正文 (4906)-富邦-內湖券商分點個股進出

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-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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	0.00	1	32.65	32.80	-1	7,230	-0.01%
2024/04/25	1	32.65	0	0.00	32.50	1	7,275	0.01%
2024/04/24	0	0.00	1	32.90	33.00	-1	7,337	-0.01%
2024/04/23	2	32.55	5	32.50	32.55	-3	7,404	-0.04%
2024/04/22	1	32.00	11	32.25	32.25	-10	7,631	-0.13%
2024/04/19	6	32.25	5	32.09	32.20	1	7,766	0.01%
2024/04/17	0	0.00	2	33.10	32.95	-2	7,742	-0.03%
2024/04/16	14.1	33.11	0	0.00	32.70	14.1	7,740	0.18%
2024/04/15	1	34.15	0	0.00	34.10	1	7,693	0.01%
2024/04/12	10	34.70	0	0.00	34.55	10	7,674	0.13%
2024/04/11	4	34.49	3	34.45	34.65	1	7,676	0.01%
2024/04/10	1	34.55	2	34.53	34.70	-1	7,709	-0.01%
2024/04/09	2	34.10	0	0.00	34.05	2	7,659	0.03%
2024/04/08	0	0.00	5	34.05	34.05	-5	7,608	-0.07%
2024/04/03	2	33.95	8	34.10	33.95	-6	7,608	-0.08%
2024/04/02	9	34.22	0	0.00	34.10	9	7,621	0.12%
2024/04/01	2	34.60	1	34.75	34.55	1	7,594	0.01%
2024/03/29	4	34.10	2	34.05	34.10	2	7,575	0.03%
2024/03/28	8	34.29	0	0.00	34.20	8	7,639	0.10%
2024/03/27	0	34.75	0	0.00	34.40	0	7,680	0.00%
2024/03/26	6	34.56	3	34.93	34.40	3	7,678	0.04%
2024/03/25	3	35.17	2	35.25	35.30	1	7,627	0.01%
2024/03/22	5	35.20	1	35.25	35.10	4	7,653	0.05%
2024/03/21	5	34.83	2	34.85	34.80	3	7,663	0.04%
2024/03/20	36	35.23	0	0.00	34.90	36	7,731	0.47%
2024/03/19	37	35.08	0	0.00	35.00	37	7,974	0.46%
2024/03/18	31	35.04	6	34.87	35.10	25	8,333	0.30%
2024/03/15	27	34.39	45.1	34.35	34.30	-18.1	8,602	-0.21%
2024/03/14	13.1	35.04	7	34.99	34.90	6.1	8,679	0.07%
2024/03/13	18	35.77	4	35.60	35.65	14	8,912	0.16%
2024/03/12	45	36.20	0	0.00	36.15	45	8,880	0.51%
2024/03/11	3	36.00	8	36.28	36.15	-5	8,786	-0.06%
2024/03/08	60.9	35.98	1	36.35	35.95	59.9	8,713	0.69%
2024/03/07	64.2	38.15	60	37.19	36.80	4.2	8,577	0.05%
2024/03/06	30	38.51	37	38.59	38.35	-7	8,253	-0.08%
2024/03/05	42	39.68	12	39.86	39.50	30	7,969	0.38%
2024/03/04	2	37.90	51	37.32	38.70	-49	6,493	-0.75%
2024/02/29	0	0.00	4	35.45	35.40	-4	5,991	-0.07%
2024/02/27	8	35.41	1	35.35	35.25	7	5,974	0.12%
2024/02/26	24	36.03	0	0.00	36.00	24	5,965	0.40%
2024/02/23	8	36.20	13	36.83	35.90	-5	5,955	-0.08%
2024/02/22	9	36.49	3	36.43	36.35	6	6,002	0.10%
2024/02/21	10	36.07	7	36.11	36.05	3	5,965	0.05%
2024/02/20	4	35.74	20	35.80	35.65	-16	5,938	-0.27%
2024/02/19	16	35.95	16	35.88	35.95	0	5,940	0.00%
2024/02/16	0	35.75	4	35.68	35.65	-4	5,922	-0.07%
2024/02/15	0	0.00	1	35.90	35.70	-1	5,925	-0.02%
2024/02/05	24	35.46	13	35.40	35.10	11	5,887	0.19%
2024/02/02	34	36.25	15	36.55	36.00	19	5,862	0.32%
2024/02/01	7	36.24	18	36.27	36.20	-11	5,732	-0.19%
2024/01/31	3	35.50	0	0.00	35.60	3	5,626	0.05%
2024/01/30	0	0.00	3	35.53	35.75	-3	5,649	-0.05%
2024/01/29	6	35.82	0	0.00	35.80	6	5,636	0.11%
2024/01/26	1	35.15	2	35.00	35.00	-1	5,682	-0.02%
2024/01/24	3	36.10	5	35.92	35.80	-2	5,703	-0.04%
2024/01/22	0	0.00	2	35.78	35.85	-2	5,625	-0.04%
2024/01/19	15	34.81	0	0.00	34.80	15	5,467	0.27%
2024/01/18	6	34.83	5	34.86	35.20	1	5,445	0.02%
2024/01/17	9	35.55	9	35.40	35.35	0	5,398	0.00%
2024/01/16	54	35.04	3	35.13	36.00	51	5,340	0.96%
2024/01/15	9	34.97	16	35.00	35.00	-7	5,112	-0.14%
2024/01/09	7	33.39	0	0.00	33.25	7	5,131	0.14%
2024/01/05	0	0.00	5	33.80	33.65	-5	5,213	-0.10%
2024/01/04	2	33.80	0	0.00	33.85	2	5,268	0.04%
2024/01/03	4	34.23	2	34.15	34.15	2	5,289	0.04%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/28	10	34.95	12	34.97	34.80	-2	5,364	-0.04%
2023/12/27	4	34.53	0.6	34.65	34.55	3.4	5,396	0.06%
2023/12/26	1	34.80	0	0.00	34.85	1	5,538	0.02%
2023/12/25	4	34.78	0	0.00	34.60	4	5,548	0.07%
2023/12/22	9	35.76	0	0.00	35.55	9	5,530	0.16%
2023/12/21	0	0.00	4	35.31	35.60	-4	5,535	-0.07%
2023/12/19	1	35.35	0	0.00	35.60	1	5,672	0.02%
2023/12/18	2	36.28	7.2	36.39	35.80	-5.2	5,740	-0.09%
2023/12/15	17.2	36.11	20.2	36.70	36.20	-3	5,810	-0.05%
2023/12/14	1.2	37.07	27	37.03	36.90	-25.8	5,830	-0.44%
2023/12/13	19.6	36.59	28	36.58	36.35	-8.4	5,593	-0.15%
2023/12/12	13	35.73	15	35.66	35.75	-2	5,399	-0.04%
2023/12/11	35	34.46	1	34.20	34.30	34	5,452	0.62%
2023/12/08	24	35.10	57	35.41	35.70	-33	5,430	-0.61%
2023/12/07	5	34.40	0	0.00	34.50	5	5,303	0.09%
2023/12/01	0	0.00	0	34.30	34.10	0	6,234	0.00%
2023/11/30	9	34.00	1	34.20	34.05	8	6,330	0.13%
2023/11/29	7	34.23	2	34.20	34.20	5	6,567	0.08%
2023/11/28	0	0.00	15	34.18	34.40	-15	6,905	-0.22%
2023/11/27	10	33.68	0	0.00	33.55	10	7,100	0.14%
2023/11/24	5	34.10	1	34.11	34.10	4	7,301	0.05%
2023/11/22	0	0.00	1	34.50	34.65	-1	8,732	-0.01%
2023/11/21	1	34.95	15	35.07	34.60	-14	9,605	-0.15%
2023/11/20	0	0.00	1	34.15	34.30	-1	9,947	-0.01%
2023/11/17	0	0.00	0.4	33.55	33.45	-0.4	10,412	0.00%
2023/11/15	0	0.00	1	33.30	33.10	-1	11,172	-0.01%
2023/11/09	3	33.02	0	0.00	32.90	3	11,392	0.03%
2023/11/08	3	33.33	0	0.00	33.30	3	11,367	0.03%
2023/11/07	1	33.45	0	0.00	33.45	1	11,416	0.01%
2023/11/06	7	33.84	1	33.90	33.90	6	11,542	0.05%
2023/11/03	16	34.56	6	34.75	34.25	10	11,956	0.08%
2023/11/02	6	33.55	3	33.97	33.85	3	11,934	0.03%
2023/11/01	8	32.79	0	0.00	32.60	8	12,043	0.07%
2023/10/26	1	33.15	0	0.00	33.05	1	12,636	0.01%
2023/10/25	0	0.00	20	33.93	33.70	-20	12,669	-0.16%
2023/10/24	0	0.00	22	33.55	34.00	-22	12,726	-0.17%
2023/10/23	0	0.00	11	33.40	33.25	-11	12,772	-0.09%
2023/10/20	1	33.25	0	0.00	33.40	1	12,926	0.01%
2023/10/19	1	33.55	0	0.00	33.65	1	12,976	0.01%
2023/10/18	1	34.00	4	33.29	33.45	-3	13,018	-0.02%
2023/10/17	8	34.38	3	34.00	33.85	5	13,017	0.04%
2023/10/16	16	34.50	1	34.60	34.60	15	13,098	0.11%
2023/10/13	7	35.46	21	35.64	35.35	-14	13,160	-0.11%
2023/10/12	24	35.81	4	35.80	35.90	20	13,254	0.15%
2023/10/11	27	36.23	1	36.03	36.00	26	13,271	0.20%
2023/10/06	1	36.80	3	37.20	36.70	-2	13,344	-0.01%
2023/10/05	0	0.00	6	37.15	37.00	-6	13,382	-0.04%
2023/10/04	16	36.57	1	36.60	36.60	15	13,391	0.11%
2023/10/03	25	37.42	5	37.80	37.15	20	13,538	0.15%
2023/10/02	0	0.00	31	37.57	37.85	-31	13,683	-0.23%
2023/09/28	5	36.40	5	36.95	36.45	0	13,866	0.00%
2023/09/27	22	36.65	2	36.55	36.70	20	14,035	0.14%
2023/09/26	16	37.34	11	37.90	37.25	5	14,314	0.04%
2023/09/25	1	37.15	37	37.40	37.60	-36	14,810	-0.24%
2023/09/22	1.4	36.01	1	36.00	36.05	0.4	15,164	0.00%
2023/09/21	17	35.94	13	35.80	35.65	4	15,371	0.03%
2023/09/20	23	36.86	5	37.00	36.60	18	15,626	0.12%
2023/09/19	19	37.59	27	37.81	37.35	-8	15,530	-0.05%
2023/09/18	2	36.98	4	37.40	37.10	-2	15,394	-0.01%
2023/09/15	48	37.39	2.2	38.24	37.05	45.8	15,333	0.30%
2023/09/14	23	38.40	62	38.24	38.05	-39	15,132	-0.26%
2023/09/13	24	37.41	1	37.45	37.70	23	14,807	0.16%
2023/09/12	3	37.33	34	37.39	37.45	-31	14,717	-0.21%
2023/09/11	14	36.33	15	36.37	36.25	-1	14,568	-0.01%
2023/09/08	10	36.78	11	36.81	37.00	-1	14,723	-0.01%
2023/09/07	72	37.16	5	37.09	37.05	67	14,692	0.46%
2023/09/06	76	37.82	79	37.85	37.95	-3	14,398	-0.02%
2023/09/05	3	36.33	12	36.52	36.50	-9	13,995	-0.06%
2023/09/04	11	35.95	3	36.15	36.20	8	13,935	0.06%
2023/09/01	24.1	37.69	22	37.56	37.05	2.1	13,756	0.01%
2023/08/31	23	37.34	24	37.37	37.30	-1	13,628	-0.01%
2023/08/30	2	36.53	25	36.87	36.95	-23	13,760	-0.17%
2023/08/29	18	36.27	30	35.96	36.25	-12	13,590	-0.09%
2023/08/28	67	38.06	39	37.13	35.90	28	13,326	0.21%
2023/08/25	48	37.41	28	37.48	37.50	20	12,166	0.16%
2023/08/24	11	35.48	11	35.67	35.40	0	11,315	0.00%
