國喬 (1312)-統一-台南券商分點個股進出

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
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
1,377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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/04/25	1	13.10	0	0.00	13.20	1	2,097	0.05%
2024/04/24	8	13.23	0	0.00	13.20	8	2,107	0.38%
2024/04/23	0.1	13.25	0	0.00	13.20	0.1	2,178	0.00%
2024/04/22	0	13.25	0	0.00	13.15	0	2,245	0.00%
2024/04/19	0.1	13.10	1	13.25	12.90	-0.9	2,208	-0.04%
2024/04/18	0	13.00	0	0.00	13.10	0	2,182	0.00%
2024/04/17	1	13.00	0	0.00	12.95	1	2,215	0.05%
2024/04/16	1.5	13.02	0	0.00	12.95	1.5	2,259	0.07%
2024/04/15	0	13.40	0	0.00	13.35	0	2,248	0.00%
2024/04/12	1.1	13.31	0	0.00	13.35	1.1	2,259	0.05%
2024/04/09	0	0.00	20	13.55	13.55	-20	2,269	-0.88%
2024/04/03	2.1	13.30	0.2	13.40	13.20	1.9	2,279	0.08%
2024/04/02	2.3	13.38	0	0.00	13.35	2.3	2,306	0.10%
2024/04/01	0	13.60	0	0.00	13.55	0	2,324	0.00%
2024/03/22	1	13.35	0	0.00	13.45	1	2,869	0.03%
2024/03/21	0	0.00	10	13.40	13.45	-10	2,906	-0.34%
2024/03/20	1	13.15	2	13.10	13.15	-1	2,986	-0.03%
2024/03/15	0	13.45	0	0.00	13.35	0	3,116	0.00%
2024/03/14	0	13.55	0	0.00	13.50	0	3,180	0.00%
2024/03/13	1	13.50	0	0.00	13.45	1	3,199	0.03%
2024/03/12	0	0.00	2	13.85	13.85	-2	3,168	-0.06%
2024/03/08	2	13.55	0	0.00	13.55	2	3,175	0.06%
2024/03/07	1.1	13.86	0	0.00	13.90	1.1	3,119	0.04%
2024/03/06	0	14.13	0	0.00	14.05	0	3,090	0.00%
2024/03/05	0.2	14.10	0	0.00	14.00	0.2	3,129	0.01%
2024/03/01	0	14.20	0	0.00	14.10	0	3,153	0.00%
2024/02/29	0	14.20	0	14.15	14.15	0	3,180	0.00%
2024/02/27	2	14.20	0	0.00	14.10	2	3,200	0.06%
2024/02/23	0	14.35	0	0.00	14.25	0	3,174	0.00%
2024/02/22	0	14.35	0	0.00	14.30	0	3,174	0.00%
2024/02/21	2	14.35	0	0.00	14.35	2	3,160	0.06%
2024/02/20	0	14.60	0	0.00	14.50	0	3,151	0.00%
2024/02/19	0	14.80	3	14.70	14.70	-3	3,164	-0.09%
2024/02/15	2	14.05	2	14.20	14.25	0	3,136	0.00%
2024/02/05	0	14.30	0	0.00	14.25	0	3,121	0.00%
2024/01/31	0	14.45	0	0.00	14.40	0	3,075	0.00%
2024/01/30	0.4	14.45	0	0.00	14.50	0.4	3,067	0.01%
2024/01/29	0	14.75	0	0.00	14.75	0	3,046	0.00%
2024/01/26	0	0.00	2	14.55	14.50	-2	3,020	-0.07%
2024/01/24	1	14.40	0	0.00	14.35	1	2,969	0.03%
2024/01/19	1	14.10	0	0.00	14.10	1	2,918	0.03%
2024/01/18	0	14.10	0	0.00	14.05	0	2,900	0.00%
2024/01/17	1.1	14.07	0	0.00	14.05	1.1	2,888	0.04%
2024/01/16	0	14.45	0	0.00	14.30	0	2,815	0.00%
2024/01/12	2	14.60	2.3	14.70	14.70	-0.3	2,763	-0.01%
2024/01/11	0	0.00	1.7	14.58	14.60	-1.7	2,752	-0.06%
2024/01/10	4	14.70	0	0.00	14.70	4	2,695	0.15%
2024/01/09	1	15.00	0	0.00	14.95	1	2,644	0.04%
2024/01/03	0	0.00	0	15.25	15.15	0	2,545	0.00%
2024/01/02	0	15.25	0	0.00	15.15	0	2,515	0.00%
2023/12/29	0	0.00	2	15.25	15.20	-2	2,498	-0.08%
2023/12/28	2	15.15	1	15.00	15.10	1	2,454	0.04%
2023/12/25	2	14.85	0	0.00	14.85	2	2,213	0.09%
2023/12/22	3	15.12	0	0.00	15.05	3	1,962	0.15%
2023/12/21	2	15.05	0	0.00	15.30	2	1,937	0.10%
2023/12/20	2	14.95	0	0.00	15.05	2	1,865	0.11%
2023/12/19	4	14.95	2	14.90	14.90	2	1,841	0.11%
2023/12/18	2	15.30	0.1	15.30	15.20	1.9	1,754	0.11%
2023/12/15	103	15.40	1.7	15.50	15.25	101.4	1,714	5.91%	大買/鉅額交易
2023/12/14	2	15.20	0	0.00	15.20	2	1,614	0.12%
2023/12/13	2	15.25	0	0.00	15.15	2	1,560	0.13%
2023/12/12	4	15.18	1.3	15.13	15.45	2.7	1,536	0.17%
2023/12/11	18	15.28	0	0.00	15.20	18	1,441	1.25%
2023/12/08	10	15.80	8	15.77	15.70	2	1,371	0.15%
2023/12/07	0	15.90	0	0.00	15.70	0	1,337	0.00%
2023/12/05	0	16.05	0	0.00	16.00	0	1,296	0.00%
2023/12/04	0	16.13	0	0.00	16.00	0	1,276	0.00%
2023/11/30	0	16.00	0	0.00	16.05	0	1,242	0.00%
2023/11/29	0	16.25	0	0.00	16.10	0	1,197	0.00%
2023/11/14	0	15.75	0	0.00	15.80	0	1,023	0.00%
2023/11/13	0	15.85	0	0.00	15.75	0	1,051	0.00%
2023/11/10	0	15.90	0	0.00	15.80	0	1,096	0.00%
2023/11/02	0	15.95	0	0.00	15.90	0	1,287	0.00%
2023/10/31	60	15.70	0	0.00	15.80	60	1,320	4.55%
2023/10/30	0	16.00	0	0.00	15.85	0	1,372	0.00%
2023/10/25	0	16.10	0	0.00	16.05	0	1,436	0.00%
2023/10/24	0.1	16.00	0	0.00	15.90	0.1	1,451	0.01%
2023/10/19	1	16.15	0	0.00	16.20	1	1,469	0.07%
2023/10/18	0	16.45	0	0.00	16.15	0	1,475	0.00%
2023/10/06	0	16.50	0	0.00	16.50	0	1,593	0.00%
2023/09/28	20	16.65	0	0.00	16.65	20	1,708	1.17%
2023/09/07	1	16.90	0	0.00	16.85	1	1,723	0.06%
2023/08/29	0	16.70	0	0.00	16.80	0	1,769	0.00%
2023/08/18	1	17.00	2	17.00	16.85	-1	1,825	-0.05%
2023/08/17	2	16.55	0	0.00	16.70	2	1,817	0.11%
2023/08/16	0.1	16.75	0	0.00	16.50	0.1	1,787	0.01%
2023/08/07	0	0.00	1	18.80	18.80	-1	1,697	-0.06%
2023/08/02	100	19.00	0	0.00	18.70	100	1,718	5.82%
2023/08/01	1	18.60	0	0.00	18.60	1	1,668	0.06%
2023/07/24	0.1	18.20	0	0.00	18.15	0.1	1,735	0.01%
2023/07/14	0.1	18.30	5	18.50	18.45	-4.9	2,014	-0.24%
2023/07/13	1	18.25	0	0.00	18.20	1	2,108	0.05%
2023/07/05	2	19.20	0	0.00	19.10	2	2,313	0.09%
2023/06/27	1	19.20	0	0.00	19.25	1	2,458	0.04%
2023/06/15	1	19.20	0	0.00	19.30	1	2,531	0.04%
2023/06/07	1	19.55	0	0.00	19.55	1	2,691	0.04%
2023/06/06	0	0.00	1	19.70	19.55	-1	2,697	-0.04%
2023/06/02	1	19.35	0	0.00	19.35	1	2,685	0.04%
2023/05/25	30	19.10	446	19.23	19.10	-416	2,697	-15.42%	大賣/鉅額交易
2023/05/23	0	0.00	5	19.20	19.30	-5	2,697	-0.19%
2023/05/15	1.1	18.86	0	0.00	19.00	1.1	2,732	0.04%
2023/05/12	0	0.00	2	18.75	18.90	-2	2,774	-0.07%
2023/05/11	0	0.00	2	18.75	18.75	-2	2,751	-0.07%
2023/05/10	0	0.00	2	19.35	19.25	-2	2,767	-0.07%
2023/05/08	0	0.00	7.3	19.70	19.75	-7.3	2,779	-0.26%
2023/05/05	1	19.75	0	0.00	19.70	1	2,811	0.04%
2023/04/28	2	20.43	10	20.10	20.25	-8	2,931	-0.27%
2023/04/24	2	21.00	0	0.00	20.80	2	2,921	0.07%
2023/04/21	0	0.00	3	20.20	20.25	-3	2,765	-0.11%
2023/04/13	0	0.00	3	20.80	20.75	-3	2,655	-0.11%
2023/04/11	0	0.00	1	20.35	20.40	-1	2,511	-0.04%
2023/04/10	2	20.45	0	0.00	20.40	2	2,513	0.08%
