國喬 (1312)-群益金鼎-館前券商分點個股進出

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(已收盤)

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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/05/31	34.5	14.52	0	0.00	14.50	34.5	3,115	1.11%
2024/05/30	0.4	14.64	0	0.00	14.55	0.4	3,114	0.01%
2024/05/29	0.6	14.53	0	0.00	14.45	0.6	3,089	0.02%
2024/05/28	1.1	14.61	0	0.00	14.75	1.1	3,056	0.04%
2024/05/27	6.3	14.06	1	14.00	14.10	5.3	2,967	0.18%
2024/05/24	0.4	14.13	0	0.00	14.25	0.4	2,966	0.02%
2024/05/23	0.7	14.08	0	0.00	14.05	0.7	2,947	0.02%
2024/05/22	0.5	14.48	0	0.00	14.40	0.5	2,898	0.02%
2024/05/21	0.2	14.36	0	0.00	14.50	0.2	2,882	0.01%
2024/05/20	1.1	14.57	1	14.45	14.45	0.1	2,842	0.00%
2024/05/17	4	14.79	0	0.00	14.70	4	2,801	0.14%
2024/05/16	0.1	14.80	0	0.00	14.80	0.1	2,730	0.00%
2024/05/15	15.2	14.80	0	0.00	14.85	15.2	2,643	0.58%
2024/05/14	0.4	14.21	0	0.00	14.15	0.4	2,372	0.01%
2024/05/13	5.4	14.14	0	0.00	14.35	5.4	2,299	0.23%
2024/05/10	1.3	13.31	1	13.35	13.40	0.3	2,056	0.01%
2024/05/09	0.5	13.36	0	0.00	13.25	0.5	2,075	0.02%
2024/05/08	0.8	13.30	0	0.00	13.25	0.8	2,076	0.04%
2024/05/07	2.5	13.40	0	0.00	13.25	2.5	2,087	0.12%
2024/05/06	0.3	13.48	0	0.00	13.45	0.3	2,100	0.01%
2024/05/03	0.5	13.60	50	13.55	13.45	-49.5	2,120	-2.34%
2024/05/02	1.5	13.54	40	13.50	13.50	-38.5	2,115	-1.82%
2024/04/30	0.7	13.57	0	0.00	13.50	0.7	2,125	0.03%
2024/04/29	0.3	13.57	0	0.00	13.65	0.3	2,121	0.01%
2024/04/26	1.6	13.24	1	13.25	13.30	0.6	2,086	0.03%
2024/04/25	0.8	13.18	0	0.00	13.20	0.8	2,097	0.04%
2024/04/24	0.8	13.26	0	0.00	13.20	0.8	2,107	0.04%
2024/04/23	0.4	13.29	0	0.00	13.20	0.4	2,178	0.02%
2024/04/22	2.1	13.26	100	13.15	13.15	-97.9	2,245	-4.36%
2024/04/19	0.8	13.03	0	0.00	12.90	0.8	2,208	0.04%
2024/04/18	2.7	12.91	0	0.00	13.10	2.7	2,182	0.12%
2024/04/17	2.8	13.04	0	0.00	12.95	2.8	2,215	0.12%
2024/04/16	5.1	13.04	1.8	13.05	12.95	3.3	2,259	0.15%
2024/04/15	0.5	13.47	0	0.00	13.35	0.5	2,248	0.02%
2024/04/12	0.7	13.40	0	0.00	13.35	0.7	2,259	0.03%
2024/04/11	2	13.44	0.1	13.50	13.35	1.9	2,269	0.08%
2024/04/10	0.3	13.71	0	0.00	13.70	0.3	2,261	0.01%
2024/04/09	1.4	13.59	0	0.00	13.55	1.4	2,269	0.06%
2024/04/08	3.8	13.22	0.6	13.25	13.30	3.2	2,246	0.14%
2024/04/03	0.4	13.33	0	0.00	13.20	0.4	2,279	0.02%
2024/04/02	4.1	13.41	10	13.40	13.35	-5.9	2,306	-0.26%
2024/04/01	0.5	13.57	0	0.00	13.55	0.5	2,324	0.02%
2024/03/29	0.3	13.28	0	0.00	13.30	0.3	2,482	0.01%
2024/03/28	3.2	13.16	0	0.00	13.10	3.2	2,722	0.12%
2024/03/27	5.4	13.39	0	0.00	13.35	5.4	2,715	0.20%
2024/03/26	1.3	13.51	0	0.00	13.40	1.3	2,776	0.05%
2024/03/25	2.8	13.37	0	0.00	13.40	2.8	2,781	0.10%
2024/03/22	2.9	13.42	0	0.00	13.45	2.9	2,869	0.10%
2024/03/21	0.6	13.40	0	0.00	13.45	0.6	2,906	0.02%
2024/03/20	11.3	13.08	1.5	13.10	13.15	9.8	2,986	0.33%
2024/03/19	0.7	13.27	0	0.00	13.15	0.7	3,002	0.02%
2024/03/18	3.9	13.24	0	0.00	13.15	3.9	3,035	0.13%
2024/03/15	6.3	13.35	0.9	13.40	13.35	5.4	3,116	0.17%
2024/03/14	2.1	13.47	0	0.00	13.50	2.1	3,180	0.07%
2024/03/13	23.7	13.50	4	13.59	13.45	19.7	3,199	0.62%
2024/03/12	1.4	13.87	0	0.00	13.85	1.4	3,168	0.04%
2024/03/11	1.3	13.71	0	0.00	13.75	1.3	3,182	0.04%
2024/03/08	2.8	13.69	0	0.00	13.55	2.8	3,175	0.09%
2024/03/07	4.4	13.94	1	13.90	13.90	3.4	3,119	0.11%
2024/03/06	1	14.10	0	0.00	14.05	1	3,090	0.03%
2024/03/05	2.8	14.03	0	0.00	14.00	2.8	3,129	0.09%
2024/03/04	2.1	14.12	0	0.00	14.05	2.1	3,123	0.07%
2024/03/01	2.9	14.13	0	0.00	14.10	2.9	3,153	0.09%
2024/02/29	4	14.18	0.8	14.20	14.15	3.2	3,180	0.10%
2024/02/27	3.1	14.24	0.2	14.15	14.10	2.9	3,200	0.09%
2024/02/26	2	14.29	1	14.25	14.25	1	3,169	0.03%
2024/02/23	1	14.35	0	0.00	14.25	1	3,174	0.03%
2024/02/22	0.9	14.37	0	0.00	14.30	0.9	3,174	0.03%
2024/02/21	3.3	14.45	0	0.00	14.35	3.3	3,160	0.11%
2024/02/20	3.2	14.61	0.1	14.70	14.50	3.1	3,151	0.10%
2024/02/19	0.5	14.76	2	14.70	14.70	-1.5	3,164	-0.05%
2024/02/16	1.4	14.41	0	0.00	14.45	1.4	3,162	0.04%
2024/02/15	1	14.19	0	0.00	14.25	1	3,136	0.03%
2024/02/05	1.1	14.26	0	0.00	14.25	1.1	3,121	0.04%
2024/02/02	1.2	14.50	0	0.00	14.40	1.2	3,106	0.04%
2024/02/01	0.3	14.54	2	14.55	14.55	-1.7	3,102	-0.05%
2024/01/31	0.8	14.46	0	14.40	14.40	0.8	3,075	0.02%
2024/01/30	1.6	14.53	0	0.00	14.50	1.6	3,067	0.05%
2024/01/29	0.6	14.76	0	0.00	14.75	0.6	3,046	0.02%
2024/01/26	12.6	14.55	0	0.00	14.50	12.6	3,020	0.42%
2024/01/25	1.6	14.35	0.5	14.40	14.40	1.1	2,991	0.04%
2024/01/24	0.8	14.44	0	0.00	14.35	0.8	2,969	0.03%
2024/01/23	1.1	14.33	0	0.00	14.25	1.1	2,954	0.04%
2024/01/22	1.6	14.08	0	0.00	14.15	1.6	2,937	0.05%
2024/01/19	2.1	14.11	0	0.00	14.10	2.1	2,918	0.07%
2024/01/18	5.8	14.11	0	0.00	14.05	5.8	2,900	0.20%
2024/01/17	6.5	14.15	1	14.15	14.05	5.5	2,888	0.19%
2024/01/16	14.9	14.40	0.9	14.45	14.30	14	2,815	0.50%
2024/01/15	0.4	14.71	0	0.00	14.60	0.4	2,751	0.02%
2024/01/12	0.6	14.73	0.1	14.70	14.70	0.5	2,763	0.02%
2024/01/11	0.7	14.63	2	14.55	14.60	-1.3	2,752	-0.05%
2024/01/10	0.6	14.83	1	14.75	14.70	-0.4	2,695	-0.02%
2024/01/09	0.6	15.06	0	0.00	14.95	0.6	2,644	0.02%
2024/01/08	91.3	15.25	0	15.25	15.15	91.2	2,607	3.50%
2024/01/05	0.2	15.15	0	0.00	15.20	0.2	2,569	0.01%
2024/01/04	0.9	15.17	0.1	15.20	15.05	0.8	2,550	0.03%
2024/01/03	0.9	15.21	0	0.00	15.15	0.9	2,545	0.04%
2024/01/02	1.4	15.17	4	15.15	15.15	-2.6	2,515	-0.10%
2023/12/29	1.4	15.25	0	0.00	15.20	1.4	2,498	0.05%
2023/12/28	0.5	15.12	2	15.10	15.10	-1.5	2,454	-0.06%
2023/12/27	0.5	15.15	0	0.00	15.10	0.5	2,422	0.02%
2023/12/26	21.3	15.29	20	15.38	15.10	1.3	2,395	0.05%
2023/12/25	1.8	14.89	2	14.90	14.85	-0.2	2,213	-0.01%
2023/12/22	0.5	15.12	4	15.20	15.05	-3.5	1,962	-0.18%
2023/12/21	1.3	15.30	1	15.25	15.30	0.3	1,937	0.02%
2023/12/20	2.1	15.00	0	0.00	15.05	2.1	1,865	0.11%
2023/12/19	3.8	14.90	2.1	14.95	14.90	1.7	1,841	0.09%
2023/12/18	0.2	15.37	0	0.00	15.20	0.2	1,754	0.01%
2023/12/15	2.3	15.30	0	0.00	15.25	2.3	1,714	0.13%
2023/12/14	1.6	15.24	0.1	15.25	15.20	1.6	1,614	0.10%
2023/12/13	2.7	15.23	0	0.00	15.15	2.7	1,560	0.17%
2023/12/12	8.7	15.09	0	0.00	15.45	8.7	1,536	0.57%
2023/12/11	22.1	15.31	0	0.00	15.20	22.1	1,441	1.53%
2023/12/08	6.3	15.77	0	0.00	15.70	6.3	1,371	0.46%
2023/12/07	10	15.85	0.9	15.85	15.70	9.1	1,337	0.68%
2023/12/06	2.5	15.97	0	0.00	15.95	2.5	1,305	0.19%
2023/12/05	2.8	15.98	1.3	16.07	16.00	1.5	1,296	0.12%
2023/12/04	252.8	16.01	1	16.15	16.00	251.9	1,276	19.73%	大買/鉅額交易
2023/12/01	0.3	16.07	0	0.00	15.95	0.3	1,251	0.02%
2023/11/30	1.1	16.05	0	0.00	16.05	1.1	1,242	0.09%
2023/11/29	0.5	16.21	0	0.00	16.10	0.5	1,197	0.04%
2023/11/28	261.6	16.22	0	0.00	16.20	261.6	1,185	22.06%	大買/鉅額交易
2023/11/27	0.8	16.75	0	0.00	16.55	0.8	1,120	0.07%
2023/11/23	0.4	16.46	0	0.00	16.45	0.4	1,045	0.04%
2023/11/16	0.3	16.34	0	0.00	16.35	0.3	1,043	0.03%
2023/11/15	0	16.14	0	0.00	16.15	0	1,023	0.00%
2023/11/14	0.1	15.78	0	0.00	15.80	0.1	1,023	0.01%
2023/11/13	0.3	15.87	0	0.00	15.75	0.3	1,051	0.02%
2023/11/10	0.4	15.93	0	0.00	15.80	0.4	1,096	0.04%
2023/11/09	0.4	15.94	0	0.00	15.85	0.4	1,163	0.04%
2023/11/08	1.2	16.00	0	0.00	16.00	1.2	1,255	0.10%
2023/11/07	0.7	15.97	0	0.00	16.05	0.7	1,262	0.06%
2023/11/06	1	16.15	0	0.00	16.15	1	1,275	0.08%
2023/11/03	0	16.05	0.1	16.05	16.05	0	1,278	0.00%
2023/11/02	0	15.85	0	0.00	15.90	0	1,287	0.00%
2023/11/01	0.1	15.81	0	0.00	15.70	0.1	1,295	0.01%
