國喬 (1312)-第一金-中山券商分點個股進出

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
13.90
漲跌
▼0.20
漲幅
-1.42%
成交量
2,292張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國喬 (1312)籌碼相關－第一金-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山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
2024/06/06	0	0.00	1	13.65	13.65	-1	3,186	-0.03%
2024/05/24	2	14.10	2	14.20	14.25	0	2,966	0.00%
2024/05/23	0	0.00	2	14.15	14.05	-2	2,947	-0.07%
2024/05/21	0	0.00	10	14.50	14.50	-10	2,882	-0.35%
2024/05/17	0	0.00	3	14.70	14.70	-3	2,801	-0.11%
2024/05/16	6	14.75	0	0.00	14.80	6	2,730	0.22%
2024/05/15	2	14.75	1	15.00	14.85	1	2,643	0.04%
2024/05/14	2	14.15	0	0.00	14.15	2	2,372	0.08%
2024/05/13	3	14.27	0	0.00	14.35	3	2,299	0.13%
2024/04/29	10	13.65	0	0.00	13.65	10	2,121	0.47%
2024/04/23	1	13.20	0	0.00	13.20	1	2,178	0.05%
2024/04/17	0	0.00	1	13.00	12.95	-1	2,215	-0.05%
2024/03/28	0	13.15	0	0.00	13.10	0	2,722	0.00%
2024/03/05	0	0.00	15	14.00	14.00	-15	3,129	-0.48%
2024/03/04	0	0.00	2.3	14.15	14.05	-2.3	3,123	-0.07%
2024/02/26	0	0.00	20	14.25	14.25	-20	3,169	-0.63%
2024/02/16	0	0.00	2	14.35	14.45	-2	3,162	-0.06%
2024/01/22	0	0.00	1	14.05	14.15	-1	2,937	-0.03%
2024/01/09	0.3	15.15	0	0.00	14.95	0.3	2,644	0.01%
2024/01/08	0	0.00	0.6	15.25	15.15	-0.6	2,607	-0.02%
2023/12/26	1	15.15	2	15.35	15.10	-1	2,395	-0.04%
2023/12/25	3	14.92	4	14.80	14.85	-1	2,213	-0.05%
2023/12/22	1	15.05	3	15.10	15.05	-2	1,962	-0.10%
2023/12/21	5	15.25	0	0.00	15.30	5	1,937	0.26%
2023/12/15	0	0.00	4	15.50	15.25	-4	1,714	-0.23%
2023/11/13	0	0.00	5	15.85	15.75	-5	1,051	-0.48%
2023/09/25	1	17.10	0	0.00	17.00	1	1,740	0.06%
2023/08/22	0	0.00	33	16.35	16.35	-33	1,834	-1.80%
2023/08/21	2	16.65	0	0.00	16.60	2	1,824	0.11%
2023/08/17	0	0.00	2	16.20	16.70	-2	1,817	-0.11%
2023/08/16	0	0.00	1	16.50	16.50	-1	1,787	-0.06%
2023/08/02	5	18.80	1	19.10	18.70	4	1,718	0.23%
2023/07/28	0	0.00	10	18.30	18.30	-10	1,654	-0.60%
2023/07/25	10	18.20	0	0.00	18.25	10	1,705	0.59%
2023/07/19	0	0.00	65	18.20	18.10	-65	1,996	-3.26%
2023/05/31	0	0.00	5	19.00	19.00	-5	2,689	-0.19%
2023/05/04	0	0.00	1	19.75	19.70	-1	2,852	-0.04%
2023/04/26	0	0.00	24	20.20	20.25	-24	2,960	-0.81%
2023/04/19	13	20.16	0	0.00	20.20	13	2,771	0.47%
2023/04/18	3	20.55	1	20.85	20.55	2	2,732	0.07%
2023/04/17	5	21.20	1	21.15	21.20	4	2,683	0.15%
2023/04/14	0	0.00	1	21.20	21.15	-1	2,686	-0.04%
2023/04/12	1	20.65	1	20.65	20.60	0	2,543	0.00%
2023/04/07	2	20.13	5	20.05	20.20	-3	2,507	-0.12%
2023/04/06	31	20.38	0	0.00	20.15	31	2,542	1.22%
2023/03/31	2	19.85	2	19.95	20.00	0	2,482	0.00%
2023/03/28	2	19.90	0	0.00	19.80	2	2,687	0.07%
2023/03/22	2	19.45	2	19.45	19.45	0	2,778	0.00%
2023/03/09	0	0.00	1	19.90	19.90	-1	3,990	-0.03%
2023/02/20	0	0.00	150	20.00	19.95	-150	4,724	-3.18%	大賣/鉅額交易
2023/02/09	0	0.00	2	19.68	19.65	-2	4,972	-0.04%
2023/02/08	0	0.00	3	19.65	19.60	-3	4,977	-0.06%
2023/01/31	6	20.05	202	20.05	20.05	-196	4,794	-4.09%	大賣/鉅額交易
2023/01/30	1	19.80	0	0.00	19.80	1	4,739	0.02%
2023/01/09	0	0.00	1	19.35	19.35	-1	4,516	-0.02%
2023/01/03	0	0.00	1	19.20	19.20	-1	4,453	-0.02%
2022/12/30	0	0.00	9	18.95	18.85	-9	4,427	-0.20%
2022/12/29	7	18.64	0	0.00	18.80	7	4,415	0.16%
2022/12/26	3	19.20	0	0.00	19.10	3	4,384	0.07%
2022/12/23	10	18.90	0	0.00	18.95	10	4,368	0.23%
2022/12/21	1	18.15	0	0.00	18.15	1	4,338	0.02%
2022/12/19	0	0.00	4	18.43	18.35	-4	4,281	-0.09%
2022/12/16	0	0.00	4	18.75	18.35	-4	4,271	-0.09%
2022/12/15	0	0.00	23	18.88	19.05	-23	4,192	-0.55%
2022/12/12	2	18.33	0	0.00	18.45	2	4,095	0.05%
2022/12/09	10	19.58	3	19.70	19.00	7	4,067	0.17%
2022/12/08	2	18.80	0	0.00	18.85	2	3,862	0.05%
2022/12/06	7	19.46	8	19.43	19.20	-1	3,753	-0.03%
2022/12/05	2	20.20	0	0.00	20.20	2	3,604	0.06%
2022/12/01	32	20.75	10	20.70	20.70	22	3,402	0.65%