2023/04/07	1	20.15	5	20.10	20.20	-4	2,507	-0.16%
2023/04/06	5	20.70	0	0.00	20.15	5	2,542	0.20%
2023/03/23	0	0.00	0.2	19.45	19.45	-0.2	2,767	-0.01%
2023/03/10	1	19.55	0	0.00	19.60	1	3,538	0.03%
2023/03/07	3	20.00	6	20.00	20.00	-3	4,436	-0.07%
2023/02/10	1	19.50	0	0.00	19.30	1	5,003	0.02%
2023/02/06	0	0.00	1	19.95	19.95	-1	4,905	-0.02%
2023/01/31	0	0.00	1	20.10	20.05	-1	4,794	-0.02%
2023/01/10	0	0.00	6	19.40	19.40	-6	4,540	-0.13%
2022/12/22	0	0.00	5	18.35	18.75	-5	4,346	-0.12%
2022/12/16	1	18.50	0	0.00	18.35	1	4,271	0.02%
2022/12/12	0	0.00	4	18.35	18.45	-4	4,095	-0.10%
2022/12/09	4	19.38	0	0.00	19.00	4	4,067	0.10%
2022/12/07	1	19.10	0	0.00	18.85	1	3,836	0.03%
2022/12/06	0	0.00	5	19.85	19.20	-5	3,753	-0.13%
2022/12/05	5	20.30	9	20.18	20.20	-4	3,604	-0.11%
2022/12/02	1	20.85	3	20.18	20.30	-2	3,560	-0.06%
2022/12/01	26	20.96	16	20.78	20.70	10	3,402	0.29%
2022/11/30	7	19.97	10	20.16	20.80	-3	2,936	-0.10%
2022/11/29	165	19.08	0	0.00	18.95	165	2,586	6.38%	大買/鉅額交易
2022/11/28	1	18.45	2	18.35	18.80	-1	2,511	-0.04%
2022/11/25	2	18.40	0	0.00	18.30	2	2,377	0.08%
2022/11/14	5	17.55	0	0.00	17.80	5	2,318	0.22%
2022/11/09	2	18.25	2	18.35	18.50	0	2,248	0.00%
2022/10/17	0	0.00	15	16.87	17.05	-15	2,453	-0.61%
2022/09/28	0	0.00	1	16.75	16.60	-1	3,317	-0.03%
2022/09/27	0.1	17.60	0	0.00	17.55	0.1	3,304	0.00%
2022/09/21	0	0.00	19	18.60	18.60	-19	3,349	-0.57%
2022/09/16	10	18.85	3	18.75	18.70	7	3,396	0.21%
2022/09/08	0.1	18.10	0	0.00	18.45	0.1	3,663	0.00%
2022/09/07	130	17.94	0	0.00	17.95	130	3,661	3.55%	大買/鉅額交易
2022/09/06	200.1	18.23	0	0.00	18.30	200.1	3,673	5.45%	大買/鉅額交易
2022/09/05	100	18.40	0	0.00	18.35	100	3,674	2.72%
2022/09/02	0.1	18.65	0	0.00	18.55	0.1	3,684	0.00%
2022/08/31	3	18.75	0	0.00	18.80	3	3,658	0.08%
2022/08/29	2	18.80	2	18.70	18.75	0	3,704	0.00%
2022/08/24	0	0.00	5	19.35	19.20	-5	3,731	-0.13%
2022/08/16	5.1	19.00	0	0.00	18.85	5.1	3,712	0.14%
2022/08/12	1	19.35	0	0.00	19.25	1	3,634	0.03%
2022/08/02	0	0.00	6	19.75	19.60	-6	3,817	-0.16%
2022/08/01	1	19.90	0	0.00	19.95	1	3,923	0.03%
2022/07/18	0	0.00	30	19.00	18.90	-30	4,350	-0.69%
2022/07/15	32	18.85	0	0.00	18.80	32	4,367	0.73%
2022/07/14	6	19.12	5	19.25	19.20	1	4,323	0.02%
2022/07/13	82	20.60	0	0.00	20.60	82	4,147	1.98%
2022/07/12	600	20.71	0	0.00	20.35	600	3,987	15.05%	大買/鉅額交易
2022/07/11	100	21.40	0	0.00	21.40	100	3,872	2.58%
2022/07/07	111	21.17	0	0.00	21.55	111	3,848	2.88%	大買/鉅額交易
2022/07/01	189	21.85	0	0.00	21.95	189	3,924	4.82%	大買/鉅額交易
2022/06/28	10	23.25	0	0.00	23.30	10	4,190	0.24%
2022/06/27	0	0.00	4	23.23	23.20	-4	4,495	-0.09%
2022/06/22	20	22.70	0	0.00	22.25	20	4,511	0.44%
2022/06/21	5	23.06	1	23.05	23.10	4	4,418	0.09%
2022/06/14	2	23.90	1	24.05	23.95	1	4,404	0.02%
2022/06/06	4	24.60	0	0.00	24.55	4	4,808	0.08%
2022/06/02	0	0.00	2	24.75	24.75	-2	4,978	-0.04%
2022/05/23	0	0.00	20	24.15	24.15	-20	5,624	-0.36%
2022/05/19	21	24.00	0	0.00	24.15	21	5,774	0.36%
2022/05/18	4	24.50	0	0.00	24.55	4	5,777	0.07%
2022/05/06	0	0.00	4	25.60	25.55	-4	6,541	-0.06%
2022/04/29	5	26.10	0	0.00	26.05	5	6,777	0.07%
2022/04/28	2	25.40	3	25.52	25.80	-1	6,871	-0.01%
2022/04/27	11	25.11	0	0.00	25.05	11	6,853	0.16%
2022/04/22	5	26.44	3	26.50	26.50	2	6,816	0.03%
2022/04/21	2	26.35	0	0.00	26.50	2	6,834	0.03%
2022/04/15	1	26.45	0	0.00	26.40	1	7,184	0.01%
2022/04/14	0	0.00	1	26.55	26.55	-1	7,364	-0.01%
2022/04/07	1	26.50	0	0.00	26.25	1	7,512	0.01%
2022/03/31	1	27.30	3	27.48	27.30	-2	7,388	-0.03%
2022/03/30	36	28.16	6	28.08	27.85	30	7,366	0.41%
2022/03/28	5	26.90	0	0.00	26.80	5	7,062	0.07%
2022/03/16	20	26.20	0	0.00	26.30	20	7,413	0.27%
2022/03/10	31	26.40	0	0.00	26.50	31	7,763	0.40%
2022/03/09	300	26.55	1	26.10	26.10	299	7,810	3.83%	大買/鉅額交易
2022/03/08	355	26.92	2	26.80	26.70	353	7,737	4.56%	大買/鉅額交易
2022/03/07	201	27.55	0	0.00	27.75	201	7,794	2.58%	大買/鉅額交易
2022/03/04	0	0.00	1	28.70	28.65	-1	8,034	-0.01%
2022/03/03	0	0.00	8	29.05	28.95	-8	8,350	-0.10%
2022/03/02	1	28.80	0	0.00	28.85	1	9,203	0.01%
2022/03/01	0	0.00	10	28.75	28.75	-10	9,854	-0.10%
2022/02/25	200	27.93	0	0.00	28.40	200	10,084	1.98%	大買/鉅額交易
2022/02/24	130	28.00	6	27.80	27.80	124	10,113	1.23%	大買/鉅額交易
2022/02/23	0	0.00	1	28.50	28.45	-1	10,078	-0.01%
2022/02/22	111	28.36	10	28.58	28.35	101	10,231	0.99%	大買/鉅額交易
2022/02/21	5	28.80	100	28.60	28.70	-95	10,260	-0.93%
2022/02/18	0	0.00	1	28.55	28.55	-1	10,295	-0.01%
2022/02/16	78	28.24	0	0.00	28.25	78	10,722	0.73%
2022/02/15	0	0.00	40	28.30	28.35	-40	11,238	-0.36%
2022/02/14	40	28.55	15	28.50	28.30	25	11,335	0.22%
2022/02/11	11	28.93	7	29.00	29.00	4	11,247	0.04%
2022/02/10	20	28.73	14	28.76	28.80	6	11,082	0.05%
2022/02/09	0	0.00	9	28.44	28.50	-9	10,962	-0.08%
2022/02/08	40	27.98	5	28.40	28.25	35	10,899	0.32%
2022/02/07	0	0.00	5	27.80	27.80	-5	10,850	-0.05%
2022/01/25	350	26.61	3.3	26.80	26.50	346.7	10,809	3.21%	大買/鉅額交易
2022/01/24	400	27.00	0	0.00	27.00	400	10,773	3.71%	大買/鉅額交易
2022/01/21	2	27.68	0	0.00	27.50	2	10,718	0.02%
2022/01/18	0	0.00	2	28.00	27.80	-2	10,534	-0.02%
2022/01/14	1	27.85	8	27.83	27.85	-7	10,674	-0.07%
2022/01/13	1	27.85	1.5	28.07	28.05	-0.5	10,691	0.00%
2022/01/12	2	27.70	0	0.00	27.75	2	10,724	0.02%
2022/01/11	252	27.60	0	0.00	27.65	252	10,735	2.35%	大買/鉅額交易
2022/01/07	3	28.70	31.5	28.59	28.25	-28.5	10,611	-0.27%
2022/01/06	51	28.10	0	0.00	28.10	51	10,514	0.49%
2022/01/05	31	28.05	10	28.10	28.10	21	10,537	0.20%
2022/01/04	1	28.20	20	28.20	28.25	-19	10,557	-0.18%
2022/01/03	0	0.00	3	28.40	28.40	-3	10,591	-0.03%
2021/12/30	0	0.00	2	28.98	28.70	-2	10,636	-0.02%
2021/12/29	0	0.00	1	28.70	28.85	-1	10,723	-0.01%
2021/12/28	0	0.00	0.6	28.61	28.65	-0.6	10,792	-0.01%
2021/12/27	20	28.50	0	0.00	28.50	20	11,099	0.18%