2023/10/31	0.2	15.82	0	0.00	15.80	0.2	1,320	0.01%
2023/10/30	0.3	15.98	0	0.00	15.85	0.3	1,372	0.02%
2023/10/27	0.2	16.01	0	0.00	15.95	0.2	1,398	0.02%
2023/10/26	0.5	15.98	0	0.00	15.90	0.5	1,430	0.04%
2023/10/25	0.1	16.13	0	0.00	16.05	0.1	1,436	0.01%
2023/10/24	0.1	16.01	0	0.00	15.90	0.1	1,451	0.00%
2023/10/23	0.2	16.03	0	0.00	15.95	0.2	1,472	0.01%
2023/10/20	0.4	15.93	0	0.00	15.90	0.4	1,472	0.02%
2023/10/19	0.2	16.28	0	0.00	16.20	0.2	1,469	0.01%
2023/10/18	0.5	16.40	0	0.00	16.15	0.5	1,475	0.03%
2023/10/17	0.2	16.41	0	0.00	16.40	0.2	1,473	0.01%
2023/10/16	0	16.60	0	0.00	16.60	0	1,524	0.00%
2023/10/13	0.1	16.62	0	0.00	16.50	0.1	1,559	0.00%
2023/10/12	0.1	16.48	0	0.00	16.55	0.1	1,580	0.01%
2023/10/11	1.4	16.41	0	0.00	16.20	1.4	1,587	0.09%
2023/10/06	0.5	16.52	0	0.00	16.50	0.5	1,593	0.03%
2023/10/04	0.4	16.45	0	0.00	16.30	0.4	1,644	0.02%
2023/10/03	0.3	16.65	0	0.00	16.50	0.3	1,647	0.02%
2023/10/02	0.1	16.68	0	0.00	16.60	0.1	1,671	0.00%
2023/09/27	0.1	16.83	0	0.00	16.65	0.1	1,730	0.00%
2023/09/26	0.1	16.88	0	0.00	16.75	0.1	1,741	0.01%
2023/09/25	0.1	17.13	0	0.00	17.00	0.1	1,740	0.01%
2023/09/21	0.1	17.20	0	0.00	17.10	0.1	1,759	0.01%
2023/09/20	0	17.39	0	0.00	17.25	0	1,753	0.00%
2023/09/18	0.1	17.50	0	0.00	17.40	0.1	1,745	0.01%
2023/09/15	0	17.30	0	0.00	17.25	0	1,753	0.00%
2023/09/14	1	17.45	0	0.00	17.40	1	1,754	0.06%
2023/09/12	0.1	17.03	0	0.00	17.00	0.1	1,729	0.01%
2023/09/11	20	17.37	0	0.00	17.10	20	1,733	1.15%
2023/09/07	0.1	17.05	0	0.00	16.85	0.1	1,723	0.00%
2023/09/06	0.1	17.20	0	0.00	16.95	0.1	1,734	0.00%
2023/09/05	0.1	17.45	0	0.00	17.20	0.1	1,737	0.00%
2023/09/01	0.3	16.97	0	0.00	17.00	0.3	1,729	0.02%
2023/08/31	0.2	16.87	0	0.00	16.80	0.2	1,719	0.01%
2023/08/30	0.1	16.94	0	0.00	16.90	0.1	1,751	0.01%
2023/08/29	0.1	16.70	0	0.00	16.80	0.1	1,769	0.00%
2023/08/28	0	16.75	0	16.80	16.65	0	1,778	0.00%
2023/08/25	0	0.00	0	16.80	16.70	0	1,808	0.00%
2023/08/24	0.1	16.46	0	0.00	16.50	0.1	1,825	0.01%
2023/08/23	0.1	16.40	0	0.00	16.40	0.1	1,825	0.01%
2023/08/22	0.3	16.56	0	0.00	16.35	0.3	1,834	0.02%
2023/08/21	0.2	16.77	0	0.00	16.60	0.2	1,824	0.01%
2023/08/18	0.4	16.95	0	0.00	16.85	0.4	1,825	0.02%
2023/08/17	0.1	16.49	1	16.55	16.70	-0.9	1,817	-0.05%
2023/08/16	0.6	16.81	0	0.00	16.50	0.6	1,787	0.03%
2023/08/15	2.4	16.91	0	0.00	16.95	2.4	1,758	0.14%
2023/08/14	0.6	17.45	1	17.30	17.25	-0.4	1,706	-0.02%
2023/08/10	0.1	18.60	0	0.00	18.60	0.1	1,637	0.01%
2023/08/07	0.2	18.80	0	0.00	18.80	0.2	1,697	0.01%
2023/08/02	0.1	18.72	0	0.00	18.70	0.1	1,718	0.01%
2023/08/01	0	18.60	0	0.00	18.60	0	1,668	0.00%
2023/07/31	0.1	18.45	1	18.50	18.40	-0.9	1,654	-0.05%
2023/07/27	1.1	18.15	0	0.00	18.20	1.1	1,677	0.06%
2023/07/26	2	18.35	0	0.00	18.35	2	1,683	0.12%
2023/07/25	0	18.35	1	18.20	18.25	-1	1,705	-0.06%
2023/07/19	0.1	18.40	0	0.00	18.10	0.1	1,996	0.01%
2023/07/18	0	0.00	1	18.50	18.45	-1	1,973	-0.05%
2023/07/13	0	18.20	0	0.00	18.20	0	2,108	0.00%
2023/07/12	0	18.40	0.4	18.30	18.25	-0.4	2,130	-0.02%
2023/07/10	0.2	18.57	0	0.00	18.50	0.2	2,291	0.01%
2023/07/07	0	18.55	0	0.00	18.65	0	2,329	0.00%
2023/07/06	0	18.95	0	0.00	18.80	0	2,319	0.00%
2023/06/28	0	19.30	0	0.00	19.25	0	2,436	0.00%
2023/06/27	0.1	19.30	0	0.00	19.25	0.1	2,458	0.00%
2023/06/21	0	19.35	0	0.00	19.25	0	2,533	0.00%
2023/06/19	0	19.45	0	0.00	19.35	0	2,530	0.00%
2023/06/16	0	19.45	0	0.00	19.45	0	2,543	0.00%
2023/06/14	0.1	19.35	1	19.20	19.30	-0.9	2,556	-0.03%
2023/06/13	0	19.35	0	0.00	19.20	0	2,599	0.00%
2023/06/12	0.1	19.35	0	0.00	19.35	0.1	2,625	0.00%
2023/06/09	0	19.60	0	0.00	19.45	0	2,629	0.00%
2023/06/08	0.1	19.60	0	0.00	19.60	0.1	2,650	0.00%
2023/06/07	1	19.55	0	0.00	19.55	1	2,691	0.04%
2023/06/06	0	19.65	0	0.00	19.55	0	2,697	0.00%
2023/06/05	0	19.70	0	0.00	19.65	0	2,703	0.00%
2023/06/01	0	19.20	0	0.00	19.15	0	2,690	0.00%
2023/05/31	0.1	19.15	0	0.00	19.00	0.1	2,689	0.00%
2023/05/29	0	19.10	0	0.00	19.00	0	2,667	0.00%
2023/05/26	0.1	19.06	0	0.00	18.95	0.1	2,681	0.00%
2023/05/25	1.3	19.24	0	0.00	19.10	1.3	2,697	0.05%
2023/05/24	0.3	19.50	0	0.00	19.45	0.3	2,685	0.01%
2023/05/22	0	0.00	1	19.05	19.15	-1	2,696	-0.04%
2023/05/19	0.1	19.00	0	0.00	19.00	0.1	2,708	0.00%
2023/05/18	0	0.00	0.1	19.25	19.20	-0.1	2,706	0.00%
2023/05/17	0.1	19.25	0	0.00	19.20	0.1	2,735	0.00%
2023/05/16	0	19.05	0	0.00	19.05	0	2,742	0.00%
2023/05/15	1	18.90	0	0.00	19.00	1	2,732	0.04%
2023/05/12	0.1	18.85	0	0.00	18.90	0.1	2,774	0.00%
2023/05/11	0.1	18.85	0	0.00	18.75	0.1	2,751	0.00%
2023/05/10	0.1	19.35	0	0.00	19.25	0.1	2,767	0.00%
2023/05/08	0	0.00	3	19.75	19.75	-3	2,779	-0.11%
2023/05/05	0	0.00	10	19.63	19.70	-10	2,811	-0.36%
2023/05/04	0	19.80	0	0.00	19.70	0	2,852	0.00%
2023/05/03	1	19.80	0	0.00	19.85	1	2,862	0.04%
2023/04/26	0	20.30	0	0.00	20.25	0	2,960	0.00%
2023/04/25	0	20.45	0	0.00	20.30	0	2,926	0.00%
2023/04/24	12	20.83	2	20.90	20.80	10	2,921	0.34%
2023/04/20	0	0.00	0.8	20.25	20.25	-0.8	2,771	-0.03%
2023/04/19	1	20.25	0	0.00	20.20	1	2,771	0.04%
2023/04/18	2.3	20.51	0	0.00	20.55	2.3	2,732	0.08%
2023/04/14	2	21.20	2	21.20	21.15	0	2,686	0.00%
2023/04/11	0.2	20.40	0	0.00	20.40	0.2	2,511	0.01%
2023/04/10	2	20.20	0	0.00	20.40	2	2,513	0.08%
2023/03/30	0.2	19.90	0	0.00	19.80	0.2	2,528	0.01%
2023/03/27	0	19.75	2	19.80	20.00	-2	2,697	-0.07%
2023/03/21	0.1	19.51	0	0.00	19.40	0.1	2,841	0.00%
2023/03/17	1	19.20	4	19.60	19.55	-3	3,123	-0.10%
2023/03/16	4	19.21	0	0.00	18.90	4	3,124	0.13%
2023/03/15	2	19.40	0	0.00	19.45	2	3,186	0.06%
2023/03/13	0	19.90	0	0.00	19.65	0	3,388	0.00%
2023/03/10	0	19.70	0	19.65	19.60	0	3,538	0.00%
2023/03/09	0.4	19.90	0	0.00	19.90	0.4	3,990	0.01%
2023/03/08	0.5	20.00	0	0.00	20.00	0.5	4,351	0.01%
2023/03/07	0	0.00	1	20.00	20.00	-1	4,436	-0.02%
2023/03/06	0.1	20.05	0	0.00	19.85	0.1	4,576	0.00%
2023/03/03	0.2	19.85	0	0.00	19.85	0.2	4,645	0.00%
2023/03/01	0	19.95	0	0.00	19.80	0	4,684	0.00%
2023/02/22	0	19.90	1	19.95	19.85	-1	4,664	-0.02%
2023/02/20	0	0.00	1	20.00	19.95	-1	4,724	-0.02%
2023/02/17	0	0.00	0	19.80	19.85	0	4,755	0.00%
2023/02/16	0	19.55	0	0.00	19.65	0	4,872	0.00%
2023/02/08	0.1	19.65	0	0.00	19.60	0.1	4,977	0.00%
2023/02/03	1	19.80	0	0.00	19.85	1	4,885	0.02%
2023/02/01	0	0.00	1	20.25	20.10	-1	4,806	-0.02%
2023/01/31	0	0.00	2	20.00	20.05	-2	4,794	-0.04%
2023/01/30	1	19.70	0	0.00	19.80	1	4,739	0.02%
2023/01/17	0	0.00	1	19.75	19.85	-1	4,691	-0.02%
2023/01/16	0	0.00	1	19.60	19.70	-1	4,665	-0.02%
2023/01/13	0	0.00	1	19.55	19.50	-1	4,597	-0.02%
2023/01/12	0	0.00	1	19.50	19.60	-1	4,591	-0.02%
2023/01/11	0	19.35	1	19.35	19.35	-1	4,543	-0.02%
2023/01/09	1	19.35	0	0.00	19.35	1	4,516	0.02%
2023/01/05	1	19.30	0	0.00	19.30	1	4,514	0.02%
2023/01/04	1	19.25	0	0.00	19.30	1	4,480	0.02%
2023/01/03	1	19.20	0.7	19.20	19.20	0.3	4,453	0.01%
2022/12/30	0	0.00	2	18.93	18.85	-2	4,427	-0.05%
2022/12/28	0	19.15	0	0.00	18.85	0	4,417	0.00%
2022/12/27	0	0.00	0.1	19.20	19.20	-0.1	4,403	0.00%
2022/12/26	0	0.00	5	19.13	19.10	-5	4,384	-0.11%
2022/12/23	5	18.95	2	19.00	18.95	3	4,368	0.07%
2022/12/22	0	0.00	7	18.29	18.75	-7	4,346	-0.16%
2022/12/21	1	18.40	0	0.00	18.15	1	4,338	0.02%
2022/12/20	0	0.00	5	18.40	18.25	-5	4,264	-0.12%
2022/12/16	9.3	18.70	0	0.00	18.35	9.3	4,271	0.22%
2022/12/15	1	19.05	0	19.10	19.05	1	4,192	0.02%