2022/11/30	10	19.80	4	19.65	20.80	6	2,936	0.20%
2022/11/29	1	18.90	0	0.00	18.95	1	2,586	0.04%
2022/11/14	0	0.00	1	17.70	17.80	-1	2,318	-0.04%
2022/11/09	1	18.50	0	0.00	18.50	1	2,248	0.04%
2022/10/25	0	0.00	1	17.10	17.05	-1	2,449	-0.04%
2022/09/29	0	0.00	13	16.98	17.10	-13	3,278	-0.40%
2022/09/28	0	0.00	8	16.85	16.60	-8	3,317	-0.24%
2022/09/27	0	0.00	10	17.60	17.55	-10	3,304	-0.30%
2022/09/02	10	18.55	0	0.00	18.55	10	3,684	0.27%
2022/08/29	0	0.00	7	18.65	18.75	-7	3,704	-0.19%
2022/08/17	2	18.60	0	0.00	18.70	2	3,748	0.05%
2022/08/08	0	0.00	5	19.40	19.40	-5	3,651	-0.14%
2022/08/01	2	19.90	0	0.00	19.95	2	3,923	0.05%
2022/07/13	1	20.90	1	20.80	20.60	0	4,147	0.00%
2022/07/07	1	21.30	0	0.00	21.55	1	3,848	0.03%
2022/07/06	2	21.70	0	0.00	21.40	2	3,823	0.05%
2022/07/04	2	21.73	0	0.00	21.80	2	3,840	0.05%
2022/06/20	0	0.00	5	23.35	22.80	-5	4,393	-0.11%
2022/06/13	0	0.00	1	24.20	24.15	-1	4,426	-0.02%
2022/06/08	0	0.00	10	24.65	24.60	-10	4,538	-0.22%
2022/06/01	0	0.00	0.1	24.55	24.50	-0.1	5,083	0.00%
2022/05/31	0	0.00	0.1	24.45	24.50	-0.1	5,132	0.00%
2022/05/26	0.1	24.20	500	24.20	23.95	-499.9	5,504	-9.08%	大賣/鉅額交易
2022/05/20	10	24.15	300	24.20	24.10	-290	5,713	-5.08%	大賣/鉅額交易
2022/05/19	1	23.95	0	0.00	24.15	1	5,774	0.02%
2022/05/18	0	0.00	1	24.31	24.55	-1	5,777	-0.02%
2022/05/17	1	24.05	0	0.00	24.20	1	5,804	0.02%
2022/05/16	2	23.95	2	23.95	23.95	0	5,853	0.00%
2022/05/13	0	0.00	17	23.76	23.80	-17	5,880	-0.29%
2022/05/12	0	0.00	235	23.97	23.45	-235	6,070	-3.87%	大賣/鉅額交易
2022/05/11	0	0.00	360	24.16	24.20	-360	6,223	-5.78%	大賣/鉅額交易
2022/05/10	0	0.00	15	24.30	24.25	-15	6,404	-0.23%
2022/05/09	10	24.60	1	24.60	24.60	9	6,485	0.14%
2022/05/06	1	25.55	0	0.00	25.55	1	6,541	0.02%
2022/04/28	0	0.00	2	25.15	25.80	-2	6,871	-0.03%
2022/04/27	12	25.13	0	0.00	25.05	12	6,853	0.18%
2022/04/22	0	0.00	250	26.44	26.50	-250	6,816	-3.67%	大賣/鉅額交易
2022/04/21	0	0.00	250	26.44	26.50	-250	6,834	-3.66%	大賣/鉅額交易
2022/04/14	0	0.00	250	26.57	26.55	-250	7,364	-3.39%	大賣/鉅額交易
2022/04/13	0	0.00	2	26.35	26.30	-2	7,342	-0.03%
2022/04/11	1	26.25	0	0.00	26.15	1	7,410	0.01%
2022/04/06	69	26.65	0	0.00	26.75	69	7,510	0.92%
2022/03/30	10	27.90	30	28.06	27.85	-20	7,366	-0.27%
2022/03/28	10	26.85	0	0.00	26.80	10	7,062	0.14%
2022/03/25	1	27.05	6	27.23	27.25	-5	7,058	-0.07%
2022/03/22	0	0.00	3	27.05	27.15	-3	7,152	-0.04%
2022/03/17	0	26.60	0	0.00	26.75	0	7,342	0.00%
2022/03/15	0	0.00	1	26.55	26.40	-1	7,471	-0.01%
2022/03/14	5	26.30	0	0.00	26.80	5	7,632	0.07%
2022/03/11	1	26.60	0	0.00	26.25	1	7,710	0.01%
2022/03/10	1	26.45	0	0.00	26.50	1	7,763	0.01%
2022/03/09	12	26.77	0	0.00	26.10	12	7,810	0.15%
2022/03/07	0	0.00	16	27.50	27.75	-16	7,794	-0.21%
2022/03/04	0	0.00	10	28.75	28.65	-10	8,034	-0.12%
2022/03/02	2	29.00	2	28.85	28.85	0	9,203	0.00%
2022/03/01	0	0.00	5	28.60	28.75	-5	9,854	-0.05%
2022/02/24	3	27.78	0	0.00	27.80	3	10,113	0.03%
2022/02/22	1	28.35	0	0.00	28.35	1	10,231	0.01%
2022/02/21	1	28.70	0	0.00	28.70	1	10,260	0.01%
2022/02/18	10	28.30	0	0.00	28.55	10	10,295	0.10%
2022/02/16	10	28.40	0	0.00	28.25	10	10,722	0.09%
2022/02/14	0	0.00	10	28.86	28.30	-10	11,335	-0.09%
2022/02/11	2	29.08	1	28.95	29.00	1	11,247	0.01%
2022/02/08	0	0.00	1	28.35	28.25	-1	10,899	-0.01%
2022/02/07	1	27.80	0	0.00	27.80	1	10,850	0.01%
2022/01/26	1	26.70	0	0.00	26.60	1	10,807	0.01%
2022/01/21	0	0.00	10	28.00	27.50	-10	10,718	-0.09%
2022/01/20	0	0.00	10	28.00	27.85	-10	10,619	-0.09%
2022/01/19	15	27.69	15	27.60	27.60	0	10,619	0.00%
2022/01/17	0	0.00	35	28.00	28.05	-35	10,569	-0.33%
2022/01/13	0	0.00	2	28.10	28.05	-2	10,691	-0.02%
2022/01/07	0	0.00	38	28.48	28.25	-38	10,611	-0.36%
2022/01/06	1	28.00	10	28.05	28.10	-9	10,514	-0.09%
2022/01/04	1	28.25	0	0.00	28.25	1	10,557	0.01%
2021/12/30	3	28.90	3	29.00	28.70	0	10,636	0.00%
