國喬 (1312)-元大-中和券商分點個股進出

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－元大-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中和券商分點個股進出
元大-中和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	3	14.57	5	14.65	14.50	-2	3,115	-0.06%
2024/05/30	0	0.00	1	14.70	14.55	-1	3,114	-0.03%
2024/05/29	8	14.46	0	0.00	14.45	8	3,089	0.26%
2024/05/28	0	0.00	1.3	14.74	14.75	-1.3	3,056	-0.04%
2024/05/27	2	14.10	0	0.00	14.10	2	2,967	0.07%
2024/05/24	0.3	14.20	0	0.00	14.25	0.3	2,966	0.01%
2024/05/23	0	14.20	5	14.05	14.05	-5	2,947	-0.17%
2024/05/22	3	14.45	0	0.00	14.40	3	2,898	0.10%
2024/05/21	4	14.33	0	0.00	14.50	4	2,882	0.14%
2024/05/20	0	14.55	0	0.00	14.45	0	2,842	0.00%
2024/05/17	2	14.65	1	15.00	14.70	1	2,801	0.04%
2024/05/16	10	14.80	0	0.00	14.80	10	2,730	0.37%
2024/05/15	0.3	14.88	0	0.00	14.85	0.3	2,643	0.01%
2024/05/14	1	14.25	10	14.15	14.15	-9	2,372	-0.38%
2024/05/13	15	14.28	0	0.00	14.35	15	2,299	0.65%
2024/05/07	0	13.30	0	0.00	13.25	0	2,087	0.00%
2024/05/06	0	13.50	0	0.00	13.45	0	2,100	0.00%
2024/05/03	3	13.60	100	13.60	13.45	-97	2,120	-4.58%
2024/04/29	0	0.00	0	13.65	13.65	0	2,121	0.00%
2024/04/25	0	0.00	5	13.15	13.20	-5	2,097	-0.24%
2024/04/24	5	13.20	0	0.00	13.20	5	2,107	0.24%
2024/04/19	51	12.85	0	0.00	12.90	51	2,208	2.31%
2024/04/17	1	13.00	0	0.00	12.95	1	2,215	0.05%
2024/04/16	1	13.00	0	0.00	12.95	1	2,259	0.04%
2024/04/08	0	13.20	0	0.00	13.30	0	2,246	0.00%
2024/04/03	7	13.20	0	0.00	13.20	7	2,279	0.31%
2024/04/02	1	13.35	0	0.00	13.35	1	2,306	0.04%
2024/04/01	50	13.50	0	0.00	13.55	50	2,324	2.15%
2024/03/20	1	13.00	0	0.00	13.15	1	2,986	0.03%
2024/03/14	0.3	13.55	0	0.00	13.50	0.3	3,180	0.01%
2024/03/13	1.3	13.44	0	0.00	13.45	1.3	3,199	0.04%
2024/03/08	1	13.70	0	13.65	13.55	1	3,175	0.03%
2024/03/07	2	14.05	5	13.90	13.90	-3	3,119	-0.10%
2024/03/06	0	14.10	0	0.00	14.05	0	3,090	0.00%
2024/02/27	2	14.10	11	14.10	14.10	-9	3,200	-0.28%
2024/02/23	0	0.00	0	14.40	14.25	0	3,174	0.00%
2024/02/05	2	14.20	0	0.00	14.25	2	3,121	0.06%
2024/01/31	0	0.00	2	14.40	14.40	-2	3,075	-0.07%
2024/01/29	0	0.00	16	14.65	14.75	-16	3,046	-0.53%
2024/01/26	1	14.40	0	0.00	14.50	1	3,020	0.03%
2024/01/19	0	0.00	1	14.00	14.10	-1	2,918	-0.03%
2024/01/17	2	14.03	1	14.10	14.05	1	2,888	0.03%
2024/01/16	0.4	14.41	0	0.00	14.30	0.4	2,815	0.01%
2024/01/15	0	0.00	1	14.60	14.60	-1	2,751	-0.04%
2024/01/12	0	0.00	2	14.70	14.70	-2	2,763	-0.07%
2024/01/10	16	14.75	0	0.00	14.70	16	2,695	0.59%
2024/01/09	3	15.15	6	15.02	14.95	-3	2,644	-0.11%
2023/12/29	0	0.00	2.3	15.21	15.20	-2.3	2,498	-0.09%
2023/12/26	4	15.24	1	15.25	15.10	3	2,395	0.13%
2023/12/25	2	14.85	2	14.90	14.85	0	2,213	0.00%
2023/12/21	8	15.21	8	15.35	15.30	0	1,937	0.00%
2023/12/15	1	15.30	0	0.00	15.25	1	1,714	0.06%
2023/12/14	0.1	15.30	0	0.00	15.20	0.1	1,614	0.01%
2023/12/11	0	0.00	2	15.30	15.20	-2	1,441	-0.14%
2023/12/01	1	16.00	0	0.00	15.95	1	1,251	0.08%
2023/11/01	1	15.75	0	0.00	15.70	1	1,295	0.08%
2023/10/25	0	16.15	0	0.00	16.05	0	1,436	0.00%
2023/10/17	1	16.40	0	0.00	16.40	1	1,473	0.07%
2023/10/16	5	16.70	5	16.55	16.60	0	1,524	0.00%
2023/10/13	1	16.50	0	0.00	16.50	1	1,559	0.06%
2023/09/04	1	17.00	0	0.00	17.20	1	1,737	0.06%
2023/08/29	0	0.00	1	16.60	16.80	-1	1,769	-0.06%
2023/08/28	1	16.65	0	0.00	16.65	1	1,778	0.06%
2023/08/24	1	16.35	0	0.00	16.50	1	1,825	0.05%
2023/08/23	0	0.00	3	16.35	16.40	-3	1,825	-0.16%
2023/08/22	2	16.40	0	0.00	16.35	2	1,834	0.11%
2023/08/18	0	0.00	29	16.90	16.85	-29	1,825	-1.59%
2023/08/16	0	0.00	2	16.60	16.50	-2	1,787	-0.11%
2023/08/15	20	16.90	42	16.91	16.95	-22	1,758	-1.25%
2023/08/14	1	17.80	0	0.00	17.25	1	1,706	0.06%
2023/08/02	12	18.85	0	0.00	18.70	12	1,718	0.70%
2023/07/31	0	0.00	5	18.55	18.40	-5	1,654	-0.30%
2023/07/21	2	18.25	0	0.00	18.20	2	1,764	0.11%
2023/07/19	15	18.42	0	0.00	18.10	15	1,996	0.75%
2023/07/14	0	0.00	5	18.45	18.45	-5	2,014	-0.25%
2023/07/13	6	18.18	0	0.00	18.20	6	2,108	0.28%
2023/07/07	2	18.60	0	0.00	18.65	2	2,329	0.09%
2023/07/06	2	18.90	0	0.00	18.80	2	2,319	0.09%
2023/07/05	2	19.20	0	0.00	19.10	2	2,313	0.09%
2023/07/04	4	19.35	0	0.00	19.25	4	2,317	0.17%
2023/07/03	2	19.50	0	0.00	19.50	2	2,421	0.08%
2023/05/25	0	19.20	0	0.00	19.10	0	2,697	0.00%
2023/05/22	1	19.10	0	0.00	19.15	1	2,696	0.04%
2023/05/16	2	19.00	0	0.00	19.05	2	2,742	0.07%
2023/05/12	1	18.90	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.90	0	0.00	18.75	1	2,751	0.04%
2023/05/09	0	0.00	8	19.60	19.45	-8	2,776	-0.29%
2023/05/04	10	19.75	0	0.00	19.70	10	2,852	0.35%
2023/04/25	1	20.30	0	0.00	20.30	1	2,926	0.03%
2023/04/21	10	20.20	1	20.35	20.25	9	2,765	0.33%
2023/04/20	0	0.00	2	20.33	20.25	-2	2,771	-0.07%
2023/04/19	10	20.15	3	20.32	20.20	7	2,771	0.25%
2023/04/13	14	20.80	0	0.00	20.75	14	2,655	0.53%
2023/04/12	0	0.00	1	20.55	20.60	-1	2,543	-0.04%
2023/04/11	0	0.00	1	20.40	20.40	-1	2,511	-0.04%
2023/04/10	18	20.33	0	0.00	20.40	18	2,513	0.72%
2023/04/06	0	0.00	1	20.45	20.15	-1	2,542	-0.04%
2023/03/31	0	0.00	1	19.95	20.00	-1	2,482	-0.04%
2023/03/20	0	0.00	2	19.60	19.55	-2	2,903	-0.07%
2023/03/15	0	0.00	1	19.60	19.45	-1	3,186	-0.03%
2023/02/24	28	19.90	0	0.00	19.90	28	4,677	0.60%
2023/02/15	0	0.00	0.1	19.65	19.65	-0.1	4,963	0.00%
2023/02/14	0	19.50	0	0.00	19.50	0	4,957	0.00%
2023/02/09	0	0.00	5	19.70	19.65	-5	4,972	-0.10%
2023/02/08	5	19.60	0	0.00	19.60	5	4,977	0.10%
2023/02/06	1	19.90	2	19.90	19.95	-1	4,905	-0.02%
2023/02/01	0	0.00	1	20.15	20.10	-1	4,806	-0.02%
2023/01/17	0	0.00	2	19.80	19.85	-2	4,691	-0.04%
2023/01/16	0	0.00	6	19.63	19.70	-6	4,665	-0.13%
