國喬 (1312)-元富-中壢券商分點個股進出

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
11.70
漲跌
▼0.10
漲幅
-0.85%
成交量
1,491張
產業
上市塑膠類股
645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國喬 (1312)籌碼相關－元富-中壢券商分點個股進出

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

元富-中壢券商分點個股進出
元富-中壢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
2024/11/20	20	11.80	0	0.00	11.80	20	2,610	0.77%
2024/11/18	0	0.00	18.1	12.00	12.05	-18.1	2,645	-0.68%
2024/11/15	5	11.65	0	0.00	11.55	5	2,593	0.19%
2024/11/12	25.1	11.69	0	0.00	11.70	25.1	2,548	0.99%
2024/11/11	20	12.05	0	0.00	11.95	20	2,536	0.79%
2024/11/08	55	12.35	20.1	12.50	12.25	34.9	2,538	1.37%
2024/11/07	0	0.00	39.1	12.38	12.35	-39.1	2,557	-1.53%
2024/11/06	0	0.00	23	12.20	12.20	-23	2,561	-0.90%
2024/11/04	40	12.18	0	0.00	12.10	40	2,775	1.44%
2024/11/01	0	0.00	22	12.25	12.25	-22	3,016	-0.73%
2024/10/30	20	12.10	20	12.10	12.10	0	3,063	0.00%
2024/10/29	20	12.20	0.1	12.45	12.20	19.9	3,100	0.64%
2024/10/28	0	0.00	40.7	12.52	12.50	-40.7	3,076	-1.32%
2024/10/25	5	12.40	0	0.00	12.40	5	3,109	0.16%
2024/10/22	0.1	12.50	0	0.00	12.50	0.1	3,191	0.00%
2024/10/21	20	12.65	20	12.65	12.60	0	3,272	0.00%
2024/10/16	20.1	12.65	0	0.00	12.70	20.1	3,804	0.53%
2024/10/15	20	12.75	0	0.00	12.85	20	3,843	0.52%
2024/10/08	3	13.45	0	0.00	13.40	3	4,272	0.07%
2024/09/30	43	13.47	28	13.50	13.50	15	4,370	0.34%
2024/09/27	0	0.00	3	13.55	13.65	-3	4,371	-0.07%
2024/09/26	5	12.95	0	0.00	12.95	5	4,240	0.12%
2024/09/19	1	13.05	0	0.00	13.05	1	4,299	0.02%
2024/09/18	1	13.20	0	0.00	13.05	1	4,327	0.02%
2024/09/04	2	12.55	0.5	12.55	12.40	1.5	4,336	0.04%
2024/09/02	0	0.00	0.5	13.15	13.05	-0.5	4,336	-0.01%
2024/08/14	0	0.00	1	13.38	13.25	-1	4,717	-0.02%
2024/08/13	2	13.10	0	0.00	13.20	2	4,773	0.04%
2024/08/12	1	13.55	0	0.00	13.45	1	4,802	0.02%
2024/08/05	3	12.85	0	0.00	12.85	3	5,107	0.06%
2024/08/02	2	14.50	0	0.00	14.25	2	4,874	0.04%
2024/08/01	2	14.70	0	0.00	14.75	2	4,821	0.04%
2024/07/31	4	14.55	0	0.00	14.50	4	4,775	0.08%
2024/07/29	0	0.00	30	14.60	14.60	-30	4,724	-0.63%
2024/07/26	0	14.50	0	0.00	14.40	0	4,697	0.00%
2024/07/23	30	14.55	0	0.00	14.60	30	4,683	0.64%
2024/07/22	0	0.00	60	14.73	14.70	-60	4,659	-1.29%
2024/07/17	0	0.00	2	15.45	15.30	-2	4,215	-0.05%
2024/07/16	3	14.90	5.2	15.05	15.05	-2.2	4,035	-0.05%
2024/07/15	6	14.97	0	0.00	14.95	6	4,002	0.15%
2024/07/12	3	15.08	72	15.10	15.05	-69	3,917	-1.76%
2024/07/11	11	14.45	0	0.00	14.45	11	3,605	0.31%
