	27.25	-1	3,734	-0.03%
2021/11/29	0	0.00	2	26.95	27.05	-2	3,714	-0.05%
2021/11/26	1	27.10	1	27.15	27.10	0	3,692	0.00%
2021/11/25	0	0.00	8	27.73	27.75	-8	3,671	-0.22%
2021/11/24	3	27.58	1	27.70	27.85	2	3,661	0.05%
2021/11/23	3	27.73	1	28.15	27.65	2	3,677	0.05%
2021/11/22	2	28.45	1	28.80	28.25	1	3,665	0.03%
2021/11/19	3	28.37	0	0.00	28.20	3	3,632	0.08%
2021/11/18	3	29.03	0	0.00	28.85	3	3,548	0.08%
2021/11/17	28	29.78	15	29.89	30.00	13	3,389	0.38%
2021/11/16	17	29.04	3	28.98	29.00	14	2,923	0.48%
2021/11/15	1	27.80	0	0.00	28.05	1	2,646	0.04%
2021/11/11	3	28.20	2	28.20	27.95	1	2,625	0.04%
2021/11/10	10	28.35	0	0.00	27.90	10	2,619	0.38%
2021/11/01	11	28.17	0	0.00	27.90	11	2,702	0.41%
2021/10/28	1	27.85	0	0.00	28.10	1	2,735	0.04%
2021/10/27	7.1	28.10	15	28.01	28.65	-7.9	2,639	-0.30%
2021/10/25	0	0.00	1	26.00	26.05	-1	2,350	-0.04%
2021/10/15	0	0.00	1	25.50	25.45	-1	2,990	-0.03%
2021/10/14	0	0.00	1	25.55	25.60	-1	3,030	-0.03%
2021/10/13	1	26.30	0	0.00	25.80	1	3,067	0.03%
2021/10/12	1	25.75	0	0.00	25.70	1	3,137	0.03%
2021/10/01	0	0.00	1	26.45	26.00	-1	3,847	-0.03%
2021/09/30	1	26.85	0	0.00	26.85	1	3,853	0.03%
2021/09/23	3.1	26.07	2	26.33	26.35	1.1	4,324	0.03%
2021/09/17	0	0.00	5	25.30	25.50	-5	4,626	-0.11%
2021/09/16	0.1	25.35	1	25.25	25.30	-0.9	4,715	-0.02%
2021/09/08	1	24.90	0	0.00	24.65	1	4,840	0.02%
2021/09/02	2.1	26.55	0	0.00	26.10	2.1	4,894	0.04%
2021/08/27	0.1	26.35	0	0.00	26.30	0.1	4,888	0.00%
2021/08/26	5	26.10	0	0.00	26.15	5	4,865	0.10%
2021/08/24	22	26.03	0	0.00	25.90	22	4,841	0.45%
2021/08/19	1	26.20	0	0.00	26.10	1	4,840	0.02%
2021/08/17	1	25.90	0	0.00	25.85	1	4,862	0.02%
2021/08/16	1	26.10	0	0.00	26.15	1	4,841	0.02%
2021/08/11	5	27.60	0	0.00	27.75	5	4,834	0.10%
2021/08/10	0.1	27.95	0	0.00	27.65	0.1	4,856	0.00%
2021/08/09	2.1	28.72	0	0.00	28.40	2.1	4,896	0.04%
2021/08/05	0	0.00	90	29.86	29.85	-90	4,892	-1.84%
2021/08/03	5	32.85	0	0.00	32.85	5	4,997	0.10%
2021/07/28	3	33.70	2	33.75	33.60	1	4,943	0.02%
2021/07/27	0	0.00	3	34.32	34.15	-3	4,973	-0.06%
2021/07/23	8	34.76	1	34.60	34.60	7	5,000	0.14%
2021/07/22	9	33.69	0	0.00	33.70	9	4,766	0.19%
2021/07/21	0	0.00	2	32.75	32.30	-2	4,734	-0.04%
2021/07/20	0	0.00	2	33.45	33.10	-2	4,720	-0.04%
2021/07/19	3	34.00	2	33.95	33.80	1	4,716	0.02%
2021/07/16	0	0.00	4	34.36	34.30	-4	4,840	-0.08%
2021/07/15	0	0.00	24	33.95	33.95	-24	4,860	-0.49%
2021/07/14	2	34.25	44	34.10	34.30	-42	4,878	-0.86%
2021/07/12	24	34.53	2	34.75	34.35	22	5,099	0.43%
2021/07/09	4	33.80	7	33.66	33.75	-3	5,007	-0.06%
2021/07/08	0	0.00	2.3	33.12	33.10	-2.3	5,134	-0.04%
2021/07/07	1	33.00	1	32.85	32.95	0	5,359	0.00%
2021/07/06	1	32.85	0	0.00	33.00	1	5,880	0.02%
2021/07/05	2	32.98	0	0.00	33.00	2	6,207	0.03%
2021/07/02	11	32.80	1	32.80	32.80	10	6,566	0.15%
2021/07/01	127	33.53	3	33.75	33.25	124	6,693	1.85%	大買/鉅額交易
2021/06/30	0	0.00	6.2	32.82	33.00	-6.2	6,463	-0.10%
2021/06/29	1	32.70	2	32.45	32.50	-1	6,427	-0.02%
2021/06/28	31	32.28	55	32.35	33.20	-24	6,428	-0.37%
2021/06/25	63.2	31.74	34	31.94	31.85	29.2	6,265	0.47%
2021/06/24	0.1	31.25	0	0.00	31.25	0.1	6,285	0.00%
2021/06/18	1	30.85	0	0.00	30.65	1	6,620	0.02%
2021/06/17	0	0.00	1	30.85	30.80	-1	6,827	-0.01%
2021/06/10	1	30.45	1	30.60	30.85	0	7,261	0.00%
2021/06/09	0	0.00	1	30.25	30.00	-1	7,241	-0.01%
2021/06/08	2	29.90	0	0.00	29.95	2	7,311	0.03%
2021/06/04	3	29.93	0	0.00	29.95	3	7,688	0.04%
2021/06/03	1	30.20	0	0.00	30.20	1	7,766	0.01%
2021/06/01	0	0.00	1	30.10	30.25	-1	8,044	-0.01%
2021/05/31	1	30.00	6	30.03	30.05	-5	8,111	-0.06%
2021/05/27	1	29.30	0	0.00	29.35	1	8,371	0.01%
2021/05/26	1	29.30	0	0.00	29.30	1	8,487	0.01%
2021/05/25	1	29.00	0	0.00	29.00	1	8,526	0.01%
2021/05/24	0	0.00	3	29.10	29.00	-3	8,556	-0.04%
2021/05/21	1	28.70	0	0.00	28.75	1	8,767	0.01%
2021/05/19	2	28.60	0	0.00	28.75	2	8,966	0.02%
2021/05/18	7	27.94	0	0.00	28.60	7	8,974	0.08%
2021/05/17	4	26.45	20	26.40	26.00	-16	8,963	-0.18%
2021/05/13	5	28.26	0	0.00	27.60	5	8,870	0.06%
2021/05/12	3.2	29.63	1	29.65	28.15	2.2	8,810	0.02%
2021/05/11	8	30.62	1	31.75	30.70	7	8,661	0.08%
2021/05/10	0	0.00	1	32.10	32.20	-1	8,595	-0.01%
2021/05/06	5	31.50	20	31.31	31.55	-15	8,552	-0.18%