2023/01/06	0	0.00	3	19.40	19.30	-3	4,500	-0.07%
2023/01/05	0	0.00	5	19.35	19.30	-5	4,514	-0.11%
2023/01/03	0	0.00	1	19.25	19.20	-1	4,453	-0.02%
2022/12/30	1	18.85	0	0.00	18.85	1	4,427	0.02%
2022/12/28	2	19.00	0	0.00	18.85	2	4,417	0.05%
2022/12/26	0	0.00	2	19.10	19.10	-2	4,384	-0.05%
2022/12/23	0	0.00	10	19.05	18.95	-10	4,368	-0.23%
2022/12/21	2	18.45	0	0.00	18.15	2	4,338	0.05%
2022/12/16	8	18.61	3	18.85	18.35	5	4,271	0.12%
2022/12/13	4	18.41	4	18.71	18.50	0	4,147	0.00%
2022/12/12	1	18.30	2	18.48	18.45	-1	4,095	-0.02%
2022/12/09	5	19.37	4	19.54	19.00	1	4,067	0.02%
2022/12/07	10.1	18.80	29	18.85	18.85	-18.9	3,836	-0.49%
2022/12/06	20	19.44	1	19.30	19.20	19	3,753	0.51%
2022/12/05	1	20.15	1	20.25	20.20	0	3,604	0.00%
2022/12/02	7	20.27	10	20.50	20.30	-3	3,560	-0.08%
2022/12/01	27	20.84	13	20.97	20.70	14	3,402	0.41%
2022/11/30	2	19.75	2.5	20.34	20.80	-0.5	2,936	-0.02%
2022/11/29	3	18.87	0	0.00	18.95	3	2,586	0.12%
2022/11/28	2.5	18.42	0	0.00	18.80	2.5	2,511	0.10%
2022/11/24	0	0.00	6	17.75	17.85	-6	2,293	-0.26%
2022/11/18	6	17.50	0	0.00	17.50	6	2,287	0.26%
2022/11/17	3	17.35	3	17.65	17.65	0	2,379	0.00%
2022/11/14	3	17.58	3	17.77	17.80	0	2,318	0.00%
2022/11/09	1	18.30	0	0.00	18.50	1	2,248	0.04%
2022/11/07	0	0.00	5	17.95	18.05	-5	2,362	-0.21%
2022/11/01	0	0.00	16	17.68	17.70	-16	2,373	-0.67%
2022/10/31	16	17.32	0	0.00	17.40	16	2,386	0.67%
2022/10/27	0	0.00	20	17.65	17.65	-20	2,459	-0.81%
2022/10/26	0	0.00	5	17.25	17.25	-5	2,450	-0.20%
2022/10/24	13	17.14	1	17.10	17.10	12	2,451	0.49%
2022/10/21	0	0.00	5	17.30	17.30	-5	2,445	-0.20%
2022/10/13	1	16.80	0	0.00	16.80	1	2,486	0.04%
2022/10/11	0	0.00	5	17.50	17.50	-5	2,508	-0.20%
2022/10/07	2	17.95	0	0.00	18.00	2	2,567	0.08%
2022/10/05	3	17.85	0	0.00	17.85	3	2,950	0.10%
2022/10/04	3	17.75	0	0.00	17.75	3	3,093	0.10%
2022/09/26	12	17.85	5	18.10	17.85	7	3,292	0.21%
2022/09/23	0	0.00	3	18.65	18.65	-3	3,314	-0.09%
2022/09/22	3	18.50	0	0.00	18.50	3	3,340	0.09%
2022/09/14	0	0.00	1	18.55	18.65	-1	3,531	-0.03%
2022/09/13	0	0.00	11	18.66	18.65	-11	3,590	-0.31%
2022/09/05	0	0.00	2	18.35	18.35	-2	3,674	-0.05%
2022/09/02	5	18.55	0	0.00	18.55	5	3,684	0.14%
2022/08/31	0	0.00	5	18.85	18.80	-5	3,658	-0.14%
2022/08/30	5	18.72	0	0.00	18.75	5	3,674	0.14%
2022/08/26	10	19.15	5	19.10	19.15	5	3,702	0.14%
2022/08/25	1	19.10	0	0.00	19.10	1	3,735	0.03%
2022/08/22	0	0.00	2	18.85	18.90	-2	3,717	-0.05%
2022/08/19	2	18.85	0.1	18.84	18.90	1.9	3,723	0.05%
2022/08/18	5	18.75	0	18.90	18.70	5	3,735	0.13%
2022/08/17	1	18.80	1	18.70	18.70	0	3,748	0.00%
2022/08/16	1	19.05	1	18.90	18.85	0	3,712	0.00%
2022/08/15	1	19.10	6	19.11	19.20	-5	3,655	-0.14%
2022/08/12	2	19.25	0	0.00	19.25	2	3,634	0.06%
2022/08/11	7	19.67	0	0.00	19.85	7	3,577	0.20%
2022/08/09	3	19.57	0	0.00	19.60	3	3,624	0.08%
2022/08/08	6	19.30	0	0.00	19.40	6	3,651	0.16%
2022/08/05	0	0.00	20	19.35	19.40	-20	3,700	-0.54%
2022/08/03	6	19.48	6	19.60	19.35	0	3,773	0.00%
2022/07/28	0	0.00	5	19.75	19.75	-5	4,002	-0.12%
2022/07/21	0	0.00	4	19.45	19.50	-4	4,277	-0.09%
2022/07/15	4	18.80	0	0.00	18.80	4	4,367	0.09%
2022/07/13	30	20.80	0	0.00	20.60	30	4,147	0.72%
2022/07/12	1	20.70	0	0.00	20.35	1	3,987	0.03%
2022/07/08	3	21.65	0	0.00	21.65	3	3,871	0.08%
2022/07/07	3	21.55	0	0.00	21.55	3	3,848	0.08%
2022/07/06	1	21.50	5	22.25	21.40	-4	3,823	-0.10%
2022/07/04	5	21.80	0	0.00	21.80	5	3,840	0.13%
2022/07/01	1	22.20	10	21.98	21.95	-9	3,924	-0.23%
2022/06/30	0	0.00	10	22.88	22.70	-10	3,952	-0.25%
2022/06/29	5	23.25	0	0.00	23.20	5	4,061	0.12%
2022/06/28	5	23.25	0	0.00	23.30	5	4,190	0.12%
2022/06/24	2	22.80	3	22.75	22.75	-1	4,487	-0.02%
2022/06/23	8	22.74	0	0.00	22.35	8	4,515	0.18%
2022/06/22	5	22.90	20	22.68	22.25	-15	4,511	-0.33%
2022/06/21	18	22.99	0	0.00	23.10	18	4,418	0.41%
2022/06/16	1	23.90	0	0.00	23.85	1	4,373	0.02%
2022/06/13	1	24.10	0	0.00	24.15	1	4,426	0.02%
2022/06/10	1	24.70	2	24.70	24.60	-1	4,429	-0.02%
2022/06/09	5	24.65	0	0.00	24.75	5	4,480	0.11%
2022/06/07	10	24.50	0	0.00	24.50	10	4,595	0.22%
2022/05/31	2	24.50	4	24.50	24.50	-2	5,132	-0.04%
2022/05/30	1	24.25	0	0.00	24.30	1	5,269	0.02%
2022/05/26	3	24.05	0	0.00	23.95	3	5,504	0.05%
2022/05/25	0	0.00	2	24.15	24.10	-2	5,539	-0.04%
2022/05/13	0	0.00	3	23.70	23.80	-3	5,880	-0.05%
2022/05/11	0	0.00	4	24.20	24.20	-4	6,223	-0.06%
2022/04/29	0	0.00	1	26.15	26.05	-1	6,777	-0.01%
2022/04/28	100	25.52	105	25.59	25.80	-5	6,871	-0.07%	大賣/
2022/04/27	0	0.00	24	25.20	25.05	-24	6,853	-0.35%
2022/04/25	20	26.15	1	25.95	25.95	19	6,865	0.28%
2022/04/22	0	0.00	10	26.53	26.50	-10	6,816	-0.15%
2022/04/21	1	26.40	0	0.00	26.50	1	6,834	0.01%
2022/04/20	4	26.20	5	26.30	26.30	-1	6,875	-0.01%
2022/04/15	0	0.00	0	26.45	26.40	0	7,184	0.00%
2022/04/13	1	26.30	4	26.30	26.30	-3	7,342	-0.04%
2022/03/31	3	27.47	8	27.51	27.30	-5	7,388	-0.07%
2022/03/30	10	28.08	12	27.99	27.85	-2	7,366	-0.03%
2022/03/28	2.2	26.85	0	0.00	26.80	2.2	7,062	0.03%
2022/03/25	4	27.06	7	27.14	27.25	-3	7,058	-0.04%
2022/03/24	12	26.95	0	0.00	26.95	12	7,056	0.17%
2022/03/22	0	0.00	10	26.90	27.15	-10	7,152	-0.14%
2022/03/21	5	26.98	4	27.00	27.00	1	7,239	0.01%
2022/03/18	4	26.55	0	0.00	26.55	4	7,296	0.05%
2022/03/17	0	26.70	0	0.00	26.75	0	7,342	0.00%
2022/03/16	2	26.30	0	0.00	26.30	2	7,413	0.03%
2022/03/14	3	26.25	0	0.00	26.80	3	7,632	0.04%
2022/03/11	8	26.25	5	26.30	26.25	3	7,710	0.04%
2022/03/10	0	26.30	0	0.00	26.50	0	7,763	0.00%
2022/03/09	12	26.20	6	26.25	26.10	6	7,810	0.08%
2022/03/08	13	27.10	0	0.00	26.70	13	7,737	0.17%