2024/07/09	21	14.06	0	0.00	14.15	21	3,570	0.59%
2024/07/08	1	14.45	0	0.00	14.40	1	3,546	0.03%
2024/07/05	30	14.55	1	14.30	14.45	29	3,538	0.82%
2024/07/04	0	0.00	2	14.35	14.30	-2	3,492	-0.06%
2024/07/02	2	14.05	1	14.05	13.95	1	3,460	0.03%
2024/06/28	10	14.15	3	14.20	14.00	7	3,441	0.20%
2024/06/26	30	14.05	0	0.00	13.95	30	3,400	0.88%
2024/06/25	53	14.13	0	0.00	14.25	53	3,399	1.56%
2024/06/21	0	0.00	20	14.53	14.60	-20	3,365	-0.59%
2024/06/18	0	0.00	1	14.05	13.90	-1	3,199	-0.03%
2024/06/17	0	0.00	0.7	14.05	14.10	-0.7	3,218	-0.02%
2024/06/07	0	0.00	1	13.80	14.25	-1	3,262	-0.03%
2024/06/06	1	13.60	0	0.00	13.65	1	3,186	0.03%
2024/06/04	3	13.80	1	13.90	13.85	2	3,211	0.06%
2024/05/30	0	0.00	3	14.80	14.55	-3	3,114	-0.10%
2024/05/20	11	14.50	0	0.00	14.45	11	2,842	0.39%
2024/05/17	1	14.60	0	0.00	14.70	1	2,801	0.04%
2024/05/16	1	14.75	0	0.00	14.80	1	2,730	0.04%
2024/05/15	0	0.00	4	14.93	14.85	-4	2,643	-0.15%
2024/05/14	0.7	14.20	0	0.00	14.15	0.7	2,372	0.03%
2024/05/13	30	14.05	30	14.18	14.35	0	2,299	0.00%
2024/04/24	0	0.00	9	13.25	13.20	-9	2,107	-0.43%
2024/04/22	0	0.00	30	13.23	13.15	-30	2,245	-1.34%
2024/04/19	0.1	12.90	20	13.00	12.90	-19.9	2,208	-0.90%
2024/04/18	0.1	12.95	30	13.00	13.10	-29.9	2,182	-1.37%
2024/04/10	0.1	13.70	0	0.00	13.70	0.1	2,261	0.00%
2024/03/28	1	13.15	0	0.00	13.10	1	2,722	0.04%
2024/03/27	0	0.00	0.5	13.50	13.35	-0.5	2,715	-0.02%
2024/03/20	0	0.00	1	13.10	13.15	-1	2,986	-0.03%
2024/03/15	0.3	13.35	0	0.00	13.35	0.3	3,116	0.01%
2024/03/08	0.3	13.65	0	0.00	13.55	0.3	3,175	0.01%
2024/03/04	10	14.10	0	0.00	14.05	10	3,123	0.32%
2024/02/27	1.1	14.20	0	0.00	14.10	1.1	3,200	0.03%
2024/02/26	1	14.25	0	0.00	14.25	1	3,169	0.03%
2024/02/23	0	0.00	6	14.25	14.25	-6	3,174	-0.19%
2024/02/21	1	14.35	0	0.00	14.35	1	3,160	0.03%
2024/02/20	1	14.50	1	14.50	14.50	0	3,151	0.00%
2024/02/19	0	0.00	5	14.70	14.70	-5	3,164	-0.16%
2024/02/15	0.3	14.20	0	0.00	14.25	0.3	3,136	0.01%
2024/01/29	0	0.00	20	14.60	14.75	-20	3,046	-0.66%
2024/01/26	1	14.55	20	14.50	14.50	-19	3,020	-0.63%
2024/01/24	0	0.00	1	14.45	14.35	-1	2,969	-0.03%
2024/01/23	0	0.00	10	14.30	14.25	-10	2,954	-0.34%
2024/01/18	0.1	14.10	0	0.00	14.05	0.1	2,900	0.00%
2024/01/17	1.6	14.20	11	14.20	14.05	-9.4	2,888	-0.33%
2024/01/12	0.1	14.75	0	0.00	14.70	0.1	2,763	0.00%
2024/01/11	1	14.50	0	0.00	14.60	1	2,752	0.04%
2024/01/10	0	14.80	0	0.00	14.70	0	2,695	0.00%
2024/01/09	0.1	15.05	0	0.00	14.95	0.1	2,644	0.00%