2021/05/04	0.1	31.65	6	32.00	31.95	-5.9	8,551	-0.07%
2021/05/03	2	33.40	8	33.42	33.10	-6	8,504	-0.07%
2021/04/29	10	34.80	0	0.00	34.55	10	8,434	0.12%
2021/04/28	1	35.25	4	35.36	34.90	-3	8,421	-0.04%
2021/04/27	0	0.00	2	34.73	34.70	-2	8,426	-0.02%
2021/04/26	20	34.95	0	0.00	35.00	20	8,465	0.24%
2021/04/21	7	35.19	0.1	35.30	35.15	6.9	8,401	0.08%
2021/04/20	8	35.58	4	35.63	35.50	4	8,360	0.05%
2021/04/19	6	35.83	4	36.10	35.80	2	8,381	0.02%
2021/04/16	18	36.44	7	36.46	36.40	11	8,271	0.13%
2021/04/15	8	36.00	7	36.03	35.50	1	8,043	0.01%
2021/04/14	2	35.00	4	34.05	34.95	-2	7,935	-0.03%
2021/04/13	5	35.80	14	35.66	35.35	-9	8,112	-0.11%
2021/04/12	12	36.46	10	36.58	36.30	2	8,481	0.02%
2021/04/09	47	35.46	11	35.05	35.75	36	8,026	0.45%
2021/04/08	17	34.85	49	34.69	34.75	-32	7,714	-0.41%
2021/04/07	12	33.36	24.1	33.17	33.50	-12.1	7,415	-0.16%
2021/04/01	1	32.20	7	32.32	32.50	-6	7,490	-0.08%
2021/03/31	2.1	31.87	9	31.85	32.15	-6.9	7,466	-0.09%
2021/03/30	3	32.15	3	32.08	32.15	0	7,427	0.00%
2021/03/29	3	32.30	13	32.45	32.55	-10	7,353	-0.14%
2021/03/26	5	32.80	8	32.59	32.55	-3	7,299	-0.04%
2021/03/25	13	32.84	10	32.65	32.65	3	7,110	0.04%
2021/03/24	0	0.00	2	32.75	32.90	-2	7,130	-0.03%
2021/03/23	0	0.00	2	32.43	32.50	-2	7,143	-0.03%
2021/03/22	43	33.05	0	0.00	33.10	43	7,072	0.61%
2021/03/19	23	32.95	12	32.98	33.10	11	6,919	0.16%
2021/03/18	0	0.00	13	32.07	32.30	-13	6,776	-0.19%
2021/03/17	8	32.07	5	31.90	31.75	3	6,814	0.04%
2021/03/16	11	31.76	0	0.00	31.45	11	6,874	0.16%
2021/03/15	5	31.58	3	31.60	31.55	2	6,885	0.03%
2021/03/12	5	31.73	0	0.00	31.85	5	6,983	0.07%
2021/03/11	23	32.00	7	32.00	32.00	16	7,013	0.23%
2021/03/10	7	31.45	2	31.60	31.50	5	6,863	0.07%
2021/03/09	8	30.40	6	30.65	31.15	2	6,879	0.03%
2021/03/08	0	0.00	5	31.70	30.95	-5	6,870	-0.07%
2021/03/05	15	30.80	45	31.20	31.20	-30	6,740	-0.45%
2021/03/04	15	31.10	4	31.08	31.05	11	6,719	0.16%
2021/03/03	0	0.00	21	31.06	30.90	-21	6,724	-0.31%
2021/03/02	2	30.88	18	31.52	30.80	-16	6,706	-0.24%
2021/02/26	18	31.01	17	30.79	31.00	1	6,577	0.02%
2021/02/25	0	0.00	3	30.65	30.60	-3	6,565	-0.05%
2021/02/24	0	0.00	2	30.75	30.55	-2	6,625	-0.03%
2021/02/23	21	31.30	40	30.80	31.00	-19	6,618	-0.29%
2021/02/22	32	30.41	41	30.60	30.75	-9	6,583	-0.14%
2021/02/19	31	29.99	2	29.78	30.05	29	6,855	0.42%
2021/02/18	3	29.35	4	29.15	29.40	-1	6,968	-0.01%
2021/02/17	0	0.00	1	28.60	28.85	-1	7,301	-0.01%
2021/02/03	0	0.00	1	28.10	28.00	-1	7,906	-0.01%
2021/02/02	1	27.80	2	27.95	27.80	-1	8,023	-0.01%
2021/02/01	0	0.00	1	27.55	27.75	-1	8,195	-0.01%
2021/01/29	2	27.93	1	27.85	28.15	1	8,357	0.01%
2021/01/28	0	0.00	1	28.00	27.75	-1	8,507	-0.01%
2021/01/27	5	28.04	8	28.06	28.00	-3	8,800	-0.03%
2021/01/25	1	28.10	1	27.90	28.10	0	10,818	0.00%
2021/01/22	1	27.95	0	0.00	28.05	1	10,897	0.01%
2021/01/21	1	28.00	11	27.97	27.90	-10	10,893	-0.09%
2021/01/20	1	28.45	4	28.45	28.30	-3	10,967	-0.03%
2021/01/19	1	29.65	0	0.00	29.30	1	10,903	0.01%
2021/01/18	4	28.95	0	0.00	28.95	4	10,850	0.04%
2021/01/15	10	29.75	4	29.45	29.05	6	10,821	0.06%
2021/01/14	0	0.00	2	29.95	30.00	-2	10,774	-0.02%
2021/01/13	4	29.70	0	0.00	29.60	4	10,786	0.04%
2021/01/12	2	29.60	1	29.95	29.50	1	10,775	0.01%
2021/01/11	0	0.00	1	30.15	30.15	-1	10,733	-0.01%
2021/01/08	2	30.25	0.2	30.25	30.15	1.9	10,704	0.02%
2021/01/07	4	30.54	4	30.44	30.25	0	10,648	0.00%
2021/01/06	7.2	30.74	16	31.07	30.55	-8.8	10,586	-0.08%
2021/01/05	14	32.44	34.1	32.03	32.50	-20.1	10,188	-0.20%
2021/01/04	0	0.00	12	30.83	30.70	-12	9,599	-0.13%
2020/12/31	3	30.50	2	30.35	30.45	1	9,604	0.01%
2020/12/30	1	30.60	6	31.00	30.55	-5	9,554	-0.05%
2020/12/29	14	30.67	18	30.78	30.85	-4	9,462	-0.04%
2020/12/28	3	30.40	6	30.26	30.30	-3	9,198	-0.03%
2020/12/25	11	29.60	2	29.60	29.65	9	9,099	0.10%
2020/12/24	3.2	29.65	1	29.85	29.35	2.2	9,071	0.02%
2020/12/23	4	28.89	1.1	29.31	29.35	2.9	9,027	0.03%
2020/12/22	12	29.52	0	0.00	28.85	12	9,032	0.13%
2020/12/18	1	29.40	2	29.60	29.65	-1	9,089	-0.01%
2020/12/17	0	0.00	2	29.40	29.40	-2	9,124	-0.02%
2020/12/16	2	29.00	6	28.98	28.95	-4	9,109	-0.04%
2020/12/15	2	29.00	15	29.45	28.70	-13	9,413	-0.14%