2021/12/27	1	28.50	3	28.60	28.50	-2	11,099	-0.02%
2021/12/23	0	0.00	5	28.30	28.35	-5	11,759	-0.04%
2021/12/22	0	0.00	1	28.25	28.20	-1	12,365	-0.01%
2021/12/17	0	0.00	1	28.30	28.30	-1	13,159	-0.01%
2021/12/16	1	27.95	0	0.00	27.90	1	13,171	0.01%
2021/12/14	30	28.15	0	0.00	28.10	30	13,455	0.22%
2021/12/10	3	28.20	0	0.00	28.20	3	13,719	0.02%
2021/12/09	3	28.70	0	0.00	28.45	3	13,672	0.02%
2021/12/08	0	0.00	3	29.00	28.55	-3	13,661	-0.02%
2021/12/03	1	28.60	0	0.00	28.50	1	13,445	0.01%
2021/12/01	3	28.50	0	0.00	28.70	3	13,300	0.02%
2021/11/30	21	29.09	2	28.75	28.75	19	13,134	0.14%
2021/11/29	30	28.82	17	28.83	28.70	13	12,856	0.10%
2021/11/26	42	29.96	28	30.01	29.80	14	12,642	0.11%
2021/11/25	29	29.65	19	30.04	29.75	10	11,857	0.08%
2021/11/24	0	0.00	15	28.82	29.20	-15	11,104	-0.14%
2021/11/23	5	28.25	0	0.00	28.15	5	10,814	0.05%
2021/11/19	1	28.80	10	29.00	28.50	-9	10,778	-0.08%
2021/11/18	10	28.75	10	28.70	28.70	0	10,714	0.00%
2021/11/17	10	28.20	0	0.00	28.15	10	10,699	0.09%
2021/11/16	3	28.65	300	28.63	28.45	-297	10,782	-2.75%	大賣/鉅額交易
2021/11/15	17	28.58	0	0.00	28.80	17	10,695	0.16%
2021/11/12	1	28.40	22	29.29	29.55	-21	10,498	-0.20%
2021/11/10	1	28.50	19	28.34	28.15	-18	10,236	-0.18%
2021/11/09	7	27.76	20	28.00	27.95	-13	10,379	-0.13%
2021/11/05	1	27.30	5	27.55	27.55	-4	10,861	-0.04%
2021/11/04	6	27.27	0	0.00	27.10	6	10,873	0.06%
2021/11/03	0	0.00	25	27.35	27.50	-25	10,892	-0.23%
2021/11/02	7	27.09	2	27.05	26.95	5	11,027	0.05%
2021/11/01	0	0.00	10	27.10	27.05	-10	11,256	-0.09%
2021/10/29	0	0.00	4	26.90	27.00	-4	11,323	-0.04%
2021/10/28	0	0.00	42.2	26.83	26.95	-42.2	11,313	-0.37%
2021/10/26	0	0.00	0	27.00	26.80	0	11,391	0.00%
2021/10/25	0	0.00	400	26.51	26.80	-400	11,456	-3.49%	大賣/鉅額交易
2021/10/22	28	26.57	0	0.00	26.35	28	11,536	0.24%
2021/10/20	20	27.00	0	0.00	26.90	20	11,630	0.17%
2021/10/19	10	27.10	0	0.00	27.30	10	11,719	0.09%
2021/10/18	2	27.80	0	0.00	27.35	2	11,753	0.02%
2021/10/15	10	27.05	0	0.00	27.20	10	11,849	0.08%
2021/10/14	4	26.80	0	0.00	26.95	4	12,027	0.03%
2021/10/12	1	28.10	1	28.50	27.75	0	12,108	0.00%
2021/10/08	15	28.38	1	28.50	28.10	14	12,156	0.12%
2021/10/05	11	27.16	1	27.10	27.60	10	12,779	0.08%
2021/10/04	86	27.23	0	0.00	26.85	86	12,812	0.67%
2021/10/01	33	28.24	0	0.00	28.10	33	12,723	0.26%
2021/09/30	6	29.10	0	0.00	28.95	6	12,932	0.05%
2021/09/29	6	30.53	2	30.75	29.80	4	13,036	0.03%
2021/09/28	5	30.55	0	0.00	31.00	5	13,169	0.04%
2021/09/27	0	0.00	9.1	29.87	30.35	-9.1	16,563	-0.06%
2021/09/24	1	29.25	11	29.32	29.25	-10	18,467	-0.05%
2021/09/23	1	29.00	0	0.00	29.15	1	18,717	0.01%
2021/09/22	4.3	28.39	0	0.00	28.65	4.3	18,974	0.02%
2021/09/17	8	29.35	0	0.00	29.10	8	19,124	0.04%
2021/09/16	2	29.70	18	29.79	29.90	-16	18,943	-0.08%
2021/09/15	2	29.28	2	29.58	28.80	0	18,890	0.00%
2021/09/13	0	0.00	10	29.37	29.40	-10	19,224	-0.05%
2021/09/09	6	28.41	0	0.00	28.50	6	19,690	0.03%
2021/09/07	1	28.75	0	0.00	28.85	1	20,858	0.00%
2021/09/06	0	0.00	10.1	28.60	28.50	-10.1	21,221	-0.05%
2021/09/02	0	0.00	188	29.35	29.45	-188	22,413	-0.84%	大賣/鉅額交易
2021/08/31	12	29.96	0	0.00	30.45	12	23,466	0.05%
2021/08/30	1	29.50	0	0.00	29.50	1	24,389	0.00%
2021/08/25	9	28.75	0	0.00	28.90	9	26,376	0.03%
2021/08/23	0	0.00	19	28.20	28.45	-19	26,948	-0.07%
2021/08/20	58	28.16	36	28.10	28.10	22	27,069	0.08%
2021/08/19	3	29.10	9	29.65	29.00	-6	27,083	-0.02%
2021/08/18	3	28.95	15	29.50	29.95	-12	27,251	-0.04%
2021/08/17	12	29.20	2	29.73	29.20	10	27,885	0.04%
2021/08/16	16	30.55	63	30.93	29.90	-47	27,993	-0.17%
2021/08/13	3	31.42	2	31.25	31.20	1	28,018	0.00%
2021/08/12	51	30.38	5	30.50	31.30	46	28,173	0.16%
2021/08/11	8	30.56	3	30.05	30.00	5	28,360	0.02%
2021/08/05	2	30.95	2	30.50	30.90	0	29,798	0.00%
2021/08/04	0	0.00	1	30.10	30.30	-1	30,190	0.00%