2021/12/23	1	28.30	2	28.35	28.35	-1	11,759	-0.01%
2021/12/22	0	0.00	10	28.30	28.20	-10	12,365	-0.08%
2021/12/21	0	0.00	50	28.20	28.20	-50	12,689	-0.39%
2021/12/20	1	28.15	0	0.00	28.10	1	13,086	0.01%
2021/12/17	51	28.30	0	0.00	28.30	51	13,159	0.39%
2021/12/14	104	28.10	0	0.00	28.10	104	13,455	0.77%	大買/鉅額交易
2021/12/10	100	28.25	0	0.00	28.20	100	13,719	0.73%
2021/12/09	2	28.50	0	0.00	28.45	2	13,672	0.01%
2021/12/08	3	28.62	2	29.00	28.55	1	13,661	0.01%
2021/12/06	1	28.30	0	0.00	28.35	1	13,459	0.01%
2021/12/03	100	28.55	0	0.00	28.50	100	13,445	0.74%
2021/12/02	8	28.46	0	0.00	28.40	8	13,374	0.06%
2021/12/01	1	28.55	0	0.00	28.70	1	13,300	0.01%
2021/11/30	310	28.85	302	29.09	28.75	8	13,134	0.06%	大買/大賣/
2021/11/29	130.5	28.54	257	28.92	28.70	-126.5	12,856	-0.98%	大買/大賣/鉅額交易
2021/11/26	636.3	29.73	866	30.09	29.80	-229.7	12,642	-1.82%	大買/大賣/鉅額交易
2021/11/25	286	29.61	205	30.17	29.75	81	11,857	0.68%	大買/大賣/
2021/11/24	13	28.67	204	29.15	29.20	-191	11,104	-1.72%	大賣/鉅額交易
2021/11/23	1	28.15	0	0.00	28.15	1	10,814	0.01%
2021/11/19	245	28.58	100	29.10	28.50	145	10,778	1.35%	大買/鉅額交易
2021/11/18	0	0.00	100	28.75	28.70	-100	10,714	-0.93%
2021/11/16	203	28.30	100	28.50	28.45	103	10,782	0.96%	大買/鉅額交易
2021/11/15	400	28.70	200	28.80	28.80	200	10,695	1.87%	大買/大賣/鉅額交易
2021/11/12	4	29.18	702	29.33	29.55	-698	10,498	-6.65%	大賣/鉅額交易
2021/11/11	7	27.58	0	0.00	27.50	7	10,105	0.07%
2021/11/10	4	28.25	3	28.42	28.15	1	10,236	0.01%
2021/11/08	0	0.00	3	27.78	27.85	-3	10,598	-0.03%
2021/11/04	1	27.10	0	0.00	27.10	1	10,873	0.01%
2021/11/03	0	0.00	5	27.30	27.50	-5	10,892	-0.05%
2021/11/01	0	0.00	2	27.15	27.05	-2	11,256	-0.02%
2021/10/28	0	0.00	1	26.80	26.95	-1	11,313	-0.01%
2021/10/27	1	26.55	0	0.00	26.55	1	11,359	0.01%
2021/10/26	0	0.00	6	26.90	26.80	-6	11,391	-0.05%
2021/10/22	206	26.52	0	0.00	26.35	206	11,536	1.79%	大買/鉅額交易
2021/10/21	14	26.75	13	26.95	26.85	1	11,544	0.01%
2021/10/19	2	27.20	0	0.00	27.30	2	11,719	0.02%
2021/10/18	2	27.30	0	0.00	27.35	2	11,753	0.02%
2021/10/15	0	0.00	1	27.05	27.20	-1	11,849	-0.01%
2021/10/14	34	26.75	39	26.91	26.95	-5	12,027	-0.04%
2021/10/13	101	27.42	0	0.00	27.15	101	12,000	0.84%	大買/鉅額交易
2021/10/12	53	27.78	3	28.00	27.75	50	12,108	0.41%
2021/10/08	100	28.15	10	28.55	28.10	90	12,156	0.74%
2021/10/07	1	28.25	205	28.43	28.70	-204	12,374	-1.65%	大賣/鉅額交易
2021/10/06	120	28.01	205	28.31	28.10	-85	12,730	-0.67%	大買/大賣/
2021/10/05	35	27.22	201	27.55	27.60	-166	12,779	-1.30%	大賣/鉅額交易
2021/10/04	808	27.25	1	27.75	26.85	807	12,812	6.30%	大買/鉅額交易
2021/10/01	268	28.31	8	28.31	28.10	260	12,723	2.04%	大買/鉅額交易
2021/09/30	652	29.21	0	0.00	28.95	652	12,932	5.04%	大買/鉅額交易
2021/09/29	416	30.62	402	31.39	29.80	14	13,036	0.11%	大買/大賣/
2021/09/28	6	30.23	25	30.53	31.00	-19	13,169	-0.14%
2021/09/27	87	30.13	372	30.14	30.35	-285	16,563	-1.72%	大賣/鉅額交易
2021/09/23	50	29.10	50	29.30	29.15	0	18,717	0.00%
2021/09/22	0	0.00	50	28.60	28.65	-50	18,974	-0.26%
2021/09/17	152	29.27	11	29.57	29.10	141	19,124	0.74%	大買/鉅額交易
2021/09/16	23	29.80	69	29.45	29.90	-46	18,943	-0.24%
2021/09/15	50	28.78	0	0.00	28.80	50	18,890	0.26%
2021/09/14	1	29.20	0	0.00	29.15	1	19,005	0.01%
2021/09/13	0	0.00	1	29.45	29.40	-1	19,224	-0.01%
2021/09/10	0	0.00	47	28.90	28.90	-47	19,502	-0.24%
2021/09/09	1	28.30	0	0.00	28.50	1	19,690	0.01%
2021/09/08	50	28.30	3	28.45	28.45	47	19,913	0.24%
2021/09/07	0	0.00	1	28.85	28.85	-1	20,858	0.00%
2021/09/06	1	28.50	0	0.00	28.50	1	21,221	0.00%
2021/09/03	62	29.30	0	0.00	29.25	62	21,757	0.28%
2021/09/02	5	29.60	0	0.00	29.45	5	22,413	0.02%
2021/09/01	131	30.10	151	30.42	30.10	-20	22,929	-0.09%	大買/大賣/
2021/08/31	21	30.16	2	30.30	30.45	19	23,466	0.08%
2021/08/27	0	0.00	140	29.35	29.50	-140	24,911	-0.56%	大賣/鉅額交易
2021/08/26	0	0.00	1	29.20	29.05	-1	25,559	0.00%
2021/08/25	0	0.00	50	28.90	28.90	-50	26,376	-0.19%
2021/08/23	0	0.00	1	28.70	28.45	-1	26,948	0.00%
2021/08/20	202	28.40	4	28.55	28.10	198	27,069	0.73%	大買/鉅額交易
2021/08/19	50	29.10	0	0.00	29.00	50	27,083	0.18%
2021/08/18	0	0.00	100	29.55	29.95	-100	27,251	-0.37%
2021/08/17	66	29.35	0	0.00	29.20	66	27,885	0.24%
2021/08/16	215	30.37	2	30.25	29.90	213	27,993	0.76%	大買/鉅額交易
2021/08/12	6	30.87	217	30.91	31.30	-211	28,173	-0.75%	大賣/鉅額交易
2021/08/11	203	30.47	1	31.00	30.00	202	28,360	0.71%	大買/鉅額交易
2021/08/09	14	30.52	64	30.68	30.70	-50	29,084	-0.17%
2021/08/06	210	31.01	330	31.41	30.95	-120	29,674	-0.40%	大買/大賣/鉅額交易
2021/08/05	50	30.77	3	30.83	30.90	47	29,798	0.16%
2021/08/04	0	0.00	97	30.26	30.30	-97	30,190	-0.32%
2021/08/03	1	29.60	1	29.80	29.60	0	30,703	0.00%
2021/08/02	0	0.00	4	29.61	29.75	-4	31,372	-0.01%
2021/07/30	1	29.10	1	29.35	29.15	0	31,833	0.00%
2021/07/29	0	0.00	3	29.07	29.30	-3	32,167	-0.01%
2021/07/28	216	28.68	86	29.05	28.90	130	32,510	0.40%	大買/鉅額交易
2021/07/27	133	29.31	0	0.00	29.25	133	33,073	0.40%	大買/鉅額交易
2021/07/26	115	29.85	5	30.40	29.75	110	33,683	0.33%	大買/鉅額交易
2021/07/23	25	30.05	378	30.30	30.45	-353	34,349	-1.03%	大賣/鉅額交易
2021/07/22	22	29.68	1	29.45	29.45	21	34,457	0.06%
2021/07/21	402	29.46	1	29.30	29.30	401	34,896	1.15%	大買/鉅額交易
2021/07/20	396	30.17	33	30.51	30.05	363	35,053	1.04%	大買/鉅額交易
2021/07/16	2	31.55	152	31.35	31.30	-150	36,742	-0.41%	大賣/鉅額交易
2021/07/15	25	29.86	301	30.84	31.15	-276	37,062	-0.74%	大賣/鉅額交易
2021/07/14	352	29.61	324	29.92	30.05	28	37,787	0.07%	大買/大賣/
2021/07/13	925	30.80	14	30.51	30.15	911	38,665	2.36%	大買/鉅額交易
2021/07/12	316	31.79	0	0.00	31.45	316	38,720	0.82%	大買/鉅額交易
2021/07/09	101	31.92	100	32.35	31.80	1	39,020	0.00%	大買/
2021/07/08	243	31.73	155	31.89	32.10	88	39,246	0.22%	大買/大賣/
2021/07/07	580	32.21	54	32.60	31.80	526	39,497	1.33%	大買/鉅額交易
2021/07/06	216	32.90	400	33.19	33.35	-184	39,662	-0.46%	大買/大賣/鉅額交易
2021/07/05	332	32.43	490	33.03	32.75	-158	39,482	-0.40%	大買/大賣/鉅額交易