2020/12/14	0	0.00	1	29.50	29.40	-1	9,393	-0.01%
2020/12/11	1.1	29.36	38	29.02	29.25	-36.9	9,501	-0.39%
2020/12/10	7	30.63	0	0.00	30.10	7	9,310	0.08%
2020/12/09	1	30.35	5	30.46	30.55	-4	9,190	-0.04%
2020/12/08	19.2	31.08	2	30.93	30.50	17.2	9,173	0.19%
2020/12/07	7	30.66	18	30.75	30.60	-11	9,050	-0.12%
2020/12/04	0	0.00	40	30.53	30.50	-40	9,006	-0.44%
2020/12/03	37	30.55	6	30.57	30.35	31	8,973	0.35%
2020/12/02	12	30.20	3	30.23	30.10	9	8,881	0.10%
2020/12/01	2	30.15	2	30.35	30.40	0	8,891	0.00%
2020/11/30	2	30.40	12	30.30	30.20	-10	8,914	-0.11%
2020/11/27	12	30.33	1	30.20	30.15	11	8,957	0.12%
2020/11/26	3	29.92	0	0.00	29.95	3	8,987	0.03%
2020/11/25	3	29.75	3	29.67	29.90	0	9,000	0.00%
2020/11/24	5	30.02	0	0.00	29.80	5	8,959	0.06%
2020/11/23	8.1	30.05	7	30.24	30.20	1.1	8,953	0.01%
2020/11/20	31	30.20	4	30.25	30.10	27	8,909	0.30%
2020/11/19	7	30.01	5.1	29.96	29.95	1.9	8,962	0.02%
2020/11/18	29	30.82	4	30.78	30.50	25	9,001	0.28%
2020/11/17	9	30.80	9	30.69	30.65	0	9,020	0.00%
2020/11/16	37	30.54	19	30.55	30.85	18	9,131	0.20%
2020/11/13	17.2	30.24	26	30.00	30.25	-8.8	8,925	-0.10%
2020/11/12	4.1	29.30	13	29.55	28.95	-8.9	8,660	-0.10%
2020/11/11	6	29.37	13	29.30	29.65	-7	8,567	-0.08%
2020/11/10	4	29.05	2	29.08	29.05	2	8,443	0.02%
2020/11/09	21.2	29.32	10	29.47	29.30	11.2	8,492	0.13%
2020/11/06	4	29.00	2	29.25	29.00	2	8,475	0.02%
2020/11/05	5	28.52	2	28.85	28.50	3	8,567	0.04%
2020/11/04	3	28.60	34	28.86	28.85	-31	8,474	-0.37%
2020/11/03	36.2	30.28	10	30.69	29.20	26.2	8,350	0.31%
2020/11/02	11	30.28	27	30.45	30.50	-16	7,719	-0.21%
2020/10/30	1	28.15	2	28.08	27.75	-1	6,659	-0.02%
2020/10/29	0	27.30	0	0.00	27.60	0	6,636	0.00%
2020/10/28	0	0.00	4	28.05	27.55	-4	6,670	-0.06%
2020/10/27	0	0.00	5	27.35	27.80	-5	6,553	-0.08%
2020/10/26	2	27.80	10.1	27.70	27.50	-8.1	6,536	-0.12%
2020/10/22	0	0.00	1	28.00	27.55	-1	6,573	-0.02%
2020/10/21	0	0.00	14	27.82	27.85	-14	6,609	-0.21%
2020/10/19	0	0.00	1	27.25	27.30	-1	6,562	-0.02%
2020/10/16	0	0.00	2	27.25	26.75	-2	6,554	-0.03%
2020/10/15	0	0.00	3	26.98	27.10	-3	6,582	-0.05%
2020/10/13	0	0.00	4	27.20	27.25	-4	6,666	-0.06%
2020/10/08	2	26.73	0	0.00	27.05	2	6,641	0.03%
2020/10/07	0	0.00	1	26.30	26.15	-1	6,555	-0.02%
2020/10/05	2	25.75	0	0.00	25.70	2	6,608	0.03%
2020/09/29	0	0.00	1	26.10	25.45	-1	6,745	-0.01%
2020/09/28	3	25.58	0	0.00	25.65	3	6,822	0.04%
2020/09/25	3	26.00	10	25.50	25.25	-7	6,946	-0.10%
2020/09/23	2	26.95	0	0.00	26.65	2	6,916	0.03%
2020/09/22	3	26.83	0	0.00	26.80	3	6,990	0.04%
2020/09/18	5	28.16	14	28.81	27.55	-9	7,041	-0.13%
2020/09/17	0	0.00	6	28.07	28.10	-6	6,712	-0.09%
2020/09/16	2	27.90	17	27.94	27.85	-15	6,659	-0.23%
2020/09/15	2	27.10	0	0.00	27.00	2	6,526	0.03%
2020/09/14	0	0.00	2	26.93	27.15	-2	6,636	-0.03%
2020/09/11	1	26.60	1	26.85	26.55	0	6,766	0.00%
2020/09/10	0	0.00	2.1	27.44	27.25	-2.1	6,718	-0.03%
2020/09/09	1	27.70	7	27.50	27.35	-6	6,700	-0.09%
2020/09/08	0	0.00	1	26.85	27.30	-1	6,638	-0.02%
2020/09/07	0	0.00	5	27.11	26.80	-5	6,593	-0.08%
2020/09/04	1	27.30	4	26.74	27.20	-3	6,566	-0.05%
2020/09/03	5	27.84	0	0.00	27.80	5	6,495	0.08%
2020/09/02	1	28.15	6	28.18	28.20	-5	6,405	-0.08%
2020/09/01	2	27.70	19	28.13	27.90	-17	6,316	-0.27%
2020/08/31	0	0.00	2	27.83	27.75	-2	6,232	-0.03%
2020/08/28	0	0.00	2	27.55	27.50	-2	6,174	-0.03%
2020/08/27	5	27.64	43	27.52	27.30	-38	6,148	-0.62%
2020/08/26	0	0.00	14.1	27.84	27.70	-14.1	6,041	-0.23%
2020/08/25	14	27.80	15	27.86	27.60	-1	5,980	-0.02%
2020/08/24	27	27.82	31	28.13	28.15	-4	5,854	-0.07%
2020/08/21	180	27.78	107	28.01	27.85	73	5,652	1.29%	大買/大賣/
2020/08/20	15	27.34	25	27.13	26.65	-10	5,236	-0.19%
2020/08/19	18	27.64	3	27.60	27.30	15	4,917	0.31%
2020/08/18	3	27.32	3	27.23	27.20	0	4,736	0.00%
2020/08/14	10	26.90	12	26.70	26.80	-2	4,604	-0.04%
2020/08/13	12	27.34	14	27.73	27.10	-2	4,536	-0.04%
2020/08/12	1	26.80	7	27.23	27.65	-6	4,356	-0.14%
2020/08/11	30	27.19	24	27.05	26.75	6	4,191	0.14%
2020/08/10	22	26.39	1	26.15	26.45	21	3,949	0.53%
2020/08/07	2	26.25	7	26.27	26.50	-5	3,920	-0.13%
2020/08/06	0	0.00	8	25.78	25.90	-8	3,811	-0.21%
2020/08/05	7	25.08	0	0.00	25.10	7	3,491	0.20%
2020/08/04	11	25.18	6	25.28	25.15	5	3,478	0.14%