2023/08/23	12	35.55	38	35.46	35.55	-26	10,998	-0.24%
2023/08/22	29	34.50	2.3	34.34	34.30	26.7	10,496	0.25%
2023/08/21	11.3	34.50	25	34.28	34.50	-13.7	10,182	-0.13%
2023/08/18	12	33.22	0	0.00	32.95	12	9,725	0.12%
2023/08/17	1	33.50	3	33.55	33.65	-2	9,639	-0.02%
2023/08/16	1	32.70	0	0.00	33.05	1	9,566	0.01%
2023/08/10	6	33.23	3	33.55	33.35	3	9,491	0.03%
2023/08/09	15	34.45	16	34.30	33.55	-1	9,344	-0.01%
2023/08/08	6	33.31	4	33.09	33.15	2	8,915	0.02%
2023/08/07	7	33.09	3	33.05	33.45	4	8,858	0.05%
2023/08/04	5	32.95	7	32.81	32.90	-2	8,737	-0.02%
2023/08/02	1	31.40	0	0.00	31.40	1	8,557	0.01%
2023/08/01	3	32.15	2	32.10	32.05	1	8,426	0.01%
2023/07/31	1	32.40	11	32.92	32.10	-10	8,343	-0.12%
2023/07/28	1	31.50	0	0.00	31.50	1	8,268	0.01%
2023/07/27	0	0.00	20	31.82	31.80	-20	8,260	-0.24%
2023/07/26	0	0.00	2	31.60	31.35	-2	8,211	-0.02%
2023/07/24	8	31.76	7	31.48	31.55	1	8,024	0.01%
2023/07/21	5	31.40	0	0.00	31.40	5	7,964	0.06%
2023/07/20	0	0.00	3	31.95	32.05	-3	7,937	-0.04%
2023/07/18	7	32.86	11	32.90	32.25	-4	7,838	-0.05%
2023/07/17	2	33.28	0	0.00	33.35	2	7,735	0.03%
2023/07/14	2	32.53	2	32.65	32.75	0	7,654	0.00%
2023/07/12	0	0.00	5	32.40	32.10	-5	7,580	-0.07%
2023/07/11	0	0.00	3	32.35	32.40	-3	7,560	-0.04%
2023/07/10	6	32.75	2	32.48	32.80	4	7,535	0.05%
2023/07/07	2	33.25	11	33.64	33.55	-9	7,398	-0.12%
2023/07/06	4	33.89	2	34.08	33.65	2	7,318	0.03%
2023/07/05	0	0.00	1	33.60	33.15	-1	6,999	-0.01%
2023/07/04	12	33.17	4	33.10	33.40	8	6,832	0.12%
2023/07/03	11	34.03	13	34.13	34.45	-2	6,528	-0.03%
2023/06/30	35	33.27	27	33.13	33.05	8	5,960	0.13%
2023/06/29	14	31.62	9	31.55	31.50	5	5,502	0.09%
2023/06/28	3	31.28	10	31.27	31.25	-7	5,288	-0.13%
2023/06/21	10	30.25	0	0.00	30.25	10	5,082	0.20%
2023/06/20	5	30.15	2	30.15	30.15	3	5,100	0.06%
2023/06/19	0	0.00	20	30.25	30.05	-20	5,111	-0.39%
2023/06/16	1	30.50	0	0.00	30.50	1	5,096	0.02%
2023/06/15	1	30.95	3	31.05	30.90	-2	5,072	-0.04%
2023/06/14	1	31.35	0	30.40	31.40	1	4,996	0.02%
2023/06/13	1	31.40	0	0.00	31.50	1	4,718	0.02%
2023/06/12	4	31.33	5	31.44	31.30	-1	4,671	-0.02%
2023/06/08	2	31.18	1	31.35	31.15	1	4,632	0.02%
2023/06/07	6	31.69	21	31.54	31.65	-15	4,632	-0.32%
2023/06/06	8	32.31	13	32.84	32.00	-5	4,564	-0.11%
2023/06/05	33	33.16	12	32.84	33.45	21	4,354	0.48%
2023/06/02	3	31.35	3	31.50	31.55	0	4,016	0.00%
2023/05/31	1	31.45	0	0.00	31.40	1	3,966	0.03%
2023/05/30	9	31.18	4	30.93	31.15	5	3,928	0.13%
2023/05/29	5	31.52	18	31.47	31.40	-13	3,868	-0.34%
2023/05/26	10	30.48	0	0.00	30.30	10	3,712	0.27%
2023/05/25	4	30.55	0	0.00	30.50	4	3,701	0.11%
2023/05/23	10	30.63	0	0.00	30.65	10	3,670	0.27%
2023/05/18	0	0.00	2	30.45	30.40	-2	3,581	-0.06%
2023/05/16	0	0.00	2	29.65	29.70	-2	3,412	-0.06%
2023/05/11	0	0.00	10	29.93	29.70	-10	3,364	-0.30%
2023/05/10	5	30.39	1	30.45	30.25	4	3,319	0.12%
2023/05/04	10	29.53	8	29.58	29.65	2	3,183	0.06%
2023/05/03	6	30.98	0	0.00	30.80	6	3,100	0.19%
2023/04/28	1	30.90	0	0.00	31.00	1	3,047	0.03%
2023/04/26	0	0.00	1	30.70	30.90	-1	3,003	-0.03%
2023/04/25	0	31.60	0	0.00	30.80	0	2,993	0.00%
2023/04/24	12	31.20	0	0.00	31.50	12	2,948	0.41%
2023/04/21	6	30.89	2	31.68	30.80	4	2,923	0.14%
2023/04/20	2	32.20	1	32.45	32.10	1	2,812	0.04%
2023/04/18	0	0.00	3	32.20	32.25	-3	2,692	-0.11%
2023/04/17	0	0.00	12	32.09	32.35	-12	2,630	-0.46%
2023/04/14	0	0.00	16	31.85	31.65	-16	2,536	-0.63%
2023/04/12	2	31.53	5	31.57	31.80	-3	2,441	-0.12%
2023/04/11	17	31.31	1	31.35	31.35	16	2,377	0.67%
2023/04/10	1	30.75	2	30.70	30.65	-1	2,219	-0.05%
2023/04/07	2	31.25	0	0.00	31.30	2	2,166	0.09%
2023/04/06	0	0.00	4	31.26	31.40	-4	2,130	-0.19%
2023/03/31	0	0.00	1	30.85	30.90	-1	2,069	-0.05%
2023/03/30	0	0.00	0.6	30.80	30.85	-0.6	2,026	-0.03%
2023/03/29	7	30.46	10	30.60	30.50	-3	1,954	-0.15%
2023/03/28	0	0.00	1	30.10	30.25	-1	1,916	-0.05%
2023/03/27	0	30.20	1	30.55	30.20	-1	1,860	-0.05%
2023/03/24	0	29.95	31	29.82	29.85	-31	1,797	-1.72%
2023/03/23	1	29.35	10	29.45	29.45	-9	1,721	-0.52%
2023/03/22	0	29.30	0	0.00	29.30	0	1,695	0.00%
2023/03/21	1	29.30	1	29.15	29.25	0	1,674	0.00%
2023/03/20	1	28.50	0	0.00	29.15	1	1,639	0.06%
2023/03/17	2	28.45	0	0.00	28.40	2	1,656	0.12%
2023/03/16	0	0.00	1	28.00	28.00	-1	1,636	-0.06%
2023/03/15	3	29.03	7	28.78	28.65	-4	1,612	-0.25%
2023/03/14	0.1	28.65	142	28.60	28.75	-141.9	1,571	-9.03%	大賣/鉅額交易
2023/03/13	0	0.00	1	28.25	28.25	-1	1,521	-0.07%
2023/03/09	2	28.30	0	0.00	28.25	2	1,486	0.13%
2023/03/07	0	0.00	2	28.50	28.45	-2	1,491	-0.13%
2023/03/02	1	28.05	0	0.00	28.05	1	1,457	0.07%
2023/02/24	0.5	27.95	0	0.00	27.70	0.5	1,587	0.03%
2023/02/22	0	0.00	1	27.65	27.75	-1	1,610	-0.06%
2023/02/16	5	27.75	0	0.00	27.75	5	1,677	0.30%
2023/02/10	1	27.55	0	0.00	27.55	1	1,908	0.05%
2023/02/02	0	0.00	10	27.95	28.10	-10	1,875	-0.53%
2023/02/01	10	28.15	0	0.00	27.95	10	1,856	0.54%
2023/01/31	0	0.00	3	27.53	27.60	-3	1,815	-0.17%
2023/01/30	0	0.00	10	27.30	27.20	-10	1,819	-0.55%
2023/01/17	1	26.75	0	0.00	26.85	1	1,823	0.05%
2023/01/13	2	27.00	0	0.00	26.85	2	1,860	0.11%
2023/01/12	1	27.55	4	27.55	27.45	-3	1,865	-0.16%
2023/01/11	2	27.60	0	0.00	27.60	2	1,877	0.11%
2023/01/05	2	27.98	1	28.30	27.90	1	1,978	0.05%
2023/01/04	3	28.00	3	28.00	28.00	0	2,002	0.00%
2022/12/29	1	26.70	0	0.00	26.95	1	2,046	0.05%
2022/12/28	0	0.00	1	27.25	27.10	-1	2,140	-0.05%
2022/12/26	0	0.00	1	27.40	27.35	-1	2,216	-0.05%
2022/12/23	0	0.00	1	27.15	27.35	-1	2,258	-0.04%
2022/12/20	2	26.75	0	0.00	26.75	2	2,501	0.08%
2022/12/16	1	27.65	3	27.85	27.55	-2	2,883	-0.07%
2022/12/09	1	28.80	6	28.94	28.60	-5	3,901	-0.13%
2022/12/08	0	0.00	7	28.18	28.30	-7	3,854	-0.18%
2022/12/07	1	27.95	0	0.00	28.00	1	3,876	0.03%
2022/12/02	30	28.80	0	0.00	28.75	30	4,012	0.75%
2022/11/29	0	0.00	4	28.53	28.80	-4	4,494	-0.09%
2022/11/25	2	28.03	0	0.00	28.00	2	4,605	0.04%
2022/11/23	0	0.00	0.2	28.69	28.60	-0.2	4,647	0.00%
2022/11/22	1	28.05	0.2	28.83	28.75	0.9	4,647	0.02%
2022/11/17	0	0.00	1	28.10	28.15	-1	4,766	-0.02%
2022/11/15	3.1	27.90	1	27.95	27.95	2.1	4,927	0.04%
2022/11/10	3	27.87	1	27.95	27.80	2	5,229	0.04%
2022/11/09	1	27.75	3.1	27.85	27.85	-2.1	5,185	-0.04%
2022/11/08	4	27.60	1	27.45	27.60	3	5,145	0.06%
2022/11/01	0	0.00	2	26.35	26.40	-2	5,223	-0.04%
2022/10/31	2	26.15	2	26.20	26.15	0	5,274	0.00%
2022/10/28	0	0.00	6	25.75	25.70	-6	5,298	-0.11%
2022/10/26	4	25.78	0	0.00	25.65	4	5,352	0.07%
2022/10/21	2	27.05	0	0.00	26.60	2	5,405	0.04%
2022/10/18	4	27.53	5	27.65	27.45	-1	5,496	-0.02%
2022/10/17	3	26.83	3	26.95	27.15	0	5,502	0.00%
2022/10/14	0	0.00	3	27.55	27.65	-3	5,498	-0.05%
2022/10/13	0	0.00	2	26.50	26.50	-2	5,516	-0.04%
2022/10/12	6	27.65	7	27.97	27.85	-1	5,529	-0.02%
2022/10/11	4	27.96	0	0.00	27.85	4	5,552	0.07%
2022/10/07	0	0.00	3	28.45	28.50	-3	5,567	-0.05%
2022/10/06	3	28.12	0	0.00	28.25	3	5,636	0.05%
2022/10/05	8	28.36	0	0.00	28.10	8	5,670	0.14%
2022/10/04	0	0.00	1	27.75	27.95	-1	5,623	-0.02%
2022/10/03	0	0.00	1	26.95	27.10	-1	5,647	-0.02%
2022/09/30	1	26.60	0	0.00	26.70	1	5,819	0.02%
2022/09/28	30	26.60	2	26.35	26.05	28	5,836	0.48%
2022/09/27	8	27.29	16	27.04	27.60	-8	5,759	-0.14%
2022/09/26	128.1	28.34	2	27.80	27.50	126.1	5,709	2.21%	大買/鉅額交易
2022/09/23	7.1	29.74	2	29.30	29.30	5.1	5,662	0.09%
2022/09/22	102	31.55	105	31.14	30.40	-3	5,462	-0.05%	大買/大賣/
2022/09/21	67	30.83	46	30.72	31.05	21	4,633	0.45%
2022/09/20	10	30.10	3	30.02	30.00	7	4,514	0.16%