2021/07/02	2,653	33.67	398	34.02	32.00	2,255	39,015	5.78%	大買/大賣/鉅額交易
2021/07/01	117	31.91	148	32.25	32.90	-31	35,475	-0.09%	大買/大賣/
2021/06/30	50	29.95	3	29.83	29.95	47	33,491	0.14%
2021/06/29	33	29.54	35	29.91	29.30	-2	33,314	-0.01%
2021/06/28	45	29.28	2	29.40	29.70	43	33,309	0.13%
2021/06/25	15	29.15	1	29.35	29.05	14	33,238	0.04%
2021/06/23	5	29.05	6	28.71	28.75	-1	34,034	0.00%
2021/06/22	3	29.20	1	29.30	29.00	2	34,354	0.01%
2021/06/21	1	28.50	0	0.00	28.50	1	34,152	0.00%
2021/06/18	12	29.16	1	29.60	29.10	11	33,904	0.03%
2021/06/17	0	0.00	1	29.15	29.55	-1	33,817	0.00%
2021/06/16	7	29.91	27	30.35	29.05	-20	33,732	-0.06%
2021/06/15	8	30.49	8	30.05	30.10	0	32,787	0.00%
2021/06/11	4	30.10	11.2	30.02	30.00	-7.2	32,499	-0.02%
2021/06/09	37	29.95	11.1	30.13	30.05	25.9	31,523	0.08%
2021/06/08	10	30.00	29.1	30.41	29.80	-19.1	31,112	-0.06%
2021/06/07	126	29.78	13.2	29.66	29.80	112.8	30,592	0.37%	大買/鉅額交易
2021/06/04	11	28.94	0	0.00	28.60	11	29,651	0.04%
2021/06/03	7	28.26	13.2	28.25	28.50	-6.2	29,516	-0.02%
2021/06/02	10	27.65	11.2	28.26	27.60	-1.2	29,646	0.00%
2021/05/31	5	26.73	7	27.12	26.80	-2	28,924	-0.01%
2021/05/28	0	0.00	1	26.15	26.20	-1	28,562	0.00%
2021/05/26	0	0.00	3	26.13	26.05	-3	28,348	-0.01%
2021/05/25	25	26.73	12	26.16	25.90	13	28,179	0.05%
2021/05/24	3	25.33	6	25.34	25.15	-3	27,684	-0.01%
2021/05/21	5	24.45	5	24.74	24.80	0	27,756	0.00%
2021/05/20	6	24.31	5	25.07	24.00	1	27,565	0.00%
2021/05/19	4	24.44	51	24.45	24.45	-47	27,252	-0.17%
2021/05/18	5	24.35	4	24.58	24.85	1	26,955	0.00%
2021/05/17	62	24.16	15	24.61	24.05	47	26,378	0.18%
2021/05/14	11	27.23	2	27.50	26.70	9	25,940	0.03%
2021/05/13	2	24.78	2	25.38	25.00	0	25,311	0.00%
2021/05/12	0	0.00	51	25.23	25.70	-51	25,069	-0.20%
2021/05/11	1	29.40	4	29.29	28.00	-3	24,485	-0.01%
2021/05/10	1	29.05	33	28.55	28.90	-32	23,939	-0.13%
2021/05/07	3	29.17	76	29.18	29.05	-73	23,292	-0.31%
2021/05/06	0	0.00	11	32.11	32.25	-11	22,826	-0.05%
2021/05/05	19	31.80	9	32.16	31.30	10	22,518	0.04%
2021/05/04	5	29.55	1	31.40	30.20	4	22,164	0.02%
2021/05/03	10	33.34	9.2	33.54	32.65	0.8	21,499	0.00%
2021/04/29	6	33.68	10	33.41	33.50	-4	20,888	-0.02%
2021/04/28	3	32.42	5	32.50	32.50	-2	20,155	-0.01%
2021/04/27	4	32.39	8	32.46	32.60	-4	20,086	-0.02%
2021/04/26	1	31.50	13	31.76	32.10	-12	19,617	-0.06%
2021/04/23	9	31.05	1	31.15	31.30	8	19,396	0.04%
2021/04/22	12	31.98	17	32.32	31.75	-5	19,134	-0.03%
2021/04/21	12	31.41	2	31.40	31.40	10	17,793	0.06%
2021/04/20	50	30.86	4	31.29	31.85	46	17,379	0.26%
2021/04/19	2	30.90	8	31.88	32.65	-6	16,683	-0.04%
2021/04/16	0	0.00	1	29.40	29.70	-1	15,557	-0.01%
2021/04/15	4	29.00	33	29.11	29.15	-29	15,203	-0.19%
2021/04/14	3	27.70	1	27.90	27.90	2	14,958	0.01%
2021/04/13	2	28.90	0	0.00	28.20	2	14,843	0.01%
2021/04/12	1	29.00	1	29.60	29.60	0	14,702	0.00%
2021/04/09	7	28.13	2	28.20	28.45	5	14,253	0.04%
2021/04/08	1	27.45	3	27.97	28.00	-2	14,186	-0.01%
2021/04/07	3	27.62	0	0.00	27.80	3	14,574	0.02%
2021/04/06	60	27.85	2	27.85	27.90	58	14,641	0.40%
2021/04/01	1	27.25	1	27.35	27.30	0	14,455	0.00%
2021/03/31	2	27.40	3	27.52	27.50	-1	14,359	-0.01%
2021/03/30	2	26.98	3	27.27	27.30	-1	14,217	-0.01%
2021/03/29	4	27.03	10	27.20	27.00	-6	14,377	-0.04%
2021/03/26	1	26.75	42	26.58	26.80	-41	15,094	-0.27%
2021/03/25	12	25.19	8	25.51	25.95	4	14,603	0.03%
2021/03/24	0	0.00	5	24.65	24.95	-5	14,095	-0.04%
2021/03/23	0	0.00	7	24.45	24.55	-7	14,129	-0.05%
2021/03/22	1	24.00	7	24.50	24.55	-6	14,127	-0.04%
2021/03/19	5	24.15	4	24.10	24.10	1	14,283	0.01%
2021/03/18	3	24.80	2	24.85	24.85	1	14,257	0.01%
2021/03/17	3	24.95	31	25.02	25.00	-28	14,337	-0.20%
2021/03/16	13	25.33	1	25.60	25.15	12	14,472	0.08%
2021/03/15	2	25.35	4	25.60	25.60	-2	14,467	-0.01%
2021/03/12	2	24.90	8	25.07	25.30	-6	14,393	-0.04%
2021/03/11	1	25.25	0	0.00	25.10	1	14,430	0.01%
2021/03/10	2	24.85	2	25.30	25.35	0	14,519	0.00%
2021/03/09	6	25.03	0	0.00	25.25	6	14,525	0.04%
2021/03/08	63	25.51	37	25.28	25.65	26	14,413	0.18%
2021/03/05	12	24.37	10	23.85	23.85	2	13,681	0.01%
2021/03/04	1	24.10	5	24.48	24.35	-4	13,792	-0.03%
2021/03/03	2	23.90	1	24.10	23.95	1	13,780	0.01%
2021/02/26	0	0.00	1	23.85	23.85	-1	14,156	-0.01%
2021/02/24	5	23.82	2	24.75	23.65	3	14,651	0.02%
2021/02/23	11	24.06	5	24.36	24.35	6	14,864	0.04%
2021/02/22	2	23.50	2	23.65	23.50	0	14,685	0.00%
2021/02/19	0	0.00	1	23.50	23.50	-1	15,307	-0.01%
2021/02/18	1	23.50	0	0.00	23.25	1	15,492	0.01%
2021/02/17	0	0.00	1	23.10	23.00	-1	15,831	-0.01%
2021/02/05	1	22.45	0	0.00	22.60	1	16,518	0.01%
2021/02/04	0	0.00	1	22.35	22.55	-1	16,886	-0.01%
2021/02/01	0	0.00	1	21.10	21.55	-1	18,013	-0.01%
2021/01/29	1	20.90	0	0.00	20.90	1	18,260	0.01%
2021/01/28	1	20.90	2	21.05	21.05	-1	18,452	-0.01%
2021/01/26	1	22.00	0	0.00	21.85	1	19,461	0.01%
2021/01/22	164	22.00	0	0.00	22.00	164	20,509	0.80%	大買/鉅額交易
2021/01/21	0	0.00	14	21.30	21.40	-14	20,749	-0.07%
2021/01/20	1	21.20	33	21.40	21.10	-32	21,386	-0.15%
2021/01/18	0	0.00	117	22.14	22.45	-117	23,010	-0.51%	大賣/鉅額交易
2021/01/15	22	22.80	2	22.55	22.55	20	23,183	0.09%
2021/01/14	0	0.00	11	23.00	23.45	-11	23,266	-0.05%
2021/01/13	0	0.00	3	23.10	23.20	-3	23,221	-0.01%
2021/01/08	2	23.65	0	0.00	23.50	2	23,488	0.01%
2021/01/05	4	24.56	3	24.45	24.30	1	23,331	0.00%
2021/01/04	1	24.10	2	24.00	24.10	-1	23,022	0.00%
2020/12/31	3	23.55	1	23.80	23.75	2	22,751	0.01%
2020/12/30	5	24.25	14	23.89	23.55	-9	22,459	-0.04%
2020/12/29	5	23.10	5	23.28	23.10	0	21,832	0.00%
2020/12/28	11	22.94	0	0.00	22.95	11	21,601	0.05%
2020/12/24	3	23.00	9	22.77	22.65	-6	21,423	-0.03%
2020/12/23	8	22.32	2	22.63	22.30	6	21,281	0.03%
2020/12/22	55	23.46	71	23.56	22.20	-16	21,110	-0.08%
