國喬 (1312)-第一金-新興券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
14.50
漲跌
▼0.05
漲幅
-0.34%
成交量
2,887張
產業
上市塑膠類股
643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

國喬 (1312)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/24	0	0.00	11	14.19	14.25	-11	2,966	-0.37%
2024/05/22	1	14.40	0	0.00	14.40	1	2,898	0.03%
2024/05/17	1	14.65	0	0.00	14.70	1	2,801	0.04%
2024/05/15	1	14.60	0	0.00	14.85	1	2,643	0.04%
2024/05/14	1	14.30	0	0.00	14.15	1	2,372	0.04%
2024/05/13	3	14.37	1	14.40	14.35	2	2,299	0.09%
2024/04/30	1	13.45	0	0.00	13.50	1	2,125	0.05%
2024/04/22	0	0.00	130	13.25	13.15	-130	2,245	-5.79%	大賣/鉅額交易
2024/04/16	1	12.95	0	0.00	12.95	1	2,259	0.04%
2024/04/15	0	0.00	2	13.40	13.35	-2	2,248	-0.09%
2024/04/09	0	0.00	1	13.45	13.55	-1	2,269	-0.04%
2024/04/02	2	13.33	0	0.00	13.35	2	2,306	0.09%
2024/03/28	10	13.30	0	0.00	13.10	10	2,722	0.37%
2024/03/19	0	0.00	7	13.25	13.15	-7	3,002	-0.23%
2024/03/08	0	0.00	122.8	13.55	13.55	-122.8	3,175	-3.87%	大賣/鉅額交易
2024/03/05	0	14.10	90	14.08	14.00	-90	3,129	-2.88%
2024/03/04	0.1	14.20	96	14.10	14.05	-95.9	3,123	-3.07%
2024/03/01	0	0.00	75	14.15	14.10	-75	3,153	-2.38%
2024/02/29	1	14.15	117	14.11	14.15	-116	3,180	-3.65%	大賣/鉅額交易
2024/02/26	0.1	14.30	0	0.00	14.25	0.1	3,169	0.00%
2024/02/21	0.2	14.48	15	14.45	14.35	-14.8	3,160	-0.47%
2024/02/20	0	0.00	0.6	14.65	14.50	-0.6	3,151	-0.02%
2024/02/15	10	14.15	1	14.25	14.25	9	3,136	0.29%
2024/02/05	0	0.00	10	14.20	14.25	-10	3,121	-0.32%
2024/02/02	0.6	14.40	0	0.00	14.40	0.6	3,106	0.02%
2024/01/30	0	0.00	10	14.35	14.50	-10	3,067	-0.33%
2024/01/29	11	14.70	1	14.60	14.75	10	3,046	0.33%
2024/01/26	0	0.00	1	14.50	14.50	-1	3,020	-0.03%
2024/01/25	0	0.00	2	14.40	14.40	-2	2,991	-0.07%
2024/01/24	4	14.35	0	0.00	14.35	4	2,969	0.13%
2024/01/23	0.2	14.35	0	0.00	14.25	0.2	2,954	0.01%
2024/01/11	0	0.00	20	14.50	14.60	-20	2,752	-0.73%
2024/01/10	0	0.00	2	14.75	14.70	-2	2,695	-0.07%
2024/01/08	0	0.00	2	15.15	15.15	-2	2,607	-0.08%
2023/12/27	0	0.00	4	15.10	15.10	-4	2,422	-0.17%
2023/12/26	4	15.30	0	0.00	15.10	4	2,395	0.17%
2023/12/25	2.1	14.85	14	14.89	14.85	-11.9	2,213	-0.54%
2023/12/21	0	0.00	1	15.25	15.30	-1	1,937	-0.05%
2023/12/19	0	0.00	1	14.90	14.90	-1	1,841	-0.05%
2023/12/14	2	15.25	0	0.00	15.20	2	1,614	0.12%
2023/12/11	2	15.20	0	0.00	15.20	2	1,441	0.14%
2023/12/08	2	15.75	0	0.00	15.70	2	1,371	0.15%
2023/12/07	1	15.75	105	15.75	15.70	-104	1,337	-7.78%	大賣/鉅額交易
2023/12/01	20	16.00	0	0.00	15.95	20	1,251	1.60%
2023/11/29	2	16.10	0	0.00	16.10	2	1,197	0.17%
2023/11/03	0	0.00	5	16.00	16.05	-5	1,278	-0.39%
2023/11/02	0	0.00	1	15.80	15.90	-1	1,287	-0.08%
2023/11/01	1	15.70	0	0.00	15.70	1	1,295	0.08%
2023/10/31	1	15.85	0	0.00	15.80	1	1,320	0.08%
2023/10/26	0	0.00	20	15.85	15.90	-20	1,430	-1.40%
2023/10/20	11	15.86	10	15.85	15.90	1	1,472	0.07%
2023/10/16	0	0.00	2	16.65	16.60	-2	1,524	-0.13%
2023/10/13	2	16.53	0	0.00	16.50	2	1,559	0.13%
2023/10/06	1	16.45	0	0.00	16.50	1	1,593	0.06%
2023/10/03	1	16.60	0	0.00	16.50	1	1,647	0.06%
2023/09/27	1	16.65	0	0.00	16.65	1	1,730	0.06%
2023/09/15	10	17.45	0	0.00	17.25	10	1,753	0.57%
2023/09/14	0	0.00	10	17.50	17.40	-10	1,754	-0.57%
2023/09/08	0	0.00	8	17.05	17.10	-8	1,733	-0.46%
2023/09/06	0	0.00	7	17.05	16.95	-7	1,734	-0.40%
2023/09/04	8	17.25	0	0.00	17.20	8	1,737	0.46%
2023/08/23	8	16.40	0	0.00	16.40	8	1,825	0.44%
2023/08/22	9	16.38	8	16.30	16.35	1	1,834	0.05%
2023/08/21	1	16.65	0	0.00	16.60	1	1,824	0.05%
2023/08/18	0	0.00	20	16.95	16.85	-20	1,825	-1.10%
2023/08/16	20	16.48	0	0.00	16.50	20	1,787	1.12%
2023/08/15	2	16.90	0	0.00	16.95	2	1,758	0.11%
2023/08/14	46	17.40	0	0.00	17.25	46	1,706	2.69%
2023/08/10	3	18.55	8	18.60	18.60	-5	1,637	-0.31%
2023/08/09	2	18.85	0	0.00	18.85	2	1,648	0.12%
2023/08/08	1	18.75	20	18.75	18.75	-19	1,674	-1.13%
2023/08/04	1	18.80	0	0.00	18.80	1	1,711	0.06%
2023/08/02	0	0.00	7	18.95	18.70	-7	1,718	-0.41%
2023/08/01	7	18.60	0	0.00	18.60	7	1,668	0.42%
2023/07/26	20	18.40	0	0.00	18.35	20	1,683	1.19%
2023/07/25	0	0.00	1	18.25	18.25	-1	1,705	-0.06%
2023/07/21	1	18.25	0	0.00	18.20	1	1,764	0.06%
2023/07/19	12	18.18	7	18.10	18.10	5	1,996	0.25%
2023/07/18	5	18.50	0	0.00	18.45	5	1,973	0.25%
2023/07/14	7	18.50	0	0.00	18.45	7	2,014	0.35%
2023/07/13	6	18.20	0	0.00	18.20	6	2,108	0.28%
2023/07/12	2	18.40	0	0.00	18.25	2	2,130	0.09%
2023/07/11	1	18.55	0	0.00	18.55	1	2,170	0.05%
2023/07/06	11	18.93	0	0.00	18.80	11	2,319	0.47%
2023/07/04	1	19.30	0	0.00	19.25	1	2,317	0.04%
2023/07/03	0	0.00	10	19.60	19.50	-10	2,421	-0.41%
2023/06/30	50	19.50	0	0.00	19.45	50	2,443	2.05%
2023/06/29	3	19.30	0	0.00	19.30	3	2,438	0.12%
2023/06/27	13	19.27	0	0.00	19.25	13	2,458	0.53%
2023/06/21	7	19.20	0	0.00	19.25	7	2,533	0.28%
2023/06/20	20	19.25	0	0.00	19.20	20	2,544	0.79%
2023/06/19	0	0.00	5	19.40	19.35	-5	2,530	-0.20%
2023/06/15	1	19.25	0	0.00	19.30	1	2,531	0.04%
2023/06/13	7	19.20	0	0.00	19.20	7	2,599	0.27%
2023/06/07	1	19.55	8	19.65	19.55	-7	2,691	-0.26%
2023/06/06	0	0.00	8	19.60	19.55	-8	2,697	-0.30%
2023/06/05	16	19.62	0	0.00	19.65	16	2,703	0.59%
2023/06/01	1	19.10	0	0.00	19.15	1	2,690	0.04%
2023/05/29	20	19.00	0	0.00	19.00	20	2,667	0.75%
2023/05/25	0.2	19.25	0	0.00	19.10	0.2	2,697	0.01%
2023/05/17	1	19.15	0	0.00	19.20	1	2,735	0.04%
2023/05/12	2	19.15	2	18.95	18.90	0	2,774	0.00%
2023/05/11	2	19.15	2	18.95	18.75	0	2,751	0.00%
2023/05/08	0	0.00	0.2	19.80	19.75	-0.2	2,779	-0.01%
2023/05/04	0.2	19.80	0	0.00	19.70	0.2	2,852	0.01%
2023/04/24	150	21.00	1	20.85	20.80	149	2,921	5.10%	大買/鉅額交易
2023/04/19	0	0.00	300	20.32	20.20	-300	2,771	-10.82%	大賣/鉅額交易
2023/04/17	11	21.10	10	21.20	21.20	1	2,683	0.04%
2023/04/14	0	0.00	150	20.90	21.15	-150	2,686	-5.58%	大賣/鉅額交易