2021/07/29	1	29.10	0	0.00	29.30	1	32,167	0.00%
2021/07/27	1	29.40	0	0.00	29.25	1	33,073	0.00%
2021/07/26	2	29.78	0	0.00	29.75	2	33,683	0.01%
2021/07/23	0	0.00	2	30.43	30.45	-2	34,349	-0.01%
2021/07/21	6	29.29	196	29.31	29.30	-190	34,896	-0.54%	大賣/鉅額交易
2021/07/20	62	30.25	0	0.00	30.05	62	35,053	0.18%
2021/07/19	0	0.00	5	31.10	31.40	-5	35,307	-0.01%
2021/07/16	5	31.25	9	31.44	31.30	-4	36,742	-0.01%
2021/07/15	0	0.00	5	31.05	31.15	-5	37,062	-0.01%
2021/07/14	3	29.78	11	29.68	30.05	-8	37,787	-0.02%
2021/07/13	12	30.64	1	30.90	30.15	11	38,665	0.03%
2021/07/12	7	31.77	0	0.00	31.45	7	38,720	0.02%
2021/07/09	2	31.68	0	0.00	31.80	2	39,020	0.01%
2021/07/08	3	31.97	5	31.89	32.10	-2	39,246	-0.01%
2021/07/07	39	32.13	0	0.00	31.80	39	39,497	0.10%
2021/07/06	101	33.39	5	32.60	33.35	96	39,662	0.24%	大買/
2021/07/05	0	0.00	1	32.50	32.75	-1	39,482	0.00%
2021/07/02	300.1	34.27	99	33.30	32.00	201.1	39,015	0.52%	大買/鉅額交易
2021/07/01	13	32.06	26	32.38	32.90	-13	35,475	-0.04%
2021/06/30	1	29.50	2	29.95	29.95	-1	33,491	0.00%
2021/06/28	0	0.00	11	29.56	29.70	-11	33,309	-0.03%
2021/06/24	0	0.00	2	29.05	29.15	-2	33,558	-0.01%
2021/06/23	0	0.00	11	28.78	28.75	-11	34,034	-0.03%
2021/06/22	2	29.10	0	0.00	29.00	2	34,354	0.01%
2021/06/21	3	28.37	11	28.41	28.50	-8	34,152	-0.02%
2021/06/17	0	0.00	4	29.46	29.55	-4	33,817	-0.01%
2021/06/16	34	29.88	13	30.28	29.05	21	33,732	0.06%
2021/06/15	6	30.08	0	0.00	30.10	6	32,787	0.02%
2021/06/11	5	29.95	2	30.03	30.00	3	32,499	0.01%
2021/06/09	4	30.00	1	30.00	30.05	3	31,523	0.01%
2021/06/08	29	30.26	3	29.62	29.80	26	31,112	0.08%
2021/06/07	30	29.71	4	29.58	29.80	26	30,592	0.09%
2021/06/04	1	28.55	25	28.85	28.60	-24	29,651	-0.08%
2021/06/03	2	28.30	2	28.30	28.50	0	29,516	0.00%
2021/06/02	8	27.60	6	27.74	27.60	2	29,646	0.01%
2021/06/01	1	26.85	2	27.00	27.00	-1	28,925	0.00%
2021/05/31	3	26.92	0	0.00	26.80	3	28,924	0.01%
2021/05/27	1	25.75	0	0.00	25.75	1	28,446	0.00%
2021/05/26	0	0.00	6	25.82	26.05	-6	28,348	-0.02%
2021/05/25	11	26.03	4	26.15	25.90	7	28,179	0.02%
2021/05/24	1	25.00	0	0.00	25.15	1	27,684	0.00%
2021/05/21	0	0.00	16	24.76	24.80	-16	27,756	-0.06%
2021/05/20	13	24.39	0	0.00	24.00	13	27,565	0.05%
2021/05/19	5	24.25	0	0.00	24.45	5	27,252	0.02%
2021/05/18	4	24.85	3	24.88	24.85	1	26,955	0.00%
2021/05/17	5	24.05	0	0.00	24.05	5	26,378	0.02%
2021/05/14	1	26.70	12	27.50	26.70	-11	25,940	-0.04%
2021/05/12	2	25.20	0	0.00	25.70	2	25,069	0.01%
2021/05/11	2	28.50	0	0.00	28.00	2	24,485	0.01%
2021/05/10	11	29.09	11	28.28	28.90	0	23,939	0.00%
2021/05/07	20	29.08	0	0.00	29.05	20	23,292	0.09%
2021/05/06	0	0.00	0.1	32.00	32.25	-0.1	22,826	0.00%
2021/05/05	0	0.00	12	32.03	31.30	-12	22,518	-0.05%
2021/05/04	7	31.90	10	31.30	30.20	-3	22,164	-0.01%
2021/05/03	29	33.32	0	0.00	32.65	29	21,499	0.13%
2021/04/29	1	33.60	14	32.78	33.50	-13	20,888	-0.06%
2021/04/28	20	32.60	5.3	32.69	32.50	14.7	20,155	0.07%
2021/04/27	35	32.20	135	32.15	32.60	-100	20,086	-0.50%	大賣/
2021/04/26	0	0.00	17	31.94	32.10	-17	19,617	-0.09%
2021/04/23	51	31.20	50	31.15	31.30	1	19,396	0.01%
2021/04/22	32	32.86	33	32.21	31.75	-1	19,134	-0.01%
2021/04/21	22	31.36	2	31.30	31.40	20	17,793	0.11%
2021/04/20	141	31.41	26	31.62	31.85	115	17,379	0.66%	大買/鉅額交易
2021/04/19	41	31.56	26	32.01	32.65	15	16,683	0.09%
2021/04/16	23	29.36	0	0.00	29.70	23	15,557	0.15%
2021/04/15	7	28.88	0	0.00	29.15	7	15,203	0.05%
2021/04/14	3	28.15	0	0.00	27.90	3	14,958	0.02%
2021/04/13	4	28.67	0	0.00	28.20	4	14,843	0.03%
2021/04/12	1	28.60	12	29.45	29.60	-11	14,702	-0.07%
2021/04/09	7	28.14	1	28.25	28.45	6	14,253	0.04%
2021/04/07	0	0.00	2	27.70	27.80	-2	14,574	-0.01%
2021/04/01	81	27.39	0	0.00	27.30	81	14,455	0.56%
2021/03/31	1	27.55	6	27.65	27.50	-5	14,359	-0.03%
2021/03/30	1	27.00	3	27.30	27.30	-2	14,217	-0.01%