2020/12/21	19	21.68	1	22.20	22.20	18	20,107	0.09%
2020/12/18	2	21.30	0	0.00	21.25	2	19,964	0.01%
2020/12/16	0	0.00	1	21.85	21.85	-1	19,924	-0.01%
2020/12/15	3	21.52	2	21.40	21.40	1	19,902	0.01%
2020/12/11	2	22.00	0	0.00	22.00	2	19,820	0.01%
2020/12/10	3	22.38	2	22.65	22.45	1	19,784	0.01%
2020/12/09	0	0.00	1	22.25	22.35	-1	19,778	-0.01%
2020/12/08	1	22.40	0	0.00	22.35	1	20,209	0.00%
2020/12/07	6	22.50	6	23.15	22.50	0	20,619	0.00%
2020/12/04	6	23.03	4	22.89	23.00	2	20,686	0.01%
2020/12/03	2	22.35	2	22.70	22.45	0	21,230	0.00%
2020/12/02	3	23.02	0	0.00	22.70	3	21,995	0.01%
2020/12/01	1	23.40	2	23.40	23.55	-1	22,003	0.00%
2020/11/30	2	23.40	2	23.78	23.40	0	22,222	0.00%
2020/11/26	8	23.42	10	23.45	23.45	-2	22,207	-0.01%
2020/11/25	0	0.00	1	23.60	23.45	-1	22,044	0.00%
2020/11/24	5	23.53	0	0.00	23.45	5	22,175	0.02%
2020/11/23	0	0.00	1	24.00	24.00	-1	22,055	0.00%
2020/11/20	1	23.35	2	23.35	23.50	-1	21,847	0.00%
2020/11/18	26	24.41	27	24.24	24.00	-1	22,015	0.00%
2020/11/17	1	23.25	3	23.47	23.70	-2	21,592	-0.01%
2020/11/16	3	22.93	53	23.39	23.40	-50	21,668	-0.23%
2020/11/13	60	23.55	6	23.18	23.05	54	21,653	0.25%
2020/11/12	8	22.77	2	23.20	22.60	6	21,895	0.03%
2020/11/11	4	23.65	2	23.73	23.55	2	22,015	0.01%
2020/11/10	3	23.05	2	23.25	23.15	1	22,065	0.00%
2020/11/09	3	22.98	1	23.30	23.65	2	21,824	0.01%
2020/11/06	1	22.80	1	23.05	23.00	0	21,415	0.00%
2020/11/05	51	22.89	52	23.00	23.00	-1	21,116	0.00%
2020/11/04	9	23.45	9	23.05	22.80	0	21,000	0.00%
2020/11/03	80	23.00	83	23.23	23.05	-3	20,453	-0.01%
2020/11/02	97	22.86	92	22.78	22.30	5	19,871	0.03%
2020/10/30	1	22.55	0	0.00	22.75	1	19,090	0.01%
2020/10/29	3	22.28	5	22.72	22.75	-2	18,736	-0.01%
2020/10/28	26	22.17	30	22.59	22.50	-4	18,375	-0.02%
2020/10/27	6	21.82	14	22.07	22.15	-8	17,655	-0.05%
2020/10/26	7	21.69	5	22.18	21.35	2	16,454	0.01%
2020/10/23	0	0.00	14	21.06	21.15	-14	15,739	-0.09%
2020/10/22	1	20.00	1	20.55	20.55	0	15,560	0.00%
2020/10/20	3	19.92	1	20.35	20.30	2	15,212	0.01%
2020/10/19	0	0.00	2	19.90	20.00	-2	15,121	-0.01%
2020/10/16	2	19.75	0	0.00	19.80	2	15,039	0.01%
2020/10/15	2	19.55	6	19.73	19.95	-4	14,777	-0.03%
2020/10/14	1	18.90	4	19.45	19.50	-3	14,574	-0.02%
2020/10/13	6	19.05	11	19.28	18.90	-5	14,400	-0.03%
2020/10/08	1	19.20	0	0.00	19.00	1	14,123	0.01%
2020/10/06	0	0.00	3	19.28	19.35	-3	14,312	-0.02%
2020/09/30	0	0.00	10	18.55	18.60	-10	14,425	-0.07%
2020/09/25	5	18.70	6	18.37	18.30	-1	14,423	-0.01%
2020/09/22	2	18.90	0	0.00	19.15	2	14,056	0.01%
2020/09/21	0	0.00	5	19.38	19.35	-5	13,977	-0.04%
2020/09/18	0	0.00	1	19.65	19.45	-1	13,968	-0.01%
2020/09/17	0	0.00	1	19.50	19.55	-1	13,889	-0.01%
2020/09/16	3	19.27	0	0.00	19.05	3	13,673	0.02%
2020/09/14	4	19.33	20	19.35	19.15	-16	13,512	-0.12%
2020/09/11	72	20.83	11	19.79	19.90	61	13,290	0.46%
2020/09/10	43	20.58	1	21.05	20.90	42	12,760	0.33%
2020/09/09	46	20.58	0	0.00	20.50	46	12,245	0.38%
2020/09/08	10	20.71	1	21.05	20.75	9	11,962	0.08%
2020/09/07	4	21.34	1	21.45	21.45	3	11,200	0.03%
2020/09/04	2	19.25	5	19.50	19.50	-3	10,332	-0.03%
2020/09/03	0	0.00	25	19.59	19.55	-25	10,040	-0.25%
2020/09/02	0	0.00	1	19.60	19.15	-1	9,755	-0.01%
2020/09/01	1	19.20	0	0.00	19.10	1	9,488	0.01%
2020/08/31	1	19.20	2	19.28	19.20	-1	9,487	-0.01%
2020/08/28	98	19.09	3	19.28	19.00	95	9,432	1.01%
2020/08/27	1	19.10	3	19.35	18.75	-2	9,143	-0.02%
2020/08/26	0	0.00	50	19.00	19.10	-50	8,908	-0.56%
2020/08/25	54	18.99	7	19.16	18.90	47	8,808	0.53%
2020/08/24	2	18.55	14	18.96	19.00	-12	8,210	-0.15%
2020/08/21	10	18.65	21	19.02	18.75	-11	8,047	-0.14%
2020/08/20	11	18.31	14	18.25	18.35	-3	7,781	-0.04%
2020/08/19	22	18.95	53	18.94	19.20	-31	7,423	-0.42%
2020/08/18	26	18.59	44	18.61	18.75	-18	6,994	-0.26%
2020/08/17	2	17.75	83	18.27	18.30	-81	6,069	-1.33%
2020/08/14	2	15.75	7	15.86	16.65	-5	5,671	-0.09%
2020/08/12	50	14.90	0	0.00	14.80	50	5,652	0.88%
2020/08/11	0	0.00	2	15.00	14.90	-2	5,663	-0.04%
2020/08/10	0	0.00	1	15.00	15.00	-1	5,646	-0.02%
2020/08/07	0	0.00	50	14.60	14.60	-50	5,590	-0.89%
2020/08/05	0	0.00	1	14.40	14.35	-1	5,588	-0.02%
2020/07/27	2	14.50	0	0.00	14.35	2	5,792	0.03%
2020/07/23	0	0.00	1	15.00	15.00	-1	5,870	-0.02%
2020/07/22	2	14.80	0	0.00	14.80	2	5,841	0.03%
2020/07/15	2	14.55	0	0.00	14.60	2	5,898	0.03%
2020/07/14	1	14.70	1	15.05	14.50	0	5,936	0.00%
2020/07/13	0	0.00	5	14.55	14.70	-5	5,831	-0.09%
2020/07/10	0	0.00	3	14.65	14.45	-3	5,834	-0.05%
2020/07/09	0	0.00	3	15.10	14.95	-3	5,747	-0.05%
2020/07/08	0	0.00	2	14.85	14.75	-2	5,793	-0.03%
2020/07/07	0	0.00	2	14.80	14.90	-2	5,801	-0.03%
2020/07/03	4	14.90	2	14.80	14.90	2	5,769	0.03%
2020/06/24	0	0.00	5	14.90	15.00	-5	5,845	-0.09%
2020/06/19	0	0.00	11	14.81	14.90	-11	5,882	-0.19%
2020/06/17	0	0.00	4	15.03	15.10	-4	5,890	-0.07%
2020/06/15	1	14.90	0	0.00	14.60	1	6,000	0.02%
2020/06/12	52	14.69	0	0.00	14.85	52	6,030	0.86%
2020/06/11	0	0.00	2	15.23	14.85	-2	6,052	-0.03%
2020/06/08	44	15.40	0	0.00	15.20	44	6,151	0.72%
2020/06/05	33	15.34	2	15.40	15.30	31	6,044	0.51%
2020/06/02	2	14.50	0	0.00	14.35	2	5,901	0.03%
2020/06/01	4	14.50	0	0.00	14.40	4	5,892	0.07%
2020/05/29	0	0.00	1	14.25	14.10	-1	5,836	-0.02%
2020/05/28	2	14.35	0	0.00	14.15	2	5,794	0.03%
2020/05/27	0	0.00	3	14.30	14.40	-3	5,758	-0.05%
2020/05/26	3	14.47	0	0.00	14.40	3	5,730	0.05%
2020/05/25	0	0.00	2	14.25	14.35	-2	5,686	-0.04%
2020/05/22	1	14.70	2	14.90	14.50	-1	5,613	-0.02%
2020/05/21	12	14.91	1	15.05	15.00	11	5,515	0.20%
2020/05/20	10	15.31	1	15.45	15.15	9	5,388	0.17%
2020/05/19	1	14.45	3	15.15	15.15	-2	4,976	-0.04%
2020/05/14	1	13.85	0	0.00	13.80	1	4,601	0.02%
2020/05/13	1	14.20	0	0.00	14.30	1	4,526	0.02%
2020/05/12	1	14.40	0	0.00	14.45	1	4,523	0.02%
2020/05/11	5	14.90	0	0.00	14.80	5	4,503	0.11%
