佳邦 (6284)-富邦-嘉義券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
88.3
漲跌
▲1.8
漲幅
+2.08%
成交量
10,714張
產業
上櫃電子零組件類股
334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

佳邦 (6284)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/03	7	88.60	17	89.28	88.30	-10	3,676	-0.27%
2024/05/02	0	0.00	3	86.77	86.50	-3	3,517	-0.09%
2024/04/30	16	86.24	15.2	85.33	85.40	0.8	3,497	0.02%
2024/04/29	0	0.00	4.2	83.28	83.60	-4.2	3,469	-0.12%
2024/04/26	0	0.00	3	82.97	82.80	-3	3,469	-0.09%
2024/04/25	1.1	82.14	3	82.27	81.40	-1.9	3,468	-0.05%
2024/04/24	2.1	82.35	4	82.73	82.50	-1.9	3,473	-0.05%
2024/04/23	5.3	79.12	4	79.70	79.00	1.3	3,461	0.04%
2024/04/22	2.1	80.91	0	0.00	80.70	2.1	3,430	0.06%
2024/04/19	7	81.05	3	83.60	82.30	4	3,425	0.12%
2024/04/18	0.3	84.00	2	83.90	84.40	-1.8	3,401	-0.05%
2024/04/17	3	83.30	1	83.50	83.30	2	3,403	0.06%
2024/04/16	16	81.15	1	85.00	81.00	15	3,404	0.44%
2024/04/15	3	85.81	9	88.30	85.20	-6	3,406	-0.18%
2024/04/12	17	88.29	16	88.06	88.30	1	3,341	0.03%
2024/04/11	8	84.11	1	84.60	84.70	7	3,207	0.22%
2024/04/10	0	0.00	1	85.00	84.80	-1	3,187	-0.03%
2024/04/09	11	84.68	2	85.05	84.50	9	3,220	0.28%
2024/04/08	0	86.50	4	87.33	85.80	-4	3,151	-0.13%
2024/04/03	3	87.17	0	87.80	86.80	3	3,140	0.09%
2024/04/02	2	87.90	1	88.00	87.90	1	3,134	0.03%
2024/04/01	3	87.90	3	87.87	88.90	0	3,119	0.00%
2024/03/29	2	87.00	0	0.00	85.60	2	3,046	0.07%
2024/03/28	3	88.37	9	89.18	86.60	-6	3,038	-0.20%
2024/03/27	1	86.80	6	86.25	86.10	-5	2,961	-0.17%
2024/03/26	12	85.28	12	86.03	84.70	0	2,946	0.00%
2024/03/25	2	88.65	5	89.06	87.40	-3	2,941	-0.10%
2024/03/22	1	85.00	2	85.80	85.90	-1	2,800	-0.04%
2024/03/21	7	84.86	0	84.10	85.20	7	2,857	0.24%
2024/03/20	7	84.47	0	0.00	83.70	7	2,943	0.24%
2024/03/19	2	84.35	0	0.00	84.60	2	3,133	0.06%
2024/03/18	3.2	83.20	10	82.90	83.30	-6.8	3,219	-0.21%
2024/03/15	3	83.80	0	0.00	83.00	3	3,313	0.09%
2024/03/14	8	83.85	0	0.00	83.20	8	3,455	0.23%
2024/03/13	0	84.00	1	84.50	84.50	-1	3,455	-0.03%
2024/03/12	1	84.51	3	84.97	85.10	-2	3,491	-0.06%
2024/03/11	0	0.00	6	83.07	83.60	-6	3,489	-0.17%
2024/03/08	64	85.18	57	86.45	81.50	7	3,489	0.20%
2024/03/07	2	84.40	2	84.35	84.20	0	3,397	0.00%
2024/03/06	13	85.70	13	85.82	85.30	0	3,420	0.00%
2024/03/05	6	83.78	0.1	85.10	84.90	5.9	3,437	0.17%
2024/03/04	6	84.25	0	0.00	84.10	6	3,553	0.17%
2024/03/01	10	85.26	7	85.14	84.90	3	3,590	0.08%
2024/02/29	8	84.46	2	85.55	84.10	6	3,641	0.17%
2024/02/27	7	82.89	9.6	84.33	84.40	-2.6	3,661	-0.07%
2024/02/26	1	80.10	1	80.70	80.80	0	3,638	0.00%
2024/02/22	5	80.70	5	80.70	81.30	0	3,894	0.00%
2024/02/21	6	81.70	1	81.60	81.70	5	4,038	0.12%
2024/02/20	8	81.88	7	80.76	80.80	1	4,149	0.02%
2024/02/19	1	81.10	7	81.13	81.80	-6	4,180	-0.14%
2024/02/16	1	79.60	3	80.27	80.50	-2	4,340	-0.05%
2024/02/15	0	0.00	8	77.96	79.30	-8	4,360	-0.18%
2024/02/05	2	72.50	2	73.50	73.50	0	4,356	0.00%
2024/02/02	1	74.90	1	75.20	74.20	0	4,409	0.00%
2024/02/01	0	0.00	3	75.07	75.30	-3	4,585	-0.07%
2024/01/31	2	75.70	2	76.20	76.00	0	4,909	0.00%
2024/01/30	1	75.10	0.6	75.20	75.10	0.4	5,184	0.01%
2024/01/29	0	76.30	0	0.00	75.90	0	5,257	0.00%
2024/01/26	2	75.65	1	75.80	75.60	1	5,414	0.02%
2024/01/24	8	76.26	0	0.00	75.50	8	5,910	0.14%
2024/01/23	1	77.40	3	77.00	77.30	-2	5,920	-0.03%
2024/01/19	0	0.00	3.8	74.00	74.40	-3.8	5,910	-0.06%
2024/01/18	0	0.00	4	73.65	73.90	-4	5,951	-0.07%
2024/01/17	1	74.20	2	74.60	73.70	-1	6,017	-0.02%
2024/01/16	0	0.00	2	75.60	75.80	-2	6,064	-0.03%
2024/01/12	0	74.80	5	74.84	74.60	-5	6,111	-0.08%
2024/01/11	1	75.60	2	75.30	75.60	-1	6,141	-0.02%
2024/01/09	0.2	76.96	5	79.10	75.30	-4.8	6,238	-0.08%
2024/01/05	0.1	79.20	0	0.00	78.90	0.1	6,634	0.00%
2024/01/04	10.1	79.01	3	78.63	78.70	7.1	6,790	0.10%
2024/01/03	1	78.30	4	78.78	78.40	-3	6,868	-0.04%
2024/01/02	1.7	82.08	2.3	83.01	81.80	-0.6	6,807	-0.01%
2023/12/29	0	0.00	3.5	83.43	83.50	-3.5	6,806	-0.05%
2023/12/28	2	84.35	1	84.60	83.50	1	6,799	0.01%
2023/12/27	5	85.74	6	86.33	85.50	-1	6,763	-0.01%
2023/12/26	2	85.85	7	85.81	86.10	-5	6,718	-0.07%
2023/12/25	2.1	84.56	5	84.90	85.20	-2.9	6,706	-0.04%
2023/12/22	2	83.60	8	83.74	83.90	-6	6,686	-0.09%
2023/12/21	3	83.67	1	85.20	83.10	2	6,674	0.03%
2023/12/20	6	84.28	8	84.46	84.80	-2	6,666	-0.03%
2023/12/19	0.5	83.22	3.7	83.44	83.80	-3.1	6,627	-0.05%
2023/12/18	8.5	85.40	9.3	83.34	83.80	-0.8	6,648	-0.01%
2023/12/15	11.3	89.06	14	86.73	86.80	-2.7	6,587	-0.04%
2023/12/14	20	89.42	28	89.98	90.10	-8	6,516	-0.12%
2023/12/13	20	88.46	16	88.71	86.90	4	6,387	0.06%
2023/12/12	6	87.15	10.1	87.24	87.60	-4.1	6,345	-0.06%
2023/12/11	5.1	86.46	13.1	86.27	87.20	-8	6,363	-0.12%
2023/12/08	1	83.50	3	83.13	83.20	-2	6,400	-0.03%
2023/12/07	3	83.13	4	83.60	82.70	-1	6,452	-0.02%
2023/12/06	16	82.35	6	82.93	82.10	10	6,409	0.16%
2023/12/05	1	84.50	1	82.90	83.50	0	6,371	0.00%
2023/12/04	1	85.50	5	84.56	84.40	-4	6,335	-0.06%
2023/12/01	5	86.10	105	86.10	85.30	-100	6,286	-1.59%	大賣/
2023/11/30	19.1	86.62	9	86.08	86.20	10.1	6,230	0.16%
2023/11/29	24	88.41	15.2	88.53	87.60	8.9	6,195	0.14%
2023/11/28	3	84.03	8	84.55	85.40	-5	6,123	-0.08%
2023/11/27	11	86.16	12	83.50	82.70	-1	6,074	-0.02%
2023/11/24	112.1	85.35	18	84.94	85.10	94.1	5,952	1.58%	大買/
2023/11/23	57	85.33	57	83.68	83.60	0	5,834	0.00%
2023/11/22	24.4	84.11	14	84.46	84.60	10.4	5,699	0.18%
2023/11/21	10	81.62	8	81.64	81.20	2	5,597	0.04%
2023/11/20	4	78.78	17	79.82	80.60	-13	5,500	-0.24%
2023/11/17	12	77.68	10	77.65	77.80	2	5,317	0.04%