2023/04/13	0	0.00	122	20.85	20.75	-122	2,655	-4.59%	大賣/鉅額交易
2023/04/12	3	20.65	0	0.00	20.60	3	2,543	0.12%
2023/04/06	302	20.60	0	0.00	20.15	302	2,542	11.88%	大買/鉅額交易
2023/03/31	1	19.95	137	19.95	20.00	-136	2,482	-5.48%	大賣/鉅額交易
2023/03/29	0	0.00	50	19.80	19.85	-50	2,644	-1.89%
2023/03/27	15	20.00	0	0.00	20.00	15	2,697	0.56%
2023/03/06	0	0.00	2	19.95	19.85	-2	4,576	-0.04%
2023/02/24	0	0.00	0	20.20	19.90	0	4,677	0.00%
2023/02/07	3	19.90	0	0.00	19.80	3	4,927	0.06%
2023/01/30	0	0.00	1	19.75	19.80	-1	4,739	-0.02%
2023/01/06	0	0.00	7	19.35	19.30	-7	4,500	-0.16%
2023/01/03	9	19.12	2	19.05	19.20	7	4,453	0.16%
2022/12/28	0	0.00	8	19.12	18.85	-8	4,417	-0.18%
2022/12/23	7	19.00	1	19.00	18.95	6	4,368	0.14%
2022/12/19	1	18.50	0	0.00	18.35	1	4,281	0.02%
2022/12/13	5	18.40	0	0.00	18.50	5	4,147	0.12%
2022/12/06	46	19.76	1	19.45	19.20	45	3,753	1.20%
2022/12/05	40	20.20	26	20.35	20.20	14	3,604	0.39%
2022/12/02	80	20.39	20	20.28	20.30	60	3,560	1.69%
2022/12/01	0	0.00	34	20.86	20.70	-34	3,402	-1.00%
2022/11/30	31	20.12	158	19.42	20.80	-127	2,936	-4.33%	大賣/鉅額交易
2022/11/29	291	18.92	165	19.02	18.95	126	2,586	4.87%	大買/大賣/鉅額交易
2022/11/28	50	18.75	50	18.88	18.80	0	2,511	0.00%
2022/11/18	3	17.60	0	0.00	17.50	3	2,287	0.13%
2022/11/01	0	0.00	2	17.60	17.70	-2	2,373	-0.08%
2022/10/26	2	17.25	3	17.25	17.25	-1	2,450	-0.04%
2022/10/19	0	0.00	4	17.56	17.35	-4	2,446	-0.16%
2022/10/18	10	17.20	0	0.00	17.45	10	2,447	0.41%
2022/10/17	0	0.00	10	16.75	17.05	-10	2,453	-0.41%
2022/10/14	7	17.15	5	17.29	17.10	2	2,461	0.08%
2022/10/12	0	0.00	7	17.50	17.40	-7	2,495	-0.28%
2022/10/11	0	0.00	7	17.55	17.50	-7	2,508	-0.28%
2022/10/07	0	0.00	2	17.98	18.00	-2	2,567	-0.08%
2022/09/29	7	17.15	0	0.00	17.10	7	3,278	0.21%
2022/09/28	30	16.95	10	16.65	16.60	20	3,317	0.60%
2022/09/26	0	0.00	7	18.05	17.85	-7	3,292	-0.21%
2022/09/12	2	18.45	0	0.00	18.45	2	3,645	0.05%
2022/09/05	4	18.35	0	0.00	18.35	4	3,674	0.11%
2022/08/30	3	18.80	0	0.00	18.75	3	3,674	0.08%
2022/08/29	0	0.00	5	18.75	18.75	-5	3,704	-0.13%
2022/08/24	5	19.35	0	0.00	19.20	5	3,731	0.13%
2022/08/18	2	18.78	0	0.00	18.70	2	3,735	0.05%
2022/08/17	0	0.00	30	18.67	18.70	-30	3,748	-0.80%
2022/08/12	30	19.33	7	19.25	19.25	23	3,634	0.63%
2022/08/11	7	19.85	20	19.70	19.85	-13	3,577	-0.36%
2022/08/10	20	19.45	0	0.00	19.55	20	3,591	0.56%
2022/08/03	4	19.55	0	0.00	19.35	4	3,773	0.11%
2022/07/20	1	19.40	0	0.00	19.35	1	4,312	0.02%
2022/07/18	2	18.95	0	0.00	18.90	2	4,350	0.05%
2022/07/12	10	21.00	0	0.00	20.35	10	3,987	0.25%
2022/07/11	0	0.00	14	21.45	21.40	-14	3,872	-0.36%
2022/07/07	0	0.00	10	21.10	21.55	-10	3,848	-0.26%
2022/07/06	0	0.00	24	21.96	21.40	-24	3,823	-0.63%
2022/07/01	0	0.00	1	22.20	21.95	-1	3,924	-0.03%
2022/06/30	4	22.80	0	0.00	22.70	4	3,952	0.10%
2022/06/28	0	0.00	5	23.20	23.30	-5	4,190	-0.12%
2022/06/27	5	23.10	4	23.20	23.20	1	4,495	0.02%
2022/06/24	0	0.00	1	22.80	22.75	-1	4,487	-0.02%
2022/06/23	0	0.00	10	22.65	22.35	-10	4,515	-0.22%
2022/06/22	23	22.71	0	0.00	22.25	23	4,511	0.51%
2022/06/21	4	22.78	2	23.10	23.10	2	4,418	0.05%
2022/06/20	30	22.80	0	0.00	22.80	30	4,393	0.68%
2022/05/31	1	24.55	0	0.00	24.50	1	5,132	0.02%
2022/05/12	0	0.00	70	23.84	23.45	-70	6,070	-1.15%
2022/05/09	1	24.55	31.4	24.74	24.60	-30.4	6,485	-0.47%
2022/04/29	0	0.00	2	25.98	26.05	-2	6,777	-0.03%
2022/04/27	10	25.10	0	0.00	25.05	10	6,853	0.15%
2022/04/25	2	26.00	2	25.95	25.95	0	6,865	0.00%
2022/04/22	2	26.50	0	0.00	26.50	2	6,816	0.03%
2022/04/21	20	26.50	0	0.00	26.50	20	6,834	0.29%
2022/04/18	0	0.00	20	26.00	26.05	-20	7,130	-0.28%
2022/04/15	70	26.46	0	0.00	26.40	70	7,184	0.97%
2022/04/12	12	26.01	0	0.00	26.15	12	7,389	0.16%
2022/04/08	1	26.55	0	0.00	26.60	1	7,422	0.01%
2022/04/07	10	26.40	0	0.00	26.25	10	7,512	0.13%
2022/04/06	5	26.70	0	0.00	26.75	5	7,510	0.07%
2022/04/01	10	26.96	0	0.00	27.00	10	7,483	0.13%
2022/03/31	0	0.00	1	27.60	27.30	-1	7,388	-0.01%
2022/03/30	10	28.10	26	27.89	27.85	-16	7,366	-0.22%
2022/03/28	3	26.75	0	0.00	26.80	3	7,062	0.04%
2022/03/22	5	27.10	1	27.05	27.15	4	7,152	0.06%
2022/03/21	0	0.00	1	26.90	27.00	-1	7,239	-0.01%
2022/03/18	1	26.75	0	0.00	26.55	1	7,296	0.01%
2022/03/17	10	26.50	0	0.00	26.75	10	7,342	0.14%
2022/03/10	5	26.45	0	0.00	26.50	5	7,763	0.06%
2022/03/09	1	26.10	0	0.00	26.10	1	7,810	0.01%
2022/03/08	11	27.20	1	26.70	26.70	10	7,737	0.13%
2022/03/04	1	28.80	5	28.65	28.65	-4	8,034	-0.05%
2022/03/03	0	0.00	1	29.10	28.95	-1	8,350	-0.01%
2022/03/02	0	0.00	1	29.00	28.85	-1	9,203	-0.01%
2022/03/01	5	28.65	0	0.00	28.75	5	9,854	0.05%
2022/02/25	0	0.00	1	28.40	28.40	-1	10,084	-0.01%
2022/02/24	1	27.75	1	28.10	27.80	0	10,113	0.00%
2022/02/23	0	0.00	1	28.55	28.45	-1	10,078	-0.01%
2022/02/22	9	28.77	5	28.35	28.35	4	10,231	0.04%
2022/02/21	0	0.00	30	28.67	28.70	-30	10,260	-0.29%
2022/02/16	4	28.25	1	28.20	28.25	3	10,722	0.03%
2022/02/15	0	0.00	2	28.25	28.35	-2	11,238	-0.02%
2022/02/14	7	28.97	10	28.61	28.30	-3	11,335	-0.03%
2022/02/11	5.4	28.99	31	28.93	29.00	-25.6	11,247	-0.23%
2022/02/10	6	28.82	9	28.87	28.80	-3	11,082	-0.03%
2022/02/09	0	0.00	12	28.38	28.50	-12	10,962	-0.11%
2022/02/08	5	28.20	0	0.00	28.25	5	10,899	0.05%
2022/01/25	40	26.55	15	26.75	26.50	25	10,809	0.23%
2022/01/24	0	0.00	16	27.03	27.00	-16	10,773	-0.15%
2022/01/21	8	27.98	0	0.00	27.50	8	10,718	0.07%
2022/01/20	1	27.65	0	0.00	27.85	1	10,619	0.01%
2022/01/19	1	27.65	0	0.00	27.60	1	10,619	0.01%
2022/01/17	5	28.00	0	0.00	28.05	5	10,569	0.05%
2022/01/14	2	27.75	0	0.00	27.85	2	10,674	0.02%
2022/01/13	15	28.05	0	0.00	28.05	15	10,691	0.14%
2022/01/12	1	27.65	0	0.00	27.75	1	10,724	0.01%
2022/01/11	11	27.60	50	27.62	27.65	-39	10,735	-0.36%
2022/01/10	12	28.07	0	0.00	28.05	12	10,654	0.11%