2023/12/29	0	0.00	1	15.25	15.20	-1	2,498	-0.04%
2023/12/26	1	15.20	0	0.00	15.10	1	2,395	0.04%
2023/12/25	3	14.91	6	14.85	14.85	-3	2,213	-0.14%
2023/12/22	1	15.10	0	0.00	15.05	1	1,962	0.05%
2023/12/21	0	0.00	40	15.18	15.30	-40	1,937	-2.06%
2023/12/20	0	0.00	50	14.96	15.05	-50	1,865	-2.68%
2023/12/19	0.1	15.00	144	14.90	14.90	-143.9	1,841	-7.82%	大賣/鉅額交易
2023/12/18	1	15.25	0	0.00	15.20	1	1,754	0.06%
2023/12/15	0	0.00	2	15.25	15.25	-2	1,714	-0.12%
2023/12/11	10.1	15.60	0	0.00	15.20	10.1	1,441	0.70%
2023/12/08	0	0.00	66	15.71	15.70	-66	1,371	-4.81%
2023/12/07	0	15.90	0	0.00	15.70	0	1,337	0.00%
2023/12/04	0.1	16.05	50	16.00	16.00	-49.9	1,276	-3.91%
2023/12/01	1	15.95	0	0.00	15.95	1	1,251	0.08%
2023/11/30	0.5	16.00	0	0.00	16.05	0.5	1,242	0.04%
2023/11/29	0.2	16.20	110	16.15	16.10	-109.8	1,197	-9.17%	大賣/鉅額交易
2023/11/28	0.1	16.25	0	0.00	16.20	0.1	1,185	0.01%
2023/11/17	1	16.35	10	16.50	16.35	-9	1,025	-0.88%
2023/11/16	1	16.25	0	0.00	16.35	1	1,043	0.10%
2023/11/15	0	0.00	40	16.05	16.15	-40	1,023	-3.91%
2023/11/14	0	15.75	80	15.75	15.80	-80	1,023	-7.82%
2023/11/09	0	0.00	70	15.90	15.85	-70	1,163	-6.01%
2023/11/02	0	0.00	90	15.85	15.90	-90	1,287	-6.99%
2023/10/24	0	0.00	50	16.00	15.90	-50	1,451	-3.44%
2023/10/23	0	0.00	20	15.95	15.95	-20	1,472	-1.36%
2023/10/17	0.2	16.55	0	0.00	16.40	0.2	1,473	0.01%
2023/10/03	0	0.00	190	16.54	16.50	-190	1,647	-11.53%	大賣/鉅額交易
2023/09/28	2	16.75	0	0.00	16.65	2	1,708	0.12%
2023/09/27	0.2	16.75	0	0.00	16.65	0.2	1,730	0.01%
2023/09/26	44	16.75	0	0.00	16.75	44	1,741	2.53%
2023/09/22	1	17.10	0	0.00	17.15	1	1,755	0.06%
2023/09/21	100	17.13	0.5	17.10	17.10	99.5	1,759	5.66%
2023/09/20	100	17.28	0	0.00	17.25	100	1,753	5.70%
2023/09/19	0	0.00	50	17.45	17.45	-50	1,751	-2.85%
2023/09/18	0	0.00	151	17.43	17.40	-151	1,745	-8.65%	大賣/鉅額交易
2023/09/15	150	17.28	0	0.00	17.25	150	1,753	8.55%	大買/鉅額交易
2023/09/13	0	0.00	200	17.40	17.55	-200	1,748	-11.44%	大賣/鉅額交易
2023/09/12	68	17.00	0	0.00	17.00	68	1,729	3.93%
2023/09/08	0	0.00	80	17.16	17.10	-80	1,733	-4.62%
2023/09/07	20	16.85	20	16.95	16.85	0	1,723	0.00%
2023/09/06	100	17.05	0	0.00	16.95	100	1,734	5.76%
2023/09/05	60	17.25	0	0.00	17.20	60	1,737	3.45%
2023/09/01	0	0.00	73	17.01	17.00	-73	1,729	-4.22%
2023/08/24	0	0.00	9	16.46	16.50	-9	1,825	-0.49%
2023/08/23	0	0.00	3	16.35	16.40	-3	1,825	-0.16%
2023/08/22	22	16.39	0	0.00	16.35	22	1,834	1.20%
2023/08/21	20	16.60	0	0.00	16.60	20	1,824	1.10%
2023/08/18	0	0.00	3	16.93	16.85	-3	1,825	-0.16%