2023/11/16	2	76.60	5	76.50	76.50	-3	5,178	-0.06%
2023/11/15	12	76.41	8	76.98	76.00	4	5,120	0.08%
2023/11/14	4	74.30	8.1	74.75	75.60	-4.1	4,918	-0.08%
2023/11/13	8	74.36	3	74.10	74.00	5	4,842	0.10%
2023/11/10	10	73.25	14	72.69	73.40	-4	4,774	-0.08%
2023/11/09	21	73.94	16	72.98	72.90	5	4,713	0.11%
2023/11/08	131	78.98	141	78.35	77.00	-10	4,541	-0.22%	大買/大賣/
2023/11/07	22	75.71	17	75.14	76.40	5	4,227	0.12%
2023/11/06	2	71.55	0	0.00	72.30	2	3,953	0.05%
2023/11/03	6	71.62	10	71.87	72.50	-4	3,908	-0.10%
2023/11/02	100	72.94	111	72.91	72.00	-11	3,769	-0.29%	大賣/
2023/11/01	165	70.61	181	70.77	68.10	-16	3,502	-0.46%	大買/大賣/
2023/10/31	8	66.28	0	0.00	65.60	8	3,265	0.24%
2023/10/30	0	0.00	3	67.87	67.70	-3	3,234	-0.09%
2023/10/27	1	66.70	6	67.43	66.90	-5	3,215	-0.16%
2023/10/25	18	69.89	5	69.62	69.40	13	3,120	0.42%
2023/10/24	6	68.20	6	68.20	69.30	0	3,034	0.00%
2023/10/23	1	67.30	3	67.17	66.90	-2	2,955	-0.07%
2023/10/20	5	66.30	3	66.77	66.70	2	2,931	0.07%
2023/10/19	1	67.20	3	66.93	67.70	-2	2,881	-0.07%
2023/10/18	4	66.60	3	65.93	65.50	1	2,840	0.04%
2023/10/17	10	67.68	15	68.46	66.50	-5	2,805	-0.18%
2023/10/16	28	67.50	23	67.74	67.30	5	2,708	0.18%
2023/10/13	58	70.75	32	69.95	68.30	26	2,601	1.00%
2023/10/12	7	68.66	21.5	67.32	69.50	-14.5	2,223	-0.65%
2023/10/11	26	64.51	22	65.09	63.20	4	2,056	0.19%
2023/10/05	4	62.80	3	62.40	62.60	1	1,947	0.05%
2023/10/04	2	61.85	0	0.00	61.90	2	1,928	0.10%
2023/10/03	3	61.43	0	0.00	61.00	3	1,907	0.16%
2023/10/02	1	61.80	0	0.00	62.10	1	1,898	0.05%
2023/09/28	0	0.00	2	62.55	61.50	-2	1,889	-0.11%
2023/09/27	1	61.60	1	61.70	61.50	0	1,874	0.00%
2023/09/26	1.5	61.23	0	0.00	60.60	1.5	1,864	0.08%
2023/09/25	10	61.90	2	62.20	62.20	8	1,863	0.43%
2023/09/22	1	61.10	10	61.00	60.90	-9	1,850	-0.49%
2023/09/21	1.5	61.61	2	60.80	60.80	-0.5	1,825	-0.03%
2023/09/20	2	64.07	5	63.02	62.40	-3	1,768	-0.17%
2023/09/19	3	62.87	10	63.70	62.70	-7	1,732	-0.40%
2023/09/18	12	64.83	3	65.37	64.40	9	1,670	0.54%
2023/09/15	3	64.40	3	64.57	64.00	0	1,574	0.00%
2023/09/14	7	65.41	7	65.46	65.70	0	1,500	0.00%
2023/09/13	19	63.46	22	63.84	64.50	-3	1,360	-0.22%
2023/09/12	1	60.40	0	0.00	60.70	1	1,150	0.09%
2023/09/08	5	56.30	1	56.50	56.60	4	1,014	0.39%
2023/09/07	22	57.40	22	57.50	57.00	0	1,001	0.00%
2023/09/05	1	57.80	1	57.70	57.90	0	971	0.00%
2023/09/04	8	57.68	6	57.60	57.90	2	944	0.21%
2023/09/01	45	56.48	40	56.46	56.70	5	886	0.56%
2023/08/31	0	0.00	2	54.15	54.80	-2	744	-0.27%
2023/08/30	0	0.00	1	51.90	52.00	-1	705	-0.14%
2023/08/29	1	51.10	1	51.90	51.10	0	702	0.00%
2023/08/28	1	51.40	2	52.05	51.40	-1	694	-0.14%
2023/08/25	7	54.66	1	54.30	52.90	6	687	0.87%
2023/08/24	3	52.47	3.1	51.31	54.00	-0.1	591	-0.02%
2023/08/23	1	50.30	1	50.70	51.10	0	552	0.00%
2023/08/22	0	0.00	1	50.50	50.30	-1	551	-0.18%
2023/08/21	0.1	49.55	0	0.00	50.80	0.1	547	0.02%
2023/08/16	1	47.25	3	48.50	48.50	-2	530	-0.38%
2023/08/15	2	48.13	0.2	48.35	48.15	1.8	525	0.34%
2023/08/14	1	46.55	2	45.70	45.80	-1	514	-0.19%
2023/08/09	1	47.55	0	0.00	47.60	1	470	0.21%
2023/08/07	1	48.50	0	0.00	48.45	1	411	0.24%
2023/07/27	1	50.60	0	0.00	50.60	1	395	0.25%
2023/07/17	1	56.70	0	0.00	56.30	1	380	0.26%
2023/07/14	5.1	56.00	0	0.00	56.00	5.1	394	1.29%
2023/07/03	0	0.00	0.2	56.70	56.50	-0.2	559	-0.04%
2023/06/30	0	0.00	0.5	55.70	55.90	-0.5	547	-0.09%
2023/06/28	0	0.00	1	53.60	53.30	-1	545	-0.18%
2023/06/21	0	0.00	1	54.50	54.50	-1	566	-0.18%
2023/06/13	0.2	54.80	0	0.00	54.40	0.2	585	0.03%
2023/06/12	0.1	54.20	0	0.00	54.20	0.1	584	0.02%
2023/06/09	0.3	55.70	1	55.40	55.20	-0.7	583	-0.12%
2023/06/05	0.1	58.00	0	0.00	58.50	0.1	642	0.02%
2023/05/31	1	58.90	1	58.10	57.30	0	665	0.00%
2023/05/30	0	0.00	6	57.10	57.10	-6	658	-0.91%
2023/05/05	11	57.38	10	57.64	57.00	1	918	0.11%
2023/04/25	0	0.00	2	56.90	56.10	-2	998	-0.20%
2023/04/24	1	57.70	0	0.00	57.90	1	989	0.10%
2023/04/20	2	59.50	0	0.00	59.20	2	982	0.20%
2023/04/19	1	61.00	0	0.00	61.00	1	972	0.10%
2023/04/17	0	0.00	3	61.07	61.60	-3	944	-0.32%
2023/04/14	111	62.43	111	63.61	60.60	0	923	0.00%	大買/大賣/
2023/04/13	1	59.40	0	0.00	59.80	1	820	0.12%
2023/04/12	1	59.31	0	0.00	59.10	1	819	0.12%
2023/04/11	3	58.47	0	0.00	58.10	3	804	0.37%
2023/03/29	0	0.00	5	55.56	55.30	-5	798	-0.63%
2023/03/27	0	56.90	1	56.70	57.00	-1	816	-0.12%
2023/03/17	0	0.00	3	56.50	56.80	-3	912	-0.33%
2023/03/15	0	0.00	1	58.80	57.20	-1	929	-0.11%
2023/03/13	0	0.00	1	58.70	58.70	-1	935	-0.11%
2023/03/09	0	60.80	0	0.00	60.50	0	928	0.00%
2023/03/08	0	0.00	0.4	60.80	60.40	-0.4	917	-0.04%
2023/03/07	0	0.00	0	60.00	59.00	0	894	0.00%
2023/03/06	1	60.00	1	60.20	59.50	0	884	0.00%
2023/03/03	1	58.10	0	0.00	57.60	1	876	0.11%
2023/03/02	0	57.50	0	0.00	57.00	0	877	0.00%
2023/03/01	0	56.90	1	56.70	56.90	-1	873	-0.11%
2023/02/23	0	58.60	0	0.00	58.40	0	856	0.00%
2023/02/21	1	59.70	1	59.20	59.00	0	837	0.00%
2023/02/20	14	62.15	15	61.55	59.90	-1	817	-0.12%
2023/02/17	1	59.50	1	59.80	59.50	0	748	0.00%
2023/02/16	4	57.93	1	58.10	57.20	3	701	0.43%
2023/02/15	2	56.80	0	0.00	56.70	2	661	0.30%
2023/02/10	7	56.00	7	56.20	55.90	0	681	0.00%
2023/02/09	0	0.00	1	56.30	55.30	-1	677	-0.15%
2023/02/08	0	0.00	1	57.00	56.60	-1	673	-0.15%
2023/02/06	0	0.00	1	56.70	56.70	-1	683	-0.15%
2023/02/02	59	57.52	55	57.64	58.10	4	663	0.60%
2023/02/01	1	53.30	1	54.30	54.70	0	583	0.00%
2023/01/31	1	52.70	1	52.70	52.10	0	563	0.00%
2023/01/30	0	0.00	1	51.10	51.90	-1	556	-0.18%
2023/01/17	1	51.00	0	0.00	50.30	1	550	0.18%
2023/01/16	0	0.00	2	50.20	50.10	-2	547	-0.37%