2022/01/07	1	28.75	7	28.52	28.25	-6	10,611	-0.06%
2022/01/05	0	0.00	10	28.10	28.10	-10	10,537	-0.09%
2022/01/03	2	28.35	1	28.35	28.40	1	10,591	0.01%
2021/12/30	9	28.92	4	28.90	28.70	5	10,636	0.05%
2021/12/29	36	28.67	2	28.80	28.85	34	10,723	0.32%
2021/12/27	5	28.55	2	28.45	28.50	3	11,099	0.03%
2021/12/24	14	28.63	6	28.47	28.40	8	11,428	0.07%
2021/12/23	10	28.30	0	0.00	28.35	10	11,759	0.09%
2021/12/22	1	28.30	11	28.29	28.20	-10	12,365	-0.08%
2021/12/21	0	0.00	2	28.20	28.20	-2	12,689	-0.02%
2021/12/17	0	0.00	15	28.25	28.30	-15	13,159	-0.11%
2021/12/16	2	27.98	0	0.00	27.90	2	13,171	0.02%
2021/12/15	5	28.15	8	28.10	27.95	-3	13,213	-0.02%
2021/12/14	7	28.20	0	0.00	28.10	7	13,455	0.05%
2021/12/13	3	28.23	0	0.00	28.15	3	13,645	0.02%
2021/12/09	8	28.65	0	0.00	28.45	8	13,672	0.06%
2021/12/08	0	0.00	1	28.65	28.55	-1	13,661	-0.01%
2021/12/07	5	28.80	1	28.50	28.75	4	13,548	0.03%
2021/12/06	2	28.43	17	28.31	28.35	-15	13,459	-0.11%
2021/12/03	0	0.00	73	28.63	28.50	-73	13,445	-0.54%
2021/12/02	22	28.50	2.5	28.40	28.40	19.5	13,374	0.15%
2021/12/01	25	28.76	70	28.64	28.70	-45	13,300	-0.34%
2021/11/30	84	28.84	1	29.10	28.75	83	13,134	0.63%
2021/11/29	44	28.91	1	28.85	28.70	43	12,856	0.33%
2021/11/26	183	30.11	234	29.87	29.80	-51	12,642	-0.40%	大買/大賣/
2021/11/25	37.5	29.68	62	29.54	29.75	-24.5	11,857	-0.21%
2021/11/24	41	28.57	19	29.09	29.20	22	11,104	0.20%
2021/11/23	1	28.20	2	28.25	28.15	-1	10,814	-0.01%
2021/11/22	30	28.35	0	0.00	28.30	30	10,788	0.28%
2021/11/19	19	28.76	1	28.50	28.50	18	10,778	0.17%
2021/11/18	3	28.50	2	28.50	28.70	1	10,714	0.01%
2021/11/17	2	28.30	1	28.30	28.15	1	10,699	0.01%
2021/11/16	6	28.32	3	28.20	28.45	3	10,782	0.03%
2021/11/15	30	29.09	39	28.93	28.80	-9	10,695	-0.08%
2021/11/12	94	29.05	22	29.23	29.55	72	10,498	0.69%
2021/11/11	2	27.60	0	0.00	27.50	2	10,105	0.02%
2021/11/10	3	28.35	10	28.33	28.15	-7	10,236	-0.07%
2021/11/09	3	27.95	0	0.00	27.95	3	10,379	0.03%
2021/11/08	7	27.85	4	27.70	27.85	3	10,598	0.03%
2021/11/05	0	0.00	2	27.55	27.55	-2	10,861	-0.02%
2021/11/04	14	27.24	5	27.15	27.10	9	10,873	0.08%
2021/11/03	0	0.00	3	27.45	27.50	-3	10,892	-0.03%
2021/11/02	3	27.25	0	0.00	26.95	3	11,027	0.03%
2021/10/29	0	0.00	3.8	26.92	27.00	-3.8	11,323	-0.03%
2021/10/28	1	26.80	0	0.00	26.95	1	11,313	0.01%
2021/10/26	10	26.75	2	26.85	26.80	8	11,391	0.07%
2021/10/22	210	26.67	0	0.00	26.35	210	11,536	1.82%	大買/鉅額交易
2021/10/20	33	27.23	0	0.00	26.90	33	11,630	0.28%
2021/10/19	7	27.21	0	0.00	27.30	7	11,719	0.06%
2021/10/18	4	27.15	2	27.85	27.35	2	11,753	0.02%
2021/10/14	2	26.95	0	0.00	26.95	2	12,027	0.02%
2021/10/13	3	27.25	0	0.00	27.15	3	12,000	0.02%
2021/10/12	0	0.00	1	27.70	27.75	-1	12,108	-0.01%
2021/10/08	0	0.00	10	28.10	28.10	-10	12,156	-0.08%
2021/10/06	0	0.00	7	28.23	28.10	-7	12,730	-0.05%
2021/10/05	5	27.20	0	0.00	27.60	5	12,779	0.04%
2021/10/04	7	26.94	2	26.90	26.85	5	12,812	0.04%
2021/10/01	297	28.47	30	28.19	28.10	267	12,723	2.10%	大買/鉅額交易
2021/09/30	15	29.04	3	29.35	28.95	12	12,932	0.09%
2021/09/29	7	30.76	47	30.74	29.80	-40	13,036	-0.31%
2021/09/28	50	30.45	16	30.45	31.00	34	13,169	0.26%
2021/09/27	15	30.25	104	30.30	30.35	-89	16,563	-0.54%	大賣/
2021/09/24	85	29.60	2	29.25	29.25	83	18,467	0.45%
2021/09/23	10	29.17	2	29.03	29.15	8	18,717	0.04%
2021/09/22	0	0.00	11	28.47	28.65	-11	18,974	-0.06%
2021/09/17	9	29.37	5	29.10	29.10	4	19,124	0.02%
2021/09/16	4	29.45	13	29.50	29.90	-9	18,943	-0.05%
2021/09/15	16	29.09	0	0.00	28.80	16	18,890	0.08%
2021/09/14	0	0.00	2	29.28	29.15	-2	19,005	-0.01%
2021/09/13	0	0.00	2	29.40	29.40	-2	19,224	-0.01%
2021/09/10	5	28.85	7	28.89	28.90	-2	19,502	-0.01%
2021/09/09	10	28.45	1	28.45	28.50	9	19,690	0.05%
2021/09/08	2	28.30	0	0.00	28.45	2	19,913	0.01%
2021/09/07	0	0.00	10	28.70	28.85	-10	20,858	-0.05%
2021/09/06	120	28.72	0	0.00	28.50	120	21,221	0.57%	大買/鉅額交易
2021/09/02	2	29.73	0	0.00	29.45	2	22,413	0.01%
2021/08/31	0	0.00	2	30.00	30.45	-2	23,466	-0.01%
2021/08/27	5	29.45	0	0.00	29.50	5	24,911	0.02%
2021/08/20	0	0.00	0.5	28.10	28.10	-0.5	27,069	0.00%
2021/08/19	0	0.00	26	29.60	29.00	-26	27,083	-0.10%
2021/08/18	0	0.00	10	29.25	29.95	-10	27,251	-0.04%
2021/08/17	0	0.00	2	29.25	29.20	-2	27,885	-0.01%
2021/08/16	3	30.77	1	30.30	29.90	2	27,993	0.01%
2021/08/13	0	0.00	82	31.62	31.20	-82	28,018	-0.29%
2021/08/12	0	0.00	6.9	30.61	31.30	-6.9	28,173	-0.02%
2021/08/11	5	31.20	5.1	30.06	30.00	-0.1	28,360	0.00%
2021/08/10	5	30.45	10	30.65	30.70	-5	28,688	-0.02%
2021/08/09	0	0.00	2	30.65	30.70	-2	29,084	-0.01%
2021/08/06	5	30.95	2	31.25	30.95	3	29,674	0.01%
2021/08/05	20.5	30.80	5	30.76	30.90	15.5	29,798	0.05%
2021/08/04	1	30.20	0	0.00	30.30	1	30,190	0.00%
2021/08/03	60	29.55	0	0.00	29.60	60	30,703	0.20%
2021/08/02	0	0.00	2	29.85	29.75	-2	31,372	-0.01%
2021/07/29	1	29.15	0	0.00	29.30	1	32,167	0.00%
2021/07/28	31	28.66	2	28.75	28.90	29	32,510	0.09%
2021/07/27	1	29.25	0	0.00	29.25	1	33,073	0.00%
2021/07/26	3	30.12	0	0.00	29.75	3	33,683	0.01%
2021/07/23	1	30.15	1	30.45	30.45	0	34,349	0.00%
2021/07/22	34	29.71	4	29.54	29.45	30	34,457	0.09%
2021/07/21	3	29.60	34.5	29.59	29.30	-31.5	34,896	-0.09%
2021/07/20	5	30.70	0	0.00	30.05	5	35,053	0.01%
2021/07/19	1	31.15	0	0.00	31.40	1	35,307	0.00%
2021/07/16	0.5	31.30	0	0.00	31.30	0.5	36,742	0.00%
2021/07/15	0	0.00	1	30.90	31.15	-1	37,062	0.00%
2021/07/14	31	29.56	0.5	30.05	30.05	30.5	37,787	0.08%
2021/07/13	135	30.69	4	31.03	30.15	131	38,665	0.34%	大買/鉅額交易
2021/07/12	0	0.00	11	32.37	31.45	-11	38,720	-0.03%
2021/07/09	5	31.80	15	32.04	31.80	-10	39,020	-0.03%
2021/07/08	32	31.72	35	31.80	32.10	-3	39,246	-0.01%
2021/07/07	10	32.48	3	32.55	31.80	7	39,497	0.02%
2021/07/06	8	32.75	33	33.07	33.35	-25	39,662	-0.06%