2021/03/29	0	0.00	11	26.95	27.00	-11	14,377	-0.08%
2021/03/26	2	26.80	3	26.65	26.80	-1	15,094	-0.01%
2021/03/25	0	0.00	5	26.15	25.95	-5	14,603	-0.03%
2021/03/24	0	0.00	1	24.80	24.95	-1	14,095	-0.01%
2021/03/22	1	24.10	1	24.20	24.55	0	14,127	0.00%
2021/03/19	5	24.19	0	0.00	24.10	5	14,283	0.04%
2021/03/17	2	25.10	0	0.00	25.00	2	14,337	0.01%
2021/03/16	2	25.35	0	0.00	25.15	2	14,472	0.01%
2021/03/11	6	25.25	2	25.10	25.10	4	14,430	0.03%
2021/03/10	2	25.15	23	25.33	25.35	-21	14,519	-0.14%
2021/03/09	10	25.04	0	0.00	25.25	10	14,525	0.07%
2021/03/08	17	25.46	27	25.63	25.65	-10	14,413	-0.07%
2021/03/05	0	0.00	15	24.00	23.85	-15	13,681	-0.11%
2021/03/04	0	0.00	15	24.28	24.35	-15	13,792	-0.11%
2021/03/03	5	23.70	3	24.20	23.95	2	13,780	0.01%
2021/03/02	1	23.95	0	0.00	23.55	1	13,978	0.01%
2021/02/26	0	0.00	4	24.00	23.85	-4	14,156	-0.03%
2021/02/25	0	0.00	1	23.85	23.85	-1	14,393	-0.01%
2021/02/24	21	23.70	2	23.85	23.65	19	14,651	0.13%
2021/02/19	0	0.00	1	23.50	23.50	-1	15,307	-0.01%
2021/01/29	0	0.00	5	20.95	20.90	-5	18,260	-0.03%
2021/01/28	1	21.05	0	0.00	21.05	1	18,452	0.01%
2021/01/27	1	21.55	0	0.00	21.55	1	18,929	0.01%
2021/01/26	1	21.85	2	22.00	21.85	-1	19,461	-0.01%
2021/01/20	2	21.30	0	0.00	21.10	2	21,386	0.01%
2021/01/18	0	0.00	8	22.25	22.45	-8	23,010	-0.03%
2021/01/13	0	0.00	2	23.15	23.20	-2	23,221	-0.01%
2021/01/07	0	0.00	12	23.93	23.95	-12	23,507	-0.05%
2021/01/06	2	24.70	2	24.30	23.35	0	23,377	0.00%
2021/01/04	0	0.00	1	24.10	24.10	-1	23,022	0.00%
2020/12/31	0	0.00	545	23.75	23.75	-545	22,751	-2.40%	大賣/鉅額交易
2020/12/30	3	23.70	51	23.95	23.55	-48	22,459	-0.21%
2020/12/29	0	0.00	13	23.32	23.10	-13	21,832	-0.06%
2020/12/23	2	22.25	3	22.20	22.30	-1	21,281	0.00%
2020/12/22	19	23.32	100	23.13	22.20	-81	21,110	-0.38%
2020/12/21	30	22.06	0	0.00	22.20	30	20,107	0.15%
2020/12/17	11	21.35	0	0.00	21.35	11	19,999	0.06%
2020/12/16	0	0.00	30	21.52	21.85	-30	19,924	-0.15%
2020/12/15	2	21.40	5	21.71	21.40	-3	19,902	-0.02%
2020/12/14	9	21.82	200	22.05	22.25	-191	19,836	-0.96%	大賣/鉅額交易
2020/12/11	4	21.96	0	0.00	22.00	4	19,820	0.02%
2020/12/10	12	22.71	0	22.50	22.45	12	19,784	0.06%
2020/12/09	8	22.09	0	0.00	22.35	8	19,778	0.04%
2020/12/08	2	22.38	0	0.00	22.35	2	20,209	0.01%
2020/12/07	6	22.93	8	23.24	22.50	-2	20,619	-0.01%
2020/12/04	7	22.89	0	0.00	23.00	7	20,686	0.03%
2020/12/03	2	22.55	0	0.00	22.45	2	21,230	0.01%
2020/12/02	26	22.91	0	0.00	22.70	26	21,995	0.12%
2020/12/01	15	23.53	5	23.60	23.55	10	22,003	0.05%
2020/11/30	1	23.70	0	0.00	23.40	1	22,222	0.00%
2020/11/27	2	23.10	0	0.00	23.25	2	22,335	0.01%
2020/11/26	10	23.75	10	23.35	23.45	0	22,207	0.00%
2020/11/25	5	23.55	2	23.60	23.45	3	22,044	0.01%
2020/11/24	71	23.90	0	0.00	23.45	71	22,175	0.32%
2020/11/23	3	23.70	21	24.15	24.00	-18	22,055	-0.08%
2020/11/20	41	23.56	1	23.35	23.50	40	21,847	0.18%
2020/11/19	10	24.00	5	24.05	24.10	5	21,994	0.02%
2020/11/18	45	24.16	11	24.42	24.00	34	22,015	0.15%
2020/11/17	10	23.30	0	0.00	23.70	10	21,592	0.05%
2020/11/16	5	23.09	6	23.03	23.40	-1	21,668	0.00%
2020/11/13	1	23.45	3	23.23	23.05	-2	21,653	-0.01%
2020/11/12	15	23.14	1	22.55	22.60	14	21,895	0.06%
2020/11/11	12	23.63	22	23.91	23.55	-10	22,015	-0.05%
2020/11/09	0	0.00	22	23.46	23.65	-22	21,824	-0.10%
2020/11/05	0	0.00	10	23.00	23.00	-10	21,116	-0.05%
2020/11/03	5	22.61	109	23.14	23.05	-104	20,453	-0.51%	大賣/鉅額交易
2020/11/02	7	22.98	282	23.29	22.30	-275	19,871	-1.38%	大賣/鉅額交易
2020/10/30	0	0.00	205	22.99	22.75	-205	19,090	-1.07%	大賣/鉅額交易
2020/10/29	3	22.45	24	22.46	22.75	-21	18,736	-0.11%
2020/10/28	32	22.50	20	22.50	22.50	12	18,375	0.07%
2020/10/27	5	22.51	28	22.68	22.15	-23	17,655	-0.13%
2020/10/26	39	22.13	15	22.65	21.35	24	16,454	0.15%
2020/10/23	0	0.00	48	20.63	21.15	-48	15,739	-0.30%