2022/09/14	0	0.00	1	30.30	30.95	-1	4,716	-0.02%
2022/09/13	2	31.28	1	31.20	31.10	1	4,764	0.02%
2022/09/12	11	31.94	21	31.89	31.95	-10	4,767	-0.21%
2022/09/08	1	31.75	28	31.80	31.90	-27	4,791	-0.56%
2022/09/07	2	31.53	0	0.00	31.65	2	4,920	0.04%
2022/09/06	14	31.55	9	31.42	31.55	5	5,563	0.09%
2022/09/05	22	32.79	54	32.87	32.25	-32	5,576	-0.57%
2022/09/02	13	32.10	12	32.11	31.95	1	5,255	0.02%
2022/09/01	1	31.65	25	31.80	31.85	-24	5,214	-0.46%
2022/08/31	25	31.67	6	31.86	31.70	19	5,184	0.37%
2022/08/30	3	31.50	0	0.00	31.45	3	5,187	0.06%
2022/08/26	17	31.67	17	31.98	31.70	0	5,373	0.00%
2022/08/25	0	0.00	13	31.58	31.55	-13	5,370	-0.24%
2022/08/24	0	0.00	4	31.28	31.10	-4	5,343	-0.07%
2022/08/23	1	30.80	0	0.00	31.50	1	5,328	0.02%
2022/08/22	34	31.25	32	30.95	31.10	2	5,227	0.04%
2022/08/19	2	31.13	11	30.97	31.10	-9	5,150	-0.17%
2022/08/18	10	30.28	5	30.38	30.25	5	4,994	0.10%
2022/08/17	3	29.75	0	0.00	29.60	3	4,855	0.06%
2022/08/10	2	29.50	0	0.00	29.50	2	4,931	0.04%
2022/08/04	1	29.00	0	0.00	29.50	1	4,845	0.02%
2022/08/02	3	29.50	1	29.70	29.65	2	4,845	0.04%
2022/07/29	0	0.00	15	30.30	30.25	-15	4,926	-0.30%
2022/07/28	0	0.00	5	30.40	30.35	-5	4,922	-0.10%
2022/07/21	0	0.00	2	30.15	30.30	-2	5,032	-0.04%
2022/07/20	1	30.30	0	0.00	30.30	1	5,057	0.02%
2022/07/19	2	30.38	3	30.42	30.40	-1	5,114	-0.02%
2022/07/18	2	30.25	1	30.30	30.05	1	5,147	0.02%
2022/07/14	13	29.64	18	29.91	30.15	-5	5,444	-0.09%
2022/07/13	0	0.00	3	29.40	29.25	-3	5,385	-0.06%
2022/07/12	0	0.00	1	29.20	29.00	-1	5,397	-0.02%
2022/07/11	2	29.50	1	29.25	29.35	1	5,413	0.02%
2022/07/08	4	29.10	3	29.37	29.30	1	5,411	0.02%
2022/07/07	2	26.83	1	27.05	27.85	1	5,260	0.02%
2022/07/05	1	26.55	0	0.00	26.85	1	5,355	0.02%
2022/07/01	1	28.10	9	27.27	27.10	-8	5,576	-0.14%
2022/06/30	3	29.20	1	29.65	29.00	2	5,657	0.04%
2022/06/28	10	30.50	0	0.00	30.55	10	5,889	0.17%
2022/06/27	1	30.75	3	30.97	30.95	-2	5,961	-0.03%
2022/06/24	10	31.10	10	30.65	30.60	0	6,030	0.00%
2022/06/23	1	31.00	0	0.00	30.65	1	6,109	0.02%
2022/06/22	10	31.15	10	30.80	30.80	0	6,324	0.00%
2022/06/21	0	0.00	9	30.27	30.65	-9	6,295	-0.14%
2022/06/20	44	29.21	12	29.76	29.25	32	6,334	0.51%
2022/06/17	1	30.30	2	30.43	30.25	-1	6,421	-0.02%
2022/06/16	10	31.38	33	31.33	30.55	-23	6,429	-0.36%
2022/06/15	93	32.32	54	32.38	31.10	39	6,541	0.60%
2022/06/14	16	31.26	10	30.93	31.50	6	5,909	0.10%
2022/06/13	2	31.00	0	0.00	31.00	2	5,796	0.03%
2022/06/10	3	31.40	0	0.00	31.35	3	5,799	0.05%
2022/06/07	0	0.00	4	31.25	31.20	-4	5,757	-0.07%
2022/06/06	1	30.80	114	31.11	31.05	-113	5,689	-1.99%	大賣/鉅額交易
2022/06/02	1	30.10	16	30.23	30.20	-15	5,660	-0.27%
2022/06/01	0	0.00	6	29.88	29.85	-6	5,665	-0.11%
2022/05/31	3	29.15	11	29.16	29.15	-8	5,750	-0.14%
2022/05/30	2	28.65	10	28.75	28.90	-8	5,781	-0.14%
2022/05/27	2	28.55	0	0.00	28.45	2	5,857	0.03%
2022/05/26	4	28.20	0	0.00	28.30	4	5,932	0.07%
2022/05/24	1	29.35	1	28.90	28.95	0	6,142	0.00%
2022/05/23	0	0.00	3	29.45	29.20	-3	6,233	-0.05%
2022/05/20	3	29.70	2	29.60	29.45	1	6,452	0.02%
2022/05/19	2	28.55	0	0.00	29.15	2	6,613	0.03%
2022/05/18	1	29.00	0	0.00	29.00	1	7,061	0.01%
2022/05/16	2	29.30	2	29.25	29.30	0	7,409	0.00%
2022/05/13	2	29.20	3	29.30	29.35	-1	7,442	-0.01%
2022/05/12	6	28.33	5	28.45	28.15	1	7,495	0.01%
2022/05/11	1	29.15	5	29.15	28.90	-4	7,550	-0.05%
2022/05/10	0	0.00	7	28.75	28.85	-7	7,890	-0.09%
2022/05/09	105	28.52	6	28.35	28.20	99	8,037	1.23%	大買/
2022/05/06	8	29.38	7	29.45	29.45	1	8,404	0.01%
2022/05/05	2	30.20	10	30.20	29.80	-8	8,969	-0.09%
2022/05/04	12	29.76	5	29.78	29.75	7	9,179	0.08%
2022/05/03	2	30.00	0	0.00	29.80	2	9,301	0.02%
2022/04/29	16	30.71	4	30.70	30.55	12	9,289	0.13%
2022/04/28	7	30.29	6	30.72	30.65	1	9,246	0.01%
2022/04/27	8	29.61	11	29.83	30.20	-3	9,288	-0.03%
2022/04/26	8	30.14	10	30.15	30.10	-2	9,351	-0.02%
2022/04/25	18	30.18	0	0.00	30.05	18	9,469	0.19%
2022/04/22	14	31.53	5	31.53	31.55	9	9,499	0.09%
2022/04/21	27	31.69	8	31.63	31.85	19	9,446	0.20%
2022/04/20	7	30.70	1	30.50	30.80	6	9,101	0.07%
2022/04/19	0	0.00	10	30.40	30.30	-10	9,116	-0.11%
2022/04/18	2	29.70	1	30.15	30.00	1	9,149	0.01%
2022/04/15	10	30.05	0	0.00	30.00	10	9,124	0.11%
2022/04/13	3	31.07	0	0.00	30.85	3	9,138	0.03%
2022/04/12	1	30.80	2	30.83	30.95	-1	9,159	-0.01%
2022/04/11	8	31.89	2	31.70	31.60	6	9,186	0.07%
2022/04/08	1	32.85	1	32.75	32.70	0	9,265	0.00%
2022/04/07	0	0.00	9	32.71	32.40	-9	9,523	-0.09%
2022/04/06	3	33.60	9	33.50	33.75	-6	9,491	-0.06%
2022/04/01	1	33.35	100	33.20	33.30	-99	9,924	-1.00%
2022/03/31	6	32.96	3	32.97	33.00	3	10,327	0.03%
2022/03/30	0	0.00	6	32.80	32.60	-6	10,185	-0.06%
2022/03/29	3	32.60	8	32.49	32.60	-5	10,126	-0.05%
2022/03/28	0	0.00	3	32.35	32.45	-3	10,036	-0.03%
2022/03/25	3	32.75	12	32.33	32.20	-9	9,981	-0.09%
2022/03/24	1	32.00	10	31.93	31.85	-9	9,841	-0.09%
2022/03/23	3	31.88	6	31.83	31.90	-3	9,949	-0.03%
2022/03/22	0	31.55	3	31.62	32.00	-3	10,247	-0.03%
2022/03/21	0	0.00	5	30.64	31.20	-5	10,407	-0.05%
2022/03/18	12	30.90	24	30.81	30.85	-12	10,359	-0.12%
2022/03/16	0	0.00	5	29.10	28.95	-5	10,389	-0.05%
2022/03/15	0	0.00	2	29.20	29.05	-2	10,541	-0.02%
2022/03/14	3	29.60	0.1	29.55	29.55	2.9	10,550	0.03%
2022/03/10	12	29.77	3.5	29.89	29.90	8.5	10,718	0.08%
2022/03/09	5	29.26	5	29.34	29.50	0	10,676	0.00%
2022/03/08	55	29.48	11	29.04	29.05	44	10,664	0.41%
2022/03/07	6	30.07	4	30.00	30.00	2	10,564	0.02%
2022/03/04	9	32.08	23	31.50	31.50	-14	10,458	-0.13%
2022/03/03	5	32.08	0	0.00	32.05	5	10,361	0.05%
2022/03/02	4	31.66	5	31.82	31.80	-1	10,324	-0.01%
2022/03/01	4	32.11	4	32.18	32.25	0	10,259	0.00%
2022/02/25	2	31.80	3	31.90	31.95	-1	10,188	-0.01%
2022/02/24	10	31.63	2	31.83	31.55	8	10,140	0.08%
2022/02/23	5	32.06	12	32.08	32.20	-7	10,039	-0.07%
2022/02/22	9	32.06	3	31.78	31.85	6	10,012	0.06%
2022/02/21	30	32.99	9	32.71	33.00	21	9,946	0.21%
2022/02/18	12	32.51	15	32.80	33.10	-3	10,211	-0.03%
2022/02/17	16	32.16	7.4	32.13	31.95	8.6	10,036	0.09%
2022/02/16	5	31.56	0	0.00	31.30	5	9,751	0.05%
2022/02/15	4.9	30.91	1	31.00	30.95	3.9	9,720	0.04%
2022/02/14	5.1	31.00	3	30.85	30.95	2.1	9,705	0.02%
2022/02/11	1	31.15	5	31.19	31.15	-4	9,663	-0.04%
2022/02/10	73.1	31.34	24	31.51	31.15	49.1	9,600	0.51%
2022/02/09	16	32.54	9	32.71	32.65	7	9,261	0.08%
2022/02/08	16	32.62	246	33.19	32.60	-230	9,108	-2.53%	大賣/鉅額交易
2022/02/07	30	32.66	14	32.60	32.60	16	8,730	0.18%
2022/01/26	5	31.19	18	31.14	31.00	-13	8,149	-0.16%
2022/01/25	14	30.48	5	30.36	30.10	9	7,974	0.11%
2022/01/24	4	29.84	3	30.13	30.45	1	7,858	0.01%
2022/01/21	0	0.00	1	30.45	30.45	-1	7,872	-0.01%
2022/01/20	1	30.40	6	30.65	30.80	-5	7,963	-0.06%
2022/01/19	11	30.44	2	30.45	30.55	9	8,241	0.11%
2022/01/18	0	0.00	6	30.40	29.95	-6	8,136	-0.07%
2022/01/17	5	30.23	18	30.02	30.20	-13	7,981	-0.16%
2022/01/14	17	28.92	0	0.00	28.80	17	7,850	0.22%
2022/01/13	0	0.00	3	29.52	29.50	-3	7,834	-0.04%
2022/01/12	4	29.38	0	0.00	29.40	4	7,811	0.05%
2022/01/11	1	30.00	0	0.00	29.95	1	7,749	0.01%
2022/01/07	3.8	30.67	2	30.55	30.55	1.8	7,667	0.02%
2022/01/06	0	0.00	1	31.05	31.40	-1	7,594	-0.01%
2022/01/05	1	31.75	0	31.50	31.40	1	7,529	0.01%
2022/01/04	0	0.00	11	31.69	31.65	-11	7,477	-0.15%
2022/01/03	1	32.15	0	0.00	32.10	1	7,389	0.01%
2021/12/30	14	32.46	24	32.49	32.30	-10	7,195	-0.14%
2021/12/29	15.2	31.43	9	31.17	31.85	6.2	6,836	0.09%
2021/12/28	28.2	31.95	26.2	32.12	31.20	2	6,683	0.03%