2022/12/13	10.1	18.57	0	0.00	18.50	10.1	4,147	0.24%
2022/12/12	0	18.60	0	0.00	18.45	0	4,095	0.00%
2022/12/09	2	19.75	2	19.65	19.00	0	4,067	0.00%
2022/12/06	2	19.55	25	19.44	19.20	-23	3,753	-0.61%
2022/12/05	3	20.20	3	20.30	20.20	0	3,604	0.00%
2022/12/02	8.1	20.29	2	20.70	20.30	6.1	3,560	0.17%
2022/12/01	23	20.82	9.5	20.85	20.70	13.6	3,402	0.40%
2022/11/30	4	19.63	13	19.98	20.80	-9	2,936	-0.31%
2022/11/29	0.7	18.89	1	18.85	18.95	-0.3	2,586	-0.01%
2022/11/28	10	18.47	3	18.65	18.80	7	2,511	0.28%
2022/11/25	0	0.00	23	18.10	18.30	-23	2,377	-0.97%
2022/11/24	0	0.00	12	17.88	17.85	-12	2,293	-0.52%
2022/11/23	0	0.00	3	17.55	17.50	-3	2,259	-0.13%
2022/11/16	0	17.55	0	0.00	17.35	0	2,368	0.00%
2022/11/15	0.2	17.75	5	17.80	17.70	-4.8	2,326	-0.21%
2022/11/14	40	17.51	0	0.00	17.80	40	2,318	1.72%
2022/11/11	3	17.95	5	18.40	18.05	-2	2,211	-0.09%
2022/11/09	5	18.50	44	18.45	18.50	-39	2,248	-1.73%
2022/11/08	2	18.05	0	0.00	18.00	2	2,258	0.09%
2022/11/02	0	17.70	0	0.00	17.70	0	2,371	0.00%
2022/10/17	0	0.00	3	16.75	17.05	-3	2,453	-0.12%
2022/10/14	1.1	17.07	0	17.25	17.10	1.1	2,461	0.04%
2022/10/13	0.3	17.30	0	0.00	16.80	0.3	2,486	0.01%
2022/10/12	0.3	17.45	0.2	17.45	17.40	0.1	2,495	0.00%
2022/10/11	0.1	17.70	0	0.00	17.50	0.1	2,508	0.00%
2022/10/07	0	18.05	0	0.00	18.00	0	2,567	0.00%
2022/09/30	0.1	17.10	0	0.00	17.50	0.1	3,229	0.00%
2022/09/29	0.1	16.90	0	0.00	17.10	0.1	3,278	0.00%
2022/09/28	0.2	17.05	0	0.00	16.60	0.2	3,317	0.00%
2022/09/27	1.5	17.60	0	0.00	17.55	1.5	3,304	0.05%
2022/09/23	0	0.00	2	18.70	18.65	-2	3,314	-0.06%
2022/09/20	1	18.70	1	18.75	18.75	0	3,373	0.00%
2022/09/14	0	18.60	0	0.00	18.65	0	3,531	0.00%
2022/09/13	0.1	18.55	2	18.65	18.65	-1.9	3,590	-0.05%
2022/09/12	0.3	18.55	0	0.00	18.45	0.3	3,645	0.01%
2022/09/07	0	18.00	0	18.10	17.95	0	3,661	0.00%
2022/09/05	0.3	18.57	0	0.00	18.35	0.3	3,674	0.01%
2022/09/02	0.2	18.70	0	0.00	18.55	0.2	3,684	0.01%
2022/08/30	1	18.80	0	0.00	18.75	1	3,674	0.03%
2022/08/29	3.1	18.77	0	0.00	18.75	3.1	3,704	0.08%
2022/08/25	1.2	19.11	0	0.00	19.10	1.2	3,735	0.03%
2022/08/24	5	19.25	0	0.00	19.20	5	3,731	0.13%
2022/08/23	1	18.80	0	0.00	18.90	1	3,674	0.03%
2022/08/22	0	18.90	0	0.00	18.90	0	3,717	0.00%
2022/08/18	0.1	18.75	0	0.00	18.70	0.1	3,735	0.00%
2022/08/17	0	18.85	0	0.00	18.70	0	3,748	0.00%
2022/08/16	16.2	18.92	0	0.00	18.85	16.2	3,712	0.44%
2022/08/15	0.1	19.25	0	0.00	19.20	0.1	3,655	0.00%
2022/08/12	1	19.20	0	0.00	19.25	1	3,634	0.03%
2022/08/11	0.1	19.85	0	0.00	19.85	0.1	3,577	0.00%
2022/08/10	0	0.00	5	19.50	19.55	-5	3,591	-0.14%
2022/08/09	3	19.45	0	0.00	19.60	3	3,624	0.08%
2022/08/03	0	19.45	0	0.00	19.35	0	3,773	0.00%
2022/08/02	0	19.85	0	0.00	19.60	0	3,817	0.00%
2022/07/28	0.1	19.80	0	0.00	19.75	0.1	4,002	0.00%
2022/07/25	0.1	19.35	0	0.00	19.65	0.1	4,118	0.00%
2022/07/22	0.1	19.39	0	0.00	19.35	0.1	4,178	0.00%
2022/07/21	0.1	19.46	0	0.00	19.50	0.1	4,277	0.00%
2022/07/19	0.1	19.15	0	0.00	19.35	0.1	4,361	0.00%
2022/07/18	0	19.00	0	0.00	18.90	0	4,350	0.00%
2022/07/15	1	18.80	0	0.00	18.80	1	4,367	0.02%
2022/07/14	12	19.15	19	19.00	19.20	-7	4,323	-0.16%
2022/07/13	1	20.60	3	20.75	20.60	-2	4,147	-0.05%
2022/07/12	2	20.50	0	0.00	20.35	2	3,987	0.05%
2022/07/11	0	21.70	0	0.00	21.40	0	3,872	0.00%
2022/07/08	0	0.00	1	21.70	21.65	-1	3,871	-0.03%
2022/07/07	0	21.55	0	0.00	21.55	0	3,848	0.00%
2022/07/06	0.1	21.58	0	0.00	21.40	0.1	3,823	0.00%
2022/07/05	0.2	22.14	0	22.25	22.15	0.1	3,845	0.00%
2022/07/04	0	22.15	0	0.00	21.80	0	3,840	0.00%
2022/07/01	2	22.27	0	0.00	21.95	2	3,924	0.05%
2022/06/30	1	22.75	0	0.00	22.70	1	3,952	0.03%
2022/06/28	0	23.15	0	0.00	23.30	0	4,190	0.00%
2022/06/22	9	22.77	0	0.00	22.25	9	4,511	0.20%
2022/06/21	0	22.90	0	0.00	23.10	0	4,418	0.00%
2022/06/20	0	23.50	1	23.75	22.80	-1	4,393	-0.02%
2022/06/17	2	23.63	0	0.00	23.60	2	4,361	0.05%
2022/06/14	0	24.00	0	0.00	23.95	0	4,404	0.00%
2022/06/13	1	24.10	0	0.00	24.15	1	4,426	0.02%
2022/06/10	1	24.50	0	0.00	24.60	1	4,429	0.02%
2022/06/08	0.6	24.75	0	0.00	24.60	0.6	4,538	0.01%
2022/06/07	1	24.50	0	0.00	24.50	1	4,595	0.02%
2022/06/06	1	24.60	0	0.00	24.55	1	4,808	0.02%
2022/06/02	0	24.75	0	0.00	24.75	0	4,978	0.00%
2022/06/01	1	24.50	0	0.00	24.50	1	5,083	0.02%
2022/05/31	0	0.00	5	24.50	24.50	-5	5,132	-0.10%
2022/05/30	0	24.30	0	0.00	24.30	0	5,269	0.00%
2022/05/27	3	24.00	0	0.00	24.00	3	5,388	0.06%
2022/05/26	15	24.07	0	0.00	23.95	15	5,504	0.27%
2022/05/25	5	23.95	0	0.00	24.10	5	5,539	0.09%
2022/05/24	5	24.20	7	24.30	24.10	-2	5,633	-0.04%
2022/05/23	0	0.00	0.2	24.15	24.15	-0.2	5,624	0.00%
2022/05/20	5	24.20	0	0.00	24.10	5	5,713	0.09%
2022/05/19	1	24.00	0	0.00	24.15	1	5,774	0.02%
2022/05/18	0	24.55	0	0.00	24.55	0	5,777	0.00%
2022/05/17	12	24.03	0	0.00	24.20	12	5,804	0.21%
2022/05/12	11	23.70	0	0.00	23.45	11	6,070	0.18%
2022/05/11	0.2	24.30	2	24.10	24.20	-1.8	6,223	-0.03%
2022/05/10	2	24.15	0	0.00	24.25	2	6,404	0.03%
2022/05/09	13	25.05	0	0.00	24.60	13	6,485	0.20%
2022/05/06	3	25.50	0	0.00	25.55	3	6,541	0.05%
2022/05/05	0	26.15	0	0.00	26.15	0	6,623	0.00%
2022/05/03	0	0.00	0.1	25.80	25.65	-0.1	6,694	0.00%
2022/04/29	1	25.95	0	0.00	26.05	1	6,777	0.01%
2022/04/27	6	25.29	1	25.25	25.05	5	6,853	0.07%
2022/04/25	9	25.99	2	25.95	25.95	7	6,865	0.10%
2022/04/21	0	0.00	1	26.55	26.50	-1	6,834	-0.01%
2022/04/20	9	26.24	0	0.00	26.30	9	6,875	0.13%
2022/04/19	0	0.00	1	26.20	26.25	-1	6,929	-0.01%
2022/04/18	0	0.00	5	26.15	26.05	-5	7,130	-0.07%
2022/04/12	1	26.05	0	0.00	26.15	1	7,389	0.01%
2022/04/11	0	0.00	8	26.48	26.15	-8	7,410	-0.11%
2022/04/08	0	0.00	1	26.40	26.60	-1	7,422	-0.01%
2022/04/07	13	26.62	0	0.00	26.25	13	7,512	0.17%
2022/04/06	0	26.80	0	0.00	26.75	0	7,510	0.00%
2022/04/01	1	26.85	0	0.00	27.00	1	7,483	0.01%
2022/03/31	4	27.35	0	0.00	27.30	4	7,388	0.05%
2022/03/30	2	28.03	2.2	28.06	27.85	-0.2	7,366	0.00%
2022/03/29	0	0.00	1	26.85	26.80	-1	7,049	-0.01%
2022/03/25	0	27.15	0	0.00	27.25	0	7,058	0.00%
2022/03/23	0	27.20	0	0.00	27.15	0	7,109	0.00%
2022/03/21	0	0.00	1	27.00	27.00	-1	7,239	-0.01%
2022/03/18	0	0.00	3	26.75	26.55	-3	7,296	-0.04%
2022/03/17	1	26.70	2	26.60	26.75	-1	7,342	-0.01%
2022/03/16	0	26.50	0	0.00	26.30	0	7,413	0.00%
2022/03/15	0	26.58	0	0.00	26.40	0	7,471	0.00%
2022/03/14	0	26.80	0	0.00	26.80	0	7,632	0.00%
2022/03/11	0	26.31	0	0.00	26.25	0	7,710	0.00%
2022/03/10	0	0.00	4	26.43	26.50	-4	7,763	-0.05%
2022/03/09	4.2	26.26	3	26.18	26.10	1.2	7,810	0.01%
2022/03/08	6	26.78	0	0.00	26.70	6	7,737	0.08%
2022/03/07	0	27.65	0	0.00	27.75	0	7,794	0.00%
2022/03/04	2	28.75	2	28.65	28.65	0	8,034	0.00%
2022/03/03	0	28.90	2	29.05	28.95	-2	8,350	-0.02%
2022/03/02	2	29.05	4	28.88	28.85	-2	9,203	-0.02%
2022/03/01	0	0.00	2	28.80	28.75	-2	9,854	-0.02%
2022/02/25	0	0.00	2	28.23	28.40	-2	10,084	-0.02%
2022/02/24	0	27.75	0	0.00	27.80	0	10,113	0.00%
2022/02/23	0	28.50	0	0.00	28.45	0	10,078	0.00%
2022/02/22	2.1	28.69	2	28.33	28.35	0.1	10,231	0.00%
2022/02/18	0	0.00	5	28.54	28.55	-5	10,295	-0.05%
2022/02/17	0	0.00	9.6	28.35	28.35	-9.6	10,442	-0.09%
2022/02/16	0	0.00	2	28.40	28.25	-2	10,722	-0.02%
2022/02/15	0.2	28.40	0	28.40	28.35	0.2	11,238	0.00%
2022/02/14	0	0.00	2	28.50	28.30	-2	11,335	-0.02%
2022/02/11	3	28.98	0.1	28.95	29.00	3	11,247	0.03%
2022/02/10	0.1	28.80	7	28.76	28.80	-6.9	11,082	-0.06%