2023/01/13	2	50.50	0	0.00	49.95	2	546	0.37%
2023/01/12	0	0.00	3	50.90	50.80	-3	540	-0.55%
2023/01/04	1	52.40	1	52.00	51.80	0	548	0.00%
2023/01/03	7	51.99	0	0.00	51.80	7	544	1.29%
2022/12/30	4	51.58	8	51.53	51.80	-4	534	-0.75%
2022/12/28	1	49.50	2	49.70	49.55	-1	518	-0.19%
2022/12/27	1	50.70	1	50.60	50.60	0	516	0.00%
2022/12/26	0	0.00	1	50.50	50.50	-1	519	-0.19%
2022/12/23	2	50.70	1	50.70	50.80	1	516	0.19%
2022/12/22	0	0.00	2	50.85	50.70	-2	514	-0.39%
2022/12/21	2	50.00	1	50.10	50.10	1	514	0.19%
2022/12/20	0	0.00	4	50.99	49.95	-4	511	-0.78%
2022/12/19	2	53.05	0	0.00	51.70	2	505	0.40%
2022/12/16	14	55.64	13	54.39	54.10	1	489	0.20%
2022/12/15	2	53.20	0	0.00	53.60	2	418	0.48%
2022/12/14	3	53.37	5	51.82	53.70	-2	393	-0.51%
2022/12/12	0	0.00	5	50.30	50.40	-5	371	-1.34%
2022/12/09	4	51.03	1	51.50	50.50	3	374	0.80%
2022/12/08	7	51.94	4	51.63	51.80	3	372	0.81%
2022/12/06	2	50.60	0	0.00	50.60	2	350	0.57%
2022/12/05	0	0.00	2	52.50	52.00	-2	350	-0.57%
2022/12/02	1	50.30	0	0.00	50.30	1	340	0.29%
2022/12/01	2	51.95	1	52.60	50.60	1	338	0.30%
2022/11/30	1	50.30	0	0.00	51.40	1	329	0.30%
2022/11/23	0	0.00	1	48.60	48.40	-1	311	-0.32%
2022/11/08	3	49.08	4	49.10	47.10	-1	279	-0.36%
2022/11/02	2	45.03	2	45.33	43.80	0	255	0.00%
2022/10/06	0	0.00	2	43.63	43.55	-2	252	-0.79%
2022/10/03	1	43.10	0	0.00	43.80	1	256	0.39%
2022/09/28	3	42.30	0	0.00	41.85	3	258	1.16%
2022/09/05	1	51.30	0	0.00	51.30	1	290	0.34%
2022/08/30	0	0.00	1	54.20	53.80	-1	309	-0.32%
2022/08/25	0	0.00	1	52.70	52.40	-1	324	-0.31%
2022/08/22	0	0.00	1	51.50	51.00	-1	398	-0.25%
2022/08/17	0	0.00	2	51.80	51.70	-2	399	-0.50%
2022/08/16	2	52.10	8	52.08	51.70	-6	399	-1.50%
2022/08/12	5	50.80	0	0.00	50.00	5	392	1.27%
2022/08/09	1	47.55	3	47.85	48.60	-2	388	-0.52%
2022/08/08	0	0.00	1	47.55	48.15	-1	388	-0.26%
2022/08/05	5	48.61	1	48.70	48.55	4	390	1.02%
2022/08/04	1	45.95	0	0.00	45.90	1	389	0.26%
2022/08/02	1	48.05	0	0.00	48.25	1	390	0.26%
2022/07/29	1	50.00	10	49.92	50.20	-9	394	-2.28%
2022/07/19	0	48.90	0	0.00	48.90	0	406	0.00%
2022/07/15	0	49.95	0	0.00	47.30	0	401	0.00%
2022/07/14	1	46.45	2	45.65	46.45	-1	400	-0.25%
2022/07/12	1	43.05	0	0.00	43.35	1	394	0.25%
2022/07/11	0	47.00	0	0.00	45.30	0	402	0.00%
2022/06/02	0	0.00	2	60.70	60.40	-2	493	-0.41%
2022/06/01	3	60.37	3	59.77	60.10	0	494	0.00%
2022/05/26	1	52.50	1	51.90	52.00	0	439	0.00%
2022/04/27	1	52.50	0	0.00	52.60	1	710	0.14%
2022/04/13	1	60.60	0	0.00	60.70	1	1,227	0.08%
2022/04/07	0	0.00	1	61.00	61.00	-1	2,198	-0.05%
2022/04/01	0	0.00	1	60.00	61.20	-1	2,315	-0.04%
2022/03/31	0	0.00	1	60.50	60.50	-1	2,324	-0.04%
2022/03/25	0	0.00	2	59.75	59.70	-2	2,440	-0.08%
2022/03/23	1	59.10	0	0.00	58.30	1	2,887	0.03%
2022/03/18	3	57.07	0	0.00	57.10	3	3,319	0.09%
2022/03/17	0	0.00	1	56.30	57.80	-1	3,554	-0.03%
2022/03/11	2	57.10	0	0.00	56.80	2	3,631	0.06%
2022/03/08	1	56.90	0	0.00	56.30	1	3,730	0.03%
2022/03/03	2	61.40	0	0.00	61.60	2	4,124	0.05%
2022/03/01	1	61.00	0	0.00	60.90	1	4,551	0.02%
2022/02/25	0	0.00	18	60.20	60.20	-18	4,603	-0.39%
2022/02/23	0	0.00	3	63.90	63.40	-3	5,027	-0.06%
2022/02/22	2	63.75	3	64.10	63.90	-1	5,055	-0.02%
2022/02/21	0	0.00	1	61.80	62.90	-1	5,023	-0.02%
2022/02/17	2	62.55	1	62.90	62.10	1	5,045	0.02%
2022/02/14	2	62.65	1	63.20	62.00	1	5,073	0.02%
2022/02/10	1	64.50	0	0.00	64.20	1	5,086	0.02%
2022/02/08	1	63.40	3	61.30	63.10	-2	5,106	-0.04%
2022/01/26	0	0.00	7	59.97	59.30	-7	5,206	-0.13%
2022/01/20	0	0.00	1	68.10	67.20	-1	5,288	-0.02%
2022/01/19	11	66.93	10	67.20	67.90	1	5,360	0.02%
2022/01/18	0	0.00	3	68.70	66.90	-3	5,368	-0.06%
2022/01/17	0	0.00	1	66.00	67.80	-1	5,368	-0.02%
2022/01/13	1	66.60	1	67.00	66.50	0	5,329	0.00%
2022/01/12	4	67.50	3	68.87	67.10	1	5,316	0.02%
2022/01/11	4	71.13	3	68.90	68.30	1	5,285	0.02%
2022/01/10	9	71.02	2	72.10	72.80	7	5,226	0.13%
2022/01/07	4	71.55	1	70.80	70.30	3	5,162	0.06%
2022/01/06	28	73.85	31	74.05	73.60	-3	5,058	-0.06%
2022/01/05	64	75.38	72	75.77	76.00	-8	4,925	-0.16%
2022/01/04	28	74.19	28	72.98	74.20	0	4,656	0.00%
2022/01/03	27	74.72	12	72.83	73.10	15	4,490	0.33%
2021/12/30	98	73.55	96	73.68	72.70	2	4,313	0.05%
2021/12/29	1	70.40	6	70.63	70.00	-5	3,942	-0.13%
2021/12/23	2	68.95	1	68.40	68.60	1	3,814	0.03%
2021/12/22	0	0.00	1	71.40	69.50	-1	3,788	-0.03%
2021/12/21	0	0.00	1	70.10	70.00	-1	3,751	-0.03%
2021/12/20	8	71.49	13	71.22	70.20	-5	3,718	-0.13%
2021/12/17	69	72.62	63	72.36	71.50	6	3,638	0.16%
2021/12/16	2	68.95	10	69.55	70.80	-8	3,273	-0.24%
2021/12/15	10	68.73	9	68.50	68.00	1	3,111	0.03%
2021/12/14	13	67.78	24	67.73	67.00	-11	3,042	-0.36%
2021/12/13	27	70.27	25	69.65	70.30	2	2,857	0.07%
2021/12/10	0	0.00	6	64.00	64.00	-6	2,634	-0.23%
2021/12/09	0	0.00	1	65.00	64.10	-1	2,637	-0.04%
2021/12/08	44	66.77	45	66.67	65.60	-1	2,622	-0.04%
2021/12/07	1	66.30	0	0.00	65.50	1	2,588	0.04%
2021/12/06	0	0.00	3	64.20	65.10	-3	2,553	-0.12%
2021/12/03	1	65.00	5	64.40	64.00	-4	2,536	-0.16%
2021/12/02	4	65.15	10	65.04	63.50	-6	2,518	-0.24%
2021/12/01	8	66.69	6	66.50	66.80	2	2,469	0.08%
2021/11/30	65	69.92	42	69.51	68.50	23	2,391	0.96%
2021/11/29	67	68.36	58	68.52	67.90	9	2,214	0.41%
2021/11/26	24	68.72	21	68.45	68.30	3	2,091	0.14%
2021/11/25	108	68.69	113.1	68.41	67.70	-5.1	1,925	-0.26%	大買/大賣/
2021/11/24	3	63.37	3	63.87	64.90	0	1,669	0.00%
2021/11/23	37	66.36	39	66.30	64.30	-2	1,621	-0.12%
2021/11/22	199	65.04	196	64.78	65.80	3	1,413	0.21%	大買/大賣/
2021/11/19	0	0.00	8	59.36	59.90	-8	1,191	-0.67%
2021/11/18	2	57.90	1	57.70	57.70	1	1,156	0.09%