2020/10/22	274	20.41	10	20.20	20.55	264	15,560	1.70%	大買/鉅額交易
2020/10/21	1	20.40	10	20.30	20.55	-9	15,323	-0.06%
2020/10/20	0	0.00	21	20.25	20.30	-21	15,212	-0.14%
2020/10/19	0	0.00	16	19.99	20.00	-16	15,121	-0.11%
2020/10/16	46	19.97	0	0.00	19.80	46	15,039	0.31%
2020/10/15	0	0.00	4	19.65	19.95	-4	14,777	-0.03%
2020/10/14	0	0.00	8	19.46	19.50	-8	14,574	-0.05%
2020/10/13	1	19.20	0	0.00	18.90	1	14,400	0.01%
2020/09/23	1	18.90	1	19.05	18.75	0	14,097	0.00%
2020/09/22	1	19.15	0	0.00	19.15	1	14,056	0.01%
2020/09/18	3	19.55	6	19.50	19.45	-3	13,968	-0.02%
2020/09/17	11	19.37	11	19.53	19.55	0	13,889	0.00%
2020/09/16	1	19.05	1	19.35	19.05	0	13,673	0.00%
2020/09/14	3	19.80	1	19.30	19.15	2	13,512	0.01%
2020/09/11	2	19.68	4	20.25	19.90	-2	13,290	-0.02%
2020/09/10	8	20.68	4	20.76	20.90	4	12,760	0.03%
2020/09/08	0	0.00	1	20.45	20.75	-1	11,962	-0.01%
2020/09/07	3	21.00	5	21.45	21.45	-2	11,200	-0.02%
2020/09/04	1	19.80	1	19.55	19.50	0	10,332	0.00%
2020/09/03	3	19.20	13	19.53	19.55	-10	10,040	-0.10%
2020/09/02	1	19.60	0	0.00	19.15	1	9,755	0.01%
2020/08/28	8	19.03	0	0.00	19.00	8	9,432	0.08%
2020/08/25	2	19.00	26	18.97	18.90	-24	8,808	-0.27%
2020/08/20	7	18.22	2	18.00	18.35	5	7,781	0.06%
2020/08/19	22	18.77	0	0.00	19.20	22	7,423	0.30%
2020/08/18	14	18.44	1	18.75	18.75	13	6,994	0.19%
2020/08/17	4	17.70	1	18.30	18.30	3	6,069	0.05%
2020/08/14	2	16.15	68	15.86	16.65	-66	5,671	-1.16%
2020/08/12	2	14.80	0	0.00	14.80	2	5,652	0.04%
2020/08/10	4	14.95	0	0.00	15.00	4	5,646	0.07%
2020/07/27	0	0.00	25	14.40	14.35	-25	5,792	-0.43%
2020/07/24	0	0.00	1	14.95	14.85	-1	5,870	-0.02%
2020/07/23	1	15.00	0	0.00	15.00	1	5,870	0.02%
2020/07/21	0	0.00	1	14.50	14.65	-1	5,812	-0.02%
2020/07/17	0	0.00	10	14.60	14.60	-10	5,843	-0.17%
2020/07/16	0	0.00	1	14.70	14.75	-1	5,921	-0.02%
2020/07/15	15	14.57	15	14.50	14.60	0	5,898	0.00%
2020/06/29	51	14.60	0	0.00	14.65	51	5,870	0.87%
2020/06/23	25	14.84	25	14.85	14.85	0	5,881	0.00%
2020/06/22	15	14.90	15	15.20	15.05	0	5,889	0.00%
2020/06/19	10	14.75	10	14.90	14.90	0	5,882	0.00%
2020/06/15	5	14.70	7	14.62	14.60	-2	6,000	-0.03%
2020/06/11	0	0.00	2	14.85	14.85	-2	6,052	-0.03%
2020/06/10	0	0.00	1	14.95	15.00	-1	6,011	-0.02%
2020/06/09	25	15.20	0	0.00	15.15	25	6,110	0.41%
2020/06/05	5	15.20	3	15.25	15.30	2	6,044	0.03%
2020/06/04	3	14.90	0	0.00	14.90	3	5,978	0.05%
2020/06/03	2	14.90	20	14.55	14.85	-18	6,041	-0.30%
2020/06/01	20	14.50	0	0.00	14.40	20	5,892	0.34%
2020/05/27	0	0.00	5	14.35	14.40	-5	5,758	-0.09%
2020/05/26	0	0.00	20	14.48	14.40	-20	5,730	-0.35%
2020/05/25	10	14.25	0	0.00	14.35	10	5,686	0.18%
2020/05/22	0	0.00	45	14.60	14.50	-45	5,613	-0.80%
2020/05/21	0	0.00	1	14.95	15.00	-1	5,515	-0.02%
2020/05/20	41	15.33	64	15.41	15.15	-23	5,388	-0.43%
2020/05/19	80	15.09	0	0.00	15.15	80	4,976	1.61%
2020/05/07	0	0.00	3	14.70	14.75	-3	4,428	-0.07%
2020/05/04	0	0.00	82	14.62	14.55	-82	4,350	-1.88%
2020/04/30	80	14.91	10	15.00	15.05	70	4,319	1.62%
2020/04/29	0	0.00	53	14.29	14.45	-53	4,221	-1.26%
2020/04/28	5	14.50	22	14.59	14.55	-17	4,138	-0.41%
2020/04/27	34	14.54	0	0.00	14.55	34	4,295	0.79%
2020/04/24	40	14.06	0	0.00	14.15	40	4,259	0.94%
2020/04/23	0	0.00	195	13.97	14.05	-195	4,252	-4.59%	大賣/鉅額交易
2020/04/21	10	13.65	103	13.68	13.65	-93	4,189	-2.22%	大賣/
2020/04/17	125	14.71	1	14.60	14.40	124	4,096	3.03%	大買/鉅額交易
2020/04/16	0	0.00	20	14.51	14.55	-20	4,025	-0.50%
2020/04/15	26	14.64	0	0.00	14.75	26	4,073	0.64%
2020/04/14	30	14.58	0	0.00	14.65	30	4,136	0.73%
2020/04/13	154	14.48	0	0.00	14.50	154	4,204	3.66%	大買/鉅額交易
2020/04/09	0	0.00	10	13.95	13.85	-10	4,376	-0.23%
2020/04/08	0	13.75	0	0.00	13.70	0	4,602	0.00%
2020/04/07	0	0.00	17	13.50	13.50	-17	4,560	-0.37%
2020/04/06	27	13.34	0	0.00	13.45	27	4,520	0.60%
2020/03/31	1	12.70	0	0.00	12.90	1	4,415	0.02%