2022/03/07	0	0.00	2	27.65	27.75	-2	7,794	-0.03%
2022/03/04	3	28.65	0	0.00	28.65	3	8,034	0.04%
2022/03/03	113	29.03	101	29.00	28.95	12	8,350	0.14%	大買/大賣/
2022/03/01	3	28.67	0	0.00	28.75	3	9,854	0.03%
2022/02/25	2	27.93	0	0.00	28.40	2	10,084	0.02%
2022/02/24	0	0.00	2	28.18	27.80	-2	10,113	-0.02%
2022/02/23	4	28.44	0	0.00	28.45	4	10,078	0.04%
2022/02/22	3	28.38	1	29.00	28.35	2	10,231	0.02%
2022/02/21	29	28.92	31	28.66	28.70	-2	10,260	-0.02%
2022/02/17	1	28.35	0	0.00	28.35	1	10,442	0.01%
2022/02/16	0	0.00	1	28.45	28.25	-1	10,722	-0.01%
2022/02/15	0	0.00	0.4	28.30	28.35	-0.4	11,238	0.00%
2022/02/14	0	28.65	0	0.00	28.30	0	11,335	0.00%
2022/02/11	4.2	29.00	10	28.95	29.00	-5.8	11,247	-0.05%
2022/02/10	1	28.85	10	28.78	28.80	-9	11,082	-0.08%
2022/02/09	5	28.44	14	28.23	28.50	-9	10,962	-0.08%
2022/02/08	2	28.10	1	28.00	28.25	1	10,899	0.01%
2022/02/07	0	0.00	4	27.35	27.80	-4	10,850	-0.04%
2022/01/26	10	26.70	0	0.00	26.60	10	10,807	0.09%
2022/01/25	1	26.60	6	26.55	26.50	-5	10,809	-0.05%
2022/01/24	10	27.01	1	27.00	27.00	9	10,773	0.08%
2022/01/21	10	27.90	5	28.00	27.50	5	10,718	0.05%
2022/01/20	1	27.55	1	27.90	27.85	0	10,619	0.00%
2022/01/19	14	27.81	1	28.10	27.60	13	10,619	0.12%
2022/01/18	0	0.00	10	28.00	27.80	-10	10,534	-0.09%
2022/01/14	34.2	27.77	5	27.85	27.85	29.2	10,674	0.27%
2022/01/13	0	0.00	5	28.15	28.05	-5	10,691	-0.05%
2022/01/12	10	27.65	0	0.00	27.75	10	10,724	0.09%
2022/01/11	1	27.65	10	27.65	27.65	-9	10,735	-0.08%
2022/01/10	10	28.05	0	0.00	28.05	10	10,654	0.09%
2022/01/07	10	28.30	15	28.38	28.25	-5	10,611	-0.05%
2022/01/06	1	28.05	5	28.10	28.10	-4	10,514	-0.04%
2022/01/05	2	28.05	0	0.00	28.10	2	10,537	0.02%
2022/01/04	0	0.00	0.5	28.35	28.25	-0.5	10,557	0.00%
2022/01/03	18	28.54	85.2	28.40	28.40	-67.2	10,591	-0.63%
2021/12/30	2	28.95	1	28.75	28.70	1	10,636	0.01%
2021/12/29	0.2	28.70	0	0.00	28.85	0.2	10,723	0.00%
2021/12/28	5	28.65	36	28.65	28.65	-31	10,792	-0.29%
2021/12/24	1	28.55	2	28.65	28.40	-1	11,428	-0.01%
2021/12/22	6	28.28	0	0.00	28.20	6	12,365	0.05%
2021/12/21	6	28.20	4	28.25	28.20	2	12,689	0.02%
2021/12/20	0	28.35	0	0.00	28.10	0	13,086	0.00%
2021/12/17	0	0.00	16	28.19	28.30	-16	13,159	-0.12%
2021/12/16	3	28.15	0	0.00	27.90	3	13,171	0.02%
2021/12/15	6	27.95	130	28.02	27.95	-124	13,213	-0.94%	大賣/鉅額交易
2021/12/14	0	0.00	10	28.10	28.10	-10	13,455	-0.07%
2021/12/13	1	28.25	0	0.00	28.15	1	13,645	0.01%
2021/12/10	2.1	28.25	0.1	28.45	28.20	2	13,719	0.01%
2021/12/09	7	28.45	2	28.50	28.45	5	13,672	0.04%
2021/12/08	6	28.58	31	28.61	28.55	-25	13,661	-0.18%
2021/12/07	0	0.00	3	28.68	28.75	-3	13,548	-0.02%
2021/12/06	1.1	28.35	7	28.31	28.35	-6	13,459	-0.04%
2021/12/03	1	28.60	0	0.00	28.50	1	13,445	0.01%
2021/12/02	3	28.40	91.3	28.45	28.40	-88.3	13,374	-0.66%
2021/12/01	13	28.52	102	28.41	28.70	-89	13,300	-0.67%	大賣/
2021/11/30	47	29.05	75	28.86	28.75	-28	13,134	-0.21%
2021/11/29	48	28.88	41	28.69	28.70	7	12,856	0.05%
2021/11/26	40	30.18	19	29.80	29.80	21	12,642	0.17%
2021/11/25	120	29.79	7	29.76	29.75	113	11,857	0.95%	大買/鉅額交易
2021/11/24	7	28.74	3	28.68	29.20	4	11,104	0.04%
2021/11/23	0	0.00	12	28.16	28.15	-12	10,814	-0.11%
2021/11/22	2	28.30	20	28.33	28.30	-18	10,788	-0.17%
2021/11/18	20	28.50	2	28.35	28.70	18	10,714	0.17%
2021/11/16	1	28.30	21	28.46	28.45	-20	10,782	-0.19%
2021/11/15	2	28.93	217	29.04	28.80	-215	10,695	-2.01%	大賣/鉅額交易
2021/11/12	14	29.80	10	29.75	29.55	4	10,498	0.04%
2021/11/10	10	28.30	5	28.60	28.15	5	10,236	0.05%
2021/11/09	0	0.00	6	27.91	27.95	-6	10,379	-0.06%
2021/11/08	0	0.00	5	27.80	27.85	-5	10,598	-0.05%
2021/11/05	1	27.40	5	27.10	27.55	-4	10,861	-0.04%
2021/11/03	0	0.00	6	27.30	27.50	-6	10,892	-0.06%
2021/11/02	10	27.10	0	0.00	26.95	10	11,027	0.09%
2021/11/01	0	0.00	1	27.00	27.05	-1	11,256	-0.01%
2021/10/29	57	26.85	0	0.00	27.00	57	11,323	0.50%
2021/10/28	0	0.00	8	26.95	26.95	-8	11,313	-0.07%
2021/10/27	1	26.70	0	0.00	26.55	1	11,359	0.01%
2021/10/26	8	26.78	0	0.00	26.80	8	11,391	0.07%
2021/10/25	0	0.00	4	26.80	26.80	-4	11,456	-0.03%
2021/10/22	0	0.00	2	26.50	26.35	-2	11,536	-0.02%
2021/10/20	4	26.98	2.3	27.24	26.90	1.7	11,630	0.01%
2021/10/19	2	27.10	0	0.00	27.30	2	11,719	0.02%
2021/10/15	2	27.05	4.2	27.20	27.20	-2.2	11,849	-0.02%
2021/10/13	2	27.15	0	0.00	27.15	2	12,000	0.02%
2021/10/12	1	27.85	0	0.00	27.75	1	12,108	0.01%
2021/10/07	0	0.00	53	28.22	28.70	-53	12,374	-0.43%
2021/10/06	2	28.25	8	28.30	28.10	-6	12,730	-0.05%
2021/10/05	6	26.96	1	27.35	27.60	5	12,779	0.04%
2021/10/04	3	27.30	0	0.00	26.85	3	12,812	0.02%
2021/10/01	9	28.13	0	0.00	28.10	9	12,723	0.07%
2021/09/30	14	29.17	9	29.57	28.95	5	12,932	0.04%
2021/09/29	43	31.21	33	30.79	29.80	10	13,036	0.08%
2021/09/28	2	30.20	2	30.48	31.00	0	13,169	0.00%
2021/09/27	10	30.10	32	30.19	30.35	-22	16,563	-0.13%
2021/09/24	20	29.18	5	29.27	29.25	15	18,467	0.08%
2021/09/23	10	29.00	10	29.20	29.15	0	18,717	0.00%
2021/09/17	38	29.41	8	29.41	29.10	30	19,124	0.16%
2021/09/16	9	29.69	9	29.82	29.90	0	18,943	0.00%
2021/09/15	5	28.80	0	0.00	28.80	5	18,890	0.03%
2021/09/10	21	28.61	1	28.80	28.90	20	19,502	0.10%
2021/09/09	0	0.00	10	28.40	28.50	-10	19,690	-0.05%
2021/09/08	1	28.30	0	0.00	28.45	1	19,913	0.01%
2021/09/07	10	28.75	0	0.00	28.85	10	20,858	0.05%
2021/09/06	1	28.60	0	0.00	28.50	1	21,221	0.00%
2021/09/03	0	0.00	1	29.50	29.25	-1	21,757	0.00%
2021/09/02	2	29.45	0	0.00	29.45	2	22,413	0.01%
2021/09/01	2	30.45	20	30.25	30.10	-18	22,929	-0.08%
2021/08/31	20	30.30	15	29.92	30.45	5	23,466	0.02%