2020/05/08	2	14.85	4	14.91	14.90	-2	4,469	-0.04%
2020/05/06	24	14.83	0	0.00	14.65	24	4,405	0.54%
2020/04/30	2	14.95	1	15.00	15.05	1	4,319	0.02%
2020/04/29	1	14.35	6	14.25	14.45	-5	4,221	-0.12%
2020/04/28	0	0.00	1	14.45	14.55	-1	4,138	-0.02%
2020/04/27	1	14.40	0	0.00	14.55	1	4,295	0.02%
2020/04/23	1	13.95	0	0.00	14.05	1	4,252	0.02%
2020/04/22	0	0.00	1	13.60	13.65	-1	4,204	-0.02%
2020/04/20	1	14.25	0	0.00	14.20	1	4,109	0.02%
2020/04/16	1	14.45	0	0.00	14.55	1	4,025	0.02%
2020/04/15	1	14.60	0	0.00	14.75	1	4,073	0.02%
2020/04/14	5	14.59	0	0.00	14.65	5	4,136	0.12%
2020/04/13	0	0.00	2	14.70	14.50	-2	4,204	-0.05%
2020/04/01	0	0.00	1	13.05	13.05	-1	4,451	-0.02%
2020/03/31	0	0.00	5	12.60	12.90	-5	4,415	-0.11%
2020/03/26	9	12.26	0	0.00	12.10	9	4,391	0.20%
2020/03/25	1	12.70	0	0.00	12.50	1	4,449	0.02%
2020/03/24	4	11.75	6	11.95	11.95	-2	4,522	-0.04%
2020/03/23	0	0.00	1	10.90	11.20	-1	4,528	-0.02%
2020/03/20	13	11.23	1	11.20	11.45	12	4,539	0.26%
2020/03/19	1	10.65	5	10.70	10.65	-4	4,501	-0.09%
2020/03/16	0	0.00	15	12.85	12.95	-15	4,351	-0.34%
2020/03/09	1	15.30	0	0.00	15.10	1	3,995	0.03%
2020/03/02	1	16.35	0	0.00	16.20	1	4,029	0.02%
2020/02/21	0	0.00	3	17.25	17.20	-3	4,001	-0.07%
2020/02/19	3	17.40	0	0.00	17.45	3	3,994	0.08%
2020/02/14	0	0.00	10	17.15	17.15	-10	4,054	-0.25%
2020/02/11	0	0.00	1	16.65	16.70	-1	4,130	-0.02%
2020/02/06	0	0.00	1	16.75	16.90	-1	4,180	-0.02%
2020/02/05	1	16.55	0	0.00	16.50	1	4,184	0.02%
2020/02/04	10	16.60	0	0.00	16.70	10	4,162	0.24%
2020/02/03	1	16.00	0	0.00	16.30	1	4,143	0.02%
2020/01/31	2	17.05	0	0.00	17.05	2	4,051	0.05%
2020/01/30	0	0.00	2	18.00	16.80	-2	4,097	-0.05%
2020/01/20	0	0.00	10	18.45	18.45	-10	3,905	-0.26%
2020/01/15	0	0.00	10	18.35	18.30	-10	3,920	-0.26%
2020/01/14	1	18.40	0	0.00	18.40	1	3,941	0.03%
2020/01/08	0	0.00	5	18.55	18.45	-5	3,834	-0.13%
2020/01/07	3	18.72	4	18.91	18.75	-1	3,715	-0.03%
2020/01/06	3	19.05	0	0.00	19.05	3	3,620	0.08%
2020/01/03	24	19.21	2	19.35	19.40	22	3,573	0.62%
2020/01/02	7	19.06	114	19.12	19.15	-107	3,422	-3.13%	大賣/鉅額交易
2019/12/25	1	18.60	0	0.00	18.60	1	3,165	0.03%
2019/12/24	1	18.65	0	0.00	18.55	1	3,198	0.03%
2019/12/17	0	0.00	2	18.30	18.40	-2	3,011	-0.07%
2019/12/16	0	0.00	2	18.30	18.25	-2	3,007	-0.07%
2019/11/28	0	0.00	1	18.40	18.30	-1	3,606	-0.03%
2019/11/27	12	18.72	0	0.00	18.75	12	3,620	0.33%
2019/11/26	2	18.40	0	0.00	18.50	2	3,558	0.06%
2019/11/20	0	0.00	1	18.15	18.25	-1	3,605	-0.03%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/11	10	18.15	0	0.00	18.10	10	3,936	0.25%
2019/11/06	3	18.55	0	0.00	18.60	3	3,957	0.08%
2019/11/05	0	0.00	2	18.50	18.50	-2	3,982	-0.05%
2019/10/30	0	0.00	1	18.55	18.55	-1	4,225	-0.02%
2019/10/25	1	18.70	0	0.00	18.65	1	4,209	0.02%
2019/10/24	3	18.65	0	0.00	18.75	3	4,244	0.07%
2019/10/18	0.5	18.50	0	0.00	18.50	0.5	4,343	0.01%
2019/10/17	0	0.00	2	18.25	18.30	-2	4,384	-0.05%
2019/10/14	1	18.15	0	0.00	18.15	1	4,528	0.02%
2019/10/08	1	18.20	1	18.05	18.00	0	4,475	0.00%
2019/10/04	100	18.15	0	0.00	18.20	100	4,492	2.23%
2019/10/02	0	0.00	1	18.40	18.45	-1	4,586	-0.02%
2019/09/27	1	18.10	0	0.00	18.10	1	4,670	0.02%
2019/09/26	1	18.35	0	0.00	18.35	1	4,653	0.02%
2019/09/25	1	18.60	0	0.00	18.50	1	4,719	0.02%
2019/09/20	1	19.10	0	0.00	19.00	1	4,985	0.02%
2019/09/18	2	19.05	0	0.00	18.95	2	4,972	0.04%
2019/09/16	81	19.97	72	19.96	19.40	9	4,911	0.18%
2019/09/10	10	18.80	0	0.00	18.80	10	4,653	0.21%
2019/09/03	1	18.75	0	0.00	18.75	1	4,871	0.02%
2019/08/30	0	0.00	2	18.45	18.55	-2	4,848	-0.04%
2019/08/27	1	18.15	0	0.00	18.05	1	4,821	0.02%
2019/08/26	0	0.00	4	18.20	18.20	-4	4,797	-0.08%
2019/08/23	4	18.49	5	18.53	18.50	-1	4,786	-0.02%
2019/08/22	2	18.20	0	0.00	18.25	2	4,755	0.04%
2019/08/21	7	18.31	0	0.00	18.30	7	4,730	0.15%
2019/08/15	0	0.00	2	18.10	18.05	-2	4,564	-0.04%
2019/08/14	0	0.00	8	18.56	18.50	-8	4,477	-0.18%
2019/08/13	2	18.05	1	17.75	17.70	1	4,391	0.02%
2019/08/12	5	18.24	0	0.00	18.20	5	4,318	0.12%
2019/08/08	4	18.25	20	18.20	18.40	-16	4,331	-0.37%
2019/08/07	2	18.50	0	0.00	18.55	2	4,296	0.05%
2019/08/06	0	0.00	2	18.33	18.65	-2	4,314	-0.05%
2019/08/05	4	19.13	0	0.00	18.85	4	4,308	0.09%
2019/08/02	1	19.95	2	19.90	19.90	-1	4,263	-0.02%
2019/07/25	2	20.70	0	0.00	20.65	2	4,432	0.05%
2019/07/19	2	21.00	1	21.05	21.00	1	5,051	0.02%
2019/07/18	1	21.05	0	0.00	21.05	1	5,024	0.02%
2019/07/17	0	0.00	3	21.03	21.05	-3	4,975	-0.06%
2019/07/16	1	20.85	1	20.90	20.80	0	4,939	0.00%
2019/07/11	4	20.78	1	20.90	20.65	3	4,975	0.06%
2019/07/10	4	20.74	0	0.00	20.85	4	4,985	0.08%
2019/07/09	2	20.85	3	20.80	20.80	-1	5,001	-0.02%
2019/07/08	7	20.89	0	0.00	20.70	7	5,038	0.14%
2019/07/05	3	21.20	1	21.25	21.15	2	5,081	0.04%
2019/07/04	6	21.25	0	0.00	21.20	6	5,188	0.12%
2019/07/03	2	21.30	0	0.00	21.40	2	5,414	0.04%
2019/07/02	0	0.00	1	21.20	21.45	-1	5,437	-0.02%
2019/07/01	3	21.22	5	21.10	21.20	-2	5,363	-0.04%
2019/06/28	0	0.00	7	20.61	20.50	-7	5,273	-0.13%
2019/06/27	4	20.15	0	0.00	20.15	4	5,135	0.08%
2019/06/26	1	20.15	0	0.00	20.15	1	5,116	0.02%
2019/06/25	3	20.25	0	0.00	20.25	3	5,077	0.06%
2019/06/24	2	20.28	7	20.26	20.35	-5	5,064	-0.10%
2019/06/21	0	0.00	1	20.40	20.20	-1	5,060	-0.02%
2019/06/20	1	20.20	0	0.00	20.25	1	5,027	0.02%
2019/06/19	2	20.08	0	0.00	20.30	2	5,059	0.04%
2019/06/18	0	0.00	5	20.05	20.15	-5	4,991	-0.10%
2019/06/17	20	20.48	16	20.32	20.30	4	4,974	0.08%
2019/06/14	0	0.00	7	20.29	20.30	-7	4,938	-0.14%
2019/06/13	4	19.83	0	0.00	19.80	4	4,863	0.08%
2019/06/12	3	19.83	0	0.00	19.85	3	4,844	0.06%
2019/06/11	1	19.95	0	0.00	20.00	1	4,804	0.02%
2019/06/10	2	20.00	5	20.10	20.10	-3	4,800	-0.06%
2019/06/05	2	20.10	0	0.00	20.05	2	4,915	0.04%
2019/06/04	1	20.25	0	0.00	20.15	1	4,969	0.02%
2019/06/03	2	20.45	0	0.00	20.25	2	4,993	0.04%