2021/11/17	2	58.10	2	58.30	58.30	0	1,151	0.00%
2021/11/16	1	56.70	2	56.85	56.80	-1	1,144	-0.09%
2021/11/15	6	57.03	8	57.10	57.00	-2	1,151	-0.17%
2021/11/12	2	55.50	5	54.90	55.20	-3	1,157	-0.26%
2021/11/11	2	55.70	1	56.50	55.60	1	1,162	0.09%
2021/11/10	1.1	55.91	1	55.90	56.10	0.1	1,168	0.00%
2021/11/09	2	56.10	2	56.10	56.10	0	1,186	0.00%
2021/11/08	4	57.48	5	56.50	56.60	-1	1,178	-0.08%
2021/11/05	4	59.45	2	59.50	59.50	2	1,182	0.17%
2021/11/04	16	61.29	8	60.95	60.00	8	1,209	0.66%
2021/11/03	0.2	55.10	3	59.00	58.60	-2.8	1,201	-0.23%
2021/11/02	4	58.00	7.1	56.61	55.80	-3.1	1,168	-0.27%
2021/11/01	7.1	59.80	0	0.00	59.00	7.1	1,168	0.61%
2021/10/29	0	0.00	3.1	58.60	58.50	-3.1	1,168	-0.27%
2021/10/28	12	60.67	4	59.43	59.30	8	1,161	0.69%
2021/10/27	3.1	59.16	2.1	58.86	60.00	1	1,086	0.09%
2021/10/26	0.1	54.90	0	0.00	54.60	0.1	1,022	0.01%
2021/10/19	1	53.60	0	0.00	54.00	1	1,225	0.08%
2021/10/12	0	0.00	2	50.25	50.80	-2	1,663	-0.12%
2021/10/04	0	50.00	0	0.00	49.10	0	2,635	0.00%
2021/10/01	0	52.00	0	0.00	51.50	0	2,831	0.00%
2021/09/29	0	54.00	0	0.00	53.30	0	3,373	0.00%
2021/09/28	0	0.00	1	57.30	55.90	-1	3,383	-0.03%
2021/09/27	0	0.00	1	57.30	57.60	-1	3,392	-0.03%
2021/09/24	1	57.60	0	0.00	57.50	1	3,422	0.03%
2021/09/22	0	56.50	1	56.00	56.10	-1	3,462	-0.03%
2021/09/15	1	56.50	2	56.75	57.00	-1	3,502	-0.03%
2021/09/14	1	56.70	0	0.00	56.50	1	3,498	0.03%
2021/09/13	1	54.80	0	0.00	55.80	1	3,495	0.03%
2021/09/10	1	55.00	0	0.00	55.00	1	3,515	0.03%
2021/09/09	0	0.00	2	53.70	54.90	-2	3,536	-0.06%
2021/09/08	2	53.65	0	0.00	52.20	2	3,546	0.06%
2021/09/06	0.1	54.90	0	0.00	54.20	0.1	3,562	0.00%
2021/09/02	6	59.00	1	57.60	57.00	5	3,612	0.14%
2021/08/27	0	0.00	6	56.70	55.70	-6	3,648	-0.16%
2021/08/25	6	55.98	0	0.00	56.40	6	3,667	0.16%
2021/08/19	0	0.00	2	52.90	52.10	-2	3,727	-0.05%
2021/08/18	1	55.50	0	0.00	55.40	1	3,730	0.03%
2021/08/17	0	53.00	1	52.70	52.00	-1	3,745	-0.03%
2021/08/16	0	55.00	1	54.40	55.10	-1	3,755	-0.03%
2021/08/13	0	57.50	0	0.00	56.50	0	3,767	0.00%
2021/08/11	1	61.16	1	59.70	59.10	0	3,775	0.00%
2021/08/10	3	63.29	7	61.74	60.80	-4	3,781	-0.11%
2021/08/09	2	64.95	0	0.00	63.70	2	3,783	0.05%
2021/08/06	0	0.00	1	69.60	67.90	-1	3,761	-0.03%
2021/08/05	0	0.00	1	68.90	69.60	-1	3,806	-0.03%
2021/08/04	2	68.10	1	68.00	68.10	1	3,851	0.03%
2021/08/03	2	67.40	4	68.15	67.30	-2	3,886	-0.05%
2021/08/02	5	66.64	2	67.40	67.10	3	3,897	0.08%
2021/07/30	4	68.58	0	0.00	67.10	4	3,933	0.10%
2021/07/29	3	67.20	3	68.00	68.50	0	3,931	0.00%
2021/07/28	6	68.00	9	67.19	67.00	-3	3,932	-0.08%
2021/07/27	4	71.45	6	71.80	70.80	-2	3,921	-0.05%
2021/07/26	1	71.80	3	71.93	71.00	-2	3,908	-0.05%
2021/07/23	7	71.26	0	0.00	71.60	7	3,897	0.18%
2021/07/22	5	72.44	8	73.36	73.40	-3	3,861	-0.08%
2021/07/21	21	69.58	8	69.31	69.40	13	3,834	0.34%
2021/07/20	20	70.74	19.1	71.67	70.20	0.9	3,882	0.02%
2021/07/19	14.1	73.70	15	73.45	71.80	-0.9	3,822	-0.02%
2021/07/16	10.1	76.46	13	75.85	75.50	-2.9	3,782	-0.08%
2021/07/15	13	77.60	9	77.70	76.70	4	3,721	0.11%
2021/07/14	131.1	79.20	130	79.12	77.60	1.1	3,645	0.03%	大買/大賣/
2021/07/13	135	79.05	152	78.61	77.00	-17	3,439	-0.49%	大買/大賣/
2021/07/12	45	73.97	30	73.56	75.00	15	3,044	0.49%
2021/07/09	53	71.68	46	71.25	70.30	7	2,900	0.24%
2021/07/08	23	72.58	11	71.22	72.00	12	2,909	0.41%
2021/07/07	62	70.75	94	70.20	71.50	-32	2,730	-1.17%
2021/07/06	104	67.24	92	66.72	67.30	12	2,383	0.50%	大買/
2021/07/05	0	0.00	5	60.90	61.20	-5	2,291	-0.22%
2021/07/02	3	59.20	0	0.00	59.30	3	2,326	0.13%
2021/07/01	8	60.58	0	0.00	59.40	8	2,356	0.34%
2021/06/30	1	61.90	6	61.58	62.10	-5	2,358	-0.21%
2021/06/29	1	61.70	1	60.20	60.20	0	2,383	0.00%
2021/06/28	4	60.60	0	0.00	60.60	4	2,401	0.17%
2021/06/25	1	61.60	2	61.20	61.00	-1	2,445	-0.04%
2021/06/24	3	62.23	6	61.53	62.00	-3	2,475	-0.12%
2021/06/23	0	0.00	1	58.90	60.00	-1	2,521	-0.04%
2021/06/22	0	0.00	1	59.50	58.20	-1	2,536	-0.04%
2021/06/21	13	59.68	0	0.00	58.90	13	2,558	0.51%
2021/06/18	3	62.23	3	61.87	61.30	0	2,597	0.00%
2021/06/17	0	0.00	4	61.53	61.90	-4	2,641	-0.15%
2021/06/16	1	61.70	2	61.00	60.50	-1	2,705	-0.04%
2021/06/15	3	61.77	3	61.67	61.70	0	2,849	0.00%
2021/06/11	1	60.80	1	60.50	60.50	0	3,167	0.00%
2021/06/10	5	61.72	0	0.00	61.30	5	4,089	0.12%
2021/06/09	2	60.30	10	60.65	61.10	-8	4,451	-0.18%
2021/06/08	1	58.70	6	58.52	58.50	-5	4,546	-0.11%
2021/06/07	3	57.60	0	0.00	57.00	3	4,649	0.06%
2021/06/04	2	59.80	0	0.00	58.10	2	4,660	0.04%
2021/06/03	2	59.60	4	60.33	61.00	-2	4,682	-0.04%
2021/06/02	3	59.90	1	58.80	58.60	2	4,724	0.04%
2021/06/01	8	60.19	0	0.00	60.10	8	4,782	0.17%
2021/05/28	1	58.80	10	59.04	59.30	-9	4,881	-0.18%
2021/05/27	5	57.56	0	0.00	57.10	5	4,910	0.10%
2021/05/26	4	58.83	1	58.30	58.60	3	4,977	0.06%
2021/05/25	3	58.43	2	59.35	58.90	1	5,079	0.02%
2021/05/24	2	56.40	2	57.00	56.70	0	5,095	0.00%
2021/05/21	0	0.00	4	55.55	56.20	-4	5,155	-0.08%
2021/05/20	2	54.70	0	0.00	52.50	2	5,277	0.04%
2021/05/19	1	55.10	6	54.67	55.40	-5	5,321	-0.09%
2021/05/18	0	0.00	10	51.73	53.20	-10	5,368	-0.19%
2021/05/17	4	49.61	1	50.20	48.45	3	5,434	0.06%
2021/05/14	6	53.70	6	55.50	52.20	0	5,424	0.00%
2021/05/13	4	52.60	12	52.80	53.10	-8	5,431	-0.15%
2021/05/12	9	53.62	6	56.58	51.60	3	5,434	0.06%
2021/05/11	8	58.18	0	0.00	56.20	8	5,432	0.15%
2021/05/10	4	63.13	0	0.00	61.80	4	5,469	0.07%
2021/05/07	3	64.80	4	64.15	64.50	-1	5,539	-0.02%
2021/05/06	1	60.60	0	0.00	60.50	1	5,540	0.02%
2021/05/05	4	60.95	6	62.15	60.70	-2	5,571	-0.04%