2020/08/03	3	24.75	1	25.00	24.90	2	3,466	0.06%
2020/07/27	2	23.75	0	0.00	23.85	2	3,490	0.06%
2020/07/24	6	24.55	0	0.00	24.50	6	3,453	0.17%
2020/07/22	0	0.00	3	25.15	24.85	-3	3,440	-0.09%
2020/07/21	1	24.80	1	24.70	25.00	0	3,404	0.00%
2020/07/20	2	24.73	2	24.70	24.65	0	3,384	0.00%
2020/07/17	0	0.00	2	24.00	23.40	-2	3,312	-0.06%
2020/07/16	1	24.55	0	0.00	24.35	1	3,282	0.03%
2020/07/15	3	24.20	10	24.60	24.10	-7	3,271	-0.21%
2020/07/13	0	0.00	10	25.20	25.00	-10	3,281	-0.30%
2020/07/10	1	24.60	0	0.00	24.60	1	3,289	0.03%
2020/07/09	1	25.20	1	25.45	24.90	0	3,389	0.00%
2020/07/08	0	0.00	13	25.06	24.80	-13	3,345	-0.39%
2020/07/07	1	24.35	6	24.40	24.40	-5	3,289	-0.15%
2020/07/06	3	24.93	1	24.85	25.15	2	3,215	0.06%
2020/07/03	1	24.05	0	0.00	24.25	1	3,102	0.03%
2020/07/02	0	0.00	9	24.34	24.20	-9	3,054	-0.29%
2020/07/01	0	0.00	2	24.70	24.30	-2	3,012	-0.07%
2020/06/30	11	24.13	4	23.73	24.10	7	2,913	0.24%
2020/06/24	3	22.53	0	0.00	22.40	3	2,784	0.11%
2020/06/23	0	0.00	1	22.55	22.55	-1	2,790	-0.04%
2020/06/22	6	22.55	100	22.70	22.45	-94	2,797	-3.36%
2020/06/18	11	22.51	6	22.28	22.20	5	2,710	0.18%
2020/06/12	1	20.80	0	0.00	20.85	1	2,679	0.04%
2020/06/11	1	21.95	0	0.00	21.25	1	2,720	0.04%
2020/06/10	0.1	21.60	0	0.00	21.70	0.1	2,713	0.01%
2020/06/09	1	21.80	5	21.80	21.75	-4	2,779	-0.14%
2020/06/08	2	22.60	0	0.00	22.30	2	2,861	0.07%
2020/06/05	0	0.00	11	22.40	22.50	-11	2,868	-0.38%
2020/06/04	0	0.00	0	21.90	22.00	0	2,865	0.00%
2020/06/03	1	22.10	1	21.70	22.00	0	2,871	0.00%
2020/06/02	1	21.80	5	21.60	21.60	-4	2,840	-0.14%
2020/06/01	2	21.75	0	0.00	21.85	2	2,847	0.07%
2020/05/26	0	0.00	20	21.50	21.25	-20	2,854	-0.70%
2020/05/22	0	0.00	20	21.40	21.20	-20	2,867	-0.70%
2020/05/18	5	21.20	0	0.00	21.20	5	2,990	0.17%
2020/05/15	23	21.72	2	21.85	21.10	21	2,984	0.70%
2020/05/13	23	21.75	1	22.30	22.35	22	2,868	0.77%
2020/05/12	0	0.00	3	21.30	21.30	-3	2,845	-0.11%
2020/05/11	0	0.00	4	21.80	21.75	-4	2,836	-0.14%
2020/05/07	0	0.00	1	21.00	21.15	-1	2,720	-0.04%
2020/05/06	0	0.00	5	20.72	20.70	-5	2,704	-0.18%
2020/05/05	13	20.77	0	0.00	20.85	13	2,714	0.48%
2020/05/04	3	20.92	4	21.04	21.05	-1	2,673	-0.04%
2020/04/30	10	20.81	0	0.00	20.80	10	2,632	0.38%
2020/04/29	15	20.87	1	21.00	20.70	14	2,660	0.53%
2020/04/28	51	20.45	10	20.40	20.65	41	2,633	1.56%
2020/04/27	0	0.00	3	20.47	20.40	-3	2,677	-0.11%
2020/04/24	0	0.00	5	20.30	20.30	-5	2,674	-0.19%
2020/04/23	0	0.00	1	20.20	20.10	-1	2,682	-0.04%
2020/04/22	1	19.70	0	0.00	19.70	1	2,710	0.04%
2020/04/21	12	19.72	5	20.40	19.65	7	2,710	0.26%
2020/04/20	0	0.00	1	20.10	20.20	-1	2,737	-0.04%
2020/04/17	1	20.35	2	20.23	20.05	-1	2,785	-0.04%
2020/04/16	1	20.20	0	0.00	20.00	1	2,780	0.04%
2020/04/15	11	20.20	13	20.12	20.05	-2	2,762	-0.07%
2020/04/14	17	20.78	20	20.40	20.50	-3	2,747	-0.11%
2020/04/13	50	19.90	10	20.20	20.45	40	2,634	1.52%
2020/04/09	4	19.68	0	0.00	19.55	4	2,635	0.15%
2020/04/06	2	19.30	2	19.45	19.50	0	2,639	0.00%
2020/03/31	1	19.25	0	0.00	18.95	1	2,712	0.04%
2020/03/13	20	19.55	0	0.00	19.95	20	2,805	0.71%
2020/03/11	0	0.00	2	22.60	22.90	-2	2,621	-0.08%
2020/03/10	2	22.10	0	0.00	22.85	2	2,596	0.08%
2020/03/09	4	22.70	0	0.00	22.60	4	2,576	0.16%
2020/03/05	0	0.00	6	23.80	23.70	-6	2,578	-0.23%
2020/03/03	0	0.00	4	23.60	23.45	-4	2,586	-0.15%
2020/03/02	0	0.00	1	22.80	23.20	-1	2,598	-0.04%
2020/02/24	0	0.00	0.5	23.35	23.50	-0.5	2,608	-0.02%
2020/02/21	0	0.00	1	24.00	23.95	-1	2,614	-0.04%
2020/02/20	32	23.98	0	0.00	23.85	32	2,620	1.22%
2020/02/13	7	23.05	0	0.00	23.15	7	2,572	0.27%
2020/02/11	1	22.50	0	0.00	22.40	1	2,543	0.04%
2020/02/04	5	22.70	1	22.70	22.75	4	2,614	0.15%
2020/01/30	1	24.25	5	24.00	23.55	-4	2,653	-0.15%
2020/01/17	0	0.00	1	25.70	25.65	-1	2,651	-0.04%
2020/01/16	1	25.50	1	25.45	25.80	0	2,635	0.00%
2020/01/15	1	25.05	0	0.00	25.10	1	2,593	0.04%
2020/01/14	5	25.20	0	0.00	25.35	5	2,601	0.19%
2020/01/13	6	25.09	0	0.00	25.20	6	2,573	0.23%
2020/01/08	0	0.00	10	24.11	24.05	-10	2,545	-0.39%
2019/12/31	0	0.00	1	25.80	25.80	-1	2,651	-0.04%
2019/12/26	0	0.00	3	26.10	26.10	-3	2,653	-0.11%
2019/12/25	0	0.00	5	25.75	26.00	-5	2,621	-0.19%
2019/12/24	10	25.93	0	0.00	25.85	10	2,640	0.38%