2019/05/23	10	21.05	0	0.00	21.10	10	5,204	0.19%
2019/05/13	1	21.00	0	0.00	21.10	1	5,613	0.02%
2019/05/03	0	0.00	1	21.85	21.85	-1	5,793	-0.02%
2019/04/30	0	0.00	1	21.30	21.25	-1	5,701	-0.02%
2019/04/29	4	21.18	3	20.90	21.05	1	5,655	0.02%
2019/04/26	6	21.36	7	21.45	21.30	-1	5,629	-0.02%
2019/04/25	0	0.00	3	23.60	23.65	-3	5,203	-0.06%
2019/04/18	0	0.00	1	23.80	23.75	-1	5,403	-0.02%
2019/04/16	1	24.15	0	0.00	24.15	1	5,534	0.02%
2019/04/15	0	0.00	2	24.20	24.20	-2	5,539	-0.04%
2019/04/10	3	24.83	1	24.65	25.10	2	5,396	0.04%
2019/04/09	7	24.81	22	24.86	25.00	-15	5,269	-0.28%
2019/03/27	0.5	24.00	1	23.75	24.00	-0.5	4,924	-0.01%
2019/03/26	3	23.75	0	0.00	23.70	3	4,946	0.06%
2019/03/25	3	23.80	0	0.00	23.80	3	4,939	0.06%
2019/03/22	0	0.00	3	24.00	24.00	-3	4,930	-0.06%
2019/03/19	5	23.90	0	0.00	24.00	5	4,966	0.10%
2019/03/18	0	0.00	2	23.83	23.95	-2	4,984	-0.04%
2019/03/12	1	23.60	0	0.00	23.45	1	5,410	0.02%
2019/03/11	0	0.00	14	23.85	23.85	-14	5,394	-0.26%
2019/03/07	0	0.00	5	24.10	24.00	-5	5,679	-0.09%
2019/03/06	0	0.00	3	24.20	24.05	-3	5,798	-0.05%
2019/03/05	18	24.09	0	0.00	23.95	18	5,987	0.30%
2019/03/04	22	24.38	0	0.00	24.25	22	6,029	0.36%
2019/02/27	0	0.00	1	24.15	24.05	-1	6,043	-0.02%
2019/02/26	15	24.20	0	0.00	24.00	15	6,108	0.25%
2019/02/25	0.3	24.20	0	0.00	24.20	0.3	6,143	0.00%
2019/02/15	0	24.20	0	0.00	24.20	0	6,051	0.00%
2019/02/13	5	24.26	4	24.10	24.10	1	6,041	0.02%
2019/02/12	11	24.47	26	24.43	24.50	-15	5,987	-0.25%
2019/02/11	10	25.25	10	24.70	24.75	0	5,937	0.00%
2019/01/30	0	0.00	1	24.50	25.05	-1	5,909	-0.02%
2019/01/29	10	24.05	12	24.06	24.05	-2	5,827	-0.03%
2019/01/23	1	23.50	0	0.00	23.60	1	5,911	0.02%
2019/01/18	0	0.00	1	24.30	24.00	-1	5,995	-0.02%
2019/01/10	0	0.00	8	23.19	23.20	-8	6,439	-0.12%
2019/01/09	6	22.77	3	22.88	22.70	3	6,405	0.05%
2019/01/08	0	0.00	50	21.95	21.90	-50	6,245	-0.80%
2019/01/07	3	21.65	1	21.80	21.80	2	6,285	0.03%
2019/01/04	41	21.05	4	21.33	21.20	37	6,301	0.59%
2019/01/03	10	21.50	0	0.00	21.70	10	6,338	0.16%
2018/12/26	2	21.53	0	0.00	21.60	2	6,315	0.03%
2018/12/24	5	22.30	0	0.00	22.30	5	6,349	0.08%
2018/12/21	0	0.00	1	22.10	22.35	-1	6,482	-0.02%
2018/12/20	1	21.80	1	22.10	21.75	0	6,484	0.00%
2018/12/19	1	22.20	5	22.25	22.10	-4	6,555	-0.06%
2018/12/18	0	0.00	1	22.40	22.40	-1	6,663	-0.02%
2018/12/17	1	22.90	0	0.00	22.60	1	6,788	0.01%
2018/12/13	0	0.00	1	22.90	23.20	-1	6,830	-0.01%
2018/12/12	17	22.99	0	0.00	22.90	17	6,787	0.25%
2018/12/11	5	23.15	0	0.00	23.05	5	6,725	0.07%
2018/12/10	0	0.00	2	23.53	23.40	-2	6,673	-0.03%
2018/12/07	3	24.75	2	24.25	24.30	1	6,611	0.02%
2018/12/06	15	24.00	1	23.75	23.40	14	6,494	0.22%
2018/12/04	1	24.05	0	0.00	24.05	1	6,355	0.02%
2018/12/03	6	23.58	4	23.40	24.00	2	6,242	0.03%
2018/11/30	6	22.16	10	22.17	22.35	-4	6,003	-0.07%
2018/11/29	10	21.79	8	21.65	21.60	2	5,936	0.03%
2018/11/28	7	21.54	0	0.00	21.60	7	5,819	0.12%
2018/11/27	1	22.00	0	0.00	22.05	1	5,666	0.02%
2018/11/26	1	22.55	0	0.00	22.45	1	5,654	0.02%
2018/11/23	1	22.65	3	22.87	22.65	-2	5,669	-0.04%
2018/11/22	3	23.70	3	23.48	23.35	0	5,608	0.00%
2018/11/21	1	22.55	0	0.00	22.50	1	5,583	0.02%
2018/11/19	0	0.00	1	22.60	22.55	-1	5,625	-0.02%
2018/11/13	0	0.00	2	22.35	22.45	-2	5,804	-0.03%
2018/11/09	3	22.25	0	0.00	22.20	3	5,992	0.05%
2018/11/08	1	22.90	5	22.90	22.80	-4	6,297	-0.06%
2018/11/07	0	0.00	3	22.48	22.55	-3	6,591	-0.05%
2018/11/06	0	0.00	1	21.80	22.15	-1	6,550	-0.02%
2018/11/05	3	21.40	9	21.67	21.80	-6	6,514	-0.09%
2018/10/31	2	20.25	2	20.70	20.85	0	6,540	0.00%
2018/10/30	2	20.03	0	0.00	20.00	2	6,525	0.03%
2018/10/29	0	0.00	2	20.35	20.35	-2	6,542	-0.03%
2018/10/26	0	0.00	2	20.03	20.20	-2	6,575	-0.03%
2018/10/25	3	19.57	2	19.80	19.50	1	6,541	0.02%
2018/10/24	1	21.35	0	0.00	21.20	1	6,413	0.02%
2018/10/23	13	22.32	1	22.50	22.20	12	6,251	0.19%
2018/10/22	3	23.17	3	23.23	23.35	0	6,141	0.00%
2018/10/19	10	22.41	7	22.64	22.45	3	6,136	0.05%
2018/10/18	5	24.09	10	23.55	23.60	-5	6,006	-0.08%
2018/10/17	2	24.43	0	0.00	24.30	2	5,938	0.03%
2018/10/16	0	0.00	1	24.90	24.95	-1	5,947	-0.02%
2018/10/15	1	24.75	1	24.90	24.65	0	5,997	0.00%
2018/10/11	3	25.22	0	0.00	25.15	3	5,961	0.05%
2018/10/08	55	28.70	0	0.00	28.65	55	5,936	0.93%
2018/10/05	1	28.70	0	0.00	28.55	1	6,057	0.02%
2018/10/03	1	29.15	0	0.00	29.00	1	6,028	0.02%
2018/09/28	1	30.75	64	30.28	30.40	-63	6,102	-1.03%
2018/09/26	2	30.20	1	30.30	29.80	1	6,041	0.02%
2018/09/25	1	29.90	2	29.80	29.80	-1	5,999	-0.02%
2018/09/21	55	28.60	2	28.65	29.05	53	5,911	0.90%
2018/09/20	2	27.55	2	27.90	28.25	0	5,828	0.00%
2018/09/19	2	27.78	0	0.00	27.70	2	5,871	0.03%
2018/09/18	20	28.05	1	28.00	28.00	19	5,891	0.32%
2018/09/12	1	27.95	3	28.08	28.10	-2	6,210	-0.03%
2018/09/11	2	26.73	3	27.32	27.70	-1	6,289	-0.02%
2018/09/10	12	27.58	2	27.80	27.65	10	6,231	0.16%
2018/09/07	3	28.72	4	29.09	28.60	-1	6,213	-0.02%
2018/09/06	1	28.85	4	28.89	28.75	-3	6,316	-0.05%
2018/09/05	2	29.05	0	0.00	28.90	2	6,360	0.03%
2018/09/03	2	29.90	3	29.93	29.55	-1	6,507	-0.02%
2018/08/31	3	29.60	0	0.00	29.65	3	6,548	0.05%
2018/08/29	0	0.00	1	30.60	30.50	-1	6,659	-0.02%
2018/08/28	1	30.75	1	30.70	30.75	0	6,708	0.00%
2018/08/27	2	30.95	27	30.90	31.00	-25	6,691	-0.37%
2018/08/24	1	30.35	0	0.00	30.90	1	6,775	0.01%
2018/08/23	1	30.40	0	0.00	30.75	1	6,976	0.01%
2018/08/21	1	31.10	1	31.10	31.20	0	7,084	0.00%
2018/08/20	1	31.30	2	31.30	31.30	-1	7,167	-0.01%
2018/08/17	14	31.20	0	0.00	30.70	14	7,205	0.19%
2018/08/16	3	30.45	12	30.39	30.45	-9	7,182	-0.13%
2018/08/15	2	30.90	3	30.72	31.00	-1	7,273	-0.01%
2018/08/14	8	29.68	15	30.54	31.10	-7	7,046	-0.10%
2018/08/13	7	28.51	2	28.40	28.30	5	7,045	0.07%
2018/08/10	0	0.00	11	29.75	29.30	-11	7,382	-0.15%