2021/07/05	4	32.94	6	32.71	32.75	-2	39,482	-0.01%
2021/07/02	116	34.21	107	33.59	32.00	9	39,015	0.02%	大買/大賣/
2021/07/01	83	32.23	189.3	32.28	32.90	-106.3	35,475	-0.30%	大賣/鉅額交易
2021/06/30	5	29.80	17	29.70	29.95	-12	33,491	-0.04%
2021/06/29	18	29.72	0	0.00	29.30	18	33,314	0.05%
2021/06/25	20	29.25	10	29.03	29.05	10	33,238	0.03%
2021/06/24	8	28.84	10	29.05	29.15	-2	33,558	-0.01%
2021/06/23	158	28.71	5	28.75	28.75	153	34,034	0.45%	大買/鉅額交易
2021/06/21	0	0.00	11	28.02	28.50	-11	34,152	-0.03%
2021/06/18	0	0.00	2	29.10	29.10	-2	33,904	-0.01%
2021/06/17	0	0.00	20	29.13	29.55	-20	33,817	-0.06%
2021/06/16	13	29.98	10	30.63	29.05	3	33,732	0.01%
2021/06/15	11.5	30.60	2	30.08	30.10	9.5	32,787	0.03%
2021/06/11	6	30.10	12	30.03	30.00	-6	32,499	-0.02%
2021/06/09	7	30.29	15	30.41	30.05	-8	31,523	-0.03%
2021/06/08	5	29.96	37	30.17	29.80	-32	31,112	-0.10%
2021/06/07	49	29.78	35	29.82	29.80	14	30,592	0.05%
2021/06/04	7	28.79	52	28.57	28.60	-45	29,651	-0.15%
2021/06/03	14	28.29	69	28.50	28.50	-55	29,516	-0.19%
2021/06/02	27	28.00	52	28.03	27.60	-25	29,646	-0.08%
2021/06/01	2	26.90	1	26.95	27.00	1	28,925	0.00%
2021/05/31	60	26.99	23	26.96	26.80	37	28,924	0.13%
2021/05/28	21	26.08	7	26.07	26.20	14	28,562	0.05%
2021/05/27	7	25.78	0	0.00	25.75	7	28,446	0.02%
2021/05/26	53	25.96	0	0.00	26.05	53	28,348	0.19%
2021/05/25	33	26.84	52	26.81	25.90	-19	28,179	-0.07%
2021/05/24	39	25.36	1	25.20	25.15	38	27,684	0.14%
2021/05/21	3	24.70	1	24.55	24.80	2	27,756	0.01%
2021/05/20	12	24.38	0	0.00	24.00	12	27,565	0.04%
2021/05/19	0	0.00	3	24.40	24.45	-3	27,252	-0.01%
2021/05/18	18	24.20	10	24.90	24.85	8	26,955	0.03%
2021/05/17	11	24.43	5	24.50	24.05	6	26,378	0.02%
2021/05/14	51	27.45	11	27.13	26.70	40	25,940	0.15%
2021/05/12	9	25.44	21	25.23	25.70	-12	25,069	-0.05%
2021/05/11	8	28.41	1	29.30	28.00	7	24,485	0.03%
2021/05/10	1	28.80	39	28.82	28.90	-38	23,939	-0.16%
2021/05/07	23	29.31	15	30.00	29.05	8	23,292	0.03%
2021/05/05	3	31.58	189	31.87	31.30	-186	22,518	-0.83%	大賣/鉅額交易
2021/05/04	19	30.09	82	30.29	30.20	-63	22,164	-0.28%
2021/05/03	8	33.28	74	33.10	32.65	-66	21,499	-0.31%
2021/04/29	16	33.51	210	33.11	33.50	-194	20,888	-0.93%	大賣/鉅額交易
2021/04/28	5	32.35	38	32.89	32.50	-33	20,155	-0.16%
2021/04/27	3	32.37	19	32.33	32.60	-16	20,086	-0.08%
2021/04/26	34	31.81	19	31.84	32.10	15	19,617	0.08%
2021/04/23	11	31.14	3	31.30	31.30	8	19,396	0.04%
2021/04/22	37	32.79	218	32.74	31.75	-181	19,134	-0.95%	大賣/鉅額交易
2021/04/21	58	31.40	2	31.35	31.40	56	17,793	0.31%
2021/04/20	228	31.05	19	31.38	31.85	209	17,379	1.20%	大買/鉅額交易
2021/04/19	15	32.18	134	32.47	32.65	-119	16,683	-0.71%	大賣/鉅額交易
2021/04/16	31	29.67	19	29.60	29.70	12	15,557	0.08%
2021/04/15	15	29.01	10	29.13	29.15	5	15,203	0.03%
2021/04/14	173	27.99	5	28.25	27.90	168	14,958	1.12%	大買/鉅額交易
2021/04/13	67	28.79	6	28.57	28.20	61	14,843	0.41%
2021/04/12	47	28.91	1	29.40	29.60	46	14,702	0.31%
2021/04/09	341	28.17	5	28.03	28.45	336	14,253	2.36%	大買/鉅額交易
2021/04/08	0	0.00	2	27.85	28.00	-2	14,186	-0.01%
2021/04/07	8	27.59	0	0.00	27.80	8	14,574	0.05%
2021/04/06	21	27.89	11	27.86	27.90	10	14,641	0.07%
2021/04/01	2	27.40	2	27.25	27.30	0	14,455	0.00%
2021/03/31	2	27.30	4	27.85	27.50	-2	14,359	-0.01%
2021/03/29	18	27.07	12	27.23	27.00	6	14,377	0.04%
2021/03/26	15	26.82	7	26.94	26.80	8	15,094	0.05%
2021/03/25	0	0.00	31	25.85	25.95	-31	14,603	-0.21%
2021/03/23	6	24.37	0	0.00	24.55	6	14,129	0.04%
2021/03/22	5	24.25	9	24.72	24.55	-4	14,127	-0.03%
2021/03/19	10	24.10	3	24.10	24.10	7	14,283	0.05%
2021/03/18	15	24.98	0	0.00	24.85	15	14,257	0.11%
2021/03/17	3	24.97	3	25.25	25.00	0	14,337	0.00%
2021/03/16	14	25.21	0	0.00	25.15	14	14,472	0.10%
2021/03/12	3	25.30	19	24.95	25.30	-16	14,393	-0.11%
2021/03/11	9	25.22	4	25.70	25.10	5	14,430	0.03%
2021/03/10	1	25.15	2	25.15	25.35	-1	14,519	-0.01%
2021/03/09	15	25.15	78	25.31	25.25	-63	14,525	-0.43%
2021/03/08	67	25.60	54	25.77	25.65	13	14,413	0.09%
2021/03/05	17	24.45	6	23.85	23.85	11	13,681	0.08%
2021/03/04	5	24.19	6	24.57	24.35	-1	13,792	-0.01%
2021/03/03	11	23.85	4	23.93	23.95	7	13,780	0.05%
2021/03/02	4	23.58	12	23.61	23.55	-8	13,978	-0.06%
2021/02/26	9	23.48	4	23.93	23.85	5	14,156	0.04%
2021/02/25	10	23.80	1	24.00	23.85	9	14,393	0.06%
2021/02/24	19	23.78	2	24.25	23.65	17	14,651	0.12%
2021/02/23	10	24.00	10	23.97	24.35	0	14,864	0.00%
2021/02/22	19	23.63	5	23.55	23.50	14	14,685	0.10%
2021/02/18	4	23.35	8	23.60	23.25	-4	15,492	-0.03%
2021/02/17	0	0.00	1	23.20	23.00	-1	15,831	-0.01%
2021/02/05	0	0.00	7	22.70	22.60	-7	16,518	-0.04%
2021/02/04	0	0.00	2	22.45	22.55	-2	16,886	-0.01%
2021/02/03	0	0.00	14	22.00	22.25	-14	17,408	-0.08%
2021/02/02	2	21.70	2	21.75	21.80	0	17,681	0.00%
2021/02/01	10	20.60	2	21.40	21.55	8	18,013	0.04%
2021/01/29	3	21.05	0	0.00	20.90	3	18,260	0.02%
2021/01/28	2	20.90	0	0.00	21.05	2	18,452	0.01%
2021/01/27	3	21.55	0	0.00	21.55	3	18,929	0.02%
2021/01/26	1	21.60	5	21.60	21.85	-4	19,461	-0.02%
2021/01/21	2	21.00	0	0.00	21.40	2	20,749	0.01%
2021/01/20	1	21.30	16	21.99	21.10	-15	21,386	-0.07%
2021/01/19	35	22.41	0	0.00	22.45	35	22,351	0.16%
2021/01/18	2	22.10	5	22.55	22.45	-3	23,010	-0.01%
2021/01/15	4	22.78	0	0.00	22.55	4	23,183	0.02%
2021/01/14	0	0.00	2	23.40	23.45	-2	23,266	-0.01%
2021/01/12	2	22.90	0	0.00	23.10	2	23,313	0.01%
2021/01/11	4	23.25	0	0.00	23.35	4	23,266	0.02%
2021/01/08	4	23.53	0	0.00	23.50	4	23,488	0.02%
2021/01/07	0	0.00	4	24.03	23.95	-4	23,507	-0.02%
2021/01/06	4	23.73	6	23.93	23.35	-2	23,377	-0.01%
2021/01/05	2	24.80	7	24.47	24.30	-5	23,331	-0.02%
2021/01/04	0	0.00	30	23.97	24.10	-30	23,022	-0.13%
2020/12/31	1	23.90	4	23.75	23.75	-3	22,751	-0.01%