2022/02/09	0	28.45	2	28.45	28.50	-2	10,962	-0.02%
2022/02/08	2	28.35	3.2	28.28	28.25	-1.2	10,899	-0.01%
2022/02/07	1	27.25	3	27.63	27.80	-2	10,850	-0.02%
2022/01/26	5	26.70	0	0.00	26.60	5	10,807	0.05%
2022/01/25	0	26.80	0	0.00	26.50	0	10,809	0.00%
2022/01/24	0	27.25	2	27.15	27.00	-2	10,773	-0.02%
2022/01/21	0	27.73	0	0.00	27.50	0	10,718	0.00%
2022/01/19	3	27.78	3	27.60	27.60	0	10,619	0.00%
2022/01/14	4	27.85	4	27.93	27.85	0	10,674	0.00%
2022/01/12	1	27.75	0	0.00	27.75	1	10,724	0.01%
2022/01/11	1.2	27.66	0	0.00	27.65	1.2	10,735	0.01%
2022/01/10	1	28.00	0	0.00	28.05	1	10,654	0.01%
2022/01/07	1	28.55	1	28.40	28.25	0	10,611	0.00%
2022/01/05	0	0.00	9	28.10	28.10	-9	10,537	-0.09%
2022/01/04	4	28.25	0	0.00	28.25	4	10,557	0.04%
2022/01/03	2.1	28.41	0	0.00	28.40	2.1	10,591	0.02%
2021/12/29	5	28.80	2	28.70	28.85	3	10,723	0.03%
2021/12/27	1	28.55	0	0.00	28.50	1	11,099	0.01%
2021/12/24	2	28.55	32	28.51	28.40	-30	11,428	-0.26%
2021/12/23	0	0.00	20	28.35	28.35	-20	11,759	-0.17%
2021/12/22	4	28.20	0	0.00	28.20	4	12,365	0.03%
2021/12/21	2	28.20	0	0.00	28.20	2	12,689	0.02%
2021/12/17	1	28.30	2	28.28	28.30	-1	13,159	-0.01%
2021/12/16	8	28.05	0	0.00	27.90	8	13,171	0.06%
2021/12/15	2	27.95	176	28.05	27.95	-174	13,213	-1.32%	大賣/鉅額交易
2021/12/14	0	0.00	3	28.25	28.10	-3	13,455	-0.02%
2021/12/13	0	0.00	5	28.15	28.15	-5	13,645	-0.04%
2021/12/10	3	28.23	0	0.00	28.20	3	13,719	0.02%
2021/12/09	3	28.55	0	0.00	28.45	3	13,672	0.02%
2021/12/08	1	28.65	1	29.00	28.55	0	13,661	0.00%
2021/12/07	0	0.00	10	28.58	28.75	-10	13,548	-0.07%
2021/12/06	5	28.35	5	28.30	28.35	0	13,459	0.00%
2021/12/01	5	28.66	0	0.00	28.70	5	13,300	0.04%
2021/11/30	13	28.95	9	28.84	28.75	4	13,134	0.03%
2021/11/29	17	28.82	7.1	28.88	28.70	9.9	12,856	0.08%
2021/11/26	18	29.88	5	29.97	29.80	13	12,642	0.10%
2021/11/25	37	29.84	18	29.94	29.75	19	11,857	0.16%
2021/11/24	2	28.85	22	29.21	29.20	-20	11,104	-0.18%
2021/11/22	2	28.35	65	28.30	28.30	-63	10,788	-0.58%
2021/11/19	8	28.76	4	28.73	28.50	4	10,778	0.04%
2021/11/18	1	28.40	1	28.50	28.70	0	10,714	0.00%
2021/11/17	1	28.20	0	0.00	28.15	1	10,699	0.01%
2021/11/16	3	28.55	2	28.60	28.45	1	10,782	0.01%
2021/11/15	2	29.08	8	29.08	28.80	-6	10,695	-0.06%
2021/11/12	78	29.52	15	29.37	29.55	63	10,498	0.60%
2021/11/11	3	27.63	0	0.00	27.50	3	10,105	0.03%
2021/11/10	2	28.20	5	28.47	28.15	-3	10,236	-0.03%
2021/11/08	0	0.00	71	27.73	27.85	-71	10,598	-0.67%
2021/11/05	56	27.36	0	0.00	27.55	56	10,861	0.52%
2021/11/04	2	27.33	0	0.00	27.10	2	10,873	0.02%
2021/11/03	0	0.00	5	27.45	27.50	-5	10,892	-0.05%
2021/11/02	5	27.20	5	27.05	26.95	0	11,027	0.00%
2021/11/01	0	0.00	5	27.30	27.05	-5	11,256	-0.04%
2021/10/28	1	26.65	0	0.00	26.95	1	11,313	0.01%
2021/10/27	1	26.55	0	0.00	26.55	1	11,359	0.01%
2021/10/25	0	0.00	5.1	26.80	26.80	-5.1	11,456	-0.04%
2021/10/22	6	26.40	1	26.65	26.35	5	11,536	0.04%
2021/10/21	2	26.90	5	27.05	26.85	-3	11,544	-0.03%
2021/10/20	26	27.07	25	27.03	26.90	1	11,630	0.01%
2021/10/19	12	27.14	0	0.00	27.30	12	11,719	0.10%
2021/10/18	31	27.88	35	27.85	27.35	-4	11,753	-0.03%
2021/10/15	3	27.10	0	0.00	27.20	3	11,849	0.03%
2021/10/14	2	26.73	1	26.85	26.95	1	12,027	0.01%
2021/10/13	0	0.00	3	27.32	27.15	-3	12,000	-0.02%
2021/10/12	3	28.08	1	27.70	27.75	2	12,108	0.02%
2021/10/07	11	28.51	11	28.27	28.70	0	12,374	0.00%
2021/10/05	3	26.87	2	27.15	27.60	1	12,779	0.01%
2021/10/04	7	27.16	9	27.28	26.85	-2	12,812	-0.02%
2021/10/01	5	28.30	1	28.10	28.10	4	12,723	0.03%
2021/09/30	13	29.03	13	29.65	28.95	0	12,932	0.00%
2021/09/29	29	30.59	27	30.77	29.80	2	13,036	0.02%
2021/09/28	5	30.32	6.2	30.45	31.00	-1.1	13,169	-0.01%
2021/09/27	3	30.13	8	30.07	30.35	-5	16,563	-0.03%
2021/09/23	0	0.00	2	29.13	29.15	-2	18,717	-0.01%
2021/09/22	12	28.54	16	28.46	28.65	-4	18,974	-0.02%
2021/09/17	32	29.18	1	30.20	29.10	31	19,124	0.16%
2021/09/16	17	29.66	8.3	29.87	29.90	8.7	18,943	0.05%
2021/09/14	0	0.00	7	29.23	29.15	-7	19,005	-0.04%
2021/09/13	6	28.95	4	29.33	29.40	2	19,224	0.01%
2021/09/10	0	0.00	3	28.87	28.90	-3	19,502	-0.02%
2021/09/09	1	28.45	0	0.00	28.50	1	19,690	0.01%
2021/09/08	6	28.39	0	0.00	28.45	6	19,913	0.03%
2021/09/02	3	29.62	0	0.00	29.45	3	22,413	0.01%
2021/09/01	3	30.45	0	0.00	30.10	3	22,929	0.01%
2021/08/31	1	29.45	101	30.05	30.45	-100	23,466	-0.43%	大賣/
2021/08/26	0	0.00	2	29.20	29.05	-2	25,559	-0.01%
2021/08/25	1	28.80	12	28.82	28.90	-11	26,376	-0.04%
2021/08/24	2	28.80	8	28.87	28.75	-6	26,576	-0.02%
2021/08/23	5	28.40	0	0.00	28.45	5	26,948	0.02%
2021/08/20	6	28.35	2	28.15	28.10	4	27,069	0.01%
2021/08/19	0	0.00	20	29.05	29.00	-20	27,083	-0.07%
2021/08/17	6	29.87	4	29.20	29.20	2	27,885	0.01%
2021/08/16	8	30.81	0	0.00	29.90	8	27,993	0.03%
2021/08/13	0	0.00	1	31.60	31.20	-1	28,018	0.00%
2021/08/12	0	0.00	4.1	30.61	31.30	-4.1	28,173	-0.01%
2021/08/11	2	30.05	2	30.25	30.00	0	28,360	0.00%
2021/08/10	0	0.00	2	30.60	30.70	-2	28,688	-0.01%
2021/08/09	2	30.65	0	0.00	30.70	2	29,084	0.01%
2021/08/06	0	0.00	7	31.09	30.95	-7	29,674	-0.02%
2021/08/05	11	30.93	4	30.70	30.90	7	29,798	0.02%
2021/08/04	1	30.30	1	30.15	30.30	0	30,190	0.00%
2021/08/03	0.1	29.70	210	29.53	29.60	-209.9	30,703	-0.68%	大賣/鉅額交易
2021/08/02	1	29.10	0	0.00	29.75	1	31,372	0.00%
2021/07/30	0	0.00	2	29.30	29.15	-2	31,833	-0.01%
2021/07/29	2	28.90	5	29.16	29.30	-3	32,167	-0.01%
2021/07/28	2	28.55	3	28.98	28.90	-1	32,510	0.00%
2021/07/27	5.3	29.36	0	0.00	29.25	5.3	33,073	0.02%
2021/07/23	1	30.30	377	30.33	30.45	-376	34,349	-1.09%	大賣/鉅額交易
2021/07/22	51	29.75	1.1	29.95	29.45	49.9	34,457	0.14%
2021/07/21	1	29.35	10.1	30.14	29.30	-9.1	34,896	-0.03%
2021/07/20	3	30.17	5.1	30.35	30.05	-2.1	35,053	-0.01%
2021/07/19	5	31.35	167	31.31	31.40	-162	35,307	-0.46%	大賣/鉅額交易
2021/07/16	0.1	31.45	4	31.40	31.30	-3.9	36,742	-0.01%
2021/07/15	7	30.70	4	31.03	31.15	3	37,062	0.01%
2021/07/14	1	30.00	0	0.00	30.05	1	37,787	0.00%
2021/07/13	9	30.29	1	31.15	30.15	8	38,665	0.02%
2021/07/12	13	31.79	2.1	31.84	31.45	10.9	38,720	0.03%
2021/07/09	0	0.00	91	32.10	31.80	-91	39,020	-0.23%
2021/07/08	5	31.95	151.1	32.03	32.10	-146.1	39,246	-0.37%	大賣/鉅額交易
2021/07/07	5	32.24	42	32.48	31.80	-37	39,497	-0.09%
2021/07/06	12	33.19	41	32.87	33.35	-29	39,662	-0.07%
2021/07/05	106	32.89	119	32.99	32.75	-13	39,482	-0.03%	大買/大賣/
2021/07/02	398.1	34.30	450	34.30	32.00	-51.9	39,015	-0.13%	大買/大賣/
2021/07/01	130	32.55	74.1	32.31	32.90	55.9	35,475	0.16%	大買/
2021/06/30	21	29.99	22.1	29.73	29.95	-1.1	33,491	0.00%
2021/06/29	4	29.35	0	0.00	29.30	4	33,314	0.01%
2021/06/28	10.1	29.52	0	0.00	29.70	10.1	33,309	0.03%
2021/06/25	0	29.35	0	0.00	29.05	0	33,238	0.00%
2021/06/24	0	0.00	25.3	28.88	29.15	-25.3	33,558	-0.08%
2021/06/23	21	28.71	0.1	29.01	28.75	20.9	34,034	0.06%
2021/06/22	9	28.96	0	0.00	29.00	9	34,354	0.03%
2021/06/21	2	28.43	0.1	28.52	28.50	1.9	34,152	0.01%
2021/06/18	0	0.00	10	29.22	29.10	-10	33,904	-0.03%
2021/06/17	2	29.03	0	0.00	29.55	2	33,817	0.01%
2021/06/16	21.1	30.15	24	29.83	29.05	-2.9	33,732	-0.01%
2021/06/15	4	30.34	1.2	30.53	30.10	2.8	32,787	0.01%
2021/06/11	2.7	30.18	3	29.87	30.00	-0.3	32,499	0.00%
2021/06/09	24.5	30.09	23	30.02	30.05	1.5	31,523	0.00%
2021/06/08	50	29.97	30	29.90	29.80	20	31,112	0.06%
2021/06/07	71	29.66	19	29.73	29.80	52	30,592	0.17%
2021/06/04	39	28.75	13	28.63	28.60	26	29,651	0.09%