2021/08/26	5	29.15	0	0.00	29.05	5	25,559	0.02%
2021/08/25	5	29.00	0.1	28.70	28.90	4.9	26,376	0.02%
2021/08/23	2	28.50	2	28.55	28.45	0	26,948	0.00%
2021/08/20	17	28.45	13	28.35	28.10	4	27,069	0.01%
2021/08/19	3	29.00	0	0.00	29.00	3	27,083	0.01%
2021/08/18	0	0.00	42	29.11	29.95	-42	27,251	-0.15%
2021/08/17	24	29.45	10	29.55	29.20	14	27,885	0.05%
2021/08/16	3	30.30	0	0.00	29.90	3	27,993	0.01%
2021/08/13	280	31.25	0	0.00	31.20	280	28,018	1.00%	大買/鉅額交易
2021/08/12	0	0.00	3	30.75	31.30	-3	28,173	-0.01%
2021/08/11	4	30.51	2	30.88	30.00	2	28,360	0.01%
2021/08/10	0	0.00	13	30.41	30.70	-13	28,688	-0.05%
2021/08/09	200	30.53	10	30.60	30.70	190	29,084	0.65%	大買/鉅額交易
2021/08/06	31	31.52	4	31.35	30.95	27	29,674	0.09%
2021/08/05	55	30.52	0	0.00	30.90	55	29,798	0.18%
2021/08/04	0	0.00	5	30.19	30.30	-5	30,190	-0.02%
2021/08/02	0	0.00	0.4	29.10	29.75	-0.4	31,372	0.00%
2021/07/30	3	29.25	0	0.00	29.15	3	31,833	0.01%
2021/07/29	6	29.08	5	29.21	29.30	1	32,167	0.00%
2021/07/28	1	28.40	0	0.00	28.90	1	32,510	0.00%
2021/07/26	3	29.78	1	30.20	29.75	2	33,683	0.01%
2021/07/23	10	30.40	4	30.28	30.45	6	34,349	0.02%
2021/07/22	102	29.31	5	29.60	29.45	97	34,457	0.28%	大買/
2021/07/21	4	29.28	5	30.04	29.30	-1	34,896	0.00%
2021/07/20	100	30.40	50.1	30.70	30.05	49.9	35,053	0.14%
2021/07/19	100	31.30	0	0.00	31.40	100	35,307	0.28%
2021/07/16	100.1	31.05	0	0.00	31.30	100.1	36,742	0.27%
2021/07/15	0	0.00	2	30.48	31.15	-2	37,062	-0.01%
2021/07/14	101	29.77	2	29.65	30.05	99	37,787	0.26%	大買/
2021/07/13	10	30.67	20	30.38	30.15	-10	38,665	-0.03%
2021/07/12	102	31.80	4	31.94	31.45	98	38,720	0.25%	大買/
2021/07/09	2	32.03	12	32.15	31.80	-10	39,020	-0.03%
2021/07/08	0	0.00	15	31.89	32.10	-15	39,246	-0.04%
2021/07/07	6	31.89	3	31.83	31.80	3	39,497	0.01%
2021/07/06	6.5	32.78	0	0.00	33.35	6.5	39,662	0.02%
2021/07/05	13	32.90	20	32.56	32.75	-7	39,482	-0.02%
2021/07/02	297	33.66	202	34.85	32.00	95	39,015	0.24%	大買/大賣/
2021/07/01	136	32.54	91	32.29	32.90	45	35,475	0.13%	大買/
2021/06/30	2	29.95	2	29.60	29.95	0	33,491	0.00%
2021/06/29	10	29.87	2	29.25	29.30	8	33,314	0.02%
2021/06/28	5	29.60	8	29.26	29.70	-3	33,309	-0.01%
2021/06/25	7	29.25	0	0.00	29.05	7	33,238	0.02%
2021/06/24	3	29.03	25	28.86	29.15	-22	33,558	-0.07%
2021/06/23	25	28.71	54	29.01	28.75	-29	34,034	-0.09%
2021/06/22	13	29.25	4	29.25	29.00	9	34,354	0.03%
2021/06/21	4	28.30	39	28.10	28.50	-35	34,152	-0.10%
2021/06/18	1	29.30	0	0.00	29.10	1	33,904	0.00%
2021/06/17	13	28.87	18	29.18	29.55	-5	33,817	-0.01%
2021/06/16	77	30.10	30	29.76	29.05	47	33,732	0.14%
2021/06/15	13	30.04	8	30.20	30.10	5	32,787	0.02%
2021/06/11	15	30.04	17	30.00	30.00	-2	32,499	-0.01%
2021/06/09	19.5	30.07	15	30.11	30.05	4.5	31,523	0.01%
2021/06/08	18	29.91	8	30.09	29.80	10	31,112	0.03%
2021/06/07	97.5	29.69	86	29.86	29.80	11.5	30,592	0.04%
2021/06/04	14	28.82	9	28.77	28.60	5	29,651	0.02%
2021/06/03	13	28.45	1	28.25	28.50	12	29,516	0.04%
2021/06/02	12	27.87	23	27.83	27.60	-11	29,646	-0.04%
2021/06/01	8	26.98	4	26.90	27.00	4	28,925	0.01%
2021/05/31	6	27.28	3	26.97	26.80	3	28,924	0.01%
2021/05/28	6	26.23	2	26.40	26.20	4	28,562	0.01%
2021/05/27	1	25.70	1	25.75	25.75	0	28,446	0.00%
2021/05/26	4	26.08	1	25.85	26.05	3	28,348	0.01%
2021/05/25	45	26.90	18	26.22	25.90	27	28,179	0.10%
2021/05/24	2	25.10	1	25.40	25.15	1	27,684	0.00%
2021/05/21	2	24.65	1	24.70	24.80	1	27,756	0.00%
2021/05/20	2	24.40	1	24.00	24.00	1	27,565	0.00%
2021/05/19	3	24.17	12	24.19	24.45	-9	27,252	-0.03%
2021/05/18	18	24.77	9	24.90	24.85	9	26,955	0.03%
2021/05/17	28	24.12	2	24.10	24.05	26	26,378	0.10%
2021/05/14	3	26.65	11	27.50	26.70	-8	25,940	-0.03%
2021/05/13	3	25.15	2	25.50	25.00	1	25,311	0.00%
2021/05/12	13	26.00	5	25.88	25.70	8	25,069	0.03%
2021/05/11	15	28.83	25	29.34	28.00	-10	24,485	-0.04%
2021/05/10	7	28.67	49	29.02	28.90	-42	23,939	-0.18%
2021/05/07	40	29.07	1	30.20	29.05	39	23,292	0.17%
2021/05/06	3	31.88	6	32.35	32.25	-3	22,826	-0.01%
2021/05/05	5	32.07	2	32.05	31.30	3	22,518	0.01%
2021/05/04	11	30.28	19	31.91	30.20	-8	22,164	-0.04%
2021/05/03	30	33.22	2	33.30	32.65	28	21,499	0.13%
2021/04/29	13	33.37	12	33.34	33.50	1	20,888	0.00%
2021/04/28	8	32.61	66	32.64	32.50	-58	20,155	-0.29%
2021/04/27	47	32.47	9	32.49	32.60	38	20,086	0.19%
2021/04/26	10	31.46	8	31.88	32.10	2	19,617	0.01%
2021/04/23	28	31.14	33	30.99	31.30	-5	19,396	-0.03%
2021/04/22	27	32.02	32	32.47	31.75	-5	19,134	-0.03%
2021/04/21	7	31.47	1	31.40	31.40	6	17,793	0.03%
2021/04/20	29	31.51	3	30.90	31.85	26	17,379	0.15%
2021/04/19	0	0.00	11	31.70	32.65	-11	16,683	-0.07%
2021/04/16	1	29.70	37	29.47	29.70	-36	15,557	-0.23%
2021/04/15	3	29.25	9	29.34	29.15	-6	15,203	-0.04%
2021/04/14	2	28.25	18	27.67	27.90	-16	14,958	-0.11%
2021/04/13	9	28.77	876	28.84	28.20	-867	14,843	-5.84%	大賣/鉅額交易
2021/04/12	48	28.90	21	29.43	29.60	27	14,702	0.18%
2021/04/09	870	28.44	1	28.10	28.45	869	14,253	6.10%	大買/鉅額交易
2021/04/08	1	27.60	23	27.53	28.00	-22	14,186	-0.16%
2021/04/06	0	0.00	3	27.93	27.90	-3	14,641	-0.02%
2021/04/01	2	27.40	7	27.42	27.30	-5	14,455	-0.03%
2021/03/31	21	27.45	5	27.50	27.50	16	14,359	0.11%
2021/03/30	0	0.00	1	27.10	27.30	-1	14,217	-0.01%
2021/03/29	6	27.43	45	27.05	27.00	-39	14,377	-0.27%
2021/03/26	6	26.92	0	0.00	26.80	6	15,094	0.04%
2021/03/25	30	25.98	16	25.19	25.95	14	14,603	0.10%
2021/03/23	0	0.00	1	24.35	24.55	-1	14,129	-0.01%
2021/03/22	11	24.30	20	24.63	24.55	-9	14,127	-0.06%
2021/03/19	11	24.15	2	24.15	24.10	9	14,283	0.06%
2021/03/18	2	24.85	1	24.80	24.85	1	14,257	0.01%