2021/05/03	6	64.77	2	63.10	63.10	4	5,973	0.07%
2021/04/29	0	0.00	1	67.30	67.80	-1	6,035	-0.02%
2021/04/28	6	67.72	3	67.50	68.20	3	6,133	0.05%
2021/04/27	0	0.00	7	67.34	67.50	-7	6,224	-0.11%
2021/04/26	7	65.57	0	0.00	64.50	7	6,215	0.11%
2021/04/23	3	67.80	3	68.60	67.30	0	6,187	0.00%
2021/04/22	9	68.71	2	67.70	67.70	7	6,274	0.11%
2021/04/21	3	72.47	5	72.56	71.60	-2	6,311	-0.03%
2021/04/20	0	0.00	3	74.50	73.70	-3	6,426	-0.05%
2021/04/19	1	73.60	0	0.00	73.50	1	6,606	0.02%
2021/04/16	3	73.57	6	73.32	74.00	-3	7,131	-0.04%
2021/04/14	3	72.27	3	73.30	71.70	0	7,722	0.00%
2021/04/13	2	75.10	2	76.10	75.00	0	7,749	0.00%
2021/04/12	5	75.48	4	75.30	75.30	1	7,884	0.01%
2021/04/09	5	75.60	6	75.40	75.40	-1	7,930	-0.01%
2021/04/08	4	78.58	0	0.00	78.10	4	7,938	0.05%
2021/04/07	2	78.80	0	0.00	78.80	2	8,145	0.02%
2021/04/06	3	79.10	6	79.95	79.90	-3	8,361	-0.04%
2021/04/01	7	78.74	0	0.00	78.50	7	8,713	0.08%
2021/03/31	6	80.32	1	80.90	79.50	5	9,129	0.05%
2021/03/30	5	80.10	28	80.16	80.40	-23	9,326	-0.25%
2021/03/29	0	0.00	40	79.94	79.00	-40	9,479	-0.42%
2021/03/26	18	79.24	31	79.83	79.60	-13	9,519	-0.14%
2021/03/25	2	77.60	2	78.70	77.40	0	9,525	0.00%
2021/03/24	0	0.00	1	79.70	77.80	-1	9,575	-0.01%
2021/03/23	4	79.25	1	80.70	78.50	3	9,667	0.03%
2021/03/22	9	78.46	9	79.43	80.30	0	9,737	0.00%
2021/03/19	26	79.22	12	79.48	78.90	14	9,914	0.14%
2021/03/18	98	82.50	34.1	82.30	80.40	63.9	10,235	0.62%
2021/03/17	196	84.09	266.8	85.07	82.70	-70.8	10,628	-0.67%	大買/大賣/
2021/03/16	1,075.2	89.79	1,015	89.81	84.70	60.3	10,507	0.57%	大買/大賣/
2021/03/15	110	82.72	93	83.25	84.80	17	9,726	0.17%	大買/
2021/03/12	7	76.56	13	76.95	77.10	-6	9,374	-0.06%
2021/03/11	19	74.65	25	74.26	75.00	-6	9,380	-0.06%
2021/03/10	2	71.90	2	73.00	71.20	0	9,357	0.00%
2021/03/09	8	72.38	0	0.00	71.70	8	9,438	0.08%
2021/03/08	11.1	75.34	2	74.75	73.20	9.1	9,514	0.10%
2021/03/05	2	73.80	3	74.97	74.40	-1	9,625	-0.01%
2021/03/04	16	75.03	14	75.11	73.50	2	9,619	0.02%
2021/03/03	3	69.80	13	72.58	73.80	-10	9,577	-0.10%
2021/03/02	3	72.00	8	73.05	70.50	-5	9,555	-0.05%
2021/02/26	11	70.96	4	71.35	71.00	7	9,612	0.07%
2021/02/25	7	76.27	0	0.00	73.60	7	9,627	0.07%
2021/02/24	7	77.70	0	0.00	77.10	7	9,620	0.07%
2021/02/23	5	79.62	4	79.55	78.60	1	9,804	0.01%
2021/02/22	77	79.73	82	79.72	78.60	-5	9,785	-0.05%
2021/02/19	7	74.91	3	75.20	74.70	4	9,727	0.04%
2021/02/18	5	75.98	12	77.23	76.50	-7	9,792	-0.07%
2021/02/17	11	77.12	7	72.97	77.10	4	9,930	0.04%
2021/02/05	2	70.20	4	70.93	70.20	-2	9,982	-0.02%
2021/02/04	8	72.06	3	70.90	70.90	5	10,305	0.05%
2021/02/03	6	72.90	6	74.10	73.60	0	10,551	0.00%
2021/02/02	1	72.10	10	71.36	73.00	-9	10,827	-0.08%
2021/02/01	9	69.31	10	68.70	68.50	-1	10,959	-0.01%
2021/01/29	2	73.55	1	74.70	70.60	1	11,027	0.01%
2021/01/28	2	76.45	4	77.10	76.00	-2	11,031	-0.02%
2021/01/27	4	77.98	1	78.10	78.30	3	11,293	0.03%
2021/01/26	2	78.75	0	0.00	78.00	2	11,590	0.02%
2021/01/25	498	81.99	507	82.02	79.00	-9	11,525	-0.08%	大買/大賣/
2021/01/22	17	77.28	17	77.11	77.50	0	11,246	0.00%
2021/01/21	2	77.65	4	74.50	73.80	-2	11,218	-0.02%
2021/01/20	1	71.50	6	74.25	75.70	-5	11,220	-0.04%
2021/01/19	1	77.00	2	75.35	75.20	-1	11,154	-0.01%
2021/01/18	3	77.27	2	76.50	76.20	1	11,158	0.01%
2021/01/15	13	80.12	6	79.07	77.70	7	11,312	0.06%
2021/01/14	2	78.55	3	80.40	79.50	-1	11,342	-0.01%
2021/01/13	39	79.76	52	80.22	78.90	-13	11,407	-0.11%
2021/01/12	20	78.46	7	78.57	78.00	13	11,524	0.11%
2021/01/11	301	82.84	350	82.76	79.90	-49	11,508	-0.43%	大買/大賣/
2021/01/08	312	76.17	257	75.74	78.40	55	11,590	0.47%	大買/大賣/
2021/01/07	50.1	71.30	44	71.64	71.30	6.1	11,390	0.05%
2021/01/06	0	0.00	3	70.27	68.50	-3	11,246	-0.03%
2021/01/05	4	70.90	8	71.78	70.90	-4	11,164	-0.04%
2020/12/31	0	0.00	3	69.80	69.80	-3	10,973	-0.03%
2020/12/30	79	72.56	83	72.82	70.50	-4	10,917	-0.04%
2020/12/29	6	70.50	6	70.37	70.50	0	10,715	0.00%
2020/12/28	43	69.87	55.9	70.45	67.90	-12.9	10,461	-0.12%
2020/12/25	383	65.54	376	65.74	66.90	7	10,076	0.07%	大買/大賣/
2020/12/24	21	62.19	120	61.41	60.90	-99	9,625	-1.03%	大賣/
2020/12/23	334	59.76	475	59.55	59.40	-141	9,396	-1.50%	大買/大賣/鉅額交易
2020/12/22	270	57.82	35	57.67	55.60	235	9,229	2.55%	大買/鉅額交易
2020/12/17	11	58.92	13	59.11	59.40	-2	9,072	-0.02%
2020/12/16	4	59.85	2	59.65	59.80	2	8,985	0.02%
2020/12/15	8	60.63	2	58.35	57.20	6	8,887	0.07%
2020/12/14	31	62.05	29.1	62.14	60.50	1.9	8,671	0.02%
2020/12/11	304	61.77	312	61.74	62.20	-8	8,314	-0.10%	大買/大賣/
2020/12/10	28	55.87	110	55.96	56.60	-82	7,910	-1.04%	大賣/
2020/12/09	116	54.03	109	54.75	54.00	7	7,738	0.09%	大買/大賣/
2020/12/08	3	51.93	143	51.62	51.90	-140	7,649	-1.83%	大賣/鉅額交易
2020/12/07	6	51.38	3	51.33	50.30	3	7,758	0.04%
2020/12/04	0	0.00	5	54.86	54.00	-5	7,693	-0.06%
2020/12/03	72	56.40	20	56.72	55.70	52	7,636	0.68%
2020/12/02	77	56.05	61	55.62	55.50	16	7,619	0.21%
2020/12/01	90	54.53	90	55.71	56.00	0	7,573	0.00%
2020/11/30	0.3	53.60	0	0.00	52.60	0.3	7,459	0.00%
2020/11/27	5.2	53.65	0	0.00	53.60	5.2	7,470	0.07%
2020/11/26	1.1	53.45	0	0.00	53.30	1.1	7,553	0.01%
2020/11/25	51.2	54.75	12	53.22	53.20	39.2	7,547	0.52%
2020/11/24	85.2	55.87	66	55.10	54.70	19.2	7,471	0.26%
2020/11/23	96	56.27	1	55.70	55.00	95	7,523	1.26%
2020/11/20	189	55.56	191	55.67	56.10	-2	7,459	-0.03%	大買/大賣/
2020/11/19	2	53.20	5	54.20	53.00	-3	7,233	-0.04%
2020/11/18	0	0.00	6.1	55.02	54.00	-6.1	7,195	-0.08%
2020/11/17	15.1	54.52	5.9	54.92	54.00	9.2	7,106	0.13%
2020/11/16	20	55.72	20	55.85	55.70	0	7,022	0.00%
2020/11/13	52	54.10	54	54.31	54.90	-2	6,831	-0.03%