2021/12/27	19	31.42	33.1	31.12	31.50	-14.1	6,090	-0.23%
2021/12/24	2	29.78	7	29.92	29.90	-5	5,566	-0.09%
2021/12/23	4.2	29.82	0	0.00	29.75	4.2	5,555	0.08%
2021/12/22	2.1	29.70	4	29.61	29.65	-2	5,532	-0.04%
2021/12/21	1	29.65	15	29.71	29.75	-14	5,510	-0.25%
2021/12/20	2.1	30.35	2	30.53	30.10	0.1	5,459	0.00%
2021/12/17	3	29.98	2	29.90	29.95	1	5,372	0.02%
2021/12/16	42	30.48	20	30.54	30.60	22	5,231	0.42%
2021/12/15	1	28.60	18	30.01	30.30	-17	4,845	-0.35%
2021/12/14	2	28.70	6	28.73	28.50	-4	4,519	-0.09%
2021/12/13	3	28.75	3	29.00	28.70	0	4,463	0.00%
2021/12/10	13	29.48	0	0.00	29.20	13	4,412	0.29%
2021/12/09	0	0.00	4	29.21	29.50	-4	4,100	-0.10%
2021/12/07	16	28.75	4	28.84	28.70	12	3,874	0.31%
2021/12/06	0	0.00	4	28.13	28.20	-4	3,713	-0.11%
2021/12/02	3	27.50	0	0.00	27.25	3	3,734	0.08%
2021/11/29	4	26.65	1	26.90	27.05	3	3,714	0.08%
2021/11/26	1	27.10	2	27.15	27.10	-1	3,692	-0.03%
2021/11/23	5	27.65	2	27.95	27.65	3	3,677	0.08%
2021/11/22	2	28.30	6	28.35	28.25	-4	3,665	-0.11%
2021/11/19	3	28.32	13	28.47	28.20	-10	3,632	-0.28%
2021/11/18	6	29.13	1	29.45	28.85	5	3,548	0.14%
2021/11/17	9	29.44	19	29.66	30.00	-10	3,389	-0.30%
2021/11/16	7	28.98	3	29.28	29.00	4	2,923	0.14%
2021/11/15	0	0.00	1	28.05	28.05	-1	2,646	-0.04%
2021/11/08	2	27.88	1	28.05	27.80	1	2,615	0.04%
2021/11/05	0	0.00	1	27.90	27.90	-1	2,633	-0.04%
2021/11/04	5	27.82	0	0.00	27.85	5	2,645	0.19%
2021/11/03	10	27.60	0	0.00	27.50	10	2,682	0.37%
2021/11/02	4	27.65	0	0.00	27.25	4	2,696	0.15%
2021/11/01	1	27.70	0	0.00	27.90	1	2,702	0.04%
2021/10/28	7	28.01	6	28.10	28.10	1	2,735	0.04%
2021/10/27	2	27.58	13.6	27.44	28.65	-11.6	2,639	-0.44%
2021/10/26	0	0.00	8	26.19	26.15	-8	2,335	-0.34%
2021/10/22	0	25.40	0	0.00	25.60	0	2,410	0.00%
2021/10/21	1	25.25	0	0.00	25.95	1	2,475	0.04%
2021/10/19	1	25.60	0	0.00	25.45	1	2,858	0.03%
2021/10/13	0	0.00	41	25.84	25.80	-41	3,067	-1.34%
2021/10/12	1	25.70	0	0.00	25.70	1	3,137	0.03%
2021/10/08	0	0.00	20	26.42	26.25	-20	3,188	-0.63%
2021/10/07	0	0.00	2	26.15	26.15	-2	3,304	-0.06%
2021/09/30	0	0.00	5.3	26.75	26.85	-5.3	3,853	-0.14%
2021/09/29	0	0.00	1	25.90	26.35	-1	3,874	-0.03%
2021/09/28	0	0.00	1	26.45	26.10	-1	3,897	-0.03%
2021/09/24	1	26.20	1	26.15	26.20	0	4,278	0.00%
2021/09/23	0	0.00	2	26.10	26.35	-2	4,324	-0.05%
2021/09/22	0	0.00	2	25.33	25.50	-2	4,368	-0.05%
2021/09/14	0	25.70	0	0.00	25.65	0	4,769	0.00%
2021/09/10	14	25.38	0	0.00	25.35	14	4,813	0.29%
2021/09/09	0	25.35	0	0.00	25.25	0	4,840	0.00%
2021/09/07	0	25.30	0	0.00	25.25	0	4,839	0.00%
2021/09/06	0	25.95	0	0.00	25.85	0	4,817	0.00%
2021/09/03	1	26.15	0	0.00	26.35	1	4,824	0.02%
2021/09/02	2	26.33	0	0.00	26.10	2	4,894	0.04%
2021/08/31	10	26.45	0	0.00	26.45	10	4,878	0.21%
2021/08/27	0	0.00	5	26.10	26.30	-5	4,888	-0.10%
2021/08/25	0	26.20	8	26.23	26.30	-8	4,845	-0.16%
2021/08/24	5.5	25.92	0	0.00	25.90	5.5	4,841	0.11%
2021/08/23	0	0.00	12	26.23	26.30	-12	4,839	-0.25%
2021/08/19	102	26.00	0	0.00	26.10	102	4,840	2.11%	大買/鉅額交易
2021/08/18	59	26.14	3	26.55	26.70	56	4,837	1.16%
2021/08/17	4	25.90	0	0.00	25.85	4	4,862	0.08%
2021/08/16	0	0.00	5	26.25	26.15	-5	4,841	-0.10%
2021/08/13	4	27.05	6	26.88	26.80	-2	4,820	-0.04%
2021/08/12	5	27.65	0	0.00	27.65	5	4,811	0.10%
2021/08/10	1	27.70	6	27.78	27.65	-5	4,856	-0.10%
2021/08/09	16	28.67	2	28.65	28.40	14	4,896	0.29%
2021/08/06	1	30.00	0	0.00	30.15	1	4,847	0.02%
2021/08/05	5	29.88	0	0.00	29.85	5	4,892	0.10%
2021/08/04	2	30.83	5	31.10	30.55	-3	4,982	-0.06%
2021/08/03	5	32.81	0	0.00	32.85	5	4,997	0.10%
2021/08/02	0	0.00	6	33.00	32.75	-6	4,961	-0.12%
2021/07/30	1	33.25	0	0.00	32.80	1	4,976	0.02%
2021/07/29	10	33.61	0	0.00	33.65	10	4,945	0.20%
2021/07/28	7	33.44	9	33.73	33.60	-2	4,943	-0.04%
2021/07/27	0	0.00	2	34.35	34.15	-2	4,973	-0.04%
2021/07/26	1	34.25	2	34.10	34.45	-1	5,017	-0.02%
2021/07/23	31	34.51	22	34.58	34.60	9	5,000	0.18%
2021/07/22	0	0.00	8	33.63	33.70	-8	4,766	-0.17%
2021/07/21	5	32.53	0	0.00	32.30	5	4,734	0.11%
2021/07/20	0	0.00	3	33.25	33.10	-3	4,720	-0.06%
2021/07/16	4	34.23	0	0.00	34.30	4	4,840	0.08%
2021/07/15	6	34.09	2	34.23	33.95	4	4,860	0.08%
2021/07/14	2	34.00	12	33.94	34.30	-10	4,878	-0.20%
2021/07/13	6	33.98	3	33.75	33.40	3	4,912	0.06%
2021/07/12	13	34.74	21	34.46	34.35	-8	5,099	-0.16%
2021/07/09	1	33.10	7	33.76	33.75	-6	5,007	-0.12%
2021/07/08	1	33.05	1	33.05	33.10	0	5,134	0.00%
2021/07/07	2	32.90	1	32.85	32.95	1	5,359	0.02%
2021/07/06	4	32.96	0	0.00	33.00	4	5,880	0.07%
2021/07/05	1	32.85	0	0.00	33.00	1	6,207	0.02%
2021/07/02	5	32.80	10	32.57	32.80	-5	6,566	-0.08%
2021/07/01	14	33.53	16	33.66	33.25	-2	6,693	-0.03%
2021/06/30	6	32.53	10	32.63	33.00	-4	6,463	-0.06%
2021/06/29	6	32.48	0	0.00	32.50	6	6,427	0.09%
2021/06/28	15	32.56	34	32.86	33.20	-19	6,428	-0.30%
2021/06/25	15	31.67	36.3	31.86	31.85	-21.3	6,265	-0.34%
2021/06/24	2	31.25	2	31.13	31.25	0	6,285	0.00%
2021/06/23	2	30.50	6	30.91	30.90	-4	6,476	-0.06%
2021/06/21	3	30.50	5	30.25	30.15	-2	6,542	-0.03%
2021/06/18	0	0.00	5	30.80	30.65	-5	6,620	-0.08%
2021/06/15	1	30.70	16	30.73	30.85	-15	7,156	-0.21%
2021/06/11	2	30.60	5	30.90	30.60	-3	7,215	-0.04%
2021/06/10	6	30.78	23	30.89	30.85	-17	7,261	-0.23%
2021/06/07	3	29.70	0	0.00	29.85	3	7,561	0.04%
2021/06/04	1	30.10	1	30.05	29.95	0	7,688	0.00%
2021/06/02	1	30.20	0	0.00	30.25	1	7,978	0.01%
2021/06/01	1	30.30	1	30.25	30.25	0	8,044	0.00%
2021/05/31	2	29.85	0	0.00	30.05	2	8,111	0.02%
2021/05/28	0	0.00	10	29.70	29.80	-10	8,167	-0.12%
2021/05/27	1	29.00	0	0.00	29.35	1	8,371	0.01%
2021/05/25	2	29.20	0	0.00	29.00	2	8,526	0.02%
2021/05/21	0	0.00	1	28.75	28.75	-1	8,767	-0.01%
2021/05/20	12	28.56	0	0.00	28.40	12	8,887	0.14%
2021/05/19	39	28.58	0	0.00	28.75	39	8,966	0.43%
2021/05/17	2	26.75	0	0.00	26.00	2	8,963	0.02%
2021/05/14	3	27.52	0	0.00	27.90	3	8,903	0.03%
2021/05/13	3.5	28.18	0	28.00	27.60	3.5	8,870	0.04%
2021/05/12	35	28.08	5	29.40	28.15	30	8,810	0.34%
2021/05/11	96	30.71	0	0.00	30.70	96	8,661	1.11%
2021/05/10	25	32.13	4	32.10	32.20	21	8,595	0.24%
2021/05/07	1	32.70	10	32.68	32.80	-9	8,598	-0.10%
2021/05/06	3	32.15	12	32.03	31.55	-9	8,552	-0.11%
2021/05/05	5	31.60	3	31.95	31.50	2	8,546	0.02%
2021/05/04	16	31.99	3	31.23	31.95	13	8,551	0.15%
2021/05/03	65	33.45	6	33.22	33.10	59	8,504	0.69%
2021/04/29	11	34.72	0	0.00	34.55	11	8,434	0.13%
2021/04/28	5	35.06	11	35.22	34.90	-6	8,421	-0.07%
2021/04/27	8	34.81	1	34.70	34.70	7	8,426	0.08%
2021/04/26	5	34.86	2	34.95	35.00	3	8,465	0.03%
2021/04/23	6	34.41	5	34.68	34.70	1	8,461	0.01%
2021/04/22	5	35.45	7	34.56	34.35	-2	8,508	-0.02%
2021/04/21	0	0.00	10	35.24	35.15	-10	8,401	-0.12%
2021/04/20	0	0.00	9	35.55	35.50	-9	8,360	-0.11%
2021/04/19	11	36.05	8	35.86	35.80	3	8,381	0.04%
2021/04/16	21	35.94	28	36.38	36.40	-7	8,271	-0.08%
2021/04/15	5	35.42	6	36.05	35.50	-1	8,043	-0.01%
2021/04/14	6	34.81	13	34.92	34.95	-7	7,935	-0.09%
2021/04/13	27	35.79	10	35.93	35.35	17	8,112	0.21%
2021/04/12	48	36.54	23	36.40	36.30	25	8,481	0.29%
2021/04/09	19	35.24	18	35.11	35.75	1	8,026	0.01%
2021/04/08	10	35.01	17	34.97	34.75	-7	7,714	-0.09%
2021/04/07	0	0.00	2.1	33.37	33.50	-2.1	7,415	-0.03%
2021/04/06	0	0.00	0.1	32.65	32.70	-0.1	7,471	0.00%
2021/04/01	0	32.45	9	32.38	32.50	-9	7,490	-0.12%
2021/03/31	6	32.12	0	0.00	32.15	6	7,466	0.08%
2021/03/30	8.2	32.07	0	0.00	32.15	8.2	7,427	0.11%
2021/03/29	8	32.47	1	32.50	32.55	7	7,353	0.10%