2021/03/17	0	0.00	2	25.05	25.00	-2	14,337	-0.01%
2021/03/16	21	25.55	20	25.15	25.15	1	14,472	0.01%
2021/03/15	37	25.34	45	25.52	25.60	-8	14,467	-0.06%
2021/03/12	1	25.25	25	25.35	25.30	-24	14,393	-0.17%
2021/03/10	27	24.91	5	25.29	25.35	22	14,519	0.15%
2021/03/09	23	25.11	2	25.08	25.25	21	14,525	0.14%
2021/03/08	58	25.30	41	25.27	25.65	17	14,413	0.12%
2021/03/05	2	23.90	0	0.00	23.85	2	13,681	0.01%
2021/03/03	10	23.85	3	23.65	23.95	7	13,780	0.05%
2021/03/02	11	23.95	1	23.40	23.55	10	13,978	0.07%
2021/02/26	6	23.78	0	0.00	23.85	6	14,156	0.04%
2021/02/24	22	24.21	13	23.86	23.65	9	14,651	0.06%
2021/02/23	22	24.10	12	24.02	24.35	10	14,864	0.07%
2021/02/22	3	23.97	9	23.74	23.50	-6	14,685	-0.04%
2021/02/19	23	23.67	0	0.00	23.50	23	15,307	0.15%
2021/02/17	0	0.00	8	23.00	23.00	-8	15,831	-0.05%
2021/02/03	1	21.85	1	22.05	22.25	0	17,408	0.00%
2021/01/29	1	21.20	1	20.85	20.90	0	18,260	0.00%
2021/01/22	1	21.60	22	21.65	22.00	-21	20,509	-0.10%
2021/01/21	11	21.20	11	21.37	21.40	0	20,749	0.00%
2021/01/20	29	21.59	27	21.36	21.10	2	21,386	0.01%
2021/01/18	2	22.03	2	21.90	22.45	0	23,010	0.00%
2021/01/15	3	22.70	40	22.67	22.55	-37	23,183	-0.16%
2021/01/12	1	23.00	6	23.08	23.10	-5	23,313	-0.02%
2021/01/11	1	23.30	0	0.00	23.35	1	23,266	0.00%
2021/01/08	2	23.40	2	23.50	23.50	0	23,488	0.00%
2021/01/07	17	23.80	2	23.90	23.95	15	23,507	0.06%
2021/01/06	10	23.71	21	23.84	23.35	-11	23,377	-0.05%
2021/01/05	4	24.60	19	24.25	24.30	-15	23,331	-0.06%
2021/01/04	0	0.00	22	24.06	24.10	-22	23,022	-0.10%
2020/12/31	6	23.55	26	23.82	23.75	-20	22,751	-0.09%
2020/12/30	56	23.55	36	23.90	23.55	20	22,459	0.09%
2020/12/29	30	23.15	23	23.20	23.10	7	21,832	0.03%
2020/12/28	10	22.90	0	0.00	22.95	10	21,601	0.05%
2020/12/25	1	22.65	0	0.00	22.75	1	21,460	0.00%
2020/12/24	2	22.60	21	22.50	22.65	-19	21,423	-0.09%
2020/12/23	43	22.40	10	22.20	22.30	33	21,281	0.16%
2020/12/22	162	22.89	101	23.23	22.20	61	21,110	0.29%	大買/大賣/
2020/12/21	4	21.50	0	0.00	22.20	4	20,107	0.02%
2020/12/18	60	21.39	30	21.35	21.25	30	19,964	0.15%
2020/12/17	52	21.69	2	21.68	21.35	50	19,999	0.25%
2020/12/16	0	0.00	29	21.73	21.85	-29	19,924	-0.15%
2020/12/15	7	21.57	40	21.71	21.40	-33	19,902	-0.17%
2020/12/14	2	22.20	25	21.75	22.25	-23	19,836	-0.12%
2020/12/11	5	21.98	1	22.05	22.00	4	19,820	0.02%
2020/12/10	7	22.49	10	22.64	22.45	-3	19,784	-0.02%
2020/12/09	8	22.19	4	22.18	22.35	4	19,778	0.02%
2020/12/08	3	22.35	1	22.50	22.35	2	20,209	0.01%
2020/12/07	15	22.72	5	22.59	22.50	10	20,619	0.05%
2020/12/04	6	23.00	2	22.95	23.00	4	20,686	0.02%
2020/12/03	9	22.34	3	22.65	22.45	6	21,230	0.03%
2020/12/02	20	23.03	1	23.05	22.70	19	21,995	0.09%
2020/12/01	2	23.45	0	0.00	23.55	2	22,003	0.01%
2020/11/30	1	23.65	0	0.00	23.40	1	22,222	0.00%
2020/11/27	6	23.40	59	23.10	23.25	-53	22,335	-0.24%
2020/11/26	7	23.51	95	23.55	23.45	-88	22,207	-0.40%
2020/11/25	0	0.00	32	23.50	23.45	-32	22,044	-0.15%
2020/11/24	36	24.09	17.7	23.71	23.45	18.3	22,175	0.08%
2020/11/23	13	23.64	11	23.95	24.00	2	22,055	0.01%
2020/11/20	30	23.52	0	0.00	23.50	30	21,847	0.14%
2020/11/19	5	24.05	3	24.03	24.10	2	21,994	0.01%
2020/11/18	117	24.28	62	24.39	24.00	55	22,015	0.25%	大買/
2020/11/17	38	23.65	15	23.63	23.70	23	21,592	0.11%
2020/11/16	2	22.80	12	23.25	23.40	-10	21,668	-0.05%
2020/11/13	41	23.57	54	23.54	23.05	-13	21,653	-0.06%
2020/11/12	103	22.82	2	22.60	22.60	101	21,895	0.46%	大買/鉅額交易
2020/11/11	0.5	23.89	117	23.69	23.55	-116.5	22,015	-0.53%	大賣/鉅額交易
2020/11/10	12	23.04	4	23.05	23.15	8	22,065	0.04%
2020/11/09	11	23.20	80	23.25	23.65	-69	21,824	-0.32%
2020/11/06	12	22.89	7	22.74	23.00	5	21,415	0.02%
2020/11/05	13	22.81	0	0.00	23.00	13	21,116	0.06%
2020/11/04	53	22.91	17	23.32	22.80	36	21,000	0.17%
2020/11/03	37.3	23.03	37	23.24	23.05	0.3	20,453	0.00%
2020/11/02	198.4	22.72	92	22.36	22.30	106.4	19,871	0.54%	大買/鉅額交易
2020/10/30	75.4	22.74	1	22.55	22.75	74.4	19,090	0.39%
2020/10/29	31	22.61	23	22.70	22.75	8	18,736	0.04%
2020/10/28	22	22.55	30	22.32	22.50	-8	18,375	-0.04%
2020/10/27	35.1	22.10	63.1	22.28	22.15	-28	17,655	-0.16%
2020/10/26	44	21.83	45	22.02	21.35	-1	16,454	-0.01%
2020/10/23	6	21.12	1	21.00	21.15	5	15,739	0.03%
2020/10/22	14	20.79	6	20.60	20.55	8	15,560	0.05%
2020/10/21	8	20.46	0	0.00	20.55	8	15,323	0.05%
2020/10/06	10	19.05	0	0.00	19.35	10	14,312	0.07%
2020/10/05	0	0.00	2	19.05	19.10	-2	14,381	-0.01%
2020/09/23	0	0.00	3	19.02	18.75	-3	14,097	-0.02%
2020/09/18	0	0.00	1	19.55	19.45	-1	13,968	-0.01%
2020/09/17	2	19.55	1	19.80	19.55	1	13,889	0.01%
2020/09/16	7	19.38	1	19.05	19.05	6	13,673	0.04%
2020/09/15	0	0.00	88	19.35	19.65	-88	13,615	-0.65%
2020/09/14	23	19.35	65	19.79	19.15	-42	13,512	-0.31%
2020/09/11	46	20.65	9	19.72	19.90	37	13,290	0.28%
2020/09/10	12	20.81	7	20.66	20.90	5	12,760	0.04%
2020/09/09	1	20.40	45	20.37	20.50	-44	12,245	-0.36%
2020/09/08	33	21.00	25.5	20.58	20.75	7.5	11,962	0.06%
2020/09/07	20	21.38	101	21.16	21.45	-81	11,200	-0.72%	大賣/
2020/09/04	27	19.72	26	19.48	19.50	1	10,332	0.01%
2020/09/03	35	19.60	0	0.00	19.55	35	10,040	0.35%
2020/09/02	2	19.10	0	0.00	19.15	2	9,755	0.02%
2020/08/31	0	0.00	6	19.10	19.20	-6	9,487	-0.06%
2020/08/28	9	19.22	0	0.00	19.00	9	9,432	0.10%
2020/08/27	0	0.00	2	19.25	18.75	-2	9,143	-0.02%
2020/08/25	3	19.50	7	19.18	18.90	-4	8,808	-0.05%
2020/08/24	1	18.60	0	0.00	19.00	1	8,210	0.01%
2020/08/20	0	0.00	16	18.25	18.35	-16	7,781	-0.21%
2020/08/19	24	18.98	17	18.95	19.20	7	7,423	0.09%
2020/08/18	206	18.33	39	18.41	18.75	167	6,994	2.39%	大買/鉅額交易