2019/12/23	10	25.50	1	25.85	25.50	9	2,682	0.34%
2019/12/19	5	25.65	0	0.00	25.75	5	2,690	0.19%
2019/12/18	5	25.88	5	25.80	25.90	0	2,716	0.00%
2019/12/17	3	26.05	8	25.89	26.00	-5	2,712	-0.18%
2019/12/16	0	0.00	1	25.15	25.20	-1	2,542	-0.04%
2019/12/13	0	0.00	1	24.80	24.45	-1	2,543	-0.04%
2019/12/12	8	24.60	1	24.50	24.50	7	2,552	0.27%
2019/12/03	2	25.15	0	0.00	25.10	2	2,740	0.07%
2019/11/29	0	0.00	21	25.10	25.10	-21	2,781	-0.76%
2019/11/28	10	25.60	10	25.35	25.35	0	2,818	0.00%
2019/11/27	1	25.30	0	0.00	25.50	1	2,859	0.03%
2019/11/21	0	0.00	10	25.00	25.25	-10	3,095	-0.32%
2019/11/19	2	25.00	0	0.00	24.95	2	3,187	0.06%
2019/11/13	5	24.30	0	0.00	24.25	5	3,420	0.15%
2019/11/12	10	24.00	0	0.00	24.00	10	3,529	0.28%
2019/11/05	0	0.00	10	24.60	24.65	-10	4,378	-0.23%
2019/11/01	10	23.60	0	0.00	23.85	10	4,556	0.22%
2019/10/31	3	24.05	0	0.00	23.80	3	4,603	0.07%
2019/10/29	2	24.25	0	0.00	24.15	2	4,688	0.04%
2019/10/28	0	0.00	1	24.90	24.70	-1	4,713	-0.02%
2019/10/23	2	25.10	0	0.00	25.10	2	5,075	0.04%
2019/10/22	2	25.25	0	0.00	25.35	2	5,113	0.04%
2019/10/21	5	25.15	1	25.10	25.50	4	5,190	0.08%
2019/10/17	2	25.25	1	25.25	25.35	1	5,324	0.02%
2019/10/16	3	25.15	1	25.05	25.15	2	5,375	0.04%
2019/10/15	1	24.90	2	24.95	24.70	-1	5,431	-0.02%
2019/10/14	7	24.78	0	0.00	24.95	7	5,453	0.13%
2019/10/08	2	26.20	0	0.00	25.80	2	5,413	0.04%
2019/09/27	0	0.00	5	26.45	26.25	-5	5,875	-0.09%
2019/09/26	6	26.94	1	26.80	26.75	5	5,850	0.09%
2019/09/25	0	0.00	3	26.80	26.40	-3	5,800	-0.05%
2019/09/24	2	26.80	0	0.00	26.90	2	5,796	0.03%
2019/09/23	3	26.65	0	0.00	26.80	3	5,827	0.05%
2019/09/20	5	26.25	1	26.40	26.55	4	5,942	0.07%
2019/09/19	0	0.00	2	26.55	26.60	-2	5,924	-0.03%
2019/09/18	2	26.65	0	0.00	26.65	2	5,998	0.03%
2019/09/17	2	26.88	3	26.60	26.70	-1	6,068	-0.02%
2019/09/16	8	26.73	2	26.90	26.55	6	6,108	0.10%
2019/09/12	1	27.05	3	27.05	27.05	-2	6,061	-0.03%
2019/09/11	2	27.10	0	0.00	27.20	2	6,057	0.03%
2019/09/10	6	27.25	0	0.00	27.25	6	6,013	0.10%
2019/09/09	4	27.83	0	0.00	27.70	4	5,964	0.07%
2019/09/06	10	28.07	0	0.00	28.15	10	5,927	0.17%
2019/09/05	0	0.00	3	28.55	28.55	-3	5,869	-0.05%
2019/09/04	3	28.58	3	28.45	28.55	0	5,848	0.00%
2019/09/02	1	28.45	3	28.55	28.65	-2	5,815	-0.03%
2019/08/30	3	28.32	3	28.25	28.00	0	5,760	0.00%
2019/08/29	4	27.19	3	27.75	27.90	1	5,720	0.02%
2019/08/28	10	27.69	5	28.25	27.60	5	5,675	0.09%
2019/08/27	1	27.55	2	27.55	27.65	-1	5,580	-0.02%
2019/08/26	5	27.00	0	0.00	26.85	5	5,536	0.09%
2019/08/23	1	28.05	0	0.00	28.10	1	5,457	0.02%
2019/08/22	7	28.73	2	28.75	28.45	5	5,445	0.09%
2019/08/21	1	28.35	7	28.24	28.25	-6	5,355	-0.11%
2019/08/20	3	28.60	27	28.74	28.30	-24	5,293	-0.45%
2019/08/19	1	28.90	1	28.60	28.85	0	5,210	0.00%
2019/08/16	5	28.75	3	28.90	28.65	2	5,170	0.04%
2019/08/15	2	28.73	2	29.05	28.75	0	5,126	0.00%
2019/08/14	24	28.68	48	28.90	28.95	-24	5,035	-0.48%
2019/08/13	5	27.85	0	0.00	27.75	5	4,835	0.10%
2019/08/12	17	28.83	2	29.23	28.75	15	4,774	0.31%
2019/08/08	0	0.00	18	28.54	28.45	-18	4,616	-0.39%
2019/08/07	14	28.61	12	28.48	28.05	2	4,537	0.04%
2019/08/06	41	28.00	2	26.75	28.30	39	4,373	0.89%
2019/08/05	4	27.53	9	27.68	27.40	-5	4,279	-0.12%
2019/08/02	6	27.33	0	0.00	27.15	6	4,223	0.14%
2019/08/01	0	0.00	12	27.51	27.70	-12	4,257	-0.28%
2019/07/31	5	26.90	0	27.05	27.05	5	4,261	0.12%
2019/07/30	4	26.98	1	26.35	26.45	3	4,274	0.07%
2019/07/26	1	27.60	0	0.00	27.40	1	4,281	0.02%
2019/07/25	10	27.74	12.1	27.71	27.60	-2.1	4,335	-0.05%
2019/07/24	3	26.90	11	26.92	27.20	-8	4,229	-0.19%
2019/07/23	2	26.95	13	26.96	26.85	-11	4,220	-0.26%
2019/07/22	0	0.00	2.3	26.97	26.85	-2.3	4,182	-0.05%
2019/07/19	2	26.10	0	0.00	26.25	2	4,201	0.05%
2019/07/17	0	0.00	2	26.45	26.80	-2	4,239	-0.05%
2019/07/16	1	26.30	1	26.25	26.15	0	4,296	0.00%
2019/07/15	1	26.30	2	26.20	26.15	-1	4,274	-0.02%
2019/07/11	2	25.40	0	0.00	25.70	2	4,226	0.05%
2019/07/10	16	26.33	15	26.19	25.60	1	4,243	0.02%
2019/07/09	0	0.00	2	25.63	25.90	-2	3,908	-0.05%
2019/07/02	0	0.00	2	25.55	25.70	-2	4,028	-0.05%
2019/07/01	0	0.00	2	25.53	25.45	-2	4,028	-0.05%
2019/06/27	5	25.75	4	26.15	25.25	1	4,034	0.02%
2019/06/26	0	0.00	6	25.75	25.70	-6	3,911	-0.15%