2021/03/26	4	32.53	2	32.75	32.55	2	7,299	0.03%
2021/03/25	4	32.74	2	32.85	32.65	2	7,110	0.03%
2021/03/24	3	32.87	0	0.00	32.90	3	7,130	0.04%
2021/03/23	2	32.60	5	32.37	32.50	-3	7,143	-0.04%
2021/03/22	14	33.18	6	33.15	33.10	8	7,072	0.11%
2021/03/19	6	33.07	12	32.45	33.10	-6	6,919	-0.09%
2021/03/18	2	32.23	4	32.31	32.30	-2	6,776	-0.03%
2021/03/17	0	0.00	3	32.03	31.75	-3	6,814	-0.04%
2021/03/16	1	31.30	12	31.43	31.45	-11	6,874	-0.16%
2021/03/15	1	31.70	10	31.50	31.55	-9	6,885	-0.13%
2021/03/12	9	31.78	11	31.90	31.85	-2	6,983	-0.03%
2021/03/11	41	32.02	145	32.17	32.00	-104	7,013	-1.48%	大賣/鉅額交易
2021/03/10	3	31.65	1	31.80	31.50	2	6,863	0.03%
2021/03/09	5	30.69	4	30.83	31.15	1	6,879	0.01%
2021/03/08	12	31.83	20	31.87	30.95	-8	6,870	-0.12%
2021/03/05	9	31.26	3	31.37	31.20	6	6,740	0.09%
2021/03/04	0	0.00	4	30.89	31.05	-4	6,719	-0.06%
2021/03/03	2	30.88	3	30.93	30.90	-1	6,724	-0.01%
2021/03/02	4	31.31	12	31.60	30.80	-8	6,706	-0.12%
2021/02/26	5	30.95	28	31.16	31.00	-23	6,577	-0.35%
2021/02/25	4	30.83	41	30.80	30.60	-37	6,565	-0.56%
2021/02/24	6	30.75	27	30.56	30.55	-21	6,625	-0.32%
2021/02/23	13	31.15	3	30.88	31.00	10	6,618	0.15%
2021/02/22	12	30.67	7	30.45	30.75	5	6,583	0.08%
2021/02/19	7	30.07	12	30.06	30.05	-5	6,855	-0.07%
2021/02/18	10	29.35	22	29.30	29.40	-12	6,968	-0.17%
2021/02/17	1	28.85	1	28.65	28.85	0	7,301	0.00%
2021/02/05	2	28.25	0	0.00	28.05	2	7,608	0.03%
2021/02/04	2	28.15	1	28.45	28.30	1	7,741	0.01%
2021/02/03	5	28.20	1	28.20	28.00	4	7,906	0.05%
2021/02/02	1	27.90	0	0.00	27.80	1	8,023	0.01%
2021/01/28	5	27.80	0	0.00	27.75	5	8,507	0.06%
2021/01/27	0	0.00	2	28.00	28.00	-2	8,800	-0.02%
2021/01/25	0	0.00	1	28.00	28.10	-1	10,818	-0.01%
2021/01/22	0	0.00	2	28.00	28.05	-2	10,897	-0.02%
2021/01/21	6	27.90	0	0.00	27.90	6	10,893	0.06%
2021/01/20	20	28.67	2	28.30	28.30	18	10,967	0.16%
2021/01/19	3	29.68	12	29.74	29.30	-9	10,903	-0.08%
2021/01/15	25	29.43	0	0.00	29.05	25	10,821	0.23%
2021/01/14	0	0.00	10	30.15	30.00	-10	10,774	-0.09%
2021/01/13	5	29.55	10	29.60	29.60	-5	10,786	-0.05%
2021/01/12	82	29.92	0	0.00	29.50	82	10,775	0.76%
2021/01/11	21	30.16	31	30.29	30.15	-10	10,733	-0.09%
2021/01/08	11	30.16	2	30.05	30.15	9	10,704	0.08%
2021/01/07	10	30.38	2	30.40	30.25	8	10,648	0.08%
2021/01/06	22	31.42	3	31.13	30.55	19	10,586	0.18%
2021/01/05	7	32.30	33	31.85	32.50	-26	10,188	-0.26%
2021/01/04	0	0.00	70	30.75	30.70	-70	9,599	-0.73%
2020/12/31	20	30.31	0	0.00	30.45	20	9,604	0.21%
2020/12/30	20	30.70	8	30.82	30.55	12	9,554	0.13%
2020/12/29	5	30.70	83	31.00	30.85	-78	9,462	-0.82%
2020/12/28	1	30.00	4	30.13	30.30	-3	9,198	-0.03%
2020/12/25	0	0.00	2	29.60	29.65	-2	9,099	-0.02%
2020/12/24	0	0.00	11	29.78	29.35	-11	9,071	-0.12%
2020/12/23	0	0.00	2	29.20	29.35	-2	9,027	-0.02%
2020/12/22	10	29.35	18	29.59	28.85	-8	9,032	-0.09%
2020/12/21	0	0.00	8	29.41	29.45	-8	9,079	-0.09%
2020/12/18	6	29.57	22	29.48	29.65	-16	9,089	-0.18%
2020/12/17	7	28.93	4	29.25	29.40	3	9,124	0.03%
2020/12/16	4	29.15	10	29.20	28.95	-6	9,109	-0.07%
2020/12/15	29	28.93	30	29.15	28.70	-1	9,413	-0.01%
2020/12/14	2	29.25	0	0.00	29.40	2	9,393	0.02%
2020/12/11	122	29.77	0	0.00	29.25	122	9,501	1.28%	大買/鉅額交易
2020/12/10	65	30.49	32	30.60	30.10	33	9,310	0.35%
2020/12/09	18	30.47	11	30.44	30.55	7	9,190	0.08%
2020/12/08	70	30.68	24	30.81	30.50	46	9,173	0.50%
2020/12/07	8	30.78	14	30.72	30.60	-6	9,050	-0.07%
2020/12/04	24	30.51	1	30.55	30.50	23	9,006	0.26%
2020/12/03	5	30.55	11	30.47	30.35	-6	8,973	-0.07%
2020/12/02	3	30.07	1	30.35	30.10	2	8,881	0.02%
2020/12/01	5	30.05	8	30.27	30.40	-3	8,891	-0.03%
2020/11/30	9	30.24	0	0.00	30.20	9	8,914	0.10%
2020/11/27	1	30.00	2	30.15	30.15	-1	8,957	-0.01%
2020/11/26	3	29.95	0	0.00	29.95	3	8,987	0.03%
2020/11/25	4	29.83	9	29.59	29.90	-5	9,000	-0.06%
2020/11/24	45	30.00	2	30.15	29.80	43	8,959	0.48%
2020/11/23	7	30.06	1	30.10	30.20	6	8,953	0.07%
2020/11/20	14	30.14	3	30.30	30.10	11	8,909	0.12%
2020/11/19	28	30.00	0	0.00	29.95	28	8,962	0.31%
2020/11/18	3	30.60	8	30.77	30.50	-5	9,001	-0.06%
2020/11/17	0	0.00	10	30.79	30.65	-10	9,020	-0.11%
2020/11/16	13	30.32	14	30.74	30.85	-1	9,131	-0.01%
2020/11/13	26	30.17	2	30.33	30.25	24	8,925	0.27%
2020/11/12	6	29.72	1	29.75	28.95	5	8,660	0.06%
2020/11/11	1	29.15	2	28.85	29.65	-1	8,567	-0.01%
2020/11/10	1	29.15	0	0.00	29.05	1	8,443	0.01%
2020/11/09	0	0.00	7	29.36	29.30	-7	8,492	-0.08%
2020/11/06	6	29.08	0	0.00	29.00	6	8,475	0.07%
2020/11/05	0	0.00	15	28.52	28.50	-15	8,567	-0.18%
2020/11/04	10	28.94	3	28.67	28.85	7	8,474	0.08%
2020/11/03	13	30.47	7	29.87	29.20	6	8,350	0.07%
2020/11/02	4	29.78	72	30.45	30.50	-68	7,719	-0.88%
2020/10/30	0	0.00	6	28.13	27.75	-6	6,659	-0.09%
2020/10/29	0	0.00	1	27.25	27.60	-1	6,636	-0.02%
2020/10/28	9	28.18	9	27.83	27.55	0	6,670	0.00%
2020/10/27	0	0.00	1	27.75	27.80	-1	6,553	-0.02%
2020/10/26	5	28.10	5	27.50	27.50	0	6,536	0.00%
2020/10/22	1	28.10	2	27.40	27.55	-1	6,573	-0.02%
2020/10/21	3	27.85	11	27.94	27.85	-8	6,609	-0.12%
2020/10/20	3	27.50	1	27.60	27.50	2	6,581	0.03%
2020/10/19	7	27.36	12	27.44	27.30	-5	6,562	-0.08%
2020/10/15	0	0.00	6	26.98	27.10	-6	6,582	-0.09%
2020/10/14	5	27.15	5	27.55	27.10	0	6,646	0.00%
2020/10/13	2	26.60	53	27.24	27.25	-51	6,666	-0.76%
2020/10/12	0	0.00	1	26.90	26.80	-1	6,646	-0.02%
2020/10/08	12	26.81	0	0.00	27.05	12	6,641	0.18%
2020/10/06	1	26.00	0	0.00	26.00	1	6,579	0.02%
2020/09/30	5	25.50	6	25.60	25.70	-1	6,682	-0.01%
2020/09/25	0	0.00	3	25.35	25.25	-3	6,946	-0.04%
2020/09/24	33	25.93	0	0.00	25.60	33	6,962	0.47%
2020/09/22	18	27.03	0	0.00	26.80	18	6,990	0.26%
2020/09/21	15	27.54	5	27.70	27.70	10	7,069	0.14%
2020/09/18	12	27.95	2	28.60	27.55	10	7,041	0.14%
2020/09/17	0	0.00	2	28.05	28.10	-2	6,712	-0.03%
2020/09/16	0	0.00	2	28.00	27.85	-2	6,659	-0.03%
2020/09/14	1	26.70	1	26.85	27.15	0	6,636	0.00%
2020/09/11	1	26.50	0	0.00	26.55	1	6,766	0.01%
2020/09/10	0	0.00	9	27.53	27.25	-9	6,718	-0.13%
2020/09/09	4	27.70	7	27.54	27.35	-3	6,700	-0.04%
2020/09/08	5	26.75	1	27.05	27.30	4	6,638	0.06%
2020/09/07	6	27.02	0	0.00	26.80	6	6,593	0.09%
2020/09/04	1	27.00	12	27.29	27.20	-11	6,566	-0.17%
2020/09/03	15	27.97	1	28.30	27.80	14	6,495	0.22%
2020/09/02	0	0.00	2	28.13	28.20	-2	6,405	-0.03%
2020/09/01	12	28.03	10	27.75	27.90	2	6,316	0.03%
2020/08/31	1	27.80	5	27.80	27.75	-4	6,232	-0.06%
2020/08/28	0	0.00	5	27.68	27.50	-5	6,174	-0.08%
2020/08/27	7	27.45	0	0.00	27.30	7	6,148	0.11%
2020/08/26	1	27.50	8	27.74	27.70	-7	6,041	-0.12%
2020/08/25	5	27.77	62	27.71	27.60	-57	5,980	-0.95%
2020/08/24	16	27.92	11	27.95	28.15	5	5,854	0.09%
2020/08/21	17	27.85	14	27.85	27.85	3	5,652	0.05%
2020/08/20	7	27.81	6	26.95	26.65	1	5,236	0.02%
2020/08/19	12	27.26	11	27.76	27.30	1	4,917	0.02%
2020/08/18	1	26.75	4	27.13	27.20	-3	4,736	-0.06%
2020/08/17	1	27.10	6	26.82	26.80	-5	4,657	-0.11%
2020/08/14	0	0.00	6	26.83	26.80	-6	4,604	-0.13%
2020/08/13	70	27.59	35	27.53	27.10	35	4,536	0.77%
2020/08/12	9	26.87	104	26.82	27.65	-95	4,356	-2.18%	大賣/
2020/08/11	17	27.17	10	27.15	26.75	7	4,191	0.17%
2020/08/10	4	26.48	2	26.15	26.45	2	3,949	0.05%
2020/08/07	39	26.43	11	26.16	26.50	28	3,920	0.71%
2020/08/06	131	26.20	36	25.99	25.90	95	3,811	2.49%	大買/
2020/08/05	50	24.96	0	0.00	25.10	50	3,491	1.43%
2020/08/04	5	25.20	0	0.00	25.15	5	3,478	0.14%
2020/08/03	0	0.00	1	24.95	24.90	-1	3,466	-0.03%