2020/11/12	173	54.86	160	53.31	52.40	13	6,690	0.19%	大買/大賣/
2020/11/11	505	52.64	507	53.23	53.10	-2	6,351	-0.03%	大買/大賣/
2020/11/10	541	50.32	547	50.64	50.20	-6	6,093	-0.10%	大買/大賣/
2020/11/09	12	48.75	17	48.77	49.10	-5	5,774	-0.09%
2020/11/06	15	48.01	6	48.04	46.80	9	5,603	0.16%
2020/11/05	1	48.45	2	48.20	48.40	-1	5,480	-0.02%
2020/11/04	164	49.06	165	49.22	48.80	-1	5,432	-0.02%	大買/大賣/
2020/11/03	275	47.97	270	48.19	48.05	5	5,205	0.10%	大買/大賣/
2020/11/02	3	44.50	3	44.72	45.10	0	4,887	0.00%
2020/10/30	2	46.00	2	45.20	43.25	0	4,845	0.00%
2020/10/29	1	45.90	1	44.50	46.00	0	4,806	0.00%
2020/10/28	5	48.02	10	47.35	45.70	-5	4,760	-0.11%
2020/10/27	0	0.00	23	46.27	46.45	-23	4,647	-0.49%
2020/10/26	28	46.72	0	0.00	46.40	28	4,586	0.61%
2020/10/23	107	48.02	106	48.25	47.65	1	4,501	0.02%	大買/大賣/
2020/10/22	6	46.64	16	46.31	46.00	-10	4,278	-0.23%
2020/10/21	5	46.98	9	47.02	47.25	-4	4,136	-0.10%
2020/10/20	336	45.74	337	45.82	46.85	-1	3,983	-0.03%	大買/大賣/
2020/10/19	182	44.94	191	44.93	44.50	-9	3,736	-0.24%	大買/大賣/
2020/10/16	356	44.93	349	44.99	42.40	7	3,573	0.20%	大買/大賣/
2020/10/15	261	41.63	259	41.84	42.45	2	2,954	0.07%	大買/大賣/
2020/10/14	1	38.75	0	0.00	38.60	1	2,663	0.04%
2020/10/13	0	0.00	2	39.15	38.85	-2	2,658	-0.08%
2020/10/12	1	38.35	0	0.00	38.15	1	2,633	0.04%
2020/10/08	4	39.20	0	0.00	38.60	4	2,629	0.15%
2020/10/07	0	0.00	2	37.70	38.85	-2	2,606	-0.08%
2020/10/06	2	38.75	1	38.40	38.75	1	2,600	0.04%
2020/09/29	1	36.25	0	0.00	35.75	1	2,796	0.04%
2020/09/25	0	0.00	1	35.10	34.60	-1	2,806	-0.04%
2020/09/23	1	37.95	0	0.00	37.95	1	2,742	0.04%
2020/09/21	1	38.40	2	38.95	38.40	-1	2,696	-0.04%
2020/09/18	0	0.00	1	39.40	39.15	-1	2,663	-0.04%
2020/09/17	1	38.55	3	38.68	38.70	-2	2,628	-0.08%
2020/09/15	53	40.67	61	40.27	38.25	-8	2,556	-0.31%
2020/09/14	0	0.00	2	38.30	39.20	-2	2,421	-0.08%
2020/09/11	22	39.30	20	37.90	37.75	2	2,383	0.08%
2020/09/10	3	39.47	14.5	40.20	38.95	-11.5	2,320	-0.50%
2020/09/09	23	38.75	24	38.85	38.65	-1	2,151	-0.05%
2020/09/08	0	0.00	1	38.10	37.80	-1	2,070	-0.05%
2020/09/07	7	38.61	22	39.49	37.85	-15	2,047	-0.73%
2020/09/04	22	38.48	11	37.40	38.55	11	1,974	0.56%
2020/09/03	0	0.00	2	38.50	37.65	-2	1,893	-0.11%
2020/09/02	3	37.82	0	0.00	38.00	3	1,841	0.16%
2020/09/01	305	37.62	305	37.66	37.40	0	1,773	0.00%	大買/大賣/
2020/08/31	4	36.33	0	0.00	36.00	4	1,630	0.25%
2020/08/27	23.1	36.17	12	36.08	36.15	11.1	1,580	0.70%
2020/08/25	1	34.65	5	34.61	34.05	-4	1,458	-0.27%
2020/08/20	3	31.73	0	0.00	31.30	3	1,413	0.21%
2020/08/19	4	34.44	0	0.00	33.50	4	1,380	0.29%
2020/08/18	1	34.90	0	0.00	34.70	1	1,359	0.07%
2020/08/14	1	34.60	0	0.00	35.05	1	1,333	0.07%
2020/08/12	0	0.00	5	36.00	36.30	-5	1,287	-0.39%
2020/08/11	0	0.00	19	37.02	35.50	-19	1,252	-1.52%
2020/08/10	35	36.71	16	36.80	36.80	19	1,218	1.56%
2020/08/07	45	36.63	41	36.86	35.50	4	1,178	0.34%
2020/08/06	1	34.80	1	34.95	34.90	0	1,102	0.00%
2020/08/05	1	35.00	10	34.83	34.60	-9	1,084	-0.83%
2020/08/03	12	34.38	6	34.28	34.30	6	1,057	0.57%
2020/07/31	4	32.60	0	0.00	33.20	4	1,028	0.39%
2020/07/29	0	0.00	2	31.68	31.65	-2	1,072	-0.19%
2020/07/28	33	33.31	33	33.23	31.40	0	1,079	0.00%
2020/07/24	1	33.45	10	33.65	33.40	-9	1,072	-0.84%
2020/07/22	10	34.10	1	34.35	34.85	9	1,095	0.82%
2020/07/21	0	0.00	1	34.20	33.75	-1	1,133	-0.09%
2020/07/20	5	32.65	11	33.58	33.65	-6	1,203	-0.50%
2020/07/17	5	33.45	0	0.00	32.80	5	1,257	0.40%
2020/07/15	0	0.00	1	34.25	34.00	-1	1,251	-0.08%
2020/07/14	2	34.88	3	34.87	34.80	-1	1,257	-0.08%
2020/07/10	1	35.90	0	0.00	34.70	1	1,310	0.08%
2020/07/09	5	36.71	3	36.73	37.00	2	1,269	0.16%
2020/07/08	5	34.10	4	33.90	34.70	1	1,127	0.09%
2020/07/03	0	0.00	2	31.95	31.85	-2	1,106	-0.18%
2020/06/16	3	31.15	3	31.25	31.00	0	1,154	0.00%
2020/06/11	1	30.85	0	0.00	30.25	1	1,186	0.08%
2020/06/05	1	32.25	0	0.00	32.20	1	1,217	0.08%
2020/06/04	25	32.30	25	32.32	32.20	0	1,227	0.00%
2020/06/02	56	32.77	57	33.03	31.85	-1	1,226	-0.08%
2020/06/01	0	0.00	2	31.65	31.75	-2	1,170	-0.17%
2020/05/20	2	30.70	0	0.00	30.55	2	1,203	0.17%
2020/05/19	0	0.00	1	31.10	31.15	-1	1,208	-0.08%
2020/05/15	0	0.00	5	29.97	29.90	-5	1,261	-0.40%
2020/05/14	1	30.10	2	31.45	30.10	-1	1,267	-0.08%
2020/05/12	20	32.00	20	31.99	31.70	0	1,292	0.00%
2020/05/05	17	32.32	18	32.28	31.60	-1	1,281	-0.08%
2020/04/24	1	31.50	1	31.30	31.40	0	1,272	0.00%
2020/04/22	23	28.89	22	29.06	29.50	1	1,158	0.09%
2020/04/17	0	0.00	10	28.22	28.10	-10	1,111	-0.90%
2020/04/15	74	28.70	76	28.44	28.50	-2	1,094	-0.18%
2020/04/14	9	26.77	10	26.85	26.50	-1	1,041	-0.10%
2020/04/13	3	25.65	0	0.00	25.60	3	1,058	0.28%
2020/04/10	13	27.00	13	27.11	26.30	0	1,082	0.00%
2020/04/09	25	26.78	62	26.55	26.50	-37	1,334	-2.77%
2020/04/08	42	25.45	0	0.00	25.45	42	1,315	3.19%
2020/04/06	0.1	21.90	0	0.00	22.00	0.1	1,353	0.01%
2020/04/01	10	21.85	0	0.00	21.60	10	1,378	0.73%
2020/03/31	2	22.25	2	22.10	21.50	0	1,529	0.00%
2020/03/30	5	21.50	5	21.25	21.85	0	1,557	0.00%
2020/03/25	1	21.70	1	22.10	21.95	0	1,564	0.00%
2020/03/16	0	22.80	0	0.00	23.00	0	1,547	0.00%
2020/03/11	2	29.65	1	29.40	29.50	1	1,508	0.07%
2020/03/09	0	30.00	0	0.00	30.00	0	1,508	0.00%
2020/03/06	0	31.60	0	0.00	31.70	0	1,563	0.00%
2020/03/05	0	31.95	0	0.00	32.10	0	1,586	0.00%
2020/03/04	0	31.60	0	0.00	31.80	0	1,595	0.00%
2020/02/26	16	34.80	16	35.05	33.85	0	1,612	0.00%
2020/02/25	5	34.59	5	34.64	34.50	0	1,641	0.00%
2020/02/21	2	35.00	2	35.20	34.95	0	1,666	0.00%
2020/02/18	10	35.20	10	35.38	34.80	0	1,679	0.00%