2019/06/25	2	25.63	0	0.00	25.35	2	3,926	0.05%
2019/06/24	3	25.15	5	25.14	25.30	-2	3,877	-0.05%
2019/06/21	0	0.00	5	24.85	24.50	-5	3,881	-0.13%
2019/06/20	0	0.00	1	24.25	24.20	-1	3,937	-0.03%
2019/06/19	0	0.00	6	24.02	24.10	-6	4,187	-0.14%
2019/06/14	0	0.00	3	23.95	23.80	-3	4,476	-0.07%
2019/06/13	0	0.00	5	23.80	23.70	-5	4,689	-0.11%
2019/06/11	0	0.00	100	23.65	24.00	-100	4,791	-2.09%
2019/06/10	0	0.00	1	23.55	23.50	-1	4,787	-0.02%
2019/06/04	2	22.95	0	0.00	22.80	2	4,843	0.04%
2019/06/03	9	23.00	4	23.05	23.00	5	4,929	0.10%
2019/05/30	1	22.75	0	0.00	23.20	1	5,063	0.02%
2019/05/29	92	22.80	50	22.65	22.60	42	5,109	0.82%
2019/05/28	0	0.00	1	23.20	23.15	-1	5,107	-0.02%
2019/05/27	8	23.20	0	0.00	23.15	8	5,149	0.16%
2019/05/23	6	23.57	5	23.77	23.30	1	5,218	0.02%
2019/05/21	0	0.00	1	24.30	24.45	-1	5,226	-0.02%
2019/05/17	1	24.70	0	0.00	24.25	1	5,221	0.02%
2019/05/15	1	25.05	1	25.15	25.05	0	5,164	0.00%
2019/05/14	9	24.52	13	24.37	24.80	-4	5,107	-0.08%
2019/05/13	5	24.60	11	24.38	24.55	-6	5,084	-0.12%
2019/05/09	7	24.42	7	24.09	24.20	0	4,995	0.00%
2019/05/08	5.2	25.19	7	25.34	25.35	-1.8	4,909	-0.04%
2019/05/07	3	25.80	5	26.00	25.70	-2	4,836	-0.04%
2019/05/06	3	25.72	0	0.00	25.10	3	4,785	0.06%
2019/05/03	1	26.40	2	26.30	26.40	-1	4,701	-0.02%
2019/05/02	1	26.30	10	26.15	26.25	-9	4,671	-0.19%
2019/04/30	8	25.56	34	25.74	26.00	-26	4,622	-0.56%
2019/04/29	2	25.60	0	0.00	25.00	2	4,407	0.05%
2019/04/26	1	25.00	0	0.00	25.35	1	4,409	0.02%
2019/04/25	59	25.48	1	25.75	25.15	58	4,519	1.28%
2019/04/24	5	25.22	0	0.00	25.45	5	4,551	0.11%
2019/04/23	3	24.90	7	24.84	25.20	-4	4,545	-0.09%
2019/04/22	1	25.30	9	25.13	25.10	-8	4,548	-0.18%
2019/04/19	2	24.20	0	0.00	24.20	2	4,467	0.04%
2019/04/18	3	24.30	0	0.00	23.90	3	4,501	0.07%
2019/04/16	13	24.70	7	24.87	24.50	6	4,820	0.12%
2019/04/15	0	0.00	3	24.30	24.65	-3	4,989	-0.06%
2019/04/12	0	0.00	6	23.50	23.60	-6	4,914	-0.12%
2019/04/11	1	23.95	10	23.71	23.70	-9	4,911	-0.18%
2019/04/10	0	0.00	51	24.10	24.10	-51	4,887	-1.04%
2019/04/09	0	0.00	1	23.70	23.85	-1	4,821	-0.02%
2019/04/08	1	23.70	0	0.00	23.75	1	4,839	0.02%
2019/04/03	3	23.35	0	0.00	23.50	3	4,805	0.06%
2019/04/02	13	23.40	4	23.43	23.40	9	4,795	0.19%
2019/04/01	5	23.50	0	0.00	23.45	5	4,776	0.10%
2019/03/29	1	22.95	11	23.10	23.00	-10	4,726	-0.21%
2019/03/28	13	22.90	6	22.96	22.90	7	4,701	0.15%
2019/03/27	61	23.59	0	0.00	23.50	61	4,650	1.31%
2019/03/26	4	23.48	0	0.00	23.40	4	4,622	0.09%
2019/03/25	8	23.96	0	0.00	23.75	8	4,553	0.18%
2019/03/22	7	25.02	0	0.00	24.85	7	4,557	0.15%
2019/03/21	4	26.40	1	26.80	26.10	3	4,316	0.07%
2019/03/20	14	25.94	4	25.83	26.05	10	4,214	0.24%
2019/03/19	0	0.00	3	26.10	26.10	-3	4,218	-0.07%
2019/03/18	10	25.91	6	26.17	26.50	4	4,208	0.10%
2019/03/15	2	25.15	0	0.00	25.15	2	4,001	0.05%
2019/03/14	1	25.50	1	25.75	25.35	0	3,996	0.00%
2019/03/12	2	25.35	5	25.40	25.05	-3	3,954	-0.08%
2019/03/08	0	0.00	1	24.60	24.75	-1	4,017	-0.02%
2019/03/07	2	25.70	1	25.10	25.10	1	4,007	0.02%
2019/03/06	1	25.10	2	25.70	25.70	-1	3,941	-0.03%
2019/03/04	2	25.05	0	0.00	25.00	2	3,847	0.05%
2019/02/27	0	0.00	1	24.30	24.55	-1	3,807	-0.03%
2019/02/26	2	25.00	3	24.70	24.50	-1	3,815	-0.03%
2019/02/25	3	24.93	0	0.00	24.95	3	3,835	0.08%
2019/02/21	1	25.00	0	0.00	24.80	1	3,830	0.03%
2019/02/20	2	24.50	0	0.00	24.50	2	3,817	0.05%
2019/02/19	0	0.00	1	24.60	24.70	-1	3,789	-0.03%
2019/02/15	1	25.05	0	0.00	24.80	1	3,812	0.03%
2019/02/14	5	24.90	38	25.10	24.80	-33	3,805	-0.87%
2019/02/13	1	25.10	1	25.00	24.95	0	3,803	0.00%
2019/02/11	4	24.63	0	0.00	24.90	4	3,795	0.11%
2019/01/30	2	24.70	2	24.58	24.60	0	3,776	0.00%
2019/01/29	2	24.30	6	24.52	24.45	-4	3,774	-0.11%
2019/01/28	2	24.95	0	0.00	24.90	2	3,750	0.05%
2019/01/25	3	24.70	0	0.00	24.65	3	3,756	0.08%
2019/01/23	1	24.95	1	24.80	24.80	0	3,737	0.00%
2019/01/18	6	25.28	5	25.15	25.30	1	3,642	0.03%
2019/01/17	6	26.17	4	25.06	25.30	2	3,618	0.06%
2019/01/16	14	25.79	24	25.89	26.10	-10	3,458	-0.29%
2019/01/14	3	25.43	2.2	24.84	24.85	0.9	3,222	0.03%
2019/01/11	1	25.25	0	0.00	25.10	1	3,158	0.03%
2019/01/10	0	0.00	16	25.28	25.75	-16	3,087	-0.52%