2021/06/03	25	28.29	15	28.16	28.50	10	29,516	0.03%
2021/06/02	18	27.94	9	27.63	27.60	9	29,646	0.03%
2021/06/01	10	26.99	16	26.89	27.00	-6	28,925	-0.02%
2021/05/31	3	27.02	1	26.75	26.80	2	28,924	0.01%
2021/05/28	1	26.15	4	26.13	26.20	-3	28,562	-0.01%
2021/05/27	2.1	25.75	0	25.85	25.75	2.1	28,446	0.01%
2021/05/26	0	0.00	6	25.88	26.05	-6	28,348	-0.02%
2021/05/25	12	26.49	7	26.12	25.90	5	28,179	0.02%
2021/05/24	11	25.43	0	0.00	25.15	11	27,684	0.04%
2021/05/21	1.1	24.59	1	24.75	24.80	0.1	27,756	0.00%
2021/05/20	0	24.60	0	24.65	24.00	0	27,565	0.00%
2021/05/19	1	24.50	8	24.40	24.45	-7	27,252	-0.03%
2021/05/18	103	24.78	22	24.78	24.85	81	26,955	0.30%	大買/
2021/05/17	6.2	24.72	7	24.42	24.05	-0.9	26,378	0.00%
2021/05/14	27	27.19	146.2	27.48	26.70	-119.2	25,940	-0.46%	大賣/鉅額交易
2021/05/13	130.1	25.42	0	0.00	25.00	130.1	25,311	0.51%	大買/鉅額交易
2021/05/12	8	26.59	20.1	26.88	25.70	-12.1	25,069	-0.05%
2021/05/11	18	29.43	10.2	29.55	28.00	7.8	24,485	0.03%
2021/05/10	259.3	28.99	24	28.90	28.90	235.3	23,939	0.98%	大買/鉅額交易
2021/05/07	4	29.05	3	29.65	29.05	1	23,292	0.00%
2021/05/06	14	31.58	1	31.80	32.25	13	22,826	0.06%
2021/05/05	15	31.58	15	31.87	31.30	0	22,518	0.00%
2021/05/04	2	32.40	0	0.00	30.20	2	22,164	0.01%
2021/05/03	46	33.41	66.1	33.37	32.65	-20.1	21,499	-0.09%
2021/04/29	30	33.39	21	33.26	33.50	9	20,888	0.04%
2021/04/28	1	32.35	5	32.48	32.50	-4	20,155	-0.02%
2021/04/27	15	32.34	13	31.87	32.60	2	20,086	0.01%
2021/04/26	7	31.86	22	31.90	32.10	-15	19,617	-0.08%
2021/04/23	1	31.00	22	31.54	31.30	-21	19,396	-0.11%
2021/04/22	49.5	32.41	13.1	32.44	31.75	36.4	19,134	0.19%
2021/04/21	11	31.50	6	31.51	31.40	5	17,793	0.03%
2021/04/20	682	31.47	12.1	31.27	31.85	670	17,379	3.86%	大買/鉅額交易
2021/04/19	8	32.28	1.4	31.64	32.65	6.6	16,683	0.04%
2021/04/16	4	29.48	17	29.72	29.70	-13	15,557	-0.08%
2021/04/15	17	28.99	9.1	29.30	29.15	7.9	15,203	0.05%
2021/04/14	0	28.10	0	0.00	27.90	0	14,958	0.00%
2021/04/13	0.3	28.80	6.1	29.13	28.20	-5.8	14,843	-0.04%
2021/04/12	8	28.89	9.1	29.25	29.60	-1.1	14,702	-0.01%
2021/04/09	2	28.08	12	28.10	28.45	-10	14,253	-0.07%
2021/04/08	18	27.80	1	27.45	28.00	17	14,186	0.12%
2021/04/07	9	27.69	8	27.78	27.80	1	14,574	0.01%
2021/04/06	301	27.83	26	27.79	27.90	275	14,641	1.88%	大買/鉅額交易
2021/04/01	18.1	27.47	9.1	27.23	27.30	9	14,455	0.06%
2021/03/31	6	27.66	7	27.49	27.50	-1	14,359	-0.01%
2021/03/30	6	27.14	8	27.16	27.30	-2	14,217	-0.01%
2021/03/29	1	27.05	14	26.99	27.00	-13	14,377	-0.09%
2021/03/26	30	26.79	22	27.00	26.80	8	15,094	0.05%
2021/03/25	23	25.90	24	26.16	25.95	-1	14,603	-0.01%
2021/03/24	0	0.00	5	24.72	24.95	-5	14,095	-0.04%
2021/03/23	9	24.51	4	24.43	24.55	5	14,129	0.04%
2021/03/22	0	24.60	0	0.00	24.55	0	14,127	0.00%
2021/03/17	0	0.00	3	25.00	25.00	-3	14,337	-0.02%
2021/03/16	0	0.00	16	25.32	25.15	-16	14,472	-0.11%
2021/03/15	16	25.66	7	25.61	25.60	9	14,467	0.06%
2021/03/12	7	25.21	10	25.00	25.30	-3	14,393	-0.02%
2021/03/11	4	25.34	25	25.29	25.10	-21	14,430	-0.15%
2021/03/10	10	25.38	5	25.30	25.35	5	14,519	0.03%
2021/03/09	9	25.38	36	25.18	25.25	-27	14,525	-0.19%
2021/03/08	73	25.49	52	25.51	25.65	21	14,413	0.15%
2021/03/05	4	23.98	12.1	24.23	23.85	-8.1	13,681	-0.06%
2021/03/04	18	24.30	4	24.45	24.35	14	13,792	0.10%
2021/03/03	0	23.60	2	24.05	23.95	-2	13,780	-0.01%
2021/03/02	2	23.55	1	24.00	23.55	1	13,978	0.01%
2021/02/26	0	0.00	5	23.60	23.85	-5	14,156	-0.04%
2021/02/25	0	0.00	3	23.90	23.85	-3	14,393	-0.02%
2021/02/24	19	24.11	34	24.01	23.65	-15	14,651	-0.10%
2021/02/23	17	24.40	6.2	23.96	24.35	10.8	14,864	0.07%
2021/02/22	0	0.00	4	24.00	23.50	-4	14,685	-0.03%
2021/02/19	7	23.55	3	23.55	23.50	4	15,307	0.03%
2021/02/18	3	23.45	0	0.00	23.25	3	15,492	0.02%
2021/02/05	0	0.00	0	22.35	22.60	0	16,518	0.00%
2021/02/02	0	0.00	0	21.55	21.80	0	17,681	0.00%
2021/01/29	0	0.00	6	21.05	20.90	-6	18,260	-0.03%
2021/01/27	0	0.00	7	21.51	21.55	-7	18,929	-0.04%
2021/01/21	0.1	21.15	0	0.00	21.40	0.1	20,749	0.00%
2021/01/20	6	21.66	1	22.02	21.10	5	21,386	0.02%
2021/01/19	0	0.00	1	22.55	22.45	-1	22,351	0.00%
2021/01/18	1	21.60	1	21.95	22.45	0	23,010	0.00%
2021/01/15	0	0.00	0.1	22.80	22.55	-0.1	23,183	0.00%
2021/01/14	0	0.00	5	22.98	23.45	-5	23,266	-0.02%
2021/01/12	1	23.50	7	22.93	23.10	-6	23,313	-0.03%
2021/01/11	10	23.70	7	23.56	23.35	3	23,266	0.01%
2021/01/08	2	23.30	5	23.80	23.50	-3	23,488	-0.01%
2021/01/07	8	23.90	17	23.96	23.95	-9	23,507	-0.04%
2021/01/06	3	23.32	20	23.48	23.35	-17	23,377	-0.07%
2021/01/05	42	24.67	41	24.41	24.30	1	23,331	0.00%
2021/01/04	2	23.88	6	24.03	24.10	-4	23,022	-0.02%
2020/12/31	5	23.67	27	23.81	23.75	-22	22,751	-0.10%
2020/12/30	15	23.68	2	23.95	23.55	13	22,459	0.06%
2020/12/29	0	0.00	16	23.22	23.10	-16	21,832	-0.07%
2020/12/28	2	22.78	0	0.00	22.95	2	21,601	0.01%
2020/12/25	3	22.78	2	22.60	22.75	1	21,460	0.00%
2020/12/24	14	22.86	40	22.78	22.65	-26	21,423	-0.12%
2020/12/23	33.1	22.63	35	22.68	22.30	-1.9	21,281	-0.01%
2020/12/22	77	23.36	39	22.93	22.20	38	21,110	0.18%
2020/12/21	7	21.95	8	21.76	22.20	-1	20,107	0.00%
2020/12/18	0	0.00	2	21.50	21.25	-2	19,964	-0.01%
2020/12/17	3	21.47	30	21.40	21.35	-27	19,999	-0.14%
2020/12/16	2	21.80	8	21.58	21.85	-6	19,924	-0.03%
2020/12/15	12.1	21.66	15.2	21.29	21.40	-3.1	19,902	-0.02%
2020/12/14	2	22.00	2	21.95	22.25	0	19,836	0.00%
2020/12/11	1.1	22.40	10.1	22.55	22.00	-9	19,820	-0.05%
2020/12/10	14	22.40	0.1	22.65	22.45	14	19,784	0.07%
2020/12/09	0	0.00	10	22.13	22.35	-10	19,778	-0.05%
2020/12/08	4	22.46	0	0.00	22.35	4	20,209	0.02%
2020/12/07	34	22.58	3	22.42	22.50	31	20,619	0.15%
2020/12/04	6	22.98	0	0.00	23.00	6	20,686	0.03%
2020/12/03	0	0.00	16	22.34	22.45	-16	21,230	-0.08%
2020/12/02	0	0.00	13	22.86	22.70	-13	21,995	-0.06%
2020/12/01	0	0.00	4	23.35	23.55	-4	22,003	-0.02%
2020/11/30	2	23.75	4	23.69	23.40	-2	22,222	-0.01%
2020/11/27	0	23.35	15	23.27	23.25	-15	22,335	-0.07%
2020/11/26	2	23.40	11	23.40	23.45	-9	22,207	-0.04%
2020/11/25	54	23.58	47	23.57	23.45	7	22,044	0.03%
2020/11/24	30	23.85	2	23.85	23.45	28	22,175	0.13%
2020/11/23	3	24.07	2	23.95	24.00	1	22,055	0.00%
2020/11/20	9	23.38	5	23.57	23.50	4	21,847	0.02%
2020/11/19	17	24.09	1	23.97	24.10	16	21,994	0.07%
2020/11/18	18	24.43	6.1	24.23	24.00	11.9	22,015	0.05%
2020/11/17	14.1	23.39	12	23.51	23.70	2.1	21,592	0.01%
2020/11/16	102	23.02	103.4	23.18	23.40	-1.4	21,668	-0.01%	大買/大賣/
2020/11/13	71	23.20	47	23.55	23.05	24	21,653	0.11%
2020/11/12	35	23.03	0	0.00	22.60	35	21,895	0.16%
2020/11/11	3	23.68	7.2	23.67	23.55	-4.2	22,015	-0.02%
2020/11/10	6	23.05	2	23.60	23.15	4	22,065	0.02%
2020/11/09	2	23.25	52	23.30	23.65	-50	21,824	-0.23%
2020/11/06	2	23.05	3	22.93	23.00	-1	21,415	0.00%
2020/11/05	3	22.92	16	22.88	23.00	-13	21,116	-0.06%
2020/11/04	26	23.06	6	23.33	22.80	20	21,000	0.10%
2020/11/03	29	23.11	6.1	22.96	23.05	22.9	20,453	0.11%
2020/11/02	117	22.67	92.1	22.83	22.30	24.9	19,871	0.13%	大買/
2020/10/30	9	22.91	8.1	22.83	22.75	0.9	19,090	0.00%
2020/10/29	4	22.43	10	22.22	22.75	-6	18,736	-0.03%
2020/10/28	50	22.61	46	22.47	22.50	4	18,375	0.02%
2020/10/27	37	22.69	32	22.49	22.15	5	17,655	0.03%
2020/10/26	94	22.20	85	22.16	21.35	9	16,454	0.05%
2020/10/23	6	20.93	2	21.00	21.15	4	15,739	0.03%
2020/10/22	6	20.98	15	20.71	20.55	-9	15,560	-0.06%