2020/08/17	16	17.53	6	17.83	18.30	10	6,069	0.16%
2020/08/14	3	16.15	6	15.94	16.65	-3	5,671	-0.05%
2020/08/11	2	14.85	3	14.90	14.90	-1	5,663	-0.02%
2020/08/10	0	0.00	5	14.90	15.00	-5	5,646	-0.09%
2020/08/05	0	0.00	1	14.45	14.35	-1	5,588	-0.02%
2020/08/04	0	0.00	1	14.00	14.15	-1	5,580	-0.02%
2020/07/30	1	13.90	0	0.00	13.95	1	5,695	0.02%
2020/07/29	0	0.00	1	13.80	13.80	-1	5,722	-0.02%
2020/07/28	1	13.80	0	0.00	13.65	1	5,748	0.02%
2020/07/17	0	0.00	1	14.65	14.60	-1	5,843	-0.02%
2020/07/10	1	14.45	0	0.00	14.45	1	5,834	0.02%
2020/07/07	0	0.00	3	14.85	14.90	-3	5,801	-0.05%
2020/07/03	1	14.90	0	0.00	14.90	1	5,769	0.02%
2020/06/30	5	14.50	0	0.00	14.50	5	5,822	0.09%
2020/06/17	1	15.10	2	14.75	15.10	-1	5,890	-0.02%
2020/06/15	0	0.00	2	14.55	14.60	-2	6,000	-0.03%
2020/06/11	0	0.00	4	14.95	14.85	-4	6,052	-0.07%
2020/06/10	0	0.00	3	15.05	15.00	-3	6,011	-0.05%
2020/06/09	0	0.00	17	15.20	15.15	-17	6,110	-0.28%
2020/06/08	5	15.57	0	0.00	15.20	5	6,151	0.08%
2020/06/05	2	15.20	40	15.34	15.30	-38	6,044	-0.63%
2020/06/03	0	0.00	11	14.65	14.85	-11	6,041	-0.18%
2020/06/02	1	14.35	1	14.50	14.35	0	5,901	0.00%
2020/06/01	21	14.49	1	14.45	14.40	20	5,892	0.34%
2020/05/29	1	14.10	2	14.23	14.10	-1	5,836	-0.02%
2020/05/27	3	14.40	2	14.45	14.40	1	5,758	0.02%
2020/05/26	2	14.40	0	0.00	14.40	2	5,730	0.03%
2020/05/25	5	14.30	5	14.35	14.35	0	5,686	0.00%
2020/05/22	5	14.57	3	14.70	14.50	2	5,613	0.04%
2020/05/21	2	14.78	2	14.93	15.00	0	5,515	0.00%
2020/05/20	27	15.29	0	0.00	15.15	27	5,388	0.50%
2020/05/19	10	15.15	1	15.15	15.15	9	4,976	0.18%
2020/05/18	1	13.80	0	0.00	13.80	1	4,632	0.02%
2020/05/15	5	13.90	0	0.00	13.80	5	4,625	0.11%
2020/05/11	1	14.80	0	0.00	14.80	1	4,503	0.02%
2020/05/08	0	0.00	5	14.90	14.90	-5	4,469	-0.11%
2020/05/06	5	14.85	0	0.00	14.65	5	4,405	0.11%
2020/05/05	5	14.50	3	14.45	14.50	2	4,365	0.05%
2020/04/30	0	0.00	5	15.00	15.05	-5	4,319	-0.12%
2020/04/29	1	14.15	10	14.20	14.45	-9	4,221	-0.21%
2020/04/28	0	0.00	5	14.45	14.55	-5	4,138	-0.12%
2020/04/27	6	14.48	0	0.00	14.55	6	4,295	0.14%
2020/04/23	1	14.10	0	0.00	14.05	1	4,252	0.02%
2020/04/20	0	0.00	8	14.30	14.20	-8	4,109	-0.19%
2020/04/15	1	14.75	0	0.00	14.75	1	4,073	0.02%
2020/04/14	2	14.65	0	0.00	14.65	2	4,136	0.05%
2020/04/13	15	14.45	5	14.70	14.50	10	4,204	0.24%
2020/04/09	16	13.83	0	0.00	13.85	16	4,376	0.37%
2020/04/08	3	13.45	3	13.60	13.70	0	4,602	0.00%
2020/04/07	4	13.50	0	0.00	13.50	4	4,560	0.09%
2020/03/27	0	0.00	1	12.55	12.30	-1	4,383	-0.02%
2020/03/26	1	12.30	0	0.00	12.10	1	4,391	0.02%
2020/03/20	0	0.00	1	11.50	11.45	-1	4,539	-0.02%
2020/03/19	0	0.00	3	10.92	10.65	-3	4,501	-0.07%
2020/03/18	0	0.00	1	12.05	11.80	-1	4,420	-0.02%
2020/03/17	0	0.00	1	12.30	12.35	-1	4,403	-0.02%
2020/03/16	1	13.05	0	0.00	12.95	1	4,351	0.02%
2020/03/13	5	12.70	1	12.70	12.85	4	4,268	0.09%
2020/03/12	0	0.00	2	14.05	14.05	-2	4,130	-0.05%
2020/03/10	10	14.55	12	14.73	15.05	-2	4,062	-0.05%
2020/03/09	6	15.62	6	15.10	15.10	0	3,995	0.00%
2020/03/06	6	16.19	30	16.20	16.20	-24	3,834	-0.63%
2020/02/25	10	16.85	0	0.00	16.80	10	4,017	0.25%
2020/02/20	20	17.45	0	0.00	17.40	20	3,985	0.50%
2020/02/19	0	0.00	3	17.35	17.45	-3	3,994	-0.08%
2020/02/10	1	16.55	0	0.00	16.45	1	4,173	0.02%
2020/02/06	1	16.60	0	0.00	16.90	1	4,180	0.02%
2020/02/05	2	16.60	0	0.00	16.50	2	4,184	0.05%
2020/01/30	1	17.05	8	17.21	16.80	-7	4,097	-0.17%
2020/01/15	1	18.40	0	0.00	18.30	1	3,920	0.03%
2020/01/09	0	0.00	5	18.35	18.25	-5	3,954	-0.13%
2020/01/08	1	18.60	0	0.00	18.45	1	3,834	0.03%
2020/01/07	1	19.00	3	18.75	18.75	-2	3,715	-0.05%
2020/01/03	6	19.17	20	19.20	19.40	-14	3,573	-0.39%
2020/01/02	0	0.00	35	19.11	19.15	-35	3,422	-1.02%
2019/12/30	2	18.55	0	0.00	18.55	2	3,182	0.06%
2019/12/20	5	18.45	0	0.00	18.45	5	3,192	0.16%
2019/12/19	0	0.00	5	18.70	18.60	-5	3,121	-0.16%
2019/12/18	0	0.00	2	18.50	18.45	-2	3,003	-0.07%
2019/12/17	0	0.00	3	18.30	18.40	-3	3,011	-0.10%
2019/12/16	0.1	18.15	0	0.00	18.25	0.1	3,007	0.00%
2019/12/10	2	18.30	0	0.00	18.35	2	3,452	0.06%
2019/12/06	1	18.25	0	0.00	18.35	1	3,486	0.03%
2019/11/28	3	18.35	0	0.00	18.30	3	3,606	0.08%
2019/11/27	2	18.65	0	0.00	18.75	2	3,620	0.06%
2019/11/20	0	0.00	20	18.20	18.25	-20	3,605	-0.55%
2019/11/19	0	0.00	4	18.20	18.15	-4	3,647	-0.11%
2019/11/15	11	18.10	1	18.15	18.15	10	3,734	0.27%
2019/11/13	5	17.95	4	17.98	17.95	1	3,789	0.03%
2019/11/12	10	18.05	0	0.00	18.05	10	3,863	0.26%
2019/11/11	6	18.15	0	0.00	18.10	6	3,936	0.15%
2019/11/07	6	18.75	0	0.00	18.70	6	3,941	0.15%
2019/11/01	1	18.40	0	0.00	18.40	1	4,140	0.02%
2019/10/28	0	0.00	1	18.55	18.60	-1	4,158	-0.02%
2019/10/25	0	0.00	10	18.70	18.65	-10	4,209	-0.24%
2019/10/18	0	0.00	12	18.40	18.50	-12	4,343	-0.28%
2019/10/16	31	18.20	0	0.00	18.20	31	4,427	0.70%
2019/10/15	0	0.00	35	18.20	18.10	-35	4,481	-0.78%
2019/10/14	0	0.00	4	18.10	18.15	-4	4,528	-0.09%
2019/10/09	4	17.83	5	18.00	17.90	-1	4,538	-0.02%
2019/10/04	5	18.15	0	0.00	18.20	5	4,492	0.11%
2019/10/03	1	18.35	0	0.00	18.35	1	4,493	0.02%
2019/09/27	7	18.11	0	0.00	18.10	7	4,670	0.15%
2019/09/26	10	18.41	0	0.00	18.35	10	4,653	0.21%
2019/09/25	15	18.58	0	0.00	18.50	15	4,719	0.32%
2019/09/24	25	18.89	1	18.85	18.80	24	4,825	0.50%
2019/09/23	1	19.00	0	0.00	18.95	1	4,962	0.02%
2019/09/19	100	18.90	0	0.00	18.90	100	4,961	2.02%
2019/09/18	1	18.90	0	0.00	18.95	1	4,972	0.02%
2019/09/17	0	0.00	11	19.17	19.05	-11	4,952	-0.22%
2019/09/16	13	19.93	4	20.05	19.40	9	4,911	0.18%
2019/09/12	0	0.00	1	18.95	18.90	-1	4,525	-0.02%