2020/07/30	0	0.00	1	24.10	24.00	-1	3,441	-0.03%
2020/07/29	1	24.00	1.6	23.62	23.70	-0.6	3,488	-0.02%
2020/07/28	4	23.30	0	0.00	23.10	4	3,514	0.11%
2020/07/27	3	24.05	2	25.18	23.85	1	3,490	0.03%
2020/07/24	2	24.55	0	0.00	24.50	2	3,453	0.06%
2020/07/22	0	0.00	6	25.13	24.85	-6	3,440	-0.17%
2020/07/21	2	25.00	2	24.90	25.00	0	3,404	0.00%
2020/07/20	13	24.91	12	24.55	24.65	1	3,384	0.03%
2020/07/17	2	24.00	0	0.00	23.40	2	3,312	0.06%
2020/07/16	0	0.00	1	24.65	24.35	-1	3,282	-0.03%
2020/07/15	2	24.43	1	24.70	24.10	1	3,271	0.03%
2020/07/14	1	24.60	6	24.65	24.60	-5	3,280	-0.15%
2020/07/13	5	25.07	2	25.23	25.00	3	3,281	0.09%
2020/07/10	1	24.45	0	0.00	24.60	1	3,289	0.03%
2020/07/09	3	25.03	8	25.32	24.90	-5	3,389	-0.15%
2020/07/08	4	24.83	0	0.00	24.80	4	3,345	0.12%
2020/07/07	3	24.43	9	24.29	24.40	-6	3,289	-0.18%
2020/07/06	6	24.85	27	25.12	25.15	-21	3,215	-0.65%
2020/07/03	2	24.08	1	24.50	24.25	1	3,102	0.03%
2020/07/02	1	24.40	0	0.00	24.20	1	3,054	0.03%
2020/07/01	1	24.25	5	24.35	24.30	-4	3,012	-0.13%
2020/06/30	34	23.85	8.3	23.94	24.10	25.7	2,913	0.88%
2020/06/19	0	0.00	1	22.55	22.55	-1	2,808	-0.04%
2020/06/18	1	22.20	0	0.00	22.20	1	2,710	0.04%
2020/06/17	0	0.00	3	21.75	21.75	-3	2,571	-0.12%
2020/06/16	0	0.00	5	21.45	21.40	-5	2,590	-0.19%
2020/05/26	0	0.00	5	21.25	21.25	-5	2,854	-0.18%
2020/05/25	0	0.00	2	21.20	21.30	-2	2,851	-0.07%
2020/05/21	0	0.00	1	21.70	21.60	-1	2,865	-0.03%
2020/05/20	0	0.00	2	21.35	21.35	-2	2,877	-0.07%
2020/05/14	7	22.06	1	21.70	21.65	6	2,942	0.20%
2020/05/13	0	0.00	3	22.15	22.35	-3	2,868	-0.10%
2020/05/12	0	0.00	5	21.49	21.30	-5	2,845	-0.18%
2020/05/08	5	21.90	11	21.93	21.80	-6	2,809	-0.21%
2020/05/07	3	21.00	1	21.05	21.15	2	2,720	0.07%
2020/05/05	2	20.80	0	0.00	20.85	2	2,714	0.07%
2020/05/04	1	21.25	0	0.00	21.05	1	2,673	0.04%
2020/04/23	0	0.00	4	20.04	20.10	-4	2,682	-0.15%
2020/04/22	1	19.75	3	19.50	19.70	-2	2,710	-0.07%
2020/04/21	5	19.63	3	19.65	19.65	2	2,710	0.07%
2020/04/16	5	20.06	0	0.00	20.00	5	2,780	0.18%
2020/04/15	4	20.15	0	0.00	20.05	4	2,762	0.14%
2020/04/13	0	0.00	6	19.83	20.45	-6	2,634	-0.23%
2020/04/09	2	19.45	0	0.00	19.55	2	2,635	0.08%
2020/04/08	1	19.80	0	0.00	19.85	1	2,645	0.04%
2020/04/07	1	19.55	1	19.65	19.45	0	2,639	0.00%
2020/04/06	1	19.40	10	19.30	19.50	-9	2,639	-0.34%
2020/04/01	0	0.00	2	19.28	19.30	-2	2,655	-0.08%
2020/03/31	7	19.24	1	18.90	18.95	6	2,712	0.22%
2020/03/30	0	0.00	1	17.80	19.00	-1	2,699	-0.04%
2020/03/27	3	18.00	0	0.00	18.00	3	2,696	0.11%
2020/03/25	0	0.00	1	18.45	18.25	-1	2,704	-0.04%
2020/03/24	0	0.00	9	17.26	17.45	-9	2,694	-0.33%
2020/03/20	0	0.00	1	15.70	16.25	-1	2,913	-0.03%
2020/03/19	1	14.90	0	0.00	14.80	1	2,906	0.03%
2020/03/17	1	17.00	0	0.00	16.90	1	2,865	0.03%
2020/03/16	5	19.46	0	0.00	18.75	5	2,816	0.18%
2020/03/13	2	19.60	15	19.55	19.95	-13	2,805	-0.46%
2020/03/12	1	22.25	0	0.00	21.70	1	2,722	0.04%
2020/03/09	7	22.68	0	0.00	22.60	7	2,576	0.27%
2020/03/05	0	0.00	10	23.75	23.70	-10	2,578	-0.39%
2020/03/04	0	0.00	1	23.45	23.40	-1	2,586	-0.04%
2020/03/03	0	0.00	11	23.62	23.45	-11	2,586	-0.43%
2020/03/02	0	0.00	3	23.50	23.20	-3	2,598	-0.12%
2020/02/27	13	22.99	0	0.00	22.80	13	2,593	0.50%
2020/02/20	8	23.91	0	0.00	23.85	8	2,620	0.31%
2020/02/19	0	0.00	18	23.59	23.80	-18	2,596	-0.69%
2020/02/18	5	23.20	1	23.35	23.20	4	2,569	0.16%
2020/02/13	4	23.13	0	0.00	23.15	4	2,572	0.16%
2020/02/10	2	22.33	5	22.30	22.35	-3	2,539	-0.12%
2020/02/07	10	22.67	0	0.00	22.60	10	2,545	0.39%
2020/02/06	0	0.00	2	23.20	23.30	-2	2,554	-0.08%
2020/02/05	10	22.45	0	0.00	22.50	10	2,601	0.38%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/02/03	1	22.40	5	21.80	22.40	-4	2,640	-0.15%
2020/01/31	1	23.65	0	0.00	23.75	1	2,605	0.04%
2020/01/30	2	24.00	0	0.00	23.55	2	2,653	0.08%
2020/01/20	0	0.00	2	25.70	25.65	-2	2,655	-0.08%
2020/01/17	0	0.00	6	25.70	25.65	-6	2,651	-0.23%
2020/01/16	15	25.45	0	0.00	25.80	15	2,635	0.57%
2020/01/15	0	0.00	10	25.20	25.10	-10	2,593	-0.39%
2020/01/13	9	25.05	2	25.05	25.20	7	2,573	0.27%
2020/01/10	2	24.45	1	24.75	24.65	1	2,532	0.04%
2020/01/09	4	24.30	0	0.00	24.25	4	2,510	0.16%
2020/01/08	2	24.15	0	0.00	24.05	2	2,545	0.08%
2020/01/07	1	24.50	0	0.00	24.60	1	2,553	0.04%
2020/01/02	3	25.72	2	25.70	25.65	1	2,668	0.04%
2019/12/31	5	25.84	0	0.00	25.80	5	2,651	0.19%
2019/12/30	10	25.66	0	0.00	25.80	10	2,649	0.38%
2019/12/27	1	26.10	2	26.00	26.00	-1	2,645	-0.04%
2019/12/25	0	0.00	2.1	25.80	26.00	-2.1	2,621	-0.08%
2019/12/24	1	25.65	1	25.80	25.85	0	2,640	0.00%
2019/12/23	0	0.00	6	25.80	25.50	-6	2,682	-0.22%
2019/12/19	0	0.00	20	25.70	25.75	-20	2,690	-0.74%
2019/12/18	5	25.98	5	25.85	25.90	0	2,716	0.00%
2019/12/17	6	26.08	6	26.09	26.00	0	2,712	0.00%
2019/12/16	0	0.00	31	24.77	25.20	-31	2,542	-1.22%
2019/12/13	10	24.50	10	24.80	24.45	0	2,543	0.00%
2019/12/12	16	24.55	2	24.65	24.50	14	2,552	0.55%
2019/12/11	20	24.88	0	0.00	24.85	20	2,554	0.78%
2019/12/10	15	24.92	10	25.10	25.00	5	2,573	0.19%
2019/12/09	3	25.10	0	0.00	25.10	3	2,594	0.12%
2019/12/06	2	25.30	0	0.00	25.10	2	2,632	0.08%
2019/12/05	12	25.40	12	25.38	25.40	0	2,668	0.00%
2019/12/02	1	25.00	0	0.00	25.30	1	2,755	0.04%
2019/11/29	4	25.14	0	0.00	25.10	4	2,781	0.14%
2019/11/28	0	0.00	1	25.40	25.35	-1	2,818	-0.04%
2019/11/26	0	0.00	3	25.35	25.30	-3	2,890	-0.10%
2019/11/25	3	25.30	10	25.30	25.35	-7	2,975	-0.24%
2019/11/21	5	25.35	1	25.30	25.25	4	3,095	0.13%
2019/11/20	5	25.05	18	25.09	25.15	-13	3,114	-0.42%
2019/11/19	9	25.03	11	24.85	24.95	-2	3,187	-0.06%
2019/11/18	6	24.91	8	25.03	25.10	-2	3,234	-0.06%
2019/11/15	5	24.35	0	0.00	24.30	5	3,262	0.15%
2019/11/13	20	24.19	1	24.25	24.25	19	3,420	0.56%
2019/11/12	11	23.90	0	0.00	24.00	11	3,529	0.31%
2019/11/07	2	24.10	0	0.00	24.10	2	4,042	0.05%
2019/11/06	0	0.00	6	24.48	24.40	-6	4,191	-0.14%
2019/11/05	0	0.00	8	24.60	24.65	-8	4,378	-0.18%
2019/11/04	9	24.54	12	24.57	24.85	-3	4,522	-0.07%
2019/11/01	3	23.75	0	0.00	23.85	3	4,556	0.07%
2019/10/31	11	24.12	0	0.00	23.80	11	4,603	0.24%
2019/10/30	4	24.20	12	24.23	24.25	-8	4,649	-0.17%
2019/10/29	3	24.10	3	24.35	24.15	0	4,688	0.00%
2019/10/28	9	24.74	0	0.00	24.70	9	4,713	0.19%
2019/10/24	0	0.00	1	25.00	25.20	-1	4,740	-0.02%
2019/10/23	2	25.40	3	25.15	25.10	-1	5,075	-0.02%
2019/10/22	0	0.00	1	25.40	25.35	-1	5,113	-0.02%
2019/10/17	0	0.00	3	25.27	25.35	-3	5,324	-0.06%
2019/10/15	2	24.70	0	0.00	24.70	2	5,431	0.04%
2019/10/14	2	24.95	2	24.85	24.95	0	5,453	0.00%
2019/10/08	1	25.85	3	25.85	25.80	-2	5,413	-0.04%
2019/10/07	5	26.28	6	26.03	26.00	-1	5,466	-0.02%
2019/10/04	5	26.55	9	26.23	26.15	-4	5,900	-0.07%
2019/10/03	5	26.50	5	26.40	26.40	0	5,908	0.00%
2019/10/02	7	26.02	30	25.85	26.60	-23	5,923	-0.39%
2019/10/01	12	26.13	5	25.90	25.90	7	5,902	0.12%
2019/09/27	1	26.30	24	26.35	26.25	-23	5,875	-0.39%
2019/09/26	24	26.91	11	26.80	26.75	13	5,850	0.22%
2019/09/25	3	26.40	0	0.00	26.40	3	5,800	0.05%
2019/09/24	7	26.86	6	26.88	26.90	1	5,796	0.02%
2019/09/23	28	26.68	8	26.83	26.80	20	5,827	0.34%
2019/09/20	7	26.45	0	0.00	26.55	7	5,942	0.12%
2019/09/19	7	26.72	0	0.00	26.60	7	5,924	0.12%
2019/09/17	1	26.65	1	26.85	26.70	0	6,068	0.00%
2019/09/16	5	26.83	0	0.00	26.55	5	6,108	0.08%
2019/09/12	10	27.10	15	27.07	27.05	-5	6,061	-0.08%
2019/09/11	11	27.01	18	27.02	27.20	-7	6,057	-0.12%
2019/09/10	10	27.32	10	27.25	27.25	0	6,013	0.00%
2019/09/09	13	27.74	8	27.64	27.70	5	5,964	0.08%