2020/10/21	7	20.39	6	20.30	20.55	1	15,323	0.01%
2020/10/20	6	20.14	0	0.00	20.30	6	15,212	0.04%
2020/10/19	4	19.99	6	19.93	20.00	-2	15,121	-0.01%
2020/10/16	8.1	19.84	5	19.96	19.80	3.1	15,039	0.02%
2020/10/15	3	19.80	5	19.60	19.95	-2	14,777	-0.01%
2020/10/14	7	19.44	7	19.17	19.50	0	14,574	0.00%
2020/10/13	16	19.30	1	18.95	18.90	15	14,400	0.10%
2020/10/12	0	18.50	0	0.00	18.50	0	14,170	0.00%
2020/10/07	0	0.00	1	19.15	19.20	-1	14,270	-0.01%
2020/10/06	1	19.15	10	19.10	19.35	-9	14,312	-0.06%
2020/10/05	12.1	18.89	2.2	18.87	19.10	9.9	14,381	0.07%
2020/09/30	0	0.00	0	18.60	18.60	0	14,425	0.00%
2020/09/29	0.1	18.70	6	18.95	18.75	-6	14,419	-0.04%
2020/09/28	6	18.83	0.1	18.95	18.95	5.9	14,398	0.04%
2020/09/24	2	18.10	1	18.10	18.00	1	14,305	0.01%
2020/09/22	0.1	19.10	0	0.00	19.15	0.1	14,056	0.00%
2020/09/21	0.1	19.35	0	19.35	19.35	0.1	13,977	0.00%
2020/09/18	5	19.60	7	19.59	19.45	-2	13,968	-0.01%
2020/09/17	3	19.55	0	0.00	19.55	3	13,889	0.02%
2020/09/16	1.2	19.05	227	19.20	19.05	-225.8	13,673	-1.65%	大賣/鉅額交易
2020/09/15	4.1	19.65	0	0.00	19.65	4.1	13,615	0.03%
2020/09/14	10	19.30	10	19.36	19.15	0	13,512	0.00%
2020/09/11	12.1	19.87	17	20.29	19.90	-5	13,290	-0.04%
2020/09/10	32	20.69	16.1	20.78	20.90	15.9	12,760	0.12%
2020/09/09	1.1	20.22	1	20.50	20.50	0.1	12,245	0.00%
2020/09/08	27	20.74	13	20.75	20.75	14	11,962	0.12%
2020/09/07	10	21.00	28	21.42	21.45	-18	11,200	-0.16%
2020/09/04	135.1	19.74	113	19.68	19.50	22.1	10,332	0.21%	大買/大賣/
2020/09/03	22.1	19.58	14	19.63	19.55	8.1	10,040	0.08%
2020/09/02	6	19.49	10	19.60	19.15	-4	9,755	-0.04%
2020/09/01	0.1	19.00	2	19.05	19.10	-1.9	9,488	-0.02%
2020/08/28	1	19.45	1.2	19.42	19.00	-0.2	9,432	0.00%
2020/08/27	5.7	18.75	0	0.00	18.75	5.7	9,143	0.06%
2020/08/26	12.1	18.95	3	19.03	19.10	9.1	8,908	0.10%
2020/08/25	23.1	19.44	21	19.39	18.90	2.1	8,808	0.02%
2020/08/24	5.1	18.50	2	18.65	19.00	3.1	8,210	0.04%
2020/08/21	40.1	18.82	2	19.00	18.75	38.1	8,047	0.47%
2020/08/20	4.1	18.28	3	18.20	18.35	1.1	7,781	0.01%
2020/08/19	1.2	19.09	13	18.98	19.20	-11.8	7,423	-0.16%
2020/08/18	26.1	18.42	34	18.60	18.75	-7.9	6,994	-0.11%
2020/08/17	16	18.01	28.5	17.83	18.30	-12.5	6,069	-0.21%
2020/08/14	20	16.32	10.2	15.85	16.65	9.9	5,671	0.17%
2020/08/13	7.1	15.09	1	15.10	15.15	6.1	5,420	0.11%
2020/08/12	0.1	14.90	9.3	14.80	14.80	-9.2	5,652	-0.16%
2020/08/11	0.5	14.90	1	14.80	14.90	-0.5	5,663	-0.01%
2020/08/10	2.3	14.89	0	0.00	15.00	2.3	5,646	0.04%
2020/08/07	1.2	14.60	0	0.00	14.60	1.2	5,590	0.02%
2020/08/06	0.8	14.60	0	0.00	14.55	0.8	5,595	0.01%
2020/08/05	0.5	14.55	0	0.00	14.35	0.5	5,588	0.01%
2020/08/04	0.1	14.45	0	0.00	14.15	0.1	5,580	0.00%
2020/08/03	1.6	14.03	0	0.00	13.95	1.6	5,618	0.03%
2020/07/31	3.8	13.93	0	0.00	13.85	3.8	5,636	0.07%
2020/07/30	8.3	13.93	0	0.00	13.95	8.3	5,695	0.15%
2020/07/29	0.8	14.00	0	0.00	13.80	0.8	5,722	0.01%
2020/07/28	10.6	13.99	0.9	14.05	13.65	9.7	5,748	0.17%
2020/07/27	0.8	14.60	3	14.50	14.35	-2.2	5,792	-0.04%
2020/07/24	1.9	14.87	0	0.00	14.85	1.9	5,870	0.03%
2020/07/23	4.1	15.00	2	14.95	15.00	2.1	5,870	0.04%
2020/07/22	1.2	15.00	0	0.00	14.80	1.2	5,841	0.02%
2020/07/21	3.9	14.62	10	14.65	14.65	-6.1	5,812	-0.11%
2020/07/20	8.5	14.52	0	0.00	14.45	8.5	5,830	0.14%
2020/07/13	1	14.55	0	0.00	14.70	1	5,831	0.02%
2020/07/10	4	14.61	0	0.00	14.45	4	5,834	0.07%
2020/07/08	1	14.75	0	0.00	14.75	1	5,793	0.02%
2020/07/07	0	14.90	0	0.00	14.90	0	5,801	0.00%
2020/07/03	0	0.00	2	14.75	14.90	-2	5,769	-0.03%
2020/07/02	0	0.00	3	14.65	14.80	-3	5,758	-0.05%
2020/07/01	10	14.45	5	14.55	14.65	5	5,819	0.09%
2020/06/24	10	14.90	0	0.00	15.00	10	5,845	0.17%
2020/06/23	0	0.00	30	14.80	14.85	-30	5,881	-0.51%
2020/06/22	40	15.04	3	15.05	15.05	37	5,889	0.63%
2020/06/12	10	14.65	0	0.00	14.85	10	6,030	0.17%
2020/06/11	3	15.05	0	0.00	14.85	3	6,052	0.05%
2020/06/10	3	15.05	5	15.05	15.00	-2	6,011	-0.03%
2020/06/09	4	15.25	15	15.15	15.15	-11	6,110	-0.18%
2020/06/08	5	15.30	0	0.00	15.20	5	6,151	0.08%
2020/06/05	5	15.35	1	15.10	15.30	4	6,044	0.07%
2020/06/03	29	14.90	19	14.85	14.85	10	6,041	0.17%
2020/05/27	0	14.40	1	14.35	14.40	-1	5,758	-0.02%
2020/05/26	0.1	14.40	0	0.00	14.40	0.1	5,730	0.00%
2020/05/25	5	14.40	0	0.00	14.35	5	5,686	0.09%
2020/05/21	0	0.00	2	14.80	15.00	-2	5,515	-0.04%
2020/05/20	38	15.45	33	15.45	15.15	5	5,388	0.09%
2020/05/19	0	0.00	1	15.10	15.15	-1	4,976	-0.02%
2020/05/15	0	0.00	15	13.70	13.80	-15	4,625	-0.32%
2020/05/08	10	15.00	0	0.00	14.90	10	4,469	0.22%
2020/04/30	1	14.85	0	0.00	15.05	1	4,319	0.02%
2020/04/27	3	14.55	0	0.00	14.55	3	4,295	0.07%
2020/04/17	7	14.70	0	0.00	14.40	7	4,096	0.17%
2020/04/10	5	13.85	0	0.00	14.05	5	4,208	0.12%
2020/04/07	2	13.60	0	0.00	13.50	2	4,560	0.04%
2020/04/06	0	0.00	1	13.55	13.45	-1	4,520	-0.02%
2020/04/01	1	13.05	6	13.15	13.05	-5	4,451	-0.11%
2020/03/31	0	0.00	1	12.85	12.90	-1	4,415	-0.02%
2020/03/30	6	11.95	0	0.00	12.35	6	4,363	0.14%
2020/03/26	1	12.10	0	0.00	12.10	1	4,391	0.02%
2020/03/20	1	11.55	2	11.50	11.45	-1	4,539	-0.02%
2020/03/19	1	10.65	1	11.35	10.65	0	4,501	0.00%
2020/03/17	1	12.50	1	12.35	12.35	0	4,403	0.00%
2020/03/16	0	0.00	1	13.15	12.95	-1	4,351	-0.02%
2020/03/13	1	12.65	2.6	13.04	12.85	-1.6	4,268	-0.04%
2020/02/27	2	16.65	0	0.00	16.50	2	4,009	0.05%
2020/02/18	0	0.00	40	17.20	17.20	-40	3,996	-1.00%
2020/02/17	0	0.00	1	17.05	17.10	-1	4,017	-0.02%
2020/02/06	1	16.85	1	16.90	16.90	0	4,180	0.00%
2020/02/05	0	0.00	19	16.55	16.50	-19	4,184	-0.45%
2020/02/04	1	16.40	0	0.00	16.70	1	4,162	0.02%
2020/01/30	1	17.20	5	17.30	16.80	-4	4,097	-0.10%
2020/01/13	0	0.00	1	18.40	18.40	-1	3,942	-0.03%
2020/01/10	0	0.00	5.2	18.35	18.35	-5.2	3,955	-0.13%
2020/01/09	1	18.30	0	0.00	18.25	1	3,954	0.03%
2020/01/08	0	0.00	0.2	18.50	18.45	-0.2	3,834	0.00%
2020/01/07	6	19.00	0	18.80	18.75	6	3,715	0.16%
2020/01/03	0	0.00	12	19.00	19.40	-12	3,573	-0.34%
2020/01/02	1	19.10	1	19.10	19.15	0	3,422	0.00%
2019/12/27	0	0.00	1	18.55	18.55	-1	3,162	-0.03%
2019/12/25	0	0.00	15	18.55	18.60	-15	3,165	-0.47%
2019/12/24	0	0.00	1	18.55	18.55	-1	3,198	-0.03%
2019/12/23	0	0.00	0.8	18.55	18.65	-0.8	3,210	-0.03%
2019/12/20	5	18.60	0	0.00	18.45	5	3,192	0.16%
2019/12/19	1	18.55	18	18.70	18.60	-17	3,121	-0.54%
2019/12/18	0	0.00	1	18.45	18.45	-1	3,003	-0.03%
2019/12/17	0	0.00	31	18.35	18.40	-31	3,011	-1.03%
2019/12/16	0	0.00	4	18.30	18.25	-4	3,007	-0.13%
2019/12/13	1	18.10	2	18.10	18.10	-1	3,022	-0.03%
2019/12/12	6	18.20	0	0.00	18.20	6	3,088	0.19%
2019/12/05	2	18.25	0	0.00	18.20	2	3,470	0.06%
2019/11/29	2	18.25	0	0.00	18.20	2	3,559	0.06%
2019/11/27	0	0.00	7	18.79	18.75	-7	3,620	-0.19%
2019/11/12	0	0.00	5	18.00	18.05	-5	3,863	-0.13%
2019/11/11	0	0.00	5	18.15	18.10	-5	3,936	-0.13%
2019/11/08	5	18.55	0	0.00	18.60	5	3,935	0.13%
2019/11/07	5	18.80	20	18.68	18.70	-15	3,941	-0.38%
2019/11/06	1	18.55	5	18.50	18.60	-4	3,957	-0.10%
2019/10/31	2	18.35	0	0.00	18.40	2	4,208	0.05%
2019/10/29	5	18.90	0	0.00	18.60	5	4,248	0.12%
2019/10/24	0	0.00	4	18.70	18.75	-4	4,244	-0.09%
2019/10/21	16	18.68	0	0.00	18.70	16	4,337	0.37%
2019/10/09	0	0.00	3	17.95	17.90	-3	4,538	-0.07%
2019/09/26	1	18.60	6	18.35	18.35	-5	4,653	-0.11%
2019/09/25	5	18.55	0	0.00	18.50	5	4,719	0.11%
2019/09/23	10	19.05	0	0.00	18.95	10	4,962	0.20%
2019/09/16	12	19.57	3	19.87	19.40	9	4,911	0.18%