2020/02/14	1	35.50	0	0.00	34.70	1	1,653	0.06%
2020/02/11	3	33.13	5	33.30	33.15	-2	1,690	-0.12%
2020/02/07	3	32.87	0	0.00	32.80	3	1,774	0.17%
2020/02/05	3	33.85	3	33.50	33.50	0	1,899	0.00%
2020/01/31	1	33.00	0	0.00	33.00	1	2,261	0.04%
2020/01/15	8	37.43	8	37.50	37.20	0	2,489	0.00%
2020/01/14	10	37.50	10	37.62	37.30	0	2,600	0.00%
2020/01/09	8	37.45	8	37.65	37.15	0	2,881	0.00%
2020/01/08	12	36.88	12	37.01	36.70	0	2,882	0.00%
2020/01/07	22	36.85	23	37.00	36.60	-1	2,896	-0.03%
2020/01/06	3	37.80	4	37.89	37.70	-1	3,011	-0.03%
2020/01/03	79.1	40.27	71	40.30	38.90	8.1	3,238	0.25%
2019/12/31	0	0.00	1	38.30	38.10	-1	3,141	-0.03%
2019/12/30	0	0.00	2	38.53	38.30	-2	3,110	-0.06%
2019/12/27	1	38.45	1.8	38.14	38.35	-0.8	3,073	-0.03%
2019/12/26	8	38.71	6	38.68	38.30	2	3,046	0.07%
2019/12/25	14	37.17	15	37.26	37.60	-1	2,893	-0.03%
2019/12/23	1	35.70	0	0.00	35.45	1	2,854	0.04%
2019/12/20	0	0.00	1	35.90	35.85	-1	2,852	-0.04%
2019/12/17	1	37.40	0	0.00	37.40	1	2,877	0.03%
2019/12/13	6.1	37.45	0	0.00	37.40	6.1	2,891	0.21%
2019/12/09	5	38.20	5	38.18	37.75	0	2,959	0.00%
2019/12/05	0	0.00	1	37.80	37.70	-1	2,983	-0.03%
2019/12/04	1	37.95	1	37.80	37.80	0	2,977	0.00%
2019/12/03	19.1	38.60	18	38.78	38.50	1.1	2,962	0.04%
2019/12/02	48	37.35	48	37.45	38.05	0	2,897	0.00%
2019/11/13	1	36.20	0	0.00	35.00	1	2,853	0.04%
2019/11/01	0	0.00	11	35.40	35.60	-11	2,707	-0.41%
2019/10/31	0	0.00	1	36.70	36.55	-1	2,682	-0.04%
2019/10/30	0	0.00	1	37.40	37.45	-1	2,643	-0.04%
2019/10/29	2	37.05	101	38.13	37.05	-99	2,621	-3.78%	大賣/
2019/10/28	103	38.08	0	0.00	38.10	103	2,561	4.02%	大買/鉅額交易
2019/10/25	1	37.70	1	37.65	37.60	0	2,529	0.00%
2019/10/24	5	38.64	4	38.48	38.05	1	2,496	0.04%
2019/10/23	19	38.42	7	38.66	38.50	12	2,395	0.50%
2019/10/22	120	37.39	121	37.41	37.60	-1	2,199	-0.05%	大買/大賣/
2019/10/21	18	36.48	18	36.57	36.20	0	2,020	0.00%
2019/10/18	1	36.70	1	37.30	36.25	0	1,992	0.00%
2019/10/16	0	0.00	4	35.48	35.35	-4	1,854	-0.22%
2019/10/15	0	0.00	4	36.84	36.20	-4	1,832	-0.22%
2019/10/14	3	37.33	3	37.47	36.50	0	1,786	0.00%
2019/10/09	21	36.99	16	37.27	36.90	5	1,719	0.29%
2019/10/08	104	36.57	212	36.40	36.95	-108	1,604	-6.73%	大買/大賣/鉅額交易
2019/10/07	4	34.94	6	35.17	35.10	-2	1,404	-0.14%
2019/10/04	245	34.94	135	34.89	33.80	110	1,334	8.24%	大買/大賣/鉅額交易
2019/10/03	3	34.43	2	34.50	34.65	1	1,299	0.08%
2019/10/02	1	34.45	0	0.00	34.75	1	1,279	0.08%
2019/10/01	1,754	34.52	1,781	34.55	34.20	-27	1,253	-2.15%	大買/大賣/
2019/09/27	38	36.53	21	35.12	33.50	17	1,138	1.49%
2019/09/26	164	34.57	154	34.66	35.80	10	880	1.14%	大買/大賣/
2019/09/11	4	31.40	3	31.47	31.10	1	689	0.15%
2019/09/10	14	33.01	14	33.14	31.25	0	675	0.00%
2019/09/04	0	0.00	1	32.60	32.60	-1	562	-0.18%
2019/09/02	2	32.50	3	32.90	32.90	-1	547	-0.18%
2019/08/22	0	0.00	1	30.65	30.55	-1	435	-0.23%
2019/08/21	1	31.10	1	31.25	30.95	0	433	0.00%
2019/08/20	1	30.80	0	0.00	30.70	1	431	0.23%
2019/08/16	0	0.00	1	30.05	30.25	-1	404	-0.25%
2019/08/15	0	0.00	1	29.60	30.00	-1	407	-0.25%
2019/08/14	1	30.30	0	0.00	30.05	1	414	0.24%
2019/08/13	0	0.00	1	29.65	29.60	-1	417	-0.24%
2019/08/06	1	28.00	0	0.00	28.40	1	433	0.23%
2019/07/30	1	30.70	0	0.00	30.20	1	450	0.22%
2019/07/25	1	30.85	2	30.83	30.90	-1	460	-0.22%
2019/07/24	1	30.30	1	30.35	30.70	0	461	0.00%
2019/07/23	1	29.60	1	29.70	29.70	0	478	0.00%
2019/07/18	1	28.10	1	28.40	28.35	0	537	0.00%
2019/07/16	1	29.40	0	0.00	29.25	1	687	0.15%
2019/07/04	25	30.99	25	31.02	30.40	0	1,156	0.00%
2019/05/14	0	0.00	1	28.60	29.90	-1	1,663	-0.06%
2019/05/10	0	0.00	2	32.13	31.40	-2	1,672	-0.12%
2019/05/09	4	32.05	0	0.00	32.00	4	1,663	0.24%
2019/05/08	2	33.10	1	32.85	32.85	1	1,652	0.06%
2019/04/30	1	34.05	1	33.80	34.10	0	1,678	0.00%
2019/04/29	0	0.00	1	35.15	33.90	-1	1,693	-0.06%
2019/04/23	2	37.38	0	0.00	37.15	2	1,594	0.13%
2019/04/22	2	37.93	2	40.00	39.00	0	1,539	0.00%
2019/04/19	1	38.00	0	0.00	37.55	1	1,434	0.07%
2019/04/18	1	38.55	2	37.58	38.00	-1	1,396	-0.07%
2019/04/17	3	36.48	0	0.00	37.35	3	1,278	0.23%
2019/04/16	25	34.42	26	34.52	34.60	-1	1,111	-0.09%
2019/04/09	0	0.00	1	33.70	33.70	-1	1,013	-0.10%
2019/04/03	24	32.95	24	33.15	33.25	0	1,010	0.00%
2019/03/28	0	0.00	3	32.57	32.50	-3	1,017	-0.29%
2019/03/21	0	0.00	2	33.45	33.75	-2	1,007	-0.20%
2019/03/20	4	34.44	5	34.17	33.75	-1	1,006	-0.10%
2019/03/19	1	34.00	2	32.60	34.35	-1	966	-0.10%
2019/03/18	0	0.00	3	32.55	32.40	-3	948	-0.32%
2019/03/14	0	0.00	12	32.87	33.40	-12	952	-1.26%
2019/03/13	11	32.46	0	0.00	32.50	11	932	1.18%
2019/03/08	0	0.00	2	31.30	32.10	-2	1,001	-0.20%
2019/03/07	2	32.55	0	0.00	32.95	2	1,004	0.20%
2019/03/05	1	34.00	0	0.00	33.15	1	1,080	0.09%
2019/02/26	5	33.76	3	33.37	33.90	2	1,033	0.19%
2019/02/22	33	33.11	32	33.17	32.75	1	1,036	0.10%
2019/02/21	4	33.19	0	0.00	33.25	4	1,024	0.39%
2019/02/19	2	34.10	0	0.00	33.90	2	1,037	0.19%
2019/02/18	2	34.70	1	34.80	34.65	1	1,018	0.10%
2019/02/15	0	0.00	1	32.80	32.80	-1	949	-0.11%
2019/02/13	6	31.66	8	32.59	32.75	-2	935	-0.21%
2019/02/12	40	30.20	30	30.21	30.80	10	881	1.13%
2019/01/25	7	29.10	7	29.24	29.65	0	1,074	0.00%
2019/01/24	0	0.00	1	29.05	29.10	-1	1,094	-0.09%
2019/01/21	1	28.30	1	29.90	29.80	0	1,085	0.00%
2019/01/15	1	27.85	0	0.00	28.00	1	1,100	0.09%
2019/01/11	4	28.65	4	28.88	28.10	0	1,107	0.00%
2019/01/09	10	28.89	12	28.92	28.75	-2	1,117	-0.18%
2019/01/07	1	27.45	0	0.00	27.45	1	1,118	0.09%
2019/01/04	1	27.35	1	27.60	27.00	0	1,130	0.00%
2019/01/03	0	0.00	1	29.15	28.10	-1	1,128	-0.09%
2019/01/02	0	0.00	1	29.00	28.75	-1	1,138	-0.09%