2023/08/16	40	16.60	0	0.00	16.50	40	1,787	2.24%
2023/08/15	24	16.81	0	0.00	16.95	24	1,758	1.37%
2023/08/14	1.5	17.42	0	0.00	17.25	1.5	1,706	0.09%
2023/08/11	2	18.60	0	0.00	18.65	2	1,621	0.12%
2023/08/04	30	18.85	15	19.00	18.80	15	1,711	0.88%
2023/08/01	0	0.00	7	18.60	18.60	-7	1,668	-0.42%
2023/07/31	3	18.30	0	0.00	18.40	3	1,654	0.18%
2023/07/28	0	0.00	20	18.35	18.30	-20	1,654	-1.21%
2023/07/19	101	18.20	1	18.15	18.10	100	1,996	5.01%	大買/
2023/07/18	50	18.50	1	18.60	18.45	49	1,973	2.48%
2023/07/17	20	18.35	0	0.00	18.40	20	1,962	1.02%
2023/07/14	0	0.00	21	18.55	18.45	-21	2,014	-1.04%
2023/07/13	20	18.15	0	0.00	18.20	20	2,108	0.95%
2023/07/12	1	18.40	0	0.00	18.25	1	2,130	0.05%
2023/07/10	1	18.50	0	0.00	18.50	1	2,291	0.04%
2023/07/07	1	18.50	0	0.00	18.65	1	2,329	0.04%
2023/07/06	4	18.93	0	0.00	18.80	4	2,319	0.17%
2023/07/05	1	19.10	0	0.00	19.10	1	2,313	0.04%
2023/06/19	1	19.35	0	0.00	19.35	1	2,530	0.04%
2023/06/15	1	19.20	0	0.00	19.30	1	2,531	0.04%
2023/06/13	2	19.23	0	0.00	19.20	2	2,599	0.08%
2023/06/09	5	19.50	0	0.00	19.45	5	2,629	0.19%
2023/06/08	5	19.55	0	0.00	19.60	5	2,650	0.19%
2023/06/05	10	19.65	0	0.00	19.65	10	2,703	0.37%
2023/06/02	0	0.00	2	19.30	19.35	-2	2,685	-0.07%
2023/06/01	1	19.10	0	0.00	19.15	1	2,690	0.04%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/25	21	19.25	0	0.00	19.10	21	2,697	0.78%
2023/05/24	0	0.00	0.4	19.50	19.45	-0.4	2,685	-0.01%
2023/05/19	20	19.09	0	0.00	19.00	20	2,708	0.74%
2023/05/17	20	19.10	0	0.00	19.20	20	2,735	0.73%
2023/05/16	0	0.00	10	19.05	19.05	-10	2,742	-0.36%
2023/05/12	45.1	18.97	0	0.00	18.90	45.1	2,774	1.63%
2023/05/11	45.1	18.97	0	0.00	18.75	45.1	2,751	1.64%
2023/05/10	0.3	19.30	0	0.00	19.25	0.3	2,767	0.01%
2023/05/09	20	19.50	0	0.00	19.45	20	2,776	0.72%
2023/05/08	20	19.70	0	0.00	19.75	20	2,779	0.72%
2023/05/04	2	19.68	0	0.00	19.70	2	2,852	0.07%
2023/05/03	23	19.82	0	0.00	19.85	23	2,862	0.80%
2023/05/02	40	20.10	0	0.00	20.10	40	2,900	1.38%
2023/04/24	2	20.88	0	0.00	20.80	2	2,921	0.07%
2023/04/21	0	0.00	0.5	20.25	20.25	-0.5	2,765	-0.02%
2023/04/19	24	20.30	0	0.00	20.20	24	2,771	0.87%
2023/04/18	46	20.62	1	20.50	20.55	45	2,732	1.65%
2023/04/13	0.5	21.05	31	20.90	20.75	-30.5	2,655	-1.15%
2023/04/12	21	20.50	20	20.73	20.60	1	2,543	0.04%
2023/04/11	0	0.00	1	20.35	20.40	-1	2,511	-0.04%
2023/04/06	41	20.37	60	20.55	20.15	-19	2,542	-0.75%
2023/03/31	1	19.90	0	0.00	20.00	1	2,482	0.04%