2020/12/30	10	23.41	54	24.18	23.55	-44	22,459	-0.20%
2020/12/29	2	23.30	24	23.21	23.10	-22	21,832	-0.10%
2020/12/28	3	23.00	1	22.85	22.95	2	21,601	0.01%
2020/12/24	0	0.00	8	22.70	22.65	-8	21,423	-0.04%
2020/12/23	11	22.41	60	22.89	22.30	-49	21,281	-0.23%
2020/12/22	29	23.08	25	23.02	22.20	4	21,110	0.02%
2020/12/21	5	21.95	6	21.96	22.20	-1	20,107	0.00%
2020/12/18	30	21.50	0	0.00	21.25	30	19,964	0.15%
2020/12/17	0	0.00	1	21.40	21.35	-1	19,999	-0.01%
2020/12/15	5	21.90	0	0.00	21.40	5	19,902	0.03%
2020/12/14	16	21.89	10	22.23	22.25	6	19,836	0.03%
2020/12/11	1	22.00	10	22.40	22.00	-9	19,820	-0.05%
2020/12/10	20	22.60	10	22.70	22.45	10	19,784	0.05%
2020/12/09	13	22.17	0	0.00	22.35	13	19,778	0.07%
2020/12/08	7	22.49	0	0.00	22.35	7	20,209	0.03%
2020/12/07	20	22.48	6	22.62	22.50	14	20,619	0.07%
2020/12/04	0	0.00	12	23.00	23.00	-12	20,686	-0.06%
2020/12/03	8	22.53	0	0.00	22.45	8	21,230	0.04%
2020/12/02	14	22.83	0	0.00	22.70	14	21,995	0.06%
2020/12/01	0	0.00	20	23.40	23.55	-20	22,003	-0.09%
2020/11/30	2	23.73	16	23.71	23.40	-14	22,222	-0.06%
2020/11/27	3	23.28	1	23.40	23.25	2	22,335	0.01%
2020/11/26	12	23.42	5	23.56	23.45	7	22,207	0.03%
2020/11/25	4	23.49	1	23.60	23.45	3	22,044	0.01%
2020/11/24	46	23.85	1	23.55	23.45	45	22,175	0.20%
2020/11/23	7	23.90	5	23.50	24.00	2	22,055	0.01%
2020/11/20	25	23.40	11	23.53	23.50	14	21,847	0.06%
2020/11/18	15	24.25	9	24.35	24.00	6	22,015	0.03%
2020/11/17	2	23.60	5	23.70	23.70	-3	21,592	-0.01%
2020/11/16	2	22.85	0	0.00	23.40	2	21,668	0.01%
2020/11/13	11	23.56	5	23.70	23.05	6	21,653	0.03%
2020/11/11	8	24.03	13	23.94	23.55	-5	22,015	-0.02%
2020/11/10	2	23.20	49	23.48	23.15	-47	22,065	-0.21%
2020/11/09	38	23.20	25	23.14	23.65	13	21,824	0.06%
2020/11/06	1	22.85	2	22.75	23.00	-1	21,415	0.00%
2020/11/05	1	22.65	4	22.60	23.00	-3	21,116	-0.01%
2020/11/04	7	23.13	11	23.01	22.80	-4	21,000	-0.02%
2020/11/03	0	0.00	7	23.13	23.05	-7	20,453	-0.03%
2020/11/02	71	23.15	19	22.81	22.30	52	19,871	0.26%
2020/10/30	3	22.78	1	22.75	22.75	2	19,090	0.01%
2020/10/29	6	22.57	29	22.51	22.75	-23	18,736	-0.12%
2020/10/28	16	22.32	53	22.58	22.50	-37	18,375	-0.20%
2020/10/27	65	22.59	101	22.65	22.15	-36	17,655	-0.20%	大賣/
2020/10/26	12	21.75	20	22.20	21.35	-8	16,454	-0.05%
2020/10/23	1	20.55	7	21.09	21.15	-6	15,739	-0.04%
2020/10/22	13	20.64	11	20.89	20.55	2	15,560	0.01%
2020/10/21	1	20.35	0	0.00	20.55	1	15,323	0.01%
2020/10/20	0	0.00	18	20.20	20.30	-18	15,212	-0.12%
2020/10/19	0	0.00	2	19.83	20.00	-2	15,121	-0.01%
2020/10/16	7	20.22	0	0.00	19.80	7	15,039	0.05%
2020/10/15	0	0.00	7	19.76	19.95	-7	14,777	-0.05%
2020/10/14	0	0.00	20	19.45	19.50	-20	14,574	-0.14%
2020/10/13	8	19.14	4	19.49	18.90	4	14,400	0.03%
2020/10/12	2	18.55	0	0.00	18.50	2	14,170	0.01%
2020/10/08	5	19.00	0	0.00	19.00	5	14,123	0.04%
2020/10/05	0	0.00	1	18.90	19.10	-1	14,381	-0.01%
2020/09/29	1	18.80	0	0.00	18.75	1	14,419	0.01%
2020/09/28	0	0.00	12	18.80	18.95	-12	14,398	-0.08%
2020/09/25	12	18.10	0	0.00	18.30	12	14,423	0.08%
2020/09/24	15	18.17	0	0.00	18.00	15	14,305	0.10%
2020/09/23	5	19.00	6	18.95	18.75	-1	14,097	-0.01%
2020/09/21	2	19.40	2	19.40	19.35	0	13,977	0.00%
2020/09/18	3	19.53	0	0.00	19.45	3	13,968	0.02%
2020/09/16	2	19.30	0	0.00	19.05	2	13,673	0.01%
2020/09/14	3	19.33	0	0.00	19.15	3	13,512	0.02%
2020/09/11	17	19.84	10	20.55	19.90	7	13,290	0.05%
2020/09/10	0	0.00	9	20.75	20.90	-9	12,760	-0.07%
2020/09/09	10	20.35	42	20.65	20.50	-32	12,245	-0.26%
2020/09/08	78	20.70	35	20.62	20.75	43	11,962	0.36%
2020/09/07	37	21.01	50	21.31	21.45	-13	11,200	-0.12%
2020/09/04	10	19.56	46	19.72	19.50	-36	10,332	-0.35%
2020/09/02	2	19.30	5	19.80	19.15	-3	9,755	-0.03%
2020/08/31	0	0.00	1	19.25	19.20	-1	9,487	-0.01%
2020/08/28	1	19.60	14	19.34	19.00	-13	9,432	-0.14%
2020/08/27	5	19.34	50	19.16	18.75	-45	9,143	-0.49%
2020/08/26	15	19.23	147	19.08	19.10	-132	8,908	-1.48%	大賣/鉅額交易
2020/08/25	148	19.24	15	19.32	18.90	133	8,808	1.51%	大買/鉅額交易
2020/08/24	30	18.66	3	18.97	19.00	27	8,210	0.33%
2020/08/21	0	0.00	10	18.91	18.75	-10	8,047	-0.12%
2020/08/20	10	18.25	7	18.26	18.35	3	7,781	0.04%
2020/08/19	16	18.92	46	18.97	19.20	-30	7,423	-0.40%
2020/08/18	27	18.48	122	18.54	18.75	-95	6,994	-1.36%	大賣/
2020/08/17	2	18.00	22	18.26	18.30	-20	6,069	-0.33%
2020/08/14	53	15.97	13.6	16.65	16.65	39.4	5,671	0.69%
2020/08/13	3	14.85	0	0.00	15.15	3	5,420	0.06%
2020/07/31	5	13.95	0	0.00	13.85	5	5,636	0.09%
2020/07/23	5	15.00	1	15.00	15.00	4	5,870	0.07%
2020/07/20	5	14.50	0	0.00	14.45	5	5,830	0.09%
2020/07/14	5	14.50	10	14.95	14.50	-5	5,936	-0.08%
2020/07/08	10	14.80	0	0.00	14.75	10	5,793	0.17%
2020/06/22	0	0.00	2	15.00	15.05	-2	5,889	-0.03%
2020/06/19	0	0.00	2	14.90	14.90	-2	5,882	-0.03%
2020/06/17	3	15.15	6	15.06	15.10	-3	5,890	-0.05%
2020/06/16	2	14.80	0	0.00	14.75	2	5,907	0.03%
2020/06/12	5	14.65	0	0.00	14.85	5	6,030	0.08%
2020/06/11	0	0.00	5	15.13	14.85	-5	6,052	-0.08%
2020/06/09	0	0.00	5	15.15	15.15	-5	6,110	-0.08%
2020/06/08	5	15.75	0	0.00	15.20	5	6,151	0.08%
2020/06/05	6	15.25	0	0.00	15.30	6	6,044	0.10%
2020/06/04	10	14.93	10	14.90	14.90	0	5,978	0.00%
2020/06/03	0	0.00	1	14.75	14.85	-1	6,041	-0.02%
2020/06/02	5	14.45	0	0.00	14.35	5	5,901	0.08%
2020/06/01	5	14.54	0	0.00	14.40	5	5,892	0.08%
2020/05/29	1	14.10	0	0.00	14.10	1	5,836	0.02%
2020/05/28	5	14.35	0	0.00	14.15	5	5,794	0.09%
2020/05/26	5	14.50	0	0.00	14.40	5	5,730	0.09%
2020/05/25	1	14.30	1	14.40	14.35	0	5,686	0.00%
2020/05/22	1	14.55	2	14.90	14.50	-1	5,613	-0.02%
2020/05/21	1	14.80	113	14.92	15.00	-112	5,515	-2.03%	大賣/鉅額交易
2020/05/20	3	15.40	16	15.31	15.15	-13	5,388	-0.24%
2020/05/19	116	15.09	1	15.15	15.15	115	4,976	2.31%	大買/鉅額交易
2020/05/15	10	13.80	0	0.00	13.80	10	4,625	0.22%