2019/09/03	1	18.80	0	0.00	18.75	1	4,871	0.02%
2019/09/02	4	18.85	1	19.05	19.05	3	4,865	0.06%
2019/08/30	0	0.00	4	18.54	18.55	-4	4,848	-0.08%
2019/08/29	0	0.00	1	18.10	18.10	-1	4,793	-0.02%
2019/08/26	4	18.25	0	0.00	18.20	4	4,797	0.08%
2019/08/22	1	18.20	0	0.00	18.25	1	4,755	0.02%
2019/08/20	0	0.00	15.3	18.65	18.55	-15.3	4,683	-0.33%
2019/08/19	5	18.50	0	0.00	18.60	5	4,650	0.11%
2019/08/15	5	18.05	0	0.00	18.05	5	4,564	0.11%
2019/08/14	10	18.55	0	0.00	18.50	10	4,477	0.22%
2019/08/08	1	18.20	1	18.40	18.40	0	4,331	0.00%
2019/08/07	1	18.60	0	0.00	18.55	1	4,296	0.02%
2019/08/02	2	20.00	0	0.00	19.90	2	4,263	0.05%
2019/07/29	10	20.53	0	0.00	20.45	10	4,356	0.23%
2019/07/26	2	20.55	0	0.00	20.55	2	4,395	0.05%
2019/07/25	57	20.67	0	0.00	20.65	57	4,432	1.29%
2019/07/23	6	21.05	0	0.00	21.25	6	4,576	0.13%
2019/07/17	0	0.00	35	20.90	21.05	-35	4,975	-0.70%
2019/07/16	0	0.00	3	20.80	20.80	-3	4,939	-0.06%
2019/07/15	27	20.65	0	0.00	20.65	27	4,931	0.55%
2019/07/10	10	20.70	0	0.00	20.85	10	4,985	0.20%
2019/07/08	0	0.00	3	20.75	20.70	-3	5,038	-0.06%
2019/07/04	0	0.00	3	21.45	21.20	-3	5,188	-0.06%
2019/07/03	0	0.00	2	21.40	21.40	-2	5,414	-0.04%
2019/07/02	0	0.00	6	21.45	21.45	-6	5,437	-0.11%
2019/07/01	6	21.10	0	0.00	21.20	6	5,363	0.11%
2019/06/28	0	0.00	58	20.61	20.50	-58	5,273	-1.10%
2019/06/26	1	20.15	40	20.15	20.15	-39	5,116	-0.76%
2019/06/25	14	20.34	0	0.00	20.25	14	5,077	0.28%
2019/06/24	5	20.30	0	0.00	20.35	5	5,064	0.10%
2019/06/21	5	20.30	10	20.25	20.20	-5	5,060	-0.10%
2019/06/20	30	20.25	0	0.00	20.25	30	5,027	0.60%
2019/06/19	2	20.20	3	20.13	20.30	-1	5,059	-0.02%
2019/06/17	20	20.30	0	0.00	20.30	20	4,974	0.40%
2019/06/14	21	20.10	30	20.30	20.30	-9	4,938	-0.18%
2019/06/12	10	19.80	0	0.00	19.85	10	4,844	0.21%
2019/06/05	2	20.05	0	0.00	20.05	2	4,915	0.04%
2019/06/04	1	20.25	1	20.15	20.15	0	4,969	0.00%
2019/05/28	5	21.10	0	0.00	21.00	5	5,088	0.10%
2019/05/22	0	0.00	10	21.60	21.50	-10	5,208	-0.19%
2019/05/21	10	21.60	1	21.75	21.70	9	5,327	0.17%
2019/05/20	1	21.60	0	0.00	21.50	1	5,385	0.02%
2019/05/10	3	21.18	11	21.06	21.15	-8	5,727	-0.14%
2019/05/09	11	22.04	1	21.85	21.85	10	5,801	0.17%
2019/05/08	10	22.05	2	22.10	22.20	8	5,766	0.14%
2019/05/06	1	21.35	2	21.70	21.85	-1	5,805	-0.02%
2019/05/03	0	0.00	23	21.85	21.85	-23	5,793	-0.40%
2019/05/02	10	21.55	0	0.00	21.65	10	5,748	0.17%
2019/04/30	2	21.15	2	21.25	21.25	0	5,701	0.00%
2019/04/29	3	20.93	0	0.00	21.05	3	5,655	0.05%
2019/04/26	51	21.67	10	21.35	21.30	41	5,629	0.73%
2019/04/25	1	23.60	0	0.00	23.65	1	5,203	0.02%
2019/04/24	2	23.85	25	23.95	23.80	-23	5,210	-0.44%
2019/04/23	41	24.15	0	0.00	24.05	41	5,232	0.78%
2019/04/22	0	0.00	4	24.05	24.10	-4	5,323	-0.08%
2019/04/19	3	23.85	0	0.00	24.00	3	5,345	0.06%
2019/04/18	4	23.81	0	0.00	23.75	4	5,403	0.07%
2019/04/15	2	24.23	0	0.00	24.20	2	5,539	0.04%
2019/04/11	0	0.00	2	24.70	24.70	-2	5,516	-0.04%
2019/04/10	0	0.00	1	24.70	25.10	-1	5,396	-0.02%
2019/04/09	8	24.90	2	24.35	25.00	6	5,269	0.11%
2019/04/08	2	23.85	0	0.00	23.85	2	5,034	0.04%
2019/04/01	2	24.00	15	24.25	23.90	-13	4,950	-0.26%
2019/03/29	3	23.88	0	0.00	23.95	3	4,894	0.06%
2019/03/27	0	0.00	1	24.00	24.00	-1	4,924	-0.02%
2019/03/26	2	23.70	0	0.00	23.70	2	4,946	0.04%
2019/03/22	28	24.14	0	0.00	24.00	28	4,930	0.57%
2019/03/20	0	0.00	30	24.15	24.10	-30	4,942	-0.61%
2019/03/15	0	0.00	5	23.67	23.55	-5	5,029	-0.10%
2019/03/14	2	23.50	2	23.60	23.50	0	5,137	0.00%
2019/03/13	0	0.00	2	23.55	23.55	-2	5,260	-0.04%
2019/03/12	0	0.00	3	23.75	23.45	-3	5,410	-0.06%
2019/03/11	0	0.00	42	23.90	23.85	-42	5,394	-0.78%
2019/03/08	10	23.83	0	0.00	23.80	10	5,612	0.18%
2019/03/05	5	24.05	0	0.00	23.95	5	5,987	0.08%
2019/03/04	2	24.10	0	0.00	24.25	2	6,029	0.03%
2019/02/27	9	24.02	0	0.00	24.05	9	6,043	0.15%
2019/02/25	2	24.25	0	0.00	24.20	2	6,143	0.03%
2019/02/22	11	24.40	0	0.00	24.25	11	6,151	0.18%
2019/02/21	2	24.80	0	0.00	24.70	2	6,149	0.03%
2019/02/20	0	0.00	5	25.06	24.85	-5	6,141	-0.08%
2019/02/18	0	0.00	20	24.50	24.60	-20	6,028	-0.33%
2019/02/14	2	24.25	0	0.00	24.40	2	6,065	0.03%
2019/02/13	1	24.05	3	24.17	24.10	-2	6,041	-0.03%
2019/02/12	3	24.52	0	0.00	24.50	3	5,987	0.05%
2019/02/11	0	0.00	2	25.28	24.75	-2	5,937	-0.03%
2019/01/30	9	24.33	21	24.88	25.05	-12	5,909	-0.20%
2019/01/29	0	0.00	2	24.00	24.05	-2	5,827	-0.03%
2019/01/24	2	23.80	0	0.00	24.05	2	5,868	0.03%
2019/01/22	6	23.93	0	0.00	23.85	6	5,959	0.10%
2019/01/21	32	23.95	0	0.00	24.30	32	5,966	0.54%
2019/01/18	10	24.30	3	24.05	24.00	7	5,995	0.12%
2019/01/17	1	23.85	20	23.65	23.80	-19	6,055	-0.31%
2019/01/16	20	23.45	20	23.70	23.40	0	6,142	0.00%
2019/01/15	0	0.00	2	23.60	23.60	-2	6,245	-0.03%
2019/01/14	22	23.32	20	23.70	23.30	2	6,267	0.03%
2019/01/09	0	0.00	112	22.64	22.70	-112	6,405	-1.75%	大賣/鉅額交易
2019/01/08	0	0.00	40	21.93	21.90	-40	6,245	-0.64%
2019/01/07	50	21.60	5	21.80	21.80	45	6,285	0.72%
2019/01/04	41	21.12	1	20.85	21.20	40	6,301	0.63%
2018/12/28	30	21.98	20	21.95	21.85	10	6,327	0.16%
2018/12/27	0	0.00	5	21.90	21.80	-5	6,331	-0.08%
2018/12/26	10	21.65	0	0.00	21.60	10	6,315	0.16%
2018/12/25	20	21.80	0	0.00	21.85	20	6,339	0.32%
2018/12/24	20	22.35	20	22.55	22.30	0	6,349	0.00%
2018/12/21	13	22.03	12	22.35	22.35	1	6,482	0.02%
2018/12/20	3	21.88	8	22.06	21.75	-5	6,484	-0.08%
2018/12/19	30	22.10	0	0.00	22.10	30	6,555	0.46%
2018/12/18	2	22.30	1	22.30	22.40	1	6,663	0.02%
2018/12/13	3	23.20	0	0.00	23.20	3	6,830	0.04%
2018/12/12	5	23.20	0	0.00	22.90	5	6,787	0.07%
2018/12/11	20	23.05	1	23.50	23.05	19	6,725	0.28%
2018/12/10	23	23.44	20	23.65	23.40	3	6,673	0.04%
2018/12/07	38	24.17	2	24.35	24.30	36	6,611	0.54%
2018/12/06	25	23.81	1	23.15	23.40	24	6,494	0.37%
2018/12/05	13	24.12	0	0.00	24.15	13	6,466	0.20%
2018/12/04	0	0.00	1	23.90	24.05	-1	6,355	-0.02%
2018/12/03	3	23.72	50	23.22	24.00	-47	6,242	-0.75%
2018/11/30	0	0.00	75	22.09	22.35	-75	6,003	-1.25%
2018/11/29	27	21.58	10	21.95	21.60	17	5,936	0.29%
2018/11/28	50	21.55	30	21.68	21.60	20	5,819	0.34%
2018/11/27	35	22.06	0	0.00	22.05	35	5,666	0.62%
2018/11/26	22	22.59	50	22.53	22.45	-28	5,654	-0.50%
2018/11/23	23	23.11	5	23.05	22.65	18	5,669	0.32%
2018/11/21	10	22.60	0	0.00	22.50	10	5,583	0.18%
2018/11/20	3	22.40	3	22.65	22.60	0	5,617	0.00%
2018/11/19	6	22.35	6	22.65	22.55	0	5,625	0.00%
2018/11/16	5	22.65	0	0.00	22.60	5	5,671	0.09%
2018/11/15	0	0.00	27	22.61	22.60	-27	5,724	-0.47%
2018/11/14	25	22.36	30	22.50	22.45	-5	5,762	-0.09%
2018/11/13	0	0.00	20	22.45	22.45	-20	5,804	-0.34%
2018/11/09	20	22.20	20	22.40	22.20	0	5,992	0.00%
2018/11/08	0	0.00	15	22.91	22.80	-15	6,297	-0.24%
2018/11/07	5	22.55	17	22.72	22.55	-12	6,591	-0.18%
2018/11/06	0	0.00	2	22.20	22.15	-2	6,550	-0.03%
2018/11/05	0	0.00	8	21.43	21.80	-8	6,514	-0.12%
2018/11/02	5	20.89	0	0.00	20.70	5	6,464	0.08%
2018/10/31	0	0.00	21	20.46	20.85	-21	6,540	-0.32%
2018/10/30	2	19.90	0	0.00	20.00	2	6,525	0.03%
2018/10/29	0	0.00	1	20.55	20.35	-1	6,542	-0.02%
2018/10/26	2	20.05	10	20.35	20.20	-8	6,575	-0.12%
2018/10/25	20	19.55	16	19.78	19.50	4	6,541	0.06%
2018/10/24	20	21.56	1	22.15	21.20	19	6,413	0.30%
2018/10/23	23	22.43	0	0.00	22.20	23	6,251	0.37%
2018/10/22	1	22.65	12	23.17	23.35	-11	6,141	-0.18%
2018/10/19	42	22.57	0	0.00	22.45	42	6,136	0.68%
2018/10/18	10	23.80	0	0.00	23.60	10	6,006	0.17%