2018/12/28	3	29.58	0	0.00	29.25	3	1,145	0.26%
2018/12/26	6	28.90	6	29.08	28.05	0	1,142	0.00%
2018/12/25	1	28.75	1	28.60	28.60	0	1,141	0.00%
2018/12/24	6	29.25	6	29.35	29.30	0	1,145	0.00%
2018/12/21	21	29.51	21	29.59	29.80	0	1,143	0.00%
2018/12/20	5	28.19	5	28.53	28.20	0	1,127	0.00%
2018/12/11	0	0.00	10	29.46	29.40	-10	1,151	-0.87%
2018/12/10	1	29.90	0	0.00	29.35	1	1,184	0.08%
2018/12/07	9	30.05	9	30.20	31.15	0	1,182	0.00%
2018/12/06	9	30.92	4	30.53	30.00	5	1,182	0.42%
2018/12/05	1	31.90	0	0.00	31.90	1	1,175	0.09%
2018/12/04	11	33.40	11	33.48	32.50	0	1,183	0.00%
2018/12/03	0	0.00	14	34.09	33.70	-14	1,189	-1.18%
2018/11/30	0	0.00	3	31.37	31.30	-3	1,156	-0.26%
2018/11/29	26	32.23	0	0.00	31.10	26	1,154	2.25%
2018/11/28	21	29.61	21	29.80	29.90	0	1,123	0.00%
2018/11/22	0	0.00	2	29.00	28.20	-2	1,310	-0.15%
2018/11/21	34	29.37	34	29.62	29.90	0	1,408	0.00%
2018/11/19	9	29.59	9	29.74	29.75	0	1,402	0.00%
2018/11/16	20	28.70	17	28.84	28.85	3	1,375	0.22%
2018/11/15	0	0.00	1	28.30	28.20	-1	1,360	-0.07%
2018/11/14	1	28.20	0	0.00	28.20	1	1,361	0.07%
2018/11/13	26	27.83	27	28.19	28.60	-1	1,365	-0.07%
2018/11/12	13	28.98	11	29.29	28.35	2	1,400	0.14%
2018/11/09	2	29.35	1	29.65	29.60	1	1,405	0.07%
2018/11/08	36	30.48	35	30.59	29.10	1	1,394	0.07%
2018/11/07	22	28.60	22	28.58	28.65	0	1,332	0.00%
2018/11/05	18	29.26	18	29.46	28.50	0	1,310	0.00%
2018/11/01	11	25.92	11	26.12	26.40	0	1,198	0.00%
2018/10/05	12	29.81	12	30.00	28.05	0	1,196	0.00%
2018/09/10	2	32.65	0	0.00	33.40	2	1,714	0.12%
2018/09/07	2	35.00	0	0.00	33.20	2	1,745	0.11%
2018/09/06	3	37.25	3	37.30	36.75	0	1,751	0.00%
2018/09/05	0	0.00	6	37.38	36.85	-6	1,893	-0.32%
2018/09/04	0	0.00	10	37.44	37.20	-10	1,953	-0.51%
2018/08/31	45	40.28	38	40.45	40.60	7	1,970	0.36%
2018/08/30	0	0.00	10	38.30	38.00	-10	1,904	-0.53%
2018/08/29	25	38.16	20	38.10	38.75	5	1,960	0.26%
2018/08/28	13	38.34	15	38.53	39.15	-2	1,982	-0.10%
2018/08/27	3	34.25	3	34.42	35.60	0	1,973	0.00%
2018/08/17	4	34.80	2	35.30	34.00	2	2,846	0.07%
2018/08/13	0	0.00	3	34.50	32.15	-3	2,855	-0.11%
2018/07/18	12	40.21	12	40.50	40.20	0	3,285	0.00%
2018/07/17	0	0.00	2	42.85	42.10	-2	3,291	-0.06%
2018/07/05	14	46.00	19	45.79	43.90	-5	3,618	-0.14%
2018/07/04	8	47.68	3	47.00	46.70	5	3,771	0.13%
2018/07/03	8	45.48	8	45.62	44.80	0	3,708	0.00%
2018/06/27	15	45.78	11	45.86	45.90	4	3,635	0.11%
2018/06/25	0	0.00	3	43.00	42.80	-3	3,556	-0.08%
2018/06/21	0	0.00	1	47.55	46.50	-1	3,513	-0.03%
2018/06/20	2	51.85	1	50.90	47.00	1	3,481	0.03%
2018/06/19	11	53.00	11	53.19	51.70	0	3,395	0.00%
2018/06/15	3	52.40	3	52.67	51.50	0	3,341	0.00%
2018/06/13	32	52.12	39	52.14	50.40	-7	3,271	-0.21%
2018/06/12	187	53.60	190	53.91	52.60	-3	3,119	-0.10%	大買/大賣/
2018/06/11	7	53.47	4	53.30	52.30	3	3,045	0.10%
2018/06/07	0	0.00	1	51.00	51.50	-1	2,943	-0.03%
2018/06/06	15	52.06	14	52.31	51.10	1	2,913	0.03%
2018/06/05	11	50.69	11	50.73	49.60	0	2,842	0.00%
2018/06/04	30	53.41	84	52.00	53.10	-54	2,782	-1.94%
2018/06/01	91	50.39	37	50.78	50.10	54	2,679	2.02%
2018/05/31	26	54.61	31	54.93	53.90	-5	2,517	-0.20%
2018/05/30	182	50.01	184	49.83	50.70	-2	2,195	-0.09%	大買/大賣/
2018/05/29	26	45.87	18	45.54	46.10	8	1,967	0.41%
2018/05/28	126	47.08	120	46.84	46.00	6	1,939	0.31%	大買/大賣/
2018/05/24	0	0.00	1	42.40	42.40	-1	1,822	-0.05%
2018/05/23	1	44.75	1	42.15	42.00	0	1,861	0.00%
2018/05/22	16	45.42	15	45.67	45.45	1	1,839	0.05%
2018/05/21	0	0.00	2	42.25	43.45	-2	1,788	-0.11%
2018/05/18	2	43.10	0	0.00	42.00	2	1,780	0.11%
2018/05/17	0	0.00	3	42.20	42.30	-3	1,781	-0.17%
2018/05/15	3	45.90	5	44.80	44.50	-2	1,745	-0.11%
2018/05/14	152	43.60	225	43.77	44.40	-73	1,753	-4.16%	大買/大賣/
2018/05/10	525	45.81	458	45.95	45.70	67	1,688	3.97%	大買/大賣/
2018/05/09	615	46.16	770	46.15	44.70	-155	1,633	-9.49%	大買/大賣/鉅額交易
2018/05/08	203	47.09	43	47.47	47.50	160	1,527	10.48%	大買/鉅額交易
2018/05/07	9	43.30	4	43.34	43.20	5	1,488	0.34%
2018/05/04	7	42.74	7	43.07	41.90	0	1,470	0.00%
2018/04/30	4	43.08	0	0.00	42.30	4	1,420	0.28%
2018/04/27	6	44.74	7	45.00	45.65	-1	1,383	-0.07%
2018/04/23	0	0.00	8	44.72	44.70	-8	1,345	-0.59%
2018/04/19	1	43.95	0	0.00	43.75	1	1,331	0.08%
2018/04/18	5	44.00	0	0.00	44.00	5	1,331	0.38%
2018/04/17	58	45.70	58.5	44.82	43.05	-0.5	1,319	-0.04%
2018/04/16	1	46.50	3	45.53	47.80	-2	1,284	-0.16%
2018/04/12	0	0.00	8.6	39.93	41.00	-8.6	1,282	-0.67%
2018/04/10	127.5	33.19	123	33.38	33.95	4.5	1,488	0.30%	大買/大賣/
2018/04/09	2	30.45	2	29.18	30.90	0	1,391	0.00%
2018/04/02	2	28.40	0	0.00	28.20	2	1,345	0.15%
2018/03/30	3	27.80	0	0.00	27.80	3	1,350	0.22%
2018/03/16	0	0.00	2	27.90	28.00	-2	1,363	-0.15%
2018/02/26	1	27.30	0	0.00	27.40	1	1,761	0.06%
2018/02/06	0	0.00	7	25.61	24.95	-7	1,822	-0.38%
2018/02/02	0	0.00	3	27.20	27.20	-3	1,859	-0.16%
2018/01/31	0	0.00	3	27.10	27.30	-3	1,874	-0.16%
2018/01/22	0	0.00	1	27.60	27.85	-1	1,940	-0.05%
2018/01/19	1	27.95	0	0.00	27.80	1	1,942	0.05%
2018/01/18	0	0.00	2	28.10	27.80	-2	1,937	-0.10%
2018/01/16	0	0.00	4	27.90	28.55	-4	1,912	-0.21%
2018/01/15	0	0.00	4	28.10	27.60	-4	1,900	-0.21%
2018/01/12	5	27.81	5	28.50	27.90	0	1,890	0.00%
2018/01/11	8	28.50	6	29.13	28.25	2	1,863	0.11%
2018/01/10	9	28.44	1	28.80	28.45	8	1,844	0.43%
2018/01/09	5	29.11	3	30.00	28.60	2	1,838	0.11%
2018/01/08	5	30.27	2	31.45	29.60	3	1,800	0.17%
2018/01/05	36	31.59	62	31.62	31.90	-26	1,738	-1.50%
2018/01/04	60	31.06	31	30.81	32.30	29	1,559	1.86%
2018/01/03	4	29.25	7	29.42	29.40	-3	1,339	-0.22%
2018/01/02	0	0.00	1	27.85	27.80	-1	1,257	-0.08%