2020/03/24	5	11.95	0	0.00	11.95	5	4,522	0.11%
2020/03/16	3	12.95	0	0.00	12.95	3	4,351	0.07%
2020/03/10	5	15.00	0	0.00	15.05	5	4,062	0.12%
2020/02/26	0	0.00	2	16.65	16.70	-2	4,010	-0.05%
2020/02/21	0	17.15	0	0.00	17.20	0	4,001	0.00%
2020/02/11	2	16.68	0	0.00	16.70	2	4,130	0.05%
2020/02/10	0	0.00	7	16.30	16.45	-7	4,173	-0.17%
2020/01/17	0	0.00	5	18.45	18.45	-5	3,901	-0.13%
2020/01/14	1	18.40	0	0.00	18.40	1	3,941	0.03%
2020/01/09	5	18.25	0	0.00	18.25	5	3,954	0.13%
2020/01/03	0	0.00	42	19.01	19.40	-42	3,573	-1.18%
2020/01/02	40	19.09	2.1	19.15	19.15	37.9	3,422	1.11%
2019/11/07	2	18.75	0	0.00	18.70	2	3,941	0.05%
2019/10/29	1	18.60	0	0.00	18.60	1	4,248	0.02%
2019/10/24	0	0.00	1	18.55	18.75	-1	4,244	-0.02%
2019/10/17	0	0.00	2	18.20	18.30	-2	4,384	-0.05%
2019/10/01	1	18.20	0	0.00	18.35	1	4,635	0.02%
2019/09/19	1	18.95	0	0.00	18.90	1	4,961	0.02%
2019/09/16	2	20.00	0	0.00	19.40	2	4,911	0.04%
2019/09/12	0	0.00	1	18.95	18.90	-1	4,525	-0.02%
2019/09/11	0	0.00	20	18.85	18.85	-20	4,604	-0.43%
2019/09/09	0	0.00	0.8	19.05	19.00	-0.8	4,694	-0.02%
2019/09/05	20	19.05	1	19.05	18.85	19	4,842	0.39%
2019/09/03	1	18.75	0	0.00	18.75	1	4,871	0.02%
2019/09/02	1	18.85	0	0.00	19.05	1	4,865	0.02%
2019/08/30	2	18.53	0	0.00	18.55	2	4,848	0.04%
2019/08/28	0	0.00	9	18.15	18.00	-9	4,788	-0.19%
2019/08/27	2	18.18	0	0.00	18.05	2	4,821	0.04%
2019/08/26	1	18.15	0.1	18.50	18.20	0.9	4,797	0.02%
2019/08/22	4	18.35	0	0.00	18.25	4	4,755	0.08%
2019/08/21	1	18.35	0	0.00	18.30	1	4,730	0.02%
2019/08/20	2	18.75	15	18.62	18.55	-13	4,683	-0.28%
2019/08/16	4	18.15	0	0.00	18.30	4	4,620	0.09%
2019/08/15	11	18.12	5	18.20	18.05	6	4,564	0.13%
2019/08/06	5	18.50	0	0.00	18.65	5	4,314	0.12%
2019/08/05	0	0.00	6	18.85	18.85	-6	4,308	-0.14%
2019/08/02	0	0.00	10	20.20	19.90	-10	4,263	-0.23%
2019/07/31	70	20.30	0	0.00	20.45	70	4,276	1.64%
2019/07/29	10	20.45	0	0.00	20.45	10	4,356	0.23%
2019/07/25	162	20.70	0	0.00	20.65	162	4,432	3.65%	大買/鉅額交易
2019/07/18	2	21.15	10	21.13	21.05	-8	5,024	-0.16%
2019/07/17	10	21.00	0	0.00	21.05	10	4,975	0.20%
2019/07/09	1	20.80	0	0.00	20.80	1	5,001	0.02%
2019/07/08	1	20.80	0	0.00	20.70	1	5,038	0.02%
2019/07/04	1	21.25	0	0.00	21.20	1	5,188	0.02%
2019/07/03	0	0.00	5	21.30	21.40	-5	5,414	-0.09%
2019/07/01	0	0.00	80	21.08	21.20	-80	5,363	-1.49%
2019/06/28	1	20.50	0	0.00	20.50	1	5,273	0.02%
2019/06/27	5	20.20	0	0.00	20.15	5	5,135	0.10%
2019/06/24	0	0.00	1	20.30	20.35	-1	5,064	-0.02%
2019/06/17	1	20.30	0	0.00	20.30	1	4,974	0.02%
2019/06/04	0	0.00	10	20.25	20.15	-10	4,969	-0.20%
2019/05/21	0	0.00	2	21.75	21.70	-2	5,327	-0.04%
2019/05/13	78	21.01	0	0.00	21.10	78	5,613	1.39%
2019/05/10	12	21.20	0	0.00	21.15	12	5,727	0.21%
2019/05/09	30	21.75	0	0.00	21.85	30	5,801	0.52%
2019/05/06	290	21.85	0	0.00	21.85	290	5,805	5.00%	大買/鉅額交易
2019/05/03	0	0.00	2	21.85	21.85	-2	5,793	-0.03%
2019/04/30	4	21.25	0	0.00	21.25	4	5,701	0.07%
2019/04/26	2	21.35	0	0.00	21.30	2	5,629	0.04%
2019/04/24	1	23.80	0	0.00	23.80	1	5,210	0.02%
2019/04/18	0	0.00	3	23.75	23.75	-3	5,403	-0.06%
2019/04/17	4	24.41	20	24.20	24.20	-16	5,537	-0.29%
2019/04/12	1	24.30	0	0.00	24.30	1	5,547	0.02%
2019/04/11	3	25.03	0	0.00	24.70	3	5,516	0.05%
2019/04/10	20	24.80	0	0.00	25.10	20	5,396	0.37%
2019/04/08	0	0.00	3	24.05	23.85	-3	5,034	-0.06%
2019/04/02	0	0.00	70	23.98	23.85	-70	4,994	-1.40%
2019/03/19	0	0.00	40	23.88	24.00	-40	4,966	-0.81%
2019/03/14	1	23.50	0	0.00	23.50	1	5,137	0.02%
2019/02/11	0	0.00	21	25.11	24.75	-21	5,937	-0.35%
2019/01/30	0	0.00	5	24.62	25.05	-5	5,909	-0.08%
2019/01/25	10	24.20	0	0.00	24.05	10	5,898	0.17%
2019/01/02	37	21.70	0	0.00	21.80	37	6,337	0.58%
2018/12/14	10	22.90	0	0.00	22.80	10	6,855	0.15%
2018/12/12	1	22.90	0	0.00	22.90	1	6,787	0.01%
2018/12/11	0	0.00	2	23.55	23.05	-2	6,725	-0.03%