2018/10/17	28	24.68	15	25.35	24.30	13	5,938	0.22%
2018/10/16	2	24.80	5	25.06	24.95	-3	5,947	-0.05%
2018/10/15	19	24.91	0	0.00	24.65	19	5,997	0.32%
2018/10/12	2	25.33	1	25.20	25.50	1	5,962	0.02%
2018/10/11	1	25.35	1	25.25	25.15	0	5,961	0.00%
2018/10/09	10	28.05	0	0.00	27.90	10	5,907	0.17%
2018/10/08	0	0.00	2	28.65	28.65	-2	5,936	-0.03%
2018/10/05	16	28.17	10	28.40	28.55	6	6,057	0.10%
2018/10/04	20	29.00	0	0.00	28.95	20	6,031	0.33%
2018/10/02	0	0.00	4	30.35	29.95	-4	6,018	-0.07%
2018/10/01	0	0.00	4	30.05	30.15	-4	6,034	-0.07%
2018/09/28	8	30.53	0	0.00	30.40	8	6,102	0.13%
2018/09/26	210	30.47	202	30.06	29.80	8	6,041	0.13%	大買/大賣/
2018/09/25	0	0.00	5	30.20	29.80	-5	5,999	-0.08%
2018/09/21	30	28.55	0	0.00	29.05	30	5,911	0.51%
2018/09/20	1	27.50	12	28.20	28.25	-11	5,828	-0.19%
2018/09/19	11	27.89	0	0.00	27.70	11	5,871	0.19%
2018/09/14	4	28.25	9	28.58	28.60	-5	6,015	-0.08%
2018/09/13	0	0.00	3	28.37	28.20	-3	6,122	-0.05%
2018/09/12	0.1	28.10	0	0.00	28.10	0.1	6,210	0.00%
2018/09/11	8	26.97	8	27.41	27.70	0	6,289	0.00%
2018/09/10	4	27.68	0	0.00	27.65	4	6,231	0.06%
2018/09/07	6	28.57	6	29.23	28.60	0	6,213	0.00%
2018/09/06	4	28.80	0	0.00	28.75	4	6,316	0.06%
2018/09/05	12	28.95	0	0.00	28.90	12	6,360	0.19%
2018/08/30	5	30.40	0	0.00	30.00	5	6,645	0.08%
2018/08/22	5	31.50	5	31.25	31.00	0	7,023	0.00%
2018/08/21	0	0.00	10	31.25	31.20	-10	7,084	-0.14%
2018/08/20	1.4	31.07	3	30.77	31.30	-1.6	7,167	-0.02%
2018/08/17	3.9	30.91	92	30.93	30.70	-88.1	7,205	-1.22%
2018/08/15	8.5	30.59	108	30.97	31.00	-99.5	7,273	-1.37%	大賣/
2018/08/14	2	30.35	24	30.52	31.10	-22	7,046	-0.31%
2018/08/07	0	0.00	13	29.38	29.20	-13	7,427	-0.18%
2018/08/06	0	0.00	5	28.85	28.85	-5	7,435	-0.07%
2018/08/01	0.5	28.85	8	28.73	28.95	-7.5	7,484	-0.10%
2018/07/30	0.1	28.15	0	0.00	28.20	0.1	7,584	0.00%
2018/07/27	0	0.00	2	28.45	28.50	-2	7,616	-0.03%
2018/07/25	0	0.00	14	27.72	27.80	-14	7,687	-0.18%
2018/07/24	6	27.28	5	27.35	27.25	1	7,695	0.01%
2018/07/20	24	27.21	0	0.00	26.75	24	7,968	0.30%
2018/07/17	10	28.05	0	0.00	27.90	10	8,189	0.12%
2018/07/16	3	28.50	0	0.00	28.40	3	8,405	0.04%
2018/07/13	0	0.00	20	29.77	29.90	-20	8,521	-0.23%
2018/07/12	0	0.00	15	29.28	29.40	-15	8,529	-0.18%
2018/07/11	0	0.00	1	29.05	29.00	-1	8,618	-0.01%
2018/07/10	0	0.00	23	29.11	29.10	-23	8,815	-0.26%
2018/07/09	0	0.00	2	28.75	28.75	-2	8,953	-0.02%
2018/07/06	29	28.30	11	28.71	28.55	18	9,001	0.20%
2018/07/05	27	28.91	0	0.00	28.50	27	8,991	0.30%
2018/07/04	10	29.26	0	0.00	29.25	10	9,062	0.11%
2018/07/03	0	0.00	4	29.85	29.75	-4	9,286	-0.04%
2018/07/02	10	29.50	5	29.65	29.55	5	9,290	0.05%
2018/06/29	4	29.35	14	29.39	29.30	-10	9,302	-0.11%
2018/06/28	2	29.55	11	29.95	29.40	-9	9,253	-0.10%
2018/06/27	9	29.29	0	0.00	29.15	9	9,256	0.10%
2018/06/22	0	0.00	4	29.89	29.75	-4	9,401	-0.04%
2018/06/20	5	28.30	18	29.44	29.15	-13	9,424	-0.14%
2018/06/19	13	28.47	0	0.00	28.10	13	9,383	0.14%
2018/06/15	45	28.73	0	0.00	28.65	45	9,373	0.48%
2018/06/14	75	29.46	0	0.00	29.10	75	9,383	0.80%
2018/06/13	10	29.97	5	29.97	29.80	5	9,441	0.05%
2018/06/12	67	30.16	3	29.85	29.85	64	9,474	0.68%
2018/06/11	5	30.43	0	0.00	30.25	5	9,420	0.05%
2018/06/08	4	31.28	0	0.00	31.20	4	9,428	0.04%
2018/06/07	11	31.96	40	31.96	31.90	-29	9,401	-0.31%
2018/06/06	7	31.32	2.3	31.50	31.15	4.7	9,397	0.05%
2018/06/05	12	31.43	0	0.00	31.20	12	9,382	0.13%
2018/06/04	2	31.48	0	0.00	31.70	2	9,349	0.02%
2018/06/01	9	31.49	0	0.00	31.50	9	9,322	0.10%
2018/05/31	2	31.83	23	32.14	32.10	-21	9,197	-0.23%
2018/05/30	25	31.24	2	31.18	31.35	23	9,043	0.25%
2018/05/29	8	31.66	6	32.20	31.45	2	9,030	0.02%
2018/05/28	9	31.37	2	31.25	31.30	7	9,018	0.08%
2018/05/25	29	32.24	0	0.00	32.05	29	9,076	0.32%
2018/05/24	19	33.06	0	0.00	33.20	19	9,103	0.21%
2018/05/23	1	33.95	1	33.45	34.00	0	9,061	0.00%
2018/05/22	5	33.61	5	33.50	33.25	0	8,908	0.00%
2018/05/21	4	34.89	45	34.15	33.60	-41	8,885	-0.46%
2018/05/18	4	33.01	2	32.75	33.95	2	8,590	0.02%
2018/05/17	0	0.00	7	32.21	31.75	-7	8,254	-0.08%
2018/05/16	22	31.69	0	0.00	31.70	22	8,172	0.27%
2018/05/15	21	31.74	0	0.00	31.45	21	8,296	0.25%
2018/05/14	1	31.70	17	32.26	32.40	-16	8,370	-0.19%
2018/05/10	1	31.10	2	31.13	30.90	-1	8,384	-0.01%
2018/05/09	19	31.32	1	31.30	31.05	18	8,365	0.22%
2018/05/08	5	32.72	0	0.00	32.60	5	8,392	0.06%
2018/05/07	3	32.98	16	33.18	33.35	-13	8,430	-0.15%
2018/05/04	2	32.13	0	0.00	32.55	2	8,521	0.02%
2018/05/03	13	32.48	0	0.00	32.60	13	8,685	0.15%
2018/04/30	0	0.00	5	33.20	33.00	-5	8,651	-0.06%
2018/04/27	0	0.00	3	33.33	33.55	-3	8,690	-0.03%
2018/04/26	3	33.20	18	33.34	33.60	-15	8,736	-0.17%
2018/04/25	2	32.10	2	31.85	32.10	0	8,639	0.00%
2018/04/24	6	32.63	6	33.12	32.95	0	8,660	0.00%
2018/04/23	8	32.49	4	33.04	32.50	4	8,688	0.05%
2018/04/20	14.4	33.33	6.4	33.23	33.10	8	8,766	0.09%
2018/04/19	2	32.85	5.2	32.64	33.00	-3.2	8,722	-0.04%
2018/04/18	3	32.12	35	32.67	32.65	-32	8,774	-0.36%
2018/04/17	0	0.00	4	31.86	31.55	-4	8,829	-0.05%
2018/04/16	1	32.10	22	32.70	32.25	-21	9,057	-0.23%
2018/04/13	1	31.50	2	31.65	31.90	-1	9,208	-0.01%
2018/04/12	2	30.95	21	31.09	31.10	-19	9,504	-0.20%
2018/04/11	0	0.00	12	30.75	30.25	-12	9,729	-0.12%
2018/04/10	0	0.00	1	31.40	31.15	-1	10,059	-0.01%
2018/04/09	1	31.25	20	30.01	31.40	-19	10,351	-0.18%
2018/04/03	9	29.37	0	0.00	29.35	9	10,573	0.09%
2018/04/02	5	29.92	0	0.00	29.80	5	11,452	0.04%
2018/03/30	0	0.00	2	30.55	30.65	-2	13,086	-0.02%
2018/03/29	1	30.15	5	30.44	30.50	-4	13,452	-0.03%
2018/03/28	5	30.14	50	30.30	30.05	-45	13,439	-0.33%
2018/03/26	0	0.00	70	29.71	29.60	-70	13,432	-0.52%
2018/03/22	9	29.43	0	0.00	29.45	9	13,356	0.07%
2018/03/20	0	0.00	1	29.30	29.90	-1	13,481	-0.01%
2018/03/16	1	28.90	1	29.15	29.05	0	13,527	0.00%
2018/03/14	10	28.98	6	29.10	29.40	4	13,650	0.03%
2018/03/12	0	0.00	11	29.15	28.60	-11	13,987	-0.08%
2018/03/05	6	28.07	0	0.00	27.90	6	15,651	0.04%
2018/03/02	13	29.11	0	0.00	28.90	13	15,668	0.08%
2018/03/01	0	0.00	23	29.55	29.70	-23	15,776	-0.15%
2018/02/27	1	29.50	13	29.47	29.20	-12	15,719	-0.08%
2018/02/26	5	28.50	7	29.01	29.00	-2	15,721	-0.01%
2018/02/12	1	26.75	4	27.30	26.65	-3	16,094	-0.02%
2018/02/09	1	26.70	0	0.00	27.10	1	16,231	0.01%
2018/02/08	2	27.00	0	0.00	27.25	2	16,352	0.01%
2018/02/05	24	28.10	0	0.00	28.05	24	17,180	0.14%
2018/02/02	0	0.00	7	29.18	28.95	-7	17,734	-0.04%
2018/02/01	23	29.03	1	28.95	28.80	22	17,753	0.12%
2018/01/31	5	28.68	1	28.80	28.75	4	17,730	0.02%
2018/01/30	9	29.44	0	0.00	29.35	9	17,647	0.05%
2018/01/25	10	29.65	8	29.81	29.55	2	17,442	0.01%
2018/01/24	1	29.15	1	29.40	29.45	0	17,377	0.00%
2018/01/23	3	29.23	0	0.00	29.10	3	17,398	0.02%
2018/01/22	1	29.15	0	0.00	29.70	1	17,341	0.01%
2018/01/19	4	29.55	0	0.00	29.15	4	17,290	0.02%
2018/01/18	2	29.95	0	0.00	29.80	2	17,160	0.01%
2018/01/17	20	30.10	5	30.20	30.15	15	17,062	0.09%
2018/01/12	20	30.90	1	31.00	30.40	19	16,553	0.11%
2018/01/11	11	30.67	0	0.00	30.35	11	16,355	0.07%
2018/01/10	21	31.49	12	31.22	31.05	9	16,264	0.06%
2018/01/09	34	31.24	4	31.15	31.60	30	15,960	0.19%
2018/01/08	0	0.00	15	31.38	31.15	-15	15,651	-0.10%
2018/01/05	10	30.55	4	30.56	30.80	6	15,233	0.04%
2018/01/04	22	30.48	13	31.18	30.15	9	14,980	0.06%
2018/01/03	7	30.44	2	30.55	30.35	5	14,682	0.03%
2018/01/02	14	31.03	45	31.18	30.80	-31	14,308	-0.22%