2019/01/09	1	25.50	3	26.00	25.50	-2	3,015	-0.07%
2019/01/08	15	25.18	30	24.20	25.45	-15	2,864	-0.52%
2019/01/07	6.1	23.84	75	24.45	24.50	-68.9	2,643	-2.61%
2019/01/04	2	22.00	5	22.66	22.70	-3	2,411	-0.12%
2019/01/03	3	22.85	0	0.00	22.75	3	2,429	0.12%
2019/01/02	0	0.00	7	23.45	23.00	-7	2,447	-0.29%
2018/12/28	0	0.00	6	22.90	22.95	-6	2,429	-0.25%
2018/12/27	3	23.32	5	23.03	22.90	-2	2,451	-0.08%
2018/12/22	2	22.35	0	0.00	22.55	2	2,398	0.08%
2018/12/21	0	0.00	1	21.95	22.50	-1	2,488	-0.04%
2018/12/20	1	22.30	0	0.00	22.30	1	2,499	0.04%
2018/12/18	0	0.00	5	22.60	22.75	-5	2,476	-0.20%
2018/12/17	3	23.48	1	23.70	23.00	2	2,441	0.08%
2018/12/14	0	0.00	20	22.90	23.15	-20	2,315	-0.86%
2018/12/13	0.1	23.05	5	23.05	23.05	-4.9	2,299	-0.21%
2018/12/12	0	0.00	4	22.85	23.00	-4	2,257	-0.18%
2018/12/11	6	22.64	10	22.80	22.80	-4	2,201	-0.18%
2018/12/10	3	21.72	5	21.90	21.55	-2	2,095	-0.10%
2018/12/07	1	21.85	4	21.94	22.15	-3	2,086	-0.14%
2018/12/06	5	21.91	1	21.70	21.30	4	2,067	0.19%
2018/12/05	12	22.27	2	22.20	22.25	10	2,033	0.49%
2018/12/04	0	0.00	2	23.00	22.45	-2	2,034	-0.10%
2018/12/03	4	22.03	0	0.00	22.10	4	1,968	0.20%
2018/11/30	1	21.60	0	0.00	21.60	1	1,946	0.05%
2018/11/27	20	21.00	0	0.00	20.95	20	1,876	1.07%
2018/11/23	1	20.25	0	0.00	20.10	1	1,839	0.05%
2018/11/22	3	20.90	0	0.00	20.80	3	1,808	0.17%
2018/11/20	2	20.65	0	0.00	20.75	2	1,819	0.11%
2018/11/16	0	0.00	2	20.00	20.05	-2	1,765	-0.11%
2018/11/12	1	19.60	0	0.00	19.20	1	1,750	0.06%
2018/11/02	0	0.00	8	18.80	18.95	-8	2,120	-0.38%
2018/10/24	0	0.00	1	18.30	18.40	-1	2,454	-0.04%
2018/10/11	4	18.08	0	0.00	18.00	4	3,116	0.13%
2018/10/09	0	0.00	1	20.55	20.00	-1	3,134	-0.03%
2018/10/05	0.1	20.80	0	0.00	20.65	0.1	3,690	0.00%
2018/10/02	0	0.00	10	22.90	22.50	-10	3,818	-0.26%
2018/09/28	3	23.57	0	0.00	23.30	3	3,882	0.08%
2018/09/25	0	0.00	1	22.20	22.30	-1	4,258	-0.02%
2018/09/21	1	21.90	0	0.00	21.90	1	4,288	0.02%
2018/09/14	30	21.78	5	21.90	22.15	25	4,472	0.56%
2018/09/12	0	0.00	3	21.15	21.15	-3	4,668	-0.06%
2018/09/07	0	0.00	1	21.70	21.60	-1	4,720	-0.02%
2018/09/05	11	22.70	0	0.00	22.70	11	4,783	0.23%
2018/08/29	0	0.00	1	22.95	23.00	-1	5,219	-0.02%
2018/08/28	52	23.00	5	22.95	22.95	47	5,366	0.88%
2018/08/27	0	0.00	2	22.45	23.00	-2	5,638	-0.04%
2018/08/24	1	21.85	1	22.15	21.80	0	5,787	0.00%
2018/08/23	3	21.90	1	22.00	22.15	2	5,848	0.03%
2018/08/22	3	22.02	0	0.00	21.85	3	5,857	0.05%
2018/08/21	2	21.80	0	0.00	22.10	2	5,885	0.03%
2018/08/20	5	21.50	0	0.00	21.60	5	5,914	0.08%
2018/08/15	0	0.00	5	22.25	22.20	-5	5,832	-0.09%
2018/08/14	3	23.22	2	23.08	23.05	1	5,802	0.02%
2018/08/13	12	24.15	1	23.55	23.60	11	5,750	0.19%
2018/08/09	0	0.00	6	26.53	26.05	-6	5,778	-0.10%
2018/08/07	2	26.85	3	26.92	26.85	-1	5,736	-0.02%
2018/08/06	8	27.10	2	27.15	27.15	6	5,724	0.10%
2018/08/03	13	27.55	12	27.47	27.35	1	5,726	0.02%
2018/08/02	1	26.90	0	0.00	26.85	1	5,497	0.02%
2018/08/01	2	26.80	0	0.00	26.80	2	5,461	0.04%
2018/07/31	1	26.95	0	0.00	26.90	1	5,450	0.02%
2018/07/30	0	0.00	4	26.90	26.90	-4	5,434	-0.07%
2018/07/26	4	26.60	0	0.00	26.55	4	5,382	0.07%
2018/07/24	0	0.00	1	26.80	26.95	-1	5,343	-0.02%
2018/07/23	4	26.63	1	26.60	26.55	3	5,329	0.06%
2018/07/20	2	27.25	1	27.20	27.05	1	5,289	0.02%
2018/07/19	1	27.55	2	27.38	27.45	-1	5,251	-0.02%
2018/07/18	44	28.53	17	28.22	27.90	27	5,190	0.52%
2018/07/16	10	27.94	2	27.85	28.00	8	4,833	0.17%
2018/07/13	13	28.54	16	28.71	28.45	-3	4,685	-0.06%
2018/07/10	3	27.53	0	0.00	27.90	3	4,296	0.07%
2018/07/05	11	27.27	14	26.76	27.00	-3	4,321	-0.07%
2018/07/04	30	28.15	59	28.18	27.90	-29	4,324	-0.67%
2018/07/03	0	0.00	10	27.30	27.15	-10	4,011	-0.25%
2018/07/02	1	27.10	0	0.00	26.85	1	4,016	0.02%
2018/06/29	0	0.00	2	27.10	27.25	-2	3,991	-0.05%
2018/06/27	3	26.27	0	0.00	26.10	3	3,951	0.08%
2018/06/26	10	26.30	0	0.00	26.20	10	3,973	0.25%
2018/06/22	2	27.28	0	0.00	27.15	2	4,015	0.05%
2018/06/21	2	27.95	1	28.00	27.95	1	3,998	0.03%
2018/06/20	1	26.90	2	26.80	27.45	-1	3,963	-0.03%
2018/06/19	0	0.00	2	27.20	27.20	-2	4,013	-0.05%
2018/06/14	0	0.00	1	27.40	27.30	-1	4,165	-0.02%
2018/06/12	0	0.00	10	28.20	27.85	-10	4,166	-0.24%
2018/06/11	2	27.68	0	0.00	27.40	2	4,093	0.05%