2018/12/07	2	24.55	5	24.05	24.30	-3	6,611	-0.05%
2018/12/06	15	23.70	25	23.89	23.40	-10	6,494	-0.15%
2018/12/05	5	24.45	40	23.63	24.15	-35	6,466	-0.54%
2018/12/04	10	24.10	0	0.00	24.05	10	6,355	0.16%
2018/12/03	10	23.40	0	0.00	24.00	10	6,242	0.16%
2018/11/29	720	21.63	2	21.50	21.60	718	5,936	12.10%	大買/鉅額交易
2018/11/28	238	21.47	0	0.00	21.60	238	5,819	4.09%	大買/鉅額交易
2018/11/21	0	0.00	3	22.50	22.50	-3	5,583	-0.05%
2018/11/08	0	0.00	10	22.80	22.80	-10	6,297	-0.16%
2018/11/05	5	21.20	11.3	21.28	21.80	-6.3	6,514	-0.10%
2018/11/02	0.3	20.80	5	20.85	20.70	-4.7	6,464	-0.07%
2018/11/01	0	0.00	10	21.00	21.05	-10	6,501	-0.15%
2018/10/31	10	20.33	0	0.00	20.85	10	6,540	0.15%
2018/10/30	15	20.03	0	0.00	20.00	15	6,525	0.23%
2018/10/25	1	19.60	0	0.00	19.50	1	6,541	0.02%
2018/10/24	0	0.00	5	21.35	21.20	-5	6,413	-0.08%
2018/10/23	15	22.52	0	0.00	22.20	15	6,251	0.24%
2018/10/15	0	0.00	1	25.20	24.65	-1	5,997	-0.02%
2018/10/11	1	25.35	0	0.00	25.15	1	5,961	0.02%
2018/09/28	5	29.90	5	30.40	30.40	0	6,102	0.00%
2018/09/26	3	30.50	3	29.95	29.80	0	6,041	0.00%
2018/09/17	0	28.75	0	0.00	28.15	0	5,964	0.00%
2018/09/14	0	0.00	15	28.30	28.60	-15	6,015	-0.25%
2018/09/12	1	27.80	0	0.00	28.10	1	6,210	0.02%
2018/09/07	1	28.50	0	0.00	28.60	1	6,213	0.02%
2018/08/31	0	0.00	15	29.65	29.65	-15	6,548	-0.23%
2018/08/24	0	0.00	1	30.45	30.90	-1	6,775	-0.01%
2018/08/16	0	0.00	5	30.40	30.45	-5	7,182	-0.07%
2018/08/15	15	30.83	3	31.00	31.00	12	7,273	0.16%
2018/08/14	0	0.00	3	31.08	31.10	-3	7,046	-0.04%
2018/07/26	5	28.05	0	0.00	28.50	5	7,664	0.07%
2018/07/16	0	0.00	2	28.95	28.40	-2	8,405	-0.02%
2018/07/13	2	29.90	0	0.00	29.90	2	8,521	0.02%
2018/07/09	0	0.00	10	28.75	28.75	-10	8,953	-0.11%
2018/06/22	70	29.96	0	0.00	29.75	70	9,401	0.74%
2018/06/14	1	29.00	0	0.00	29.10	1	9,383	0.01%
2018/06/13	1	29.90	0	0.00	29.80	1	9,441	0.01%
2018/06/11	2	30.25	0	0.00	30.25	2	9,420	0.02%
2018/06/04	2	31.50	0	0.00	31.70	2	9,349	0.02%
2018/06/01	2	31.65	0	0.00	31.50	2	9,322	0.02%
2018/05/22	1	33.90	0	0.00	33.25	1	8,908	0.01%
2018/05/21	25	34.74	25	34.80	33.60	0	8,885	0.00%
2018/05/18	10	32.10	10	32.33	33.95	0	8,590	0.00%
2018/05/02	0	0.00	1	33.15	33.30	-1	8,690	-0.01%
2018/04/30	1	33.10	0	0.00	33.00	1	8,651	0.01%
2018/04/27	5	33.00	5	33.15	33.55	0	8,690	0.00%
2018/04/25	0	0.00	2	31.95	32.10	-2	8,639	-0.02%
2018/04/24	0	0.00	20	32.75	32.95	-20	8,660	-0.23%
2018/04/23	0	0.00	1	32.25	32.50	-1	8,688	-0.01%
2018/04/20	2	33.90	0	0.00	33.10	2	8,766	0.02%
2018/04/18	1	32.50	0	0.00	32.65	1	8,774	0.01%
2018/04/11	10	30.75	0	0.00	30.25	10	9,729	0.10%
2018/03/30	0	0.00	2	30.35	30.65	-2	13,086	-0.02%
2018/03/27	0	0.00	4	30.08	30.00	-4	13,456	-0.03%
2018/03/23	1	28.25	0	0.00	29.75	1	13,414	0.01%
2018/03/09	0	0.00	20	28.25	27.95	-20	14,164	-0.14%
2018/03/07	20	28.20	0	0.00	27.90	20	15,475	0.13%
2018/03/02	2	29.30	0	0.00	28.90	2	15,668	0.01%
2018/02/09	0	0.00	2	26.60	27.10	-2	16,231	-0.01%
2018/02/07	0	0.00	5	27.35	26.90	-5	16,513	-0.03%
2018/02/06	5	25.82	1	26.80	26.35	4	16,691	0.02%
2018/02/05	0	0.00	2	28.40	28.05	-2	17,180	-0.01%
2018/02/01	2	29.05	0	0.00	28.80	2	17,753	0.01%
2018/01/30	1	29.95	0	0.00	29.35	1	17,647	0.01%
2018/01/29	2	30.00	3	30.47	30.50	-1	17,715	-0.01%
2018/01/26	1	30.05	0	0.00	29.80	1	17,625	0.01%
2018/01/22	0	0.00	24	29.40	29.70	-24	17,341	-0.14%
2018/01/19	2	29.20	10	29.20	29.15	-8	17,290	-0.05%
2018/01/16	1	29.85	0	0.00	29.65	1	16,881	0.01%
2018/01/10	4	31.18	10	31.50	31.05	-6	16,264	-0.04%
2018/01/09	0	0.00	4	31.39	31.60	-4	15,960	-0.03%
2018/01/08	0	0.00	11	31.22	31.15	-11	15,651	-0.07%
2018/01/05	19	30.51	0	0.00	30.80	19	15,233	0.12%
2018/01/04	11	30.96	3	30.45	30.15	8	14,980	0.05%
2018/01/03	31	30.42	0	0.00	30.35	31	14,682	0.21%
2018/01/02	15	31.67	25	31.46	30.80	-10	14,308	-0.07%