2019/09/06	10	28.17	1	28.20	28.15	9	5,927	0.15%
2019/09/05	0	0.00	16	28.56	28.55	-16	5,869	-0.27%
2019/09/04	8	28.63	7	28.53	28.55	1	5,848	0.02%
2019/09/03	5	28.63	5	28.60	28.55	0	5,846	0.00%
2019/09/02	1	28.50	0	0.00	28.65	1	5,815	0.02%
2019/08/30	10	28.30	5	27.96	28.00	5	5,760	0.09%
2019/08/29	4	27.60	152	27.19	27.90	-148	5,720	-2.59%	大賣/鉅額交易
2019/08/28	2	27.85	0	0.00	27.60	2	5,675	0.04%
2019/08/26	28	27.15	6	27.00	26.85	22	5,536	0.40%
2019/08/23	11	28.10	0	0.00	28.10	11	5,457	0.20%
2019/08/22	0	0.00	3	28.60	28.45	-3	5,445	-0.06%
2019/08/21	37	28.18	10	28.24	28.25	27	5,355	0.50%
2019/08/20	6	28.89	10	28.73	28.30	-4	5,293	-0.08%
2019/08/19	5	28.80	3	28.70	28.85	2	5,210	0.04%
2019/08/16	9	28.68	6	28.65	28.65	3	5,170	0.06%
2019/08/15	18	28.87	14	28.65	28.75	4	5,126	0.08%
2019/08/14	108	28.50	7	28.79	28.95	101	5,035	2.01%	大買/鉅額交易
2019/08/13	66	28.22	68	27.99	27.75	-2	4,835	-0.04%
2019/08/12	22	28.87	5	29.23	28.75	17	4,774	0.36%
2019/08/08	5	28.12	15	28.63	28.45	-10	4,616	-0.22%
2019/08/07	21	28.46	20	28.41	28.05	1	4,537	0.02%
2019/08/06	16	27.58	12	27.92	28.30	4	4,373	0.09%
2019/08/05	15	27.25	15	27.52	27.40	0	4,279	0.00%
2019/08/02	0	0.00	3	27.25	27.15	-3	4,223	-0.07%
2019/07/31	0	0.00	1	26.50	27.05	-1	4,261	-0.02%
2019/07/30	0	0.00	1	26.40	26.45	-1	4,274	-0.02%
2019/07/29	5	27.44	0	0.00	27.20	5	4,277	0.12%
2019/07/25	3	28.15	8	28.12	27.60	-5	4,335	-0.12%
2019/07/24	0	0.00	3	27.08	27.20	-3	4,229	-0.07%
2019/07/22	0	0.00	11	26.90	26.85	-11	4,182	-0.26%
2019/07/19	1	26.30	3	26.23	26.25	-2	4,201	-0.05%
2019/07/17	0	0.00	7	26.36	26.80	-7	4,239	-0.17%
2019/07/15	0	0.00	1	25.90	26.15	-1	4,274	-0.02%
2019/07/12	4	26.19	3	26.08	26.00	1	4,254	0.02%
2019/07/11	4	25.55	0	0.00	25.70	4	4,226	0.09%
2019/07/10	12	26.69	16	26.33	25.60	-4	4,243	-0.09%
2019/07/08	7	25.71	0	0.00	25.75	7	3,902	0.18%
2019/07/05	3	25.58	3	25.50	25.40	0	3,920	0.00%
2019/07/04	2	25.50	0	0.00	25.25	2	3,977	0.05%
2019/07/02	0	0.00	2	25.50	25.70	-2	4,028	-0.05%
2019/07/01	6	25.48	0	0.00	25.45	6	4,028	0.15%
2019/06/27	2	25.90	3	25.95	25.25	-1	4,034	-0.02%
2019/06/26	1	25.70	7	25.41	25.70	-6	3,911	-0.15%
2019/06/25	0	0.00	11	25.71	25.35	-11	3,926	-0.28%
2019/06/24	1	25.30	4	25.30	25.30	-3	3,877	-0.08%
2019/06/21	0	0.00	5	24.79	24.50	-5	3,881	-0.13%
2019/06/20	1	24.30	0	0.00	24.20	1	3,937	0.03%
2019/06/19	0	0.00	3	23.95	24.10	-3	4,187	-0.07%
2019/06/18	1	23.65	0	0.00	23.55	1	4,303	0.02%
2019/06/12	1	23.85	0	0.00	23.60	1	4,717	0.02%
2019/06/03	0	0.00	3	22.93	23.00	-3	4,929	-0.06%
2019/05/30	0	0.00	2	22.85	23.20	-2	5,063	-0.04%
2019/05/27	0	0.00	1	23.30	23.15	-1	5,149	-0.02%
2019/05/23	0	0.00	2	23.30	23.30	-2	5,218	-0.04%
2019/05/22	6	24.45	0	0.00	24.15	6	5,200	0.12%
2019/05/20	0	0.00	2	24.80	24.75	-2	5,249	-0.04%
2019/05/17	0	0.00	1	24.55	24.25	-1	5,221	-0.02%
2019/05/16	1	24.65	0	0.00	24.30	1	5,180	0.02%
2019/05/15	3	25.20	1	25.15	25.05	2	5,164	0.04%
2019/05/14	1	24.40	0	0.00	24.80	1	5,107	0.02%
2019/05/10	1	23.95	1	24.05	24.10	0	5,034	0.00%
2019/05/09	14	24.87	26	24.23	24.20	-12	4,995	-0.24%
2019/05/08	7	25.16	4	24.93	25.35	3	4,909	0.06%
2019/05/07	0	0.00	3	26.00	25.70	-3	4,836	-0.06%
2019/05/06	5	25.35	5	25.70	25.10	0	4,785	0.00%
2019/05/03	17	26.23	0	0.00	26.40	17	4,701	0.36%
2019/05/02	0	0.00	2	26.20	26.25	-2	4,671	-0.04%
2019/04/30	0	0.00	4	25.93	26.00	-4	4,622	-0.09%
2019/04/29	12	25.52	2	25.20	25.00	10	4,407	0.23%
2019/04/26	0	0.00	2	25.05	25.35	-2	4,409	-0.05%
2019/04/24	4	25.45	1	25.35	25.45	3	4,551	0.07%
2019/04/22	1	25.20	6	25.12	25.10	-5	4,548	-0.11%
2019/04/19	0	0.00	6	24.33	24.20	-6	4,467	-0.13%
2019/04/18	5	23.98	0	0.00	23.90	5	4,501	0.11%
2019/04/16	7	24.81	7	24.86	24.50	0	4,820	0.00%
2019/04/15	0	0.00	10	24.28	24.65	-10	4,989	-0.20%
2019/04/12	1	23.65	0	0.00	23.60	1	4,914	0.02%
2019/04/10	1	24.20	0	0.00	24.10	1	4,887	0.02%
2019/04/09	0	0.00	5	23.70	23.85	-5	4,821	-0.10%
2019/04/08	0	0.00	2	23.80	23.75	-2	4,839	-0.04%
2019/04/03	1	23.40	1	23.45	23.50	0	4,805	0.00%
2019/04/02	1	23.35	15	23.40	23.40	-14	4,795	-0.29%
2019/04/01	5	23.40	1	23.50	23.45	4	4,776	0.08%
2019/03/29	6	23.09	0	0.00	23.00	6	4,726	0.13%
2019/03/28	1	22.90	0	0.00	22.90	1	4,701	0.02%
2019/03/27	0	0.00	2	23.65	23.50	-2	4,650	-0.04%
2019/03/26	2	23.43	1	23.60	23.40	1	4,622	0.02%
2019/03/25	1	23.80	3	23.92	23.75	-2	4,553	-0.04%
2019/03/22	4	24.89	4	25.63	24.85	0	4,557	0.00%
2019/03/21	2	26.85	3	26.53	26.10	-1	4,316	-0.02%
2019/03/20	4	26.01	4	26.03	26.05	0	4,214	0.00%
2019/03/19	4	26.11	1	26.15	26.10	3	4,218	0.07%
2019/03/18	5	25.69	6	26.03	26.50	-1	4,208	-0.02%
2019/03/15	1	25.15	1	25.30	25.15	0	4,001	0.00%
2019/03/14	7	25.66	8	25.54	25.35	-1	3,996	-0.03%
2019/03/13	0	0.00	1	25.05	25.35	-1	3,949	-0.03%
2019/03/12	2	25.23	0	0.00	25.05	2	3,954	0.05%
2019/03/08	1	24.70	0	0.00	24.75	1	4,017	0.02%
2019/03/07	2	25.15	0	0.00	25.10	2	4,007	0.05%
2019/03/06	0	0.00	6	25.70	25.70	-6	3,941	-0.15%
2019/03/04	1	25.00	4	25.09	25.00	-3	3,847	-0.08%
2019/02/27	3	24.17	0	0.00	24.55	3	3,807	0.08%
2019/02/26	1	24.70	0	0.00	24.50	1	3,815	0.03%
2019/02/25	7	25.01	0	0.00	24.95	7	3,835	0.18%
2019/02/22	1	24.85	0	0.00	24.90	1	3,808	0.03%
2019/02/21	2	24.95	1	24.90	24.80	1	3,830	0.03%
2019/02/19	4	24.51	0	0.00	24.70	4	3,789	0.11%
2019/02/18	6	24.73	0	0.00	24.80	6	3,808	0.16%
2019/02/15	0	0.00	1	25.10	24.80	-1	3,812	-0.03%
2019/02/14	2	24.98	1	25.15	24.80	1	3,805	0.03%
2019/02/11	1	24.85	2	24.65	24.90	-1	3,795	-0.03%
2019/01/28	0	0.00	1	25.05	24.90	-1	3,750	-0.03%
2019/01/25	1	24.70	0	0.00	24.65	1	3,756	0.03%
2019/01/23	0	0.00	3	24.75	24.80	-3	3,737	-0.08%
2019/01/22	15	25.38	15	25.05	25.05	0	3,719	0.00%
2019/01/21	2	25.18	2	25.13	25.35	0	3,653	0.00%
2019/01/18	2	25.13	2	25.20	25.30	0	3,642	0.00%
2019/01/17	2	25.50	0	0.00	25.30	2	3,618	0.06%
2019/01/16	13	25.61	20	26.00	26.10	-7	3,458	-0.20%
2019/01/15	23	25.10	20	25.05	25.05	3	3,279	0.09%
2019/01/14	1	25.45	1	24.90	24.85	0	3,222	0.00%
2019/01/10	1	25.15	0	0.00	25.75	1	3,087	0.03%
2019/01/09	1	25.60	1	25.65	25.50	0	3,015	0.00%
2019/01/08	6	25.18	4	25.25	25.45	2	2,864	0.07%
2019/01/07	1	24.60	3	24.22	24.50	-2	2,643	-0.08%
2019/01/02	5	23.31	5	23.03	23.00	0	2,447	0.00%
2018/12/27	0	0.00	1	23.15	22.90	-1	2,451	-0.04%
2018/12/25	5	22.81	2	22.73	22.65	3	2,408	0.12%
2018/12/24	0	0.00	1	22.70	23.05	-1	2,406	-0.04%
2018/12/22	0	0.00	1	22.45	22.55	-1	2,398	-0.04%
2018/12/19	1	22.60	0	0.00	22.70	1	2,485	0.04%
2018/12/18	0	0.00	1	22.80	22.75	-1	2,476	-0.04%
2018/12/17	2	23.60	1	24.30	23.00	1	2,441	0.04%
2018/12/14	0	0.00	1	23.00	23.15	-1	2,315	-0.04%
2018/12/13	3	23.22	4	23.11	23.05	-1	2,299	-0.04%
2018/12/05	0	0.00	1	22.35	22.25	-1	2,033	-0.05%
2018/12/04	8	22.55	7	23.20	22.45	1	2,034	0.05%
2018/12/03	6	22.13	5	22.10	22.10	1	1,968	0.05%
2018/11/30	1	21.65	6	21.60	21.60	-5	1,946	-0.26%
2018/11/29	8	21.91	4	21.45	21.45	4	1,929	0.21%
2018/11/28	5	21.11	5	21.45	21.45	0	1,902	0.00%
2018/11/26	0	0.00	1	20.60	20.80	-1	1,855	-0.05%
2018/11/23	1	20.25	1	20.40	20.10	0	1,839	0.00%
2018/11/22	0	0.00	1	21.45	20.80	-1	1,808	-0.06%
2018/11/21	6	20.90	5	20.90	21.00	1	1,804	0.06%
2018/11/20	1	20.70	0	0.00	20.75	1	1,819	0.05%
2018/11/16	0	0.00	1	20.00	20.05	-1	1,765	-0.06%
2018/11/15	2	20.00	0	0.00	19.90	2	1,753	0.11%
2018/11/14	1	19.85	0	0.00	19.85	1	1,708	0.06%
2018/11/02	0	0.00	1	19.10	18.95	-1	2,120	-0.05%