2019/09/11	2	18.90	0	0.00	18.85	2	4,604	0.04%
2019/09/09	2	19.00	26	19.00	19.00	-24	4,694	-0.51%
2019/09/06	0	0.00	5	19.00	19.00	-5	4,791	-0.10%
2019/09/05	1	18.85	0	0.00	18.85	1	4,842	0.02%
2019/09/04	2	18.80	0	0.00	18.90	2	4,857	0.04%
2019/09/03	1	18.75	0	0.00	18.75	1	4,871	0.02%
2019/09/02	30	18.87	1	18.70	19.05	29	4,865	0.60%
2019/08/30	2	18.38	0	0.00	18.55	2	4,848	0.04%
2019/08/27	2	18.10	0	0.00	18.05	2	4,821	0.04%
2019/08/20	6	18.60	0	0.00	18.55	6	4,683	0.13%
2019/08/19	1	18.50	0	0.00	18.60	1	4,650	0.02%
2019/08/15	0	0.00	5	18.10	18.05	-5	4,564	-0.11%
2019/08/14	5	18.50	0	0.00	18.50	5	4,477	0.11%
2019/08/13	1	17.65	0	0.00	17.70	1	4,391	0.02%
2019/08/12	5	18.20	0	0.00	18.20	5	4,318	0.12%
2019/08/08	3.1	18.47	0	0.00	18.40	3.1	4,331	0.07%
2019/08/06	0	0.00	1	18.25	18.65	-1	4,314	-0.02%
2019/08/05	4	19.39	0	0.00	18.85	4	4,308	0.09%
2019/08/02	1	19.95	0	0.00	19.90	1	4,263	0.02%
2019/08/01	2	20.30	0	0.00	20.40	2	4,272	0.05%
2019/07/30	1	20.45	0	0.00	20.45	1	4,324	0.02%
2019/07/24	2	21.25	0	0.00	20.95	2	4,480	0.04%
2019/07/10	0	0.00	5	20.65	20.85	-5	4,985	-0.10%
2019/07/08	0	0.00	1	20.85	20.70	-1	5,038	-0.02%
2019/07/04	5	21.50	0	0.00	21.20	5	5,188	0.10%
2019/07/03	0	0.00	1	21.35	21.40	-1	5,414	-0.02%
2019/07/02	0	0.00	9	21.40	21.45	-9	5,437	-0.17%
2019/07/01	0	0.00	2	21.10	21.20	-2	5,363	-0.04%
2019/06/28	1	20.70	0	0.00	20.50	1	5,273	0.02%
2019/06/21	1	20.35	0	0.00	20.20	1	5,060	0.02%
2019/06/20	0	0.00	6	20.32	20.25	-6	5,027	-0.12%
2019/06/19	0	0.00	2	20.05	20.30	-2	5,059	-0.04%
2019/06/18	5	20.05	0	0.00	20.15	5	4,991	0.10%
2019/06/17	3	20.40	0	0.00	20.30	3	4,974	0.06%
2019/06/14	0	0.00	10	20.30	20.30	-10	4,938	-0.20%
2019/06/13	5	19.75	0	0.00	19.80	5	4,863	0.10%
2019/06/05	5	20.15	0	0.00	20.05	5	4,915	0.10%
2019/06/04	1	20.30	1	20.20	20.15	0	4,969	0.00%
2019/06/03	7	20.28	0	0.00	20.25	7	4,993	0.14%
2019/05/29	2	21.00	0	0.00	20.95	2	5,061	0.04%
2019/05/24	2	21.00	0	0.00	21.10	2	5,157	0.04%
2019/05/23	0	0.00	2	21.10	21.10	-2	5,204	-0.04%
2019/05/15	1	21.35	0	0.00	21.30	1	5,450	0.02%
2019/05/09	0	0.00	1	21.85	21.85	-1	5,801	-0.02%
2019/05/02	0	0.00	2	21.60	21.65	-2	5,748	-0.03%
2019/04/29	0	0.00	18	21.30	21.05	-18	5,655	-0.32%
2019/04/26	3	21.32	0	0.00	21.30	3	5,629	0.05%
2019/04/23	0	0.00	14	24.23	24.05	-14	5,232	-0.27%
2019/04/19	0	0.00	2	23.90	24.00	-2	5,345	-0.04%
2019/04/16	1	24.15	0	0.00	24.15	1	5,534	0.02%
2019/04/12	0	0.00	55	24.59	24.30	-55	5,547	-0.99%
2019/04/11	0	0.00	1	24.75	24.70	-1	5,516	-0.02%
2019/04/10	2	24.80	0	0.00	25.10	2	5,396	0.04%
2019/04/09	3	24.92	0	0.00	25.00	3	5,269	0.06%
2019/04/08	50	24.00	0	0.00	23.85	50	5,034	0.99%
2019/04/01	20	23.95	0	0.00	23.90	20	4,950	0.40%
2019/03/29	4	23.90	0	0.00	23.95	4	4,894	0.08%
2019/03/26	0	23.70	0	0.00	23.70	0	4,946	0.00%
2019/03/22	2	24.20	0	0.00	24.00	2	4,930	0.04%
2019/03/13	2	23.50	0	0.00	23.55	2	5,260	0.04%
2019/03/12	2	23.60	0	0.00	23.45	2	5,410	0.04%
2019/03/08	2	23.80	0	0.00	23.80	2	5,612	0.04%
2019/02/12	2	24.50	0	0.00	24.50	2	5,987	0.03%
2019/02/11	2	25.30	0	0.00	24.75	2	5,937	0.03%
2019/01/30	0	0.00	1	24.85	25.05	-1	5,909	-0.02%
2019/01/28	0	0.00	1	24.20	24.00	-1	5,896	-0.02%
2019/01/18	0	0.00	1	24.30	24.00	-1	5,995	-0.02%
2019/01/14	0	0.00	1	23.65	23.30	-1	6,267	-0.02%
2019/01/09	0	0.00	10	22.90	22.70	-10	6,405	-0.16%
2019/01/07	10	21.68	0	0.00	21.80	10	6,285	0.16%
2019/01/02	0	0.00	1	22.00	21.80	-1	6,337	-0.02%
2018/12/25	1	21.85	0	0.00	21.85	1	6,339	0.02%
2018/12/24	0	0.00	0	22.30	22.30	0	6,349	0.00%
2018/12/21	2	22.05	0	0.00	22.35	2	6,482	0.03%
2018/12/20	0	0.00	2	22.10	21.75	-2	6,484	-0.03%
2018/12/19	0	0.00	5	22.10	22.10	-5	6,555	-0.08%
2018/12/12	1	23.00	0	0.00	22.90	1	6,787	0.01%
2018/12/06	0	0.00	20	23.56	23.40	-20	6,494	-0.31%
2018/12/05	6	23.89	0	0.00	24.15	6	6,466	0.09%
2018/12/04	6	24.09	0	0.00	24.05	6	6,355	0.09%
2018/12/03	0	0.00	51	23.50	24.00	-51	6,242	-0.82%
2018/11/30	53	22.19	1	22.00	22.35	52	6,003	0.87%
2018/11/28	6	21.65	0	0.00	21.60	6	5,819	0.10%
2018/11/26	0	0.00	135	22.55	22.45	-135	5,654	-2.39%	大賣/鉅額交易
2018/11/23	173	23.20	46	23.11	22.65	127	5,669	2.24%	大買/鉅額交易
2018/11/22	8	23.55	0	0.00	23.35	8	5,608	0.14%
2018/11/21	0	0.00	2	22.50	22.50	-2	5,583	-0.04%
2018/11/14	15	22.50	0	0.00	22.45	15	5,762	0.26%
2018/11/13	0	0.00	1	22.50	22.45	-1	5,804	-0.02%
2018/11/09	0	0.00	15	22.20	22.20	-15	5,992	-0.25%
2018/11/06	0	0.00	2	22.05	22.15	-2	6,550	-0.03%
2018/11/02	12	20.95	0	0.00	20.70	12	6,464	0.19%
2018/10/29	15	20.35	2	20.40	20.35	13	6,542	0.20%
2018/10/25	1	19.70	3	19.75	19.50	-2	6,541	-0.03%
2018/10/24	5	21.28	3	21.35	21.20	2	6,413	0.03%
2018/10/23	1	22.55	0	0.00	22.20	1	6,251	0.02%
2018/10/22	0	0.00	3	23.42	23.35	-3	6,141	-0.05%
2018/10/18	1	24.40	52	23.50	23.60	-51	6,006	-0.85%
2018/10/17	0	0.00	7	24.90	24.30	-7	5,938	-0.12%
2018/10/15	3	24.70	0	0.00	24.65	3	5,997	0.05%
2018/10/12	1	24.85	0	0.00	25.50	1	5,962	0.02%
2018/10/05	2	28.70	0	0.00	28.55	2	6,057	0.03%
2018/10/03	11	29.63	0	0.00	29.00	11	6,028	0.18%
2018/10/01	2	30.08	3	30.15	30.15	-1	6,034	-0.02%
2018/09/28	0	0.00	1	30.40	30.40	-1	6,102	-0.02%
2018/09/27	1	30.05	0	0.00	29.70	1	6,035	0.02%
2018/09/26	2	29.80	10	30.02	29.80	-8	6,041	-0.13%
2018/09/25	3	29.72	3	29.88	29.80	0	5,999	0.00%
2018/09/21	3	28.55	2	29.25	29.05	1	5,911	0.02%
2018/09/20	1	27.65	0	0.00	28.25	1	5,828	0.02%
2018/09/12	2	27.85	0	0.00	28.10	2	6,210	0.03%
2018/09/10	0	0.00	9	28.05	27.65	-9	6,231	-0.14%
2018/09/07	0	0.00	2	29.05	28.60	-2	6,213	-0.03%