2018/06/08	0	0.00	2	28.15	27.70	-2	4,127	-0.05%
2018/06/07	14	27.68	27	27.94	27.65	-13	4,144	-0.31%
2018/06/06	2	27.23	16	27.33	27.35	-14	4,114	-0.34%
2018/06/05	3	27.55	0	0.00	27.00	3	4,531	0.07%
2018/06/04	36	28.18	21	28.26	28.05	15	4,582	0.33%
2018/06/01	23	27.00	1	27.55	27.35	22	4,392	0.50%
2018/05/31	4	26.70	8	26.50	26.50	-4	4,412	-0.09%
2018/05/29	0	0.00	1	26.15	26.25	-1	4,596	-0.02%
2018/05/28	0	0.00	2	26.35	26.05	-2	4,630	-0.04%
2018/05/24	0	0.00	5	25.65	25.35	-5	4,822	-0.10%
2018/05/21	0	0.00	1	25.50	25.70	-1	5,034	-0.02%
2018/05/18	3	25.63	0	0.00	25.40	3	5,176	0.06%
2018/05/17	42	25.67	51	25.72	26.10	-9	5,161	-0.17%
2018/05/16	1	24.30	1	24.40	24.50	0	5,055	0.00%
2018/05/14	8	24.03	0	0.00	24.00	8	5,303	0.15%
2018/05/11	8	24.39	8	24.45	24.10	0	5,357	0.00%
2018/05/03	0	0.00	1	23.85	23.80	-1	5,763	-0.02%
2018/05/02	0	0.00	2	24.00	24.00	-2	5,954	-0.03%
2018/04/30	0	0.00	1	24.20	24.15	-1	6,075	-0.02%
2018/04/26	1	23.85	0	0.00	23.55	1	6,682	0.01%
2018/04/25	22	23.71	0	0.00	23.75	22	7,172	0.31%
2018/04/23	2	24.90	0	0.00	24.80	2	7,302	0.03%
2018/04/20	2	25.15	5	25.15	25.20	-3	7,393	-0.04%
2018/04/17	1	25.85	0	0.00	25.80	1	7,945	0.01%
2018/04/16	3	26.93	10	26.80	26.60	-7	8,233	-0.09%
2018/04/13	1	26.70	0	0.00	26.75	1	8,566	0.01%
2018/04/12	1	26.25	0	0.00	26.25	1	9,242	0.01%
2018/04/11	1	26.75	0	0.00	26.70	1	10,411	0.01%
2018/04/03	4	25.89	0	0.00	25.85	4	11,754	0.03%
2018/03/30	0	0.00	4	27.10	27.05	-4	11,829	-0.03%
2018/03/28	1	27.25	12	27.20	27.00	-11	11,817	-0.09%
2018/03/23	26	26.62	0	0.00	26.75	26	11,831	0.22%
2018/03/22	13	27.52	0	0.00	27.35	13	11,738	0.11%
2018/03/21	10	27.38	7	27.57	27.85	3	11,692	0.03%
2018/03/20	13	27.38	2	27.23	27.15	11	11,863	0.09%
2018/03/19	0	0.00	4	27.96	27.90	-4	11,893	-0.03%
2018/03/16	0	0.00	1	28.20	28.20	-1	11,875	-0.01%
2018/03/15	6	27.87	5	28.05	28.05	1	11,917	0.01%
2018/03/14	12	28.02	5	27.95	27.95	7	11,906	0.06%
2018/03/13	5	28.30	1	28.35	28.45	4	11,883	0.03%
2018/03/12	5	28.80	11	28.95	28.35	-6	11,841	-0.05%
2018/03/09	20	29.68	69	30.09	29.20	-49	11,816	-0.41%
2018/03/08	7	28.86	8	28.81	28.75	-1	11,452	-0.01%
2018/03/07	2	28.50	5	28.40	28.50	-3	11,450	-0.03%
2018/03/06	30	28.90	1	28.90	28.75	29	11,513	0.25%
2018/03/05	6	28.63	73	28.60	28.45	-67	11,389	-0.59%
2018/03/02	14	28.12	0	0.00	28.15	14	11,353	0.12%
2018/03/01	2	27.35	6	27.67	27.95	-4	11,737	-0.03%
2018/02/27	1	28.05	103	27.32	27.80	-102	11,967	-0.85%	大賣/鉅額交易
2018/02/26	10	27.45	3	27.49	27.00	7	12,038	0.06%
2018/02/22	3	27.10	1	27.05	27.25	2	11,994	0.02%
2018/02/21	1	27.20	10	27.14	27.50	-9	11,995	-0.08%
2018/02/12	11	25.59	15	25.50	25.45	-4	11,913	-0.03%
2018/02/09	17	24.00	11	24.58	25.00	6	11,890	0.05%
2018/02/08	3	25.12	0	0.00	25.10	3	11,927	0.03%
2018/02/07	104	25.46	0	0.00	25.25	104	11,965	0.87%	大買/鉅額交易
2018/02/06	24	26.00	6	25.43	25.10	18	12,043	0.15%
2018/02/05	7	26.96	0	0.00	27.40	7	12,214	0.06%
2018/02/02	2	27.90	0	0.00	27.95	2	12,207	0.02%
2018/02/01	13	28.28	100	28.40	27.95	-87	12,226	-0.71%
2018/01/31	3	27.78	8	27.75	28.10	-5	12,282	-0.04%
2018/01/30	13	28.27	0	0.00	28.05	13	12,234	0.11%
2018/01/29	6	28.26	0	0.00	28.40	6	12,159	0.05%
2018/01/26	103	27.71	6	28.07	27.70	97	12,089	0.80%	大買/
2018/01/25	28	28.24	12	28.92	28.10	16	11,968	0.13%
2018/01/24	20	28.96	5	29.08	29.30	15	11,793	0.13%
2018/01/23	52	29.47	27	29.39	29.05	25	11,701	0.21%
2018/01/22	43	31.21	33.2	30.95	30.30	9.8	11,422	0.09%
2018/01/19	15	30.67	42	30.54	30.70	-27	11,212	-0.24%
2018/01/18	16	29.88	13	29.60	29.35	3	10,752	0.03%
2018/01/17	4	29.45	1	29.30	29.45	3	10,698	0.03%
2018/01/16	5	29.58	11	29.98	29.50	-6	10,612	-0.06%
2018/01/15	11	29.45	16	29.54	29.35	-5	10,510	-0.05%
2018/01/12	29	30.38	45	30.56	30.05	-16	10,468	-0.15%
2018/01/11	28	29.73	11	29.62	29.55	17	10,156	0.17%
2018/01/10	18	29.30	7	29.29	29.10	11	9,979	0.11%
2018/01/09	16	29.80	12	29.86	30.20	4	9,679	0.04%
2018/01/08	25	31.67	11	31.06	30.60	14	9,315	0.15%
2018/01/05	66	30.33	88	30.94	31.20	-22	8,612	-0.26%
2018/01/04	45	27.85	53	28.14	28.95	-8	7,454	-0.11%
2018/01/03	19	26.62	4	26.30	26.35	15	6,544	0.23%
2018/01/02	0	0.00	7	25.86	25.95	-7	6,204	-0.11%