2020/05/14	10	13.90	0	0.00	13.80	10	4,601	0.22%
2020/05/12	1	14.45	0	0.00	14.45	1	4,523	0.02%
2020/04/30	10	14.90	5	15.05	15.05	5	4,319	0.12%
2020/04/29	0	0.00	5	14.35	14.45	-5	4,221	-0.12%
2020/04/27	2	14.50	0	0.00	14.55	2	4,295	0.05%
2020/04/23	0	0.00	30	14.06	14.05	-30	4,252	-0.71%
2020/04/22	30	13.74	0	0.00	13.65	30	4,204	0.71%
2020/04/17	1	14.55	28	14.70	14.40	-27	4,096	-0.66%
2020/04/16	28	14.35	0	0.00	14.55	28	4,025	0.70%
2020/04/15	0	0.00	5	14.55	14.75	-5	4,073	-0.12%
2020/04/13	0	0.00	5	14.70	14.50	-5	4,204	-0.12%
2020/04/10	0	0.00	1	13.95	14.05	-1	4,208	-0.02%
2020/04/07	3	13.55	0	0.00	13.50	3	4,560	0.07%
2020/03/27	0	12.35	1	12.50	12.30	-1	4,383	-0.02%
2020/03/25	0	0.00	10	12.50	12.50	-10	4,449	-0.22%
2020/03/24	0	0.00	1	11.80	11.95	-1	4,522	-0.02%
2020/03/20	11	11.37	0	0.00	11.45	11	4,539	0.24%
2020/03/19	0	0.00	101	10.66	10.65	-101	4,501	-2.24%	大賣/鉅額交易
2020/03/18	1	12.00	1	12.35	11.80	0	4,420	0.00%
2020/03/17	1	12.55	3	12.62	12.35	-2	4,403	-0.05%
2020/03/16	2	13.25	6	12.97	12.95	-4	4,351	-0.09%
2020/03/13	11	12.70	0	0.00	12.85	11	4,268	0.26%
2020/03/12	25	14.05	2	14.15	14.05	23	4,130	0.56%
2020/03/10	1	14.65	12	14.60	15.05	-11	4,062	-0.27%
2020/03/09	12	15.12	0	0.00	15.10	12	3,995	0.30%
2020/02/20	0	0.00	30	17.45	17.40	-30	3,985	-0.75%
2020/02/19	30	17.30	0	0.00	17.45	30	3,994	0.75%
2020/02/18	0	0.00	1	17.20	17.20	-1	3,996	-0.03%
2020/02/14	0	17.15	0	0.00	17.15	0	4,054	0.00%
2020/02/12	0	0.00	20	17.05	17.15	-20	4,154	-0.48%
2020/02/11	5	16.70	0	0.00	16.70	5	4,130	0.12%
2020/02/10	10	16.53	0	0.00	16.45	10	4,173	0.24%
2020/02/07	8	16.75	0	0.00	16.70	8	4,173	0.19%
2020/02/06	0	0.00	10	16.90	16.90	-10	4,180	-0.24%
2020/02/04	20	16.40	20	16.70	16.70	0	4,162	0.00%
2020/02/03	11	16.20	3	16.13	16.30	8	4,143	0.19%
2020/01/31	3	17.00	0	0.00	17.05	3	4,051	0.07%
2020/01/30	2	17.33	2	17.20	16.80	0	4,097	0.00%
2020/01/20	2	18.45	1	18.45	18.45	1	3,905	0.03%
2020/01/17	0	0.00	1	18.40	18.45	-1	3,901	-0.03%
2020/01/16	30	18.40	0	0.00	18.40	30	3,929	0.76%
2020/01/13	20	18.35	0	0.00	18.40	20	3,942	0.51%
2020/01/09	11	18.35	0	0.00	18.25	11	3,954	0.28%
2020/01/08	0	0.00	1	18.80	18.45	-1	3,834	-0.03%
2020/01/06	2	19.20	0	0.00	19.05	2	3,620	0.06%
2020/01/03	0	0.00	21	19.30	19.40	-21	3,573	-0.59%
2020/01/02	0	0.00	1	19.05	19.15	-1	3,422	-0.03%
2019/12/27	30	18.55	0	0.00	18.55	30	3,162	0.95%
2019/12/26	20	18.55	0	0.00	18.50	20	3,165	0.63%
2019/12/25	2	18.55	0	0.00	18.60	2	3,165	0.06%
2019/12/19	0	0.00	360	18.56	18.60	-360	3,121	-11.53%	大賣/鉅額交易
2019/12/13	2	18.15	0	0.00	18.10	2	3,022	0.07%
2019/12/11	0	0.00	60	18.40	18.25	-60	3,470	-1.73%
2019/12/06	0	0.00	2	18.25	18.35	-2	3,486	-0.06%
2019/11/28	2	18.45	20	18.45	18.30	-18	3,606	-0.50%
2019/11/27	20	18.68	0	0.00	18.75	20	3,620	0.55%
2019/11/22	84	18.20	0	0.00	18.15	84	3,566	2.36%
2019/11/18	286	18.08	0	0.00	18.15	286	3,710	7.71%	大買/鉅額交易
2019/11/15	150	18.23	0	0.00	18.15	150	3,734	4.02%	大買/鉅額交易
2019/11/14	45	18.17	0	0.00	18.25	45	3,765	1.19%
2019/11/12	6	18.05	0	0.00	18.05	6	3,863	0.16%
2019/11/11	0	0.00	6	18.25	18.10	-6	3,936	-0.15%
2019/11/04	0	18.40	0	0.00	18.40	0	4,010	0.00%
2019/10/31	0	0.00	7	18.35	18.40	-7	4,208	-0.17%
2019/10/25	0	0.00	2	18.65	18.65	-2	4,209	-0.05%
2019/10/24	7	18.70	0	0.00	18.75	7	4,244	0.16%
2019/10/23	0	0.00	1	18.45	18.45	-1	4,267	-0.02%
2019/10/18	1	18.50	4	18.40	18.50	-3	4,343	-0.07%
2019/10/09	0	0.00	2	17.95	17.90	-2	4,538	-0.04%
2019/10/07	2	18.10	0	0.00	18.10	2	4,456	0.04%
2019/10/03	1	18.40	0	0.00	18.35	1	4,493	0.02%
2019/10/01	1	18.15	0	0.00	18.35	1	4,635	0.02%
2019/09/27	1	18.20	0	0.00	18.10	1	4,670	0.02%
2019/09/26	1	18.40	0	0.00	18.35	1	4,653	0.02%
2019/09/25	5	18.55	5	18.55	18.50	0	4,719	0.00%
2019/09/24	1	18.80	0	0.00	18.80	1	4,825	0.02%
2019/09/20	1	19.10	0	0.00	19.00	1	4,985	0.02%
2019/09/19	1	19.00	0	0.00	18.90	1	4,961	0.02%
2019/09/17	33	19.11	6	19.19	19.05	27	4,952	0.55%
2019/09/16	18	19.76	11	20.02	19.40	7	4,911	0.14%
2019/09/09	3	19.00	0	0.00	19.00	3	4,694	0.06%
2019/09/04	0	0.00	10	18.75	18.90	-10	4,857	-0.21%
2019/09/02	40	19.10	0	0.00	19.05	40	4,865	0.82%
2019/08/30	10	18.25	0	0.00	18.55	10	4,848	0.21%
2019/08/23	5	18.45	0	0.00	18.50	5	4,786	0.10%
2019/08/20	40	18.60	0	0.00	18.55	40	4,683	0.85%
2019/08/19	1	18.60	0	0.00	18.60	1	4,650	0.02%
2019/08/16	1	18.10	4	18.40	18.30	-3	4,620	-0.06%
2019/08/15	4	18.05	0	0.00	18.05	4	4,564	0.09%
2019/08/14	0	0.00	1	18.65	18.50	-1	4,477	-0.02%
2019/08/08	1	18.25	0	0.00	18.40	1	4,331	0.02%
2019/08/06	5	18.55	0	0.00	18.65	5	4,314	0.12%
2019/08/05	4	18.95	0	0.00	18.85	4	4,308	0.09%
2019/08/02	15	19.98	0	0.00	19.90	15	4,263	0.35%
2019/07/30	1	20.45	0	0.00	20.45	1	4,324	0.02%
2019/07/24	0	0.00	10	21.05	20.95	-10	4,480	-0.22%
2019/07/17	0	0.00	30	20.95	21.05	-30	4,975	-0.60%
2019/07/16	0	0.00	3	20.75	20.80	-3	4,939	-0.06%
2019/07/15	10	20.64	0	0.00	20.65	10	4,931	0.20%
2019/07/12	20	20.65	0	0.00	20.65	20	4,968	0.40%
2019/07/11	3	20.65	0	0.00	20.65	3	4,975	0.06%
2019/07/09	10	20.85	0	0.00	20.80	10	5,001	0.20%
2019/07/08	2	20.80	0	0.00	20.70	2	5,038	0.04%
2019/07/02	3	21.15	4	21.39	21.45	-1	5,437	-0.02%
2019/07/01	3	21.15	2	21.08	21.20	1	5,363	0.02%
2019/06/28	5	20.65	0	0.00	20.50	5	5,273	0.09%
2019/06/21	2	20.15	0	0.00	20.20	2	5,060	0.04%
2019/06/20	0	0.00	2	20.20	20.25	-2	5,027	-0.04%
2019/06/19	3	20.10	3	20.05	20.30	0	5,059	0.00%
2019/06/18	5	20.00	0	0.00	20.15	5	4,991	0.10%
2019/06/14	2	20.30	0	0.00	20.30	2	4,938	0.04%
2019/06/03	0	0.00	10	20.35	20.25	-10	4,993	-0.20%
2019/05/27	0	0.00	1	21.05	21.00	-1	5,140	-0.02%
2019/05/22	0	0.00	10	21.66	21.50	-10	5,208	-0.19%
2019/05/17	11	21.35	0	0.00	21.25	11	5,396	0.20%