2018/10/25	0.3	19.00	0	0.00	17.15	0.3	2,460	0.01%
2018/10/24	1	18.55	15	18.60	18.40	-14	2,454	-0.57%
2018/10/23	5	18.95	5	18.45	18.45	0	2,473	0.00%
2018/10/22	5	19.10	5	19.16	19.05	0	2,509	0.00%
2018/10/16	0.3	18.65	2	18.55	18.60	-1.7	2,626	-0.06%
2018/10/15	8	18.19	8	18.15	18.15	0	2,671	0.00%
2018/10/12	0	0.00	1	18.00	18.10	-1	2,776	-0.04%
2018/10/05	2	20.70	0	0.00	20.65	2	3,690	0.05%
2018/09/28	5	23.20	4	23.30	23.30	1	3,882	0.03%
2018/09/26	0	0.00	1	22.40	22.50	-1	4,218	-0.02%
2018/09/25	1	22.20	0	0.00	22.30	1	4,258	0.02%
2018/09/10	1	21.00	0	0.00	20.90	1	4,725	0.02%
2018/09/06	0	0.00	5	22.55	22.25	-5	4,733	-0.11%
2018/09/04	1	22.65	0	0.00	22.65	1	4,893	0.02%
2018/09/03	0	0.00	4	22.70	22.50	-4	4,948	-0.08%
2018/08/29	1	22.90	0	0.00	23.00	1	5,219	0.02%
2018/08/28	5	22.95	0	0.00	22.95	5	5,366	0.09%
2018/08/27	0	0.00	5	23.00	23.00	-5	5,638	-0.09%
2018/08/24	0	0.00	5	21.80	21.80	-5	5,787	-0.09%
2018/08/21	0.5	22.25	0	0.00	22.10	0.5	5,885	0.01%
2018/08/16	0	0.00	25	21.64	22.00	-25	5,863	-0.43%
2018/08/15	2	22.80	10	22.55	22.20	-8	5,832	-0.14%
2018/08/14	5	23.47	0	0.00	23.05	5	5,802	0.09%
2018/08/13	3	23.77	2	23.70	23.60	1	5,750	0.02%
2018/08/10	9	26.26	0	0.00	26.15	9	5,663	0.16%
2018/08/09	1	26.20	8	26.35	26.05	-7	5,778	-0.12%
2018/08/08	0	0.00	1	26.70	26.55	-1	5,753	-0.02%
2018/08/06	1	27.10	0	0.00	27.15	1	5,724	0.02%
2018/08/03	17	27.53	10	27.56	27.35	7	5,726	0.12%
2018/07/31	1	27.05	1	27.00	26.90	0	5,450	0.00%
2018/07/30	2	26.85	0	0.00	26.90	2	5,434	0.04%
2018/07/27	2	27.10	1	27.25	27.25	1	5,423	0.02%
2018/07/25	1	26.65	8	26.68	26.60	-7	5,360	-0.13%
2018/07/24	2	26.95	5	26.75	26.95	-3	5,343	-0.06%
2018/07/23	2	26.85	3	26.78	26.55	-1	5,329	-0.02%
2018/07/20	4	27.43	0	0.00	27.05	4	5,289	0.08%
2018/07/19	0	0.00	2	27.45	27.45	-2	5,251	-0.04%
2018/07/18	24	28.67	34	28.58	27.90	-10	5,190	-0.19%
2018/07/16	13	27.97	6	27.97	28.00	7	4,833	0.14%
2018/07/13	22	28.38	23	28.61	28.45	-1	4,685	-0.02%
2018/07/12	6	27.93	1	27.75	27.80	5	4,325	0.12%
2018/07/11	1	27.80	4	27.94	27.50	-3	4,306	-0.07%
2018/07/10	5	27.52	2	27.68	27.90	3	4,296	0.07%
2018/07/06	2	26.85	0	0.00	27.05	2	4,281	0.05%
2018/07/05	6	27.16	5	27.39	27.00	1	4,321	0.02%
2018/07/04	15	28.04	21	27.99	27.90	-6	4,324	-0.14%
2018/07/03	6	27.18	10	27.16	27.15	-4	4,011	-0.10%
2018/07/02	2	27.03	0	0.00	26.85	2	4,016	0.05%
2018/06/29	3	27.63	1	26.70	27.25	2	3,991	0.05%
2018/06/26	2	26.18	0	0.00	26.20	2	3,973	0.05%
2018/06/25	2	26.95	1	26.90	26.70	1	3,974	0.03%
2018/06/22	0	0.00	33	27.35	27.15	-33	4,015	-0.82%
2018/06/21	22	27.87	0	0.00	27.95	22	3,998	0.55%
2018/06/20	9	26.99	15	27.09	27.45	-6	3,963	-0.15%
2018/06/19	2	27.33	2	27.20	27.20	0	4,013	0.00%
2018/06/15	4	27.45	2	27.33	27.50	2	4,095	0.05%
2018/06/14	0	0.00	1	27.40	27.30	-1	4,165	-0.02%
2018/06/13	0	0.00	6	27.60	27.60	-6	4,174	-0.14%
2018/06/12	4	28.05	0	0.00	27.85	4	4,166	0.10%
2018/06/11	0	0.00	7	27.50	27.40	-7	4,093	-0.17%
2018/06/08	9	27.97	5	27.90	27.70	4	4,127	0.10%
2018/06/07	6	28.00	4	28.14	27.65	2	4,144	0.05%
2018/06/06	1	27.15	5	27.30	27.35	-4	4,114	-0.10%
2018/06/05	1	27.30	3	27.25	27.00	-2	4,531	-0.04%
2018/06/04	39	28.05	16	28.29	28.05	23	4,582	0.50%
2018/06/01	2	27.38	32	27.26	27.35	-30	4,392	-0.68%
2018/05/31	7	26.44	3	26.65	26.50	4	4,412	0.09%
2018/05/30	0	0.00	2	26.00	25.90	-2	4,538	-0.04%
2018/05/29	5	26.25	2	26.38	26.25	3	4,596	0.07%
2018/05/28	5	26.15	4	25.98	26.05	1	4,630	0.02%
2018/05/25	0	0.00	4	25.58	25.35	-4	4,770	-0.08%
2018/05/23	0	0.00	3	25.85	25.60	-3	4,885	-0.06%
2018/05/22	0	0.00	5	25.91	25.75	-5	4,910	-0.10%
2018/05/21	3	25.60	0	0.00	25.70	3	5,034	0.06%
2018/05/18	2	25.80	5	25.52	25.40	-3	5,176	-0.06%
2018/05/17	2	25.90	3	25.47	26.10	-1	5,161	-0.02%
2018/05/16	5	24.45	0	0.00	24.50	5	5,055	0.10%
2018/05/15	0	0.00	1	24.25	24.25	-1	5,119	-0.02%
2018/05/14	0	0.00	1	24.20	24.00	-1	5,303	-0.02%
2018/05/04	0	0.00	3	24.40	24.10	-3	5,637	-0.05%
2018/04/30	0	0.00	2	24.05	24.15	-2	6,075	-0.03%
2018/04/27	0	0.00	4	23.75	23.70	-4	6,376	-0.06%
2018/04/26	3	23.90	3	24.15	23.55	0	6,682	0.00%
2018/04/20	0	0.00	2	25.25	25.20	-2	7,393	-0.03%
2018/04/19	1	25.45	5	25.75	25.50	-4	7,480	-0.05%
2018/04/18	0	0.00	14	25.61	25.50	-14	7,755	-0.18%
2018/04/16	0	0.00	2	26.80	26.60	-2	8,233	-0.02%
2018/04/13	2	26.30	2	26.58	26.75	0	8,566	0.00%
2018/04/12	1	26.30	0	0.00	26.25	1	9,242	0.01%
2018/04/11	15	26.77	2	26.83	26.70	13	10,411	0.12%
2018/04/10	3	26.02	4	26.39	26.55	-1	11,292	-0.01%
2018/04/09	5	25.46	8	25.31	25.25	-3	11,603	-0.03%
2018/04/03	1	26.00	30	25.98	25.85	-29	11,754	-0.25%
2018/03/31	2	26.68	7	26.82	26.65	-5	11,828	-0.04%
2018/03/30	4	27.20	0	0.00	27.05	4	11,829	0.03%
2018/03/27	3	27.40	1	27.30	27.50	2	11,825	0.02%
2018/03/26	2	26.85	1	26.85	26.80	1	11,834	0.01%
2018/03/23	5	26.70	6	26.74	26.75	-1	11,831	-0.01%
2018/03/22	13	27.56	0	0.00	27.35	13	11,738	0.11%
2018/03/21	5	27.70	2	27.65	27.85	3	11,692	0.03%
2018/03/20	14	27.29	7	27.11	27.15	7	11,863	0.06%
2018/03/19	5	28.03	3	28.17	27.90	2	11,893	0.02%
2018/03/16	4	28.34	3	28.25	28.20	1	11,875	0.01%
2018/03/15	1	28.05	6	28.10	28.05	-5	11,917	-0.04%
2018/03/14	1	28.10	7	28.14	27.95	-6	11,906	-0.05%
2018/03/13	3	28.37	0	0.00	28.45	3	11,883	0.03%
2018/03/12	21	28.54	5.3	28.49	28.35	15.7	11,841	0.13%
2018/03/09	17	29.96	7	29.89	29.20	10	11,816	0.08%
2018/03/08	3	28.80	6	28.78	28.75	-3	11,452	-0.03%
2018/03/07	17	28.49	11	28.46	28.50	6	11,450	0.05%
2018/03/06	14	28.75	15	28.59	28.75	-1	11,513	-0.01%
2018/03/05	3	28.53	5	28.57	28.45	-2	11,389	-0.02%
2018/03/02	3	27.77	2	28.15	28.15	1	11,353	0.01%
2018/03/01	5	27.31	0	0.00	27.95	5	11,737	0.04%
2018/02/27	27.1	28.10	12	27.98	27.80	15.1	11,967	0.13%
2018/02/26	6.1	27.42	4	27.50	27.00	2.1	12,038	0.02%
2018/02/23	4	27.45	0	0.00	27.45	4	12,002	0.03%
2018/02/22	7	27.11	7	27.04	27.25	0	11,994	0.00%
2018/02/21	5	26.64	26	26.38	27.50	-21	11,995	-0.18%
2018/02/12	21	25.69	2	25.45	25.45	19	11,913	0.16%
2018/02/09	7	24.53	0	0.00	25.00	7	11,890	0.06%
2018/02/08	0	0.00	6	24.96	25.10	-6	11,927	-0.05%
2018/02/07	3	25.77	3	25.57	25.25	0	11,965	0.00%
2018/02/06	4	24.96	10	26.36	25.10	-6	12,043	-0.05%
2018/02/05	4	26.93	5	26.80	27.40	-1	12,214	-0.01%
2018/02/02	3	27.85	4	27.85	27.95	-1	12,207	-0.01%
2018/01/31	2	27.95	32	27.82	28.10	-30	12,282	-0.24%
2018/01/30	3	28.12	0	0.00	28.05	3	12,234	0.02%
2018/01/29	5	28.10	2	28.25	28.40	3	12,159	0.02%
2018/01/26	6	27.88	15	27.81	27.70	-9	12,089	-0.07%
2018/01/25	20	28.45	36	28.34	28.10	-16	11,968	-0.13%
2018/01/24	25	29.21	8	28.80	29.30	17	11,793	0.14%
2018/01/23	20	29.36	46	29.44	29.05	-26	11,701	-0.22%
2018/01/22	18	30.92	9	31.04	30.30	9	11,422	0.08%
2018/01/19	18	30.76	46	30.49	30.70	-28	11,212	-0.25%
2018/01/18	9	29.64	8	29.91	29.35	1	10,752	0.01%
2018/01/16	21	30.00	7	29.69	29.50	14	10,612	0.13%
2018/01/15	10	29.50	37	29.68	29.35	-27	10,510	-0.26%
2018/01/12	7	30.32	2	30.30	30.05	5	10,468	0.05%
2018/01/11	12	29.60	5	29.67	29.55	7	10,156	0.07%
2018/01/10	28	29.38	62	29.33	29.10	-34	9,979	-0.34%
2018/01/09	15	29.76	6	30.20	30.20	9	9,679	0.09%
2018/01/08	74	31.15	9	31.49	30.60	65	9,315	0.70%
2018/01/05	92	30.67	48	30.70	31.20	44	8,612	0.51%
2018/01/04	13	27.39	42	27.65	28.95	-29	7,454	-0.39%
2018/01/03	33	26.67	13	26.28	26.35	20	6,544	0.31%
2018/01/02	2	25.95	1	26.00	25.95	1	6,204	0.02%