2018/09/05	10	28.95	0	0.00	28.90	10	6,360	0.16%
2018/09/03	0	0.00	1	30.00	29.55	-1	6,507	-0.02%
2018/08/29	1	30.65	2	30.50	30.50	-1	6,659	-0.02%
2018/08/27	0	0.00	5	31.00	31.00	-5	6,691	-0.07%
2018/08/23	0	0.00	1	31.10	30.75	-1	6,976	-0.01%
2018/08/22	1	31.50	0	0.00	31.00	1	7,023	0.01%
2018/08/21	2	31.10	0	0.00	31.20	2	7,084	0.03%
2018/08/17	15	30.83	0	0.00	30.70	15	7,205	0.21%
2018/08/16	10	30.40	10	30.50	30.45	0	7,182	0.00%
2018/08/15	0	0.00	1	30.85	31.00	-1	7,273	-0.01%
2018/08/14	0	0.00	3	30.80	31.10	-3	7,046	-0.04%
2018/08/13	2	28.73	1	28.55	28.30	1	7,045	0.01%
2018/08/08	0	0.00	5	29.63	29.75	-5	7,413	-0.07%
2018/08/07	0	0.00	3	29.18	29.20	-3	7,427	-0.04%
2018/08/06	2	28.35	2	28.58	28.85	0	7,435	0.00%
2018/08/03	5	28.50	4	28.75	28.70	1	7,443	0.01%
2018/08/02	1	28.25	0	0.00	28.35	1	7,430	0.01%
2018/08/01	0	0.00	10	28.80	28.95	-10	7,484	-0.13%
2018/07/30	1	28.25	0	0.00	28.20	1	7,584	0.01%
2018/07/26	0	0.00	3	28.20	28.50	-3	7,664	-0.04%
2018/07/25	1	27.40	2	27.68	27.80	-1	7,687	-0.01%
2018/07/23	0	0.00	1	27.00	27.00	-1	7,747	-0.01%
2018/07/20	1	27.00	1	26.80	26.75	0	7,968	0.00%
2018/07/18	1	27.65	0	0.00	27.50	1	8,138	0.01%
2018/07/17	11	28.05	0	0.00	27.90	11	8,189	0.13%
2018/07/16	3	28.67	0	0.00	28.40	3	8,405	0.04%
2018/07/13	0	0.00	2	29.73	29.90	-2	8,521	-0.02%
2018/07/12	1	29.20	0	0.00	29.40	1	8,529	0.01%
2018/07/05	1	29.20	0	0.00	28.50	1	8,991	0.01%
2018/07/03	0	0.00	4	29.75	29.75	-4	9,286	-0.04%
2018/07/02	2	29.50	5	29.73	29.55	-3	9,290	-0.03%
2018/06/29	3	29.45	2	29.60	29.30	1	9,302	0.01%
2018/06/28	2	29.85	1	29.95	29.40	1	9,253	0.01%
2018/06/27	3	29.25	1	29.15	29.15	2	9,256	0.02%
2018/06/26	0	0.00	1	29.90	29.75	-1	9,307	-0.01%
2018/06/25	5	30.05	5	29.75	29.55	0	9,321	0.00%
2018/06/22	0	0.00	3	30.00	29.75	-3	9,401	-0.03%
2018/06/20	1.1	28.95	0	0.00	29.15	1.1	9,424	0.01%
2018/06/19	3	28.50	1	28.40	28.10	2	9,383	0.02%
2018/06/14	3	29.10	1	29.25	29.10	2	9,383	0.02%
2018/06/12	2	30.13	10	29.90	29.85	-8	9,474	-0.08%
2018/06/11	2	30.55	0	0.00	30.25	2	9,420	0.02%
2018/06/07	0	0.00	2	31.95	31.90	-2	9,401	-0.02%
2018/06/06	3	31.25	0	0.00	31.15	3	9,397	0.03%
2018/06/04	2	31.50	3	31.70	31.70	-1	9,349	-0.01%
2018/05/29	0	0.00	1	31.40	31.45	-1	9,030	-0.01%
2018/05/28	1	31.30	1	31.40	31.30	0	9,018	0.00%
2018/05/25	3	32.32	0	0.00	32.05	3	9,076	0.03%
2018/05/23	3	33.78	5	34.00	34.00	-2	9,061	-0.02%
2018/05/22	2	33.85	0	0.00	33.25	2	8,908	0.02%
2018/05/21	18	34.16	31	34.84	33.60	-13	8,885	-0.15%
2018/05/18	11	33.03	12	33.36	33.95	-1	8,590	-0.01%
2018/05/17	3	32.13	0	0.00	31.75	3	8,254	0.04%
2018/05/16	1	31.70	0	0.00	31.70	1	8,172	0.01%
2018/05/15	1	31.45	0	0.00	31.45	1	8,296	0.01%
2018/05/14	9	32.27	0	0.00	32.40	9	8,370	0.11%
2018/05/11	2	31.60	0	0.00	31.80	2	8,389	0.02%
2018/05/10	1	31.45	40	31.05	30.90	-39	8,384	-0.47%
2018/05/07	1	33.50	1	33.20	33.35	0	8,430	0.00%
2018/05/02	1	33.10	0	0.00	33.30	1	8,690	0.01%
2018/04/26	1	33.65	1	33.85	33.60	0	8,736	0.00%
2018/04/25	2	31.98	0	0.00	32.10	2	8,639	0.02%
2018/04/20	20	33.20	6	33.52	33.10	14	8,766	0.16%
2018/04/19	3	32.70	1	32.80	33.00	2	8,722	0.02%
2018/04/18	0	0.00	1	32.30	32.65	-1	8,774	-0.01%
2018/04/17	20	32.10	0	0.00	31.55	20	8,829	0.23%
2018/04/12	0	0.00	1	31.20	31.10	-1	9,504	-0.01%
2018/04/10	0	0.00	1	31.00	31.15	-1	10,059	-0.01%
2018/04/09	2	30.48	3	31.15	31.40	-1	10,351	-0.01%
2018/04/03	0	0.00	14	29.29	29.35	-14	10,573	-0.13%
2018/03/31	1	30.60	0	0.00	30.60	1	12,081	0.01%
2018/03/30	2	30.40	10	30.50	30.65	-8	13,086	-0.06%
2018/03/29	3	30.22	0	0.00	30.50	3	13,452	0.02%
2018/03/27	10	30.10	10	30.00	30.00	0	13,456	0.00%
2018/03/21	0	0.00	12	29.93	29.45	-12	13,407	-0.09%
2018/03/20	10	29.65	0	0.00	29.90	10	13,481	0.07%
2018/03/15	52	29.02	50	29.30	29.40	2	13,649	0.01%
2018/03/14	0	0.00	3	29.38	29.40	-3	13,650	-0.02%
2018/03/08	0	0.00	3	28.00	28.05	-3	14,802	-0.02%
2018/03/07	0	0.00	3	28.15	27.90	-3	15,475	-0.02%
2018/03/05	0	0.00	1	28.95	27.90	-1	15,651	-0.01%
2018/03/02	0	0.00	80	29.30	28.90	-80	15,668	-0.51%
2018/02/27	4	29.70	0	0.00	29.20	4	15,719	0.03%
2018/02/23	2	28.05	0	0.00	28.00	2	15,928	0.01%
2018/02/21	5	27.55	5	27.35	27.50	0	16,059	0.00%
2018/02/12	0	0.00	2	26.70	26.65	-2	16,094	-0.01%
2018/02/09	0	0.00	2	26.65	27.10	-2	16,231	-0.01%
2018/02/06	1	26.00	5	26.30	26.35	-4	16,691	-0.02%
2018/02/05	0	0.00	200	28.15	28.05	-200	17,180	-1.16%	大賣/鉅額交易
2018/02/02	10	29.10	10	28.95	28.95	0	17,734	0.00%
2018/02/01	1	29.00	1	29.15	28.80	0	17,753	0.00%
2018/01/31	21	28.76	0	0.00	28.75	21	17,730	0.12%
2018/01/30	1	30.00	30	29.57	29.35	-29	17,647	-0.16%
2018/01/29	0	0.00	3	30.37	30.50	-3	17,715	-0.02%
2018/01/26	1	29.85	5	30.04	29.80	-4	17,625	-0.02%
2018/01/25	90	29.77	10	29.55	29.55	80	17,442	0.46%
2018/01/23	12	29.25	10	29.70	29.10	2	17,398	0.01%
2018/01/22	0	0.00	3	28.95	29.70	-3	17,341	-0.02%
2018/01/19	17	29.37	0.5	29.20	29.15	16.5	17,290	0.10%
2018/01/17	6	30.20	10	30.25	30.15	-4	17,062	-0.02%
2018/01/16	10	29.65	0	0.00	29.65	10	16,881	0.06%
2018/01/15	1	30.10	5	30.45	29.90	-4	16,759	-0.02%
2018/01/12	1	31.10	1	30.40	30.40	0	16,553	0.00%
2018/01/11	0	0.00	8	30.45	30.35	-8	16,355	-0.05%
2018/01/10	10	31.50	20	31.43	31.05	-10	16,264	-0.06%
2018/01/09	6	31.23	11	31.44	31.60	-5	15,960	-0.03%
2018/01/08	4	31.00	3	31.07	31.15	1	15,651	0.01%
2018/01/05	6	30.44	2	30.80	30.80	4	15,233	0.03%
2018/01/04	7	30.85	5	30.45	30.15	2	14,980	0.01%
2018/01/03	7	30.43	2	30.30	30.35	5	14,682	0.03%
2018/01/02	12	31.83	12	30.81	30.80	0	14,308	0.00%