2019/05/14	1	20.75	2	20.83	21.45	-1	5,542	-0.02%
2019/05/10	20	21.70	10	21.95	21.15	10	5,727	0.17%
2019/05/09	0	0.00	1	21.95	21.85	-1	5,801	-0.02%
2019/05/08	0	0.00	1	22.05	22.20	-1	5,766	-0.02%
2019/05/07	4	22.03	2	22.10	22.25	2	5,800	0.03%
2019/05/06	1	21.45	0	0.00	21.85	1	5,805	0.02%
2019/05/02	1	21.55	0	0.00	21.65	1	5,748	0.02%
2019/04/30	10	21.25	10	21.25	21.25	0	5,701	0.00%
2019/04/29	3	21.02	0	0.00	21.05	3	5,655	0.05%
2019/04/26	16	21.41	50	21.81	21.30	-34	5,629	-0.60%
2019/04/25	11	23.65	0	0.00	23.65	11	5,203	0.21%
2019/04/24	1	23.80	0	0.00	23.80	1	5,210	0.02%
2019/04/19	40	23.86	0	0.00	24.00	40	5,345	0.75%
2019/04/18	0	0.00	1	23.85	23.75	-1	5,403	-0.02%
2019/04/16	1	24.15	0	0.00	24.15	1	5,534	0.02%
2019/04/15	0	0.00	30	24.40	24.20	-30	5,539	-0.54%
2019/04/12	2	24.30	0	0.00	24.30	2	5,547	0.04%
2019/04/11	0	0.00	20	24.80	24.70	-20	5,516	-0.36%
2019/04/10	1	24.75	30	24.85	25.10	-29	5,396	-0.54%
2019/04/09	38	24.88	50	24.78	25.00	-12	5,269	-0.23%
2019/04/08	0	0.00	1	24.15	23.85	-1	5,034	-0.02%
2019/04/02	1	23.95	2	24.00	23.85	-1	4,994	-0.02%
2019/04/01	5	23.95	0	0.00	23.90	5	4,950	0.10%
2019/03/29	1	23.90	25	23.90	23.95	-24	4,894	-0.49%
2019/03/28	0	0.00	1	24.00	23.95	-1	4,894	-0.02%
2019/03/27	12	23.97	0	0.00	24.00	12	4,924	0.24%
2019/03/26	2	23.75	0	0.00	23.70	2	4,946	0.04%
2019/03/20	0	0.00	2	24.20	24.10	-2	4,942	-0.04%
2019/03/18	5	23.75	13	23.80	23.95	-8	4,984	-0.16%
2019/03/14	38	23.50	0	0.00	23.50	38	5,137	0.74%
2019/03/13	1	23.50	0	0.00	23.55	1	5,260	0.02%
2019/03/12	25	23.82	0	0.00	23.45	25	5,410	0.46%
2019/03/11	21	23.80	0	0.00	23.85	21	5,394	0.39%
2019/03/08	1	23.80	1	23.70	23.80	0	5,612	0.00%
2019/03/07	2	24.15	0	0.00	24.00	2	5,679	0.04%
2019/03/06	0	24.05	0	0.00	24.05	0	5,798	0.00%
2019/03/05	20	24.03	0	0.00	23.95	20	5,987	0.33%
2019/03/04	15	24.40	14	24.45	24.25	1	6,029	0.02%
2019/02/26	4	24.13	0	0.00	24.00	4	6,108	0.07%
2019/02/25	13	24.28	0	0.00	24.20	13	6,143	0.21%
2019/02/22	9	24.32	0	0.00	24.25	9	6,151	0.15%
2019/02/21	2	24.70	1	24.80	24.70	1	6,149	0.02%
2019/02/20	2	24.85	2	25.00	24.85	0	6,141	0.00%
2019/02/14	1	24.15	1	24.40	24.40	0	6,065	0.00%
2019/02/13	2	24.25	2	24.30	24.10	0	6,041	0.00%
2019/02/12	2	24.23	2	24.50	24.50	0	5,987	0.00%
2019/02/11	5	24.99	23	24.48	24.75	-18	5,937	-0.30%
2019/01/30	0	0.00	32	24.92	25.05	-32	5,909	-0.54%
2019/01/29	1	24.00	0	0.00	24.05	1	5,827	0.02%
2019/01/25	5	24.11	15	24.00	24.05	-10	5,898	-0.17%
2019/01/23	2	23.50	0	0.00	23.60	2	5,911	0.03%
2019/01/22	0	0.00	10	24.05	23.85	-10	5,959	-0.17%
2019/01/21	2	24.25	2	24.30	24.30	0	5,966	0.00%
2019/01/18	22	24.15	0	0.00	24.00	22	5,995	0.37%
2019/01/15	5	23.42	6	23.55	23.60	-1	6,245	-0.02%
2019/01/14	0	0.00	10	23.60	23.30	-10	6,267	-0.16%
2019/01/11	0	23.10	0	0.00	23.20	0	6,355	0.00%
2019/01/10	4	23.10	10	23.32	23.20	-6	6,439	-0.09%
2019/01/09	0	0.00	4	23.30	22.70	-4	6,405	-0.06%
2019/01/08	7	22.00	0	0.00	21.90	7	6,245	0.11%
2019/01/07	0	0.00	1	21.55	21.80	-1	6,285	-0.02%
2019/01/04	1	20.90	0	0.00	21.20	1	6,301	0.02%
2019/01/03	0	0.00	12	21.72	21.70	-12	6,338	-0.19%
2019/01/02	7	21.87	0	0.00	21.80	7	6,337	0.11%
2018/12/28	0	0.00	1	21.90	21.85	-1	6,327	-0.02%
2018/12/26	1	21.60	0	0.00	21.60	1	6,315	0.02%
2018/12/25	10	21.85	0	0.00	21.85	10	6,339	0.16%
2018/12/22	1	22.15	1	22.15	22.15	0	6,354	0.00%
2018/12/20	12	22.09	0	0.00	21.75	12	6,484	0.19%
2018/12/19	0	0.00	1	22.25	22.10	-1	6,555	-0.02%
2018/12/18	2	22.40	0	0.00	22.40	2	6,663	0.03%
2018/12/14	2	22.85	0	0.00	22.80	2	6,855	0.03%
2018/12/12	0	0.00	3	22.88	22.90	-3	6,787	-0.04%
2018/12/10	5	23.60	5	23.59	23.40	0	6,673	0.00%
2018/12/07	1	24.25	3	24.22	24.30	-2	6,611	-0.03%
2018/12/06	4	23.48	1	24.00	23.40	3	6,494	0.05%
2018/12/05	2	23.95	40	24.44	24.15	-38	6,466	-0.59%
2018/12/04	1	24.00	0	0.00	24.05	1	6,355	0.02%
2018/12/03	3	23.53	74	23.83	24.00	-71	6,242	-1.14%
2018/11/30	1	22.25	2	22.40	22.35	-1	6,003	-0.02%
2018/11/29	91	21.85	0	0.00	21.60	91	5,936	1.53%
2018/11/27	2	22.05	0	0.00	22.05	2	5,666	0.04%
2018/11/23	0	0.00	10	23.40	22.65	-10	5,669	-0.18%
2018/11/22	0	0.00	23	23.54	23.35	-23	5,608	-0.41%
2018/11/21	0	0.00	1	22.55	22.50	-1	5,583	-0.02%
2018/11/20	10	22.60	0	0.00	22.60	10	5,617	0.18%
2018/11/19	0	0.00	1	22.70	22.55	-1	5,625	-0.02%
2018/11/16	10	22.60	0	0.00	22.60	10	5,671	0.18%
2018/11/13	20	22.65	0	0.00	22.45	20	5,804	0.34%
2018/11/12	1	22.30	0	0.00	22.20	1	5,908	0.02%
2018/11/08	0	0.00	30	22.85	22.80	-30	6,297	-0.48%
2018/11/07	0	0.00	2	22.90	22.55	-2	6,591	-0.03%
2018/11/06	1	22.00	0	0.00	22.15	1	6,550	0.02%
2018/11/05	0	0.00	1	21.40	21.80	-1	6,514	-0.02%
2018/10/31	0	0.00	1	20.40	20.85	-1	6,540	-0.02%
2018/10/30	1	20.10	0	0.00	20.00	1	6,525	0.02%
2018/10/24	1	21.40	0	0.00	21.20	1	6,413	0.02%
2018/10/23	34	22.26	0	0.00	22.20	34	6,251	0.54%
2018/10/22	1	23.35	2	23.00	23.35	-1	6,141	-0.02%
2018/10/19	37	22.20	0	0.00	22.45	37	6,136	0.60%
2018/10/17	12	25.05	0	0.00	24.30	12	5,938	0.20%
2018/10/15	1	25.00	0	0.00	24.65	1	5,997	0.02%
2018/10/12	60	25.50	0	0.00	25.50	60	5,962	1.01%
2018/10/11	5	25.56	0.2	25.20	25.15	4.8	5,961	0.08%
2018/10/09	3	28.00	0	0.00	27.90	3	5,907	0.05%
2018/10/08	1.2	28.24	0	0.00	28.65	1.2	5,936	0.02%
2018/10/05	0	0.00	0.6	28.65	28.55	-0.6	6,057	-0.01%
2018/10/04	1	29.00	0	0.00	28.95	1	6,031	0.02%
2018/10/03	2	29.30	0	0.00	29.00	2	6,028	0.03%
2018/10/02	0	0.00	2	29.95	29.95	-2	6,018	-0.03%
2018/10/01	0	0.00	1	30.10	30.15	-1	6,034	-0.02%
2018/09/28	1	30.10	1	30.70	30.40	0	6,102	0.00%
2018/09/26	0.6	30.20	2	29.90	29.80	-1.4	6,041	-0.02%
2018/09/25	0	0.00	5	29.87	29.80	-5	5,999	-0.08%
2018/09/21	2	28.15	1	28.55	29.05	1	5,911	0.02%
2018/09/20	1	27.60	1	28.25	28.25	0	5,828	0.00%