2018/08/08	0	0.00	2	29.70	29.75	-2	7,413	-0.03%
2018/08/06	1	28.35	1	28.65	28.85	0	7,435	0.00%
2018/08/02	1	28.55	0	0.00	28.35	1	7,430	0.01%
2018/07/31	1.2	28.51	3	28.70	28.60	-1.9	7,537	-0.02%
2018/07/30	1	28.10	0	0.00	28.20	1	7,584	0.01%
2018/07/26	0	0.00	7	28.27	28.50	-7	7,664	-0.09%
2018/07/25	0	0.00	7	27.66	27.80	-7	7,687	-0.09%
2018/07/24	0	0.00	1	27.30	27.25	-1	7,695	-0.01%
2018/07/23	1	27.00	2	27.30	27.00	-1	7,747	-0.01%
2018/07/20	7	27.00	0	0.00	26.75	7	7,968	0.09%
2018/07/19	2	27.30	2	27.70	27.20	0	7,994	0.00%
2018/07/18	6	27.53	0	0.00	27.50	6	8,138	0.07%
2018/07/17	3	27.95	0	0.00	27.90	3	8,189	0.04%
2018/07/10	1	28.90	0	0.00	29.10	1	8,815	0.01%
2018/07/06	1	28.50	0	0.00	28.55	1	9,001	0.01%
2018/07/02	0	0.00	1	29.70	29.55	-1	9,290	-0.01%
2018/06/27	1	29.25	0	0.00	29.15	1	9,256	0.01%
2018/06/22	0	0.00	3	29.82	29.75	-3	9,401	-0.03%
2018/06/21	0	0.00	2	29.55	29.40	-2	9,392	-0.02%
2018/06/20	4	28.75	9	28.76	29.15	-5	9,424	-0.05%
2018/06/19	5	28.42	4	28.45	28.10	1	9,383	0.01%
2018/06/15	1	28.85	7	29.00	28.65	-6	9,373	-0.06%
2018/06/14	6	29.32	2	29.65	29.10	4	9,383	0.04%
2018/06/13	0	0.00	1	30.05	29.80	-1	9,441	-0.01%
2018/06/12	19	30.01	1	29.90	29.85	18	9,474	0.19%
2018/06/11	13	30.41	0	0.00	30.25	13	9,420	0.14%
2018/06/08	6	31.38	0	0.00	31.20	6	9,428	0.06%
2018/06/07	0	0.00	12	31.83	31.90	-12	9,401	-0.13%
2018/06/06	4	31.20	0	0.00	31.15	4	9,397	0.04%
2018/06/05	4	31.31	2	31.65	31.20	2	9,382	0.02%
2018/06/04	29	31.39	2	31.80	31.70	27	9,349	0.29%
2018/06/01	2	31.55	0	0.00	31.50	2	9,322	0.02%
2018/05/31	3	31.67	6	31.90	32.10	-3	9,197	-0.03%
2018/05/30	2	31.18	0	0.00	31.35	2	9,043	0.02%
2018/05/29	9	31.93	10	31.61	31.45	-1	9,030	-0.01%
2018/05/28	6	31.50	8	31.40	31.30	-2	9,018	-0.02%
2018/05/25	3	32.25	3	32.50	32.05	0	9,076	0.00%
2018/05/24	6	33.25	9	33.25	33.20	-3	9,103	-0.03%
2018/05/23	4	33.45	1	33.75	34.00	3	9,061	0.03%
2018/05/22	5	33.32	7	33.37	33.25	-2	8,908	-0.02%
2018/05/21	13	34.42	10	34.40	33.60	3	8,885	0.03%
2018/05/18	36	33.41	37	33.40	33.95	-1	8,590	-0.01%
2018/05/17	6	32.32	0	0.00	31.75	6	8,254	0.07%
2018/05/16	2	31.70	0	0.00	31.70	2	8,172	0.02%
2018/05/15	3	31.55	0	0.00	31.45	3	8,296	0.04%
2018/05/14	1	31.75	0	0.00	32.40	1	8,370	0.01%
2018/05/11	0	0.00	2	31.43	31.80	-2	8,389	-0.02%
2018/05/10	0	0.00	1	31.50	30.90	-1	8,384	-0.01%
2018/05/09	0	0.00	10	31.05	31.05	-10	8,365	-0.12%
2018/05/08	3.2	32.57	10	32.60	32.60	-6.9	8,392	-0.08%
2018/05/04	0	0.00	2	32.43	32.55	-2	8,521	-0.02%
2018/05/03	0	0.00	1	33.00	32.60	-1	8,685	-0.01%
2018/05/02	6	33.18	6.3	33.34	33.30	-0.3	8,690	0.00%
2018/04/30	3	33.10	3	33.35	33.00	0	8,651	0.00%
2018/04/27	3	32.95	0	0.00	33.55	3	8,690	0.03%
2018/04/26	27	33.73	20	33.62	33.60	7	8,736	0.08%
2018/04/25	5	32.12	2	32.45	32.10	3	8,639	0.03%
2018/04/24	15	32.78	5	32.97	32.95	10	8,660	0.12%
2018/04/23	2	32.05	2	32.35	32.50	0	8,688	0.00%
2018/04/20	15	33.43	20	33.46	33.10	-5	8,766	-0.06%
2018/04/18	0	0.00	2	32.10	32.65	-2	8,774	-0.02%
2018/04/17	2	31.50	3	31.95	31.55	-1	8,829	-0.01%
2018/04/13	0	0.00	1	31.90	31.90	-1	9,208	-0.01%
2018/04/12	1	31.15	3	31.05	31.10	-2	9,504	-0.02%
2018/04/11	1	30.60	0	0.00	30.25	1	9,729	0.01%
2018/04/10	3	31.07	0	0.00	31.15	3	10,059	0.03%
2018/04/09	2	31.20	2	30.73	31.40	0	10,351	0.00%
2018/04/03	1	29.25	0	0.00	29.35	1	10,573	0.01%
2018/03/31	0	0.00	1	30.60	30.60	-1	12,081	-0.01%
2018/03/30	1	30.75	0	0.00	30.65	1	13,086	0.01%
2018/03/28	0	0.00	10	30.40	30.05	-10	13,439	-0.07%
2018/03/27	10	29.93	41	30.05	30.00	-31	13,456	-0.23%
2018/03/26	6	29.75	6	29.88	29.60	0	13,432	0.00%
2018/03/23	5	29.75	5	29.55	29.75	0	13,414	0.00%
2018/03/22	5.2	29.49	0	0.00	29.45	5.2	13,356	0.04%
2018/03/21	1	29.45	2	29.78	29.45	-1	13,407	-0.01%
2018/03/20	10	29.55	5	29.40	29.90	5	13,481	0.04%
2018/03/19	5	30.00	5	29.60	29.50	0	13,563	0.00%
2018/03/15	15	29.08	15	29.20	29.40	0	13,649	0.00%
2018/03/14	3	29.22	8	29.21	29.40	-5	13,650	-0.04%
2018/03/12	15	28.75	20	28.88	28.60	-5	13,987	-0.04%
2018/03/09	1	28.35	0	0.00	27.95	1	14,164	0.01%
2018/03/05	3	28.00	35	28.70	27.90	-32	15,651	-0.20%
2018/03/02	10	29.15	0	0.00	28.90	10	15,668	0.06%
2018/03/01	17	29.05	15	29.06	29.70	2	15,776	0.01%
2018/02/27	3	29.05	23	29.12	29.20	-20	15,719	-0.13%
2018/02/26	10	28.90	15	29.20	29.00	-5	15,721	-0.03%
2018/02/23	1	28.05	0	0.00	28.00	1	15,928	0.01%
2018/02/09	0	0.00	2	27.00	27.10	-2	16,231	-0.01%
2018/02/08	5	27.25	0	0.00	27.25	5	16,352	0.03%
2018/02/07	30	27.75	1	27.60	26.90	29	16,513	0.18%
2018/02/06	33	26.49	4	26.38	26.35	29	16,691	0.17%
2018/02/05	1	28.10	0	0.00	28.05	1	17,180	0.01%
2018/02/01	5	28.95	6	29.13	28.80	-1	17,753	-0.01%
2018/01/31	11	28.73	1	28.80	28.75	10	17,730	0.06%
2018/01/30	0	0.00	2	29.70	29.35	-2	17,647	-0.01%
2018/01/29	13	30.35	3	30.25	30.50	10	17,715	0.06%
2018/01/26	3	29.87	1	30.15	29.80	2	17,625	0.01%
2018/01/25	1	29.80	4	29.68	29.55	-3	17,442	-0.02%
2018/01/23	4	29.53	0	0.00	29.10	4	17,398	0.02%
2018/01/22	0	0.00	2	29.58	29.70	-2	17,341	-0.01%
2018/01/19	4	29.38	30	29.30	29.15	-26	17,290	-0.15%
2018/01/18	0	0.00	1	29.80	29.80	-1	17,160	-0.01%
2018/01/17	1	30.30	1	30.30	30.15	0	17,062	0.00%
2018/01/16	61.1	29.88	1	30.15	29.65	60.1	16,881	0.36%
2018/01/15	1	29.75	0.5	29.90	29.90	0.5	16,759	0.00%
2018/01/12	4	30.48	5	31.02	30.40	-1	16,553	-0.01%
2018/01/11	11	30.71	5	30.64	30.35	6	16,355	0.04%
2018/01/10	10	31.04	11	31.44	31.05	-1	16,264	-0.01%
2018/01/09	4	31.21	4	31.58	31.60	0	15,960	0.00%
2018/01/08	30	31.19	19	31.06	31.15	11	15,651	0.07%
2018/01/05	16	30.39	5	30.71	30.80	11	15,233	0.07%
2018/01/04	7	30.54	8	30.93	30.15	-1	14,980	-0.01%
2018/01/03	8	30.68	60	30.55	30.35	-52	14,682	-0.35%
2018/01/02	6	31.03	5	31.79	30.80	1	14,308	0.01%