2018/09/19	0	0.00	0.3	27.70	27.70	-0.3	5,871	-0.01%
2018/09/17	1	28.20	0	0.00	28.15	1	5,964	0.02%
2018/09/14	0	0.00	0.3	28.60	28.60	-0.3	6,015	-0.01%
2018/09/13	0	0.00	2	28.30	28.20	-2	6,122	-0.03%
2018/09/11	2	26.75	0	0.00	27.70	2	6,289	0.03%
2018/09/07	1	28.95	0	0.00	28.60	1	6,213	0.02%
2018/09/05	4	29.06	1	29.00	28.90	3	6,360	0.05%
2018/08/30	2	30.05	0	0.00	30.00	2	6,645	0.03%
2018/08/27	0	0.00	2	31.05	31.00	-2	6,691	-0.03%
2018/08/23	1	30.30	3	30.65	30.75	-2	6,976	-0.03%
2018/08/20	4	31.33	0	0.00	31.30	4	7,167	0.06%
2018/08/17	0	0.00	1	31.40	30.70	-1	7,205	-0.01%
2018/08/16	2	30.48	1	30.35	30.45	1	7,182	0.01%
2018/08/15	1.6	30.91	3	30.85	31.00	-1.4	7,273	-0.02%
2018/08/14	3	29.60	3	30.43	31.10	0	7,046	0.00%
2018/08/13	1	28.10	0	0.00	28.30	1	7,045	0.01%
2018/08/08	0	0.00	20	29.50	29.75	-20	7,413	-0.27%
2018/08/07	0	0.00	1	29.30	29.20	-1	7,427	-0.01%
2018/08/06	2	28.30	2	28.85	28.85	0	7,435	0.00%
2018/08/01	0	0.00	3	28.60	28.95	-3	7,484	-0.04%
2018/07/31	0	0.00	4	28.63	28.60	-4	7,537	-0.05%
2018/07/30	1	28.15	0	0.00	28.20	1	7,584	0.01%
2018/07/26	0	0.00	2	28.40	28.50	-2	7,664	-0.03%
2018/07/25	0	0.00	2	27.70	27.80	-2	7,687	-0.03%
2018/07/23	3	27.05	0	0.00	27.00	3	7,747	0.04%
2018/07/20	2	26.95	0	0.00	26.75	2	7,968	0.03%
2018/07/18	1	27.35	0	0.00	27.50	1	8,138	0.01%
2018/07/17	3	28.00	0	0.00	27.90	3	8,189	0.04%
2018/07/12	3	29.10	3	29.10	29.40	0	8,529	0.00%
2018/07/11	0	0.00	1	29.10	29.00	-1	8,618	-0.01%
2018/07/10	2	29.05	1	29.15	29.10	1	8,815	0.01%
2018/07/06	1	28.80	1	28.35	28.55	0	9,001	0.00%
2018/07/05	1	28.60	0	0.00	28.50	1	8,991	0.01%
2018/06/22	0	0.00	3	29.45	29.75	-3	9,401	-0.03%
2018/06/20	0	0.00	4	29.25	29.15	-4	9,424	-0.04%
2018/06/15	4	28.65	0	0.00	28.65	4	9,373	0.04%
2018/06/14	0	0.00	20	28.90	29.10	-20	9,383	-0.21%
2018/06/12	1	29.85	0	0.00	29.85	1	9,474	0.01%
2018/06/11	23	30.27	0	0.00	30.25	23	9,420	0.24%
2018/06/08	0	0.00	35	31.30	31.20	-35	9,428	-0.37%
2018/06/07	37	31.82	1	32.00	31.90	36	9,401	0.38%
2018/06/06	2	31.15	0.2	31.15	31.15	1.8	9,397	0.02%
2018/06/05	0	0.00	1	31.50	31.20	-1	9,382	-0.01%
2018/06/04	1	31.70	0.1	31.65	31.70	0.9	9,349	0.01%
2018/05/30	0	0.00	0.3	31.35	31.35	-0.3	9,043	0.00%
2018/05/28	1	31.15	0	0.00	31.30	1	9,018	0.01%
2018/05/25	1	32.40	1	32.20	32.05	0	9,076	0.00%
2018/05/24	5	33.28	0	0.00	33.20	5	9,103	0.05%
2018/05/23	3	33.45	1	33.50	34.00	2	9,061	0.02%
2018/05/22	11	34.16	40	33.70	33.25	-29	8,908	-0.33%
2018/05/21	8	34.13	24	34.88	33.60	-16	8,885	-0.18%
2018/05/18	54	32.55	3	33.23	33.95	51	8,590	0.59%
2018/05/17	11	32.40	0	0.00	31.75	11	8,254	0.13%
2018/05/14	0	0.00	5	32.20	32.40	-5	8,370	-0.06%
2018/05/11	11	31.63	0.1	31.70	31.80	10.9	8,389	0.13%
2018/05/09	0	0.00	5.5	31.32	31.05	-5.5	8,365	-0.07%
2018/05/08	1	33.30	0	0.00	32.60	1	8,392	0.01%
2018/05/07	1	32.70	1	33.10	33.35	0	8,430	0.00%
2018/05/04	3	32.12	0	0.00	32.55	3	8,521	0.04%
2018/05/03	2	32.43	0	0.00	32.60	2	8,685	0.02%
2018/04/30	1	33.00	0	0.00	33.00	1	8,651	0.01%
2018/04/26	0	0.00	1	33.70	33.60	-1	8,736	-0.01%
2018/04/25	1	31.85	5	31.91	32.10	-4	8,639	-0.05%
2018/04/24	10	33.05	18	33.03	32.95	-8	8,660	-0.09%
2018/04/23	0	0.00	2	32.30	32.50	-2	8,688	-0.02%
2018/04/20	0	0.00	1	33.80	33.10	-1	8,766	-0.01%
2018/04/19	0	0.00	1	32.80	33.00	-1	8,722	-0.01%
2018/04/18	3	32.63	1	32.20	32.65	2	8,774	0.02%
2018/04/17	6	31.99	6	31.73	31.55	0	8,829	0.00%
2018/04/16	40	32.60	41	32.52	32.25	-1	9,057	-0.01%
2018/04/13	0.5	31.75	3	31.75	31.90	-2.5	9,208	-0.03%
2018/04/12	65	31.19	65	31.15	31.10	0	9,504	0.00%
2018/04/09	0	0.00	3	31.10	31.40	-3	10,351	-0.03%
2018/04/02	1	29.80	0	0.00	29.80	1	11,452	0.01%
2018/03/31	0	0.00	6	30.65	30.60	-6	12,081	-0.05%
2018/03/30	10	30.90	5	30.75	30.65	5	13,086	0.04%
2018/03/27	0	0.00	3	29.95	30.00	-3	13,456	-0.02%
2018/03/26	0.5	29.50	0	0.00	29.60	0.5	13,432	0.00%
2018/03/23	2	28.45	2	28.85	29.75	0	13,414	0.00%
2018/03/20	2	29.10	2	29.30	29.90	0	13,481	0.00%
2018/03/19	0	0.00	2	29.55	29.50	-2	13,563	-0.01%
2018/03/16	2	29.10	3	28.85	29.05	-1	13,527	-0.01%
2018/03/15	5	29.20	4	29.54	29.40	1	13,649	0.01%
2018/03/14	2	29.20	0	0.00	29.40	2	13,650	0.01%
2018/03/12	0	0.00	3	29.00	28.60	-3	13,987	-0.02%
2018/03/07	0	0.00	4	28.05	27.90	-4	15,475	-0.03%
2018/03/05	2	28.30	0	0.00	27.90	2	15,651	0.01%
2018/02/27	14	29.57	2	29.70	29.20	12	15,719	0.08%
2018/02/26	0	0.00	1	28.85	29.00	-1	15,721	-0.01%
2018/02/23	0	0.00	62	28.05	28.00	-62	15,928	-0.39%
2018/02/21	0	0.00	8	27.35	27.50	-8	16,059	-0.05%
2018/02/09	6	26.73	0	0.00	27.10	6	16,231	0.04%
2018/02/07	62	27.43	8	27.38	26.90	54	16,513	0.33%
2018/02/06	9	26.68	0.5	26.35	26.35	8.5	16,691	0.05%
2018/02/05	5	28.23	0	0.00	28.05	5	17,180	0.03%
2018/02/02	0	0.00	2	29.25	28.95	-2	17,734	-0.01%
2018/02/01	1	29.00	6	29.00	28.80	-5	17,753	-0.03%
2018/01/31	9	28.66	0	0.00	28.75	9	17,730	0.05%
2018/01/30	6	29.97	11	30.19	29.35	-5	17,647	-0.03%
2018/01/29	0	0.00	1	30.15	30.50	-1	17,715	-0.01%
2018/01/26	0.5	29.70	1	30.00	29.80	-0.5	17,625	0.00%
2018/01/25	1	29.45	2	29.80	29.55	-1	17,442	-0.01%
2018/01/22	1	28.90	0	0.00	29.70	1	17,341	0.01%
2018/01/19	3	29.42	60	29.40	29.15	-57	17,290	-0.33%
2018/01/18	61	30.00	0	0.00	29.80	61	17,160	0.36%
2018/01/16	21	30.00	21	29.65	29.65	0	16,881	0.00%
2018/01/15	0	0.00	1	30.05	29.90	-1	16,759	-0.01%
2018/01/11	8	30.74	58	30.60	30.35	-50	16,355	-0.31%
2018/01/10	0	0.00	1	31.60	31.05	-1	16,264	-0.01%
2018/01/09	0	0.00	6	31.63	31.60	-6	15,960	-0.04%
2018/01/08	2	30.95	23	31.00	31.15	-21	15,651	-0.13%
2018/01/04	83	30.56	0	0.00	30.15	83	14,980	0.55%
2018/01/03	9	30.57	0	0.00	30.35	9	14,682	0.06%
2018/01/02	1	31.00	7	31.61	30.80	-6	14,308	-0.04%