2023/03/27	0	0.00	20	19.95	20.00	-20	2,697	-0.74%
2023/03/22	0	19.45	0	0.00	19.45	0	2,778	0.00%
2023/03/17	0	0.00	20	19.30	19.55	-20	3,123	-0.64%
2023/03/16	20	18.95	0	0.00	18.90	20	3,124	0.64%
2023/03/03	0	0.00	4	19.80	19.85	-4	4,645	-0.09%
2023/02/23	0	0.00	1	19.95	19.95	-1	4,680	-0.02%
2023/02/14	1	19.45	0	0.00	19.50	1	4,957	0.02%
2023/02/10	40	19.35	0	0.00	19.30	40	5,003	0.80%
2023/01/30	31	19.75	0	0.00	19.80	31	4,739	0.65%
2023/01/17	0	0.00	31	19.82	19.85	-31	4,691	-0.66%
2023/01/16	0	0.00	1	19.60	19.70	-1	4,665	-0.02%
2023/01/09	0	0.00	1	19.35	19.35	-1	4,516	-0.02%
2023/01/04	1	19.35	0	0.00	19.30	1	4,480	0.02%
2022/12/30	1	19.00	1	18.90	18.85	0	4,427	0.00%
2022/12/29	1	18.75	1	18.80	18.80	0	4,415	0.00%
2022/12/28	0	0.00	1	18.85	18.85	-1	4,417	-0.02%
2022/12/22	0	0.00	0	18.60	18.75	0	4,346	0.00%
2022/12/20	0	0.00	25	18.45	18.25	-25	4,264	-0.59%
2022/12/16	25	18.75	0	0.00	18.35	25	4,271	0.59%
2022/12/07	2	19.00	1	18.80	18.85	1	3,836	0.03%
2022/12/05	2	20.20	0	0.00	20.20	2	3,604	0.06%
2022/12/02	2	20.20	0	0.00	20.30	2	3,560	0.06%
2022/12/01	2.5	20.98	22	20.67	20.70	-19.5	3,402	-0.57%
2022/11/30	1.5	19.98	3	19.65	20.80	-1.5	2,936	-0.05%
2022/11/29	22	18.82	0	0.00	18.95	22	2,586	0.85%
2022/11/28	1	18.90	1	18.65	18.80	0	2,511	0.00%
2022/11/25	2	18.34	4	18.10	18.30	-2	2,377	-0.08%
2022/11/24	1	17.80	2	17.75	17.85	-1	2,293	-0.04%
2022/11/14	2	17.70	0	0.00	17.80	2	2,318	0.09%
2022/11/11	1	18.20	2	18.65	18.05	-1	2,211	-0.05%
2022/11/09	2	18.50	0	0.00	18.50	2	2,248	0.09%
2022/11/02	0	0.00	2	17.80	17.70	-2	2,371	-0.08%
2022/11/01	2	17.65	0	0.00	17.70	2	2,373	0.08%
2022/10/27	0	0.00	0.2	17.45	17.65	-0.2	2,459	-0.01%
2022/10/13	1	16.80	80	16.90	16.80	-79	2,486	-3.18%
2022/10/12	0.2	17.55	0	0.00	17.40	0.2	2,495	0.01%
2022/10/11	0	0.00	70	17.66	17.50	-70	2,508	-2.79%
2022/10/03	0	0.00	0.5	17.40	17.55	-0.5	3,173	-0.02%
2022/09/30	0.5	17.15	0	0.00	17.50	0.5	3,229	0.02%
2022/09/28	2	16.85	0	0.00	16.60	2	3,317	0.06%
2022/09/23	1	18.70	0	0.00	18.65	1	3,314	0.03%
2022/09/21	0	0.00	0	18.65	18.60	0	3,349	0.00%
2022/09/20	0	0.00	0	18.70	18.75	0	3,373	0.00%
2022/09/13	0	0.00	20	18.75	18.65	-20	3,590	-0.56%
2022/09/05	20	18.30	0	0.00	18.35	20	3,674	0.54%
2022/08/26	0	0.00	0.2	19.15	19.15	-0.2	3,702	-0.01%
2022/08/24	2	19.50	2	19.20	19.20	0	3,731	0.00%
2022/08/17	21	18.60	0	0.00	18.70	21	3,748	0.56%
2022/08/16	20	18.90	0	0.00	18.85	20	3,712	0.54%
2022/08/15	18	19.20	0	0.00	19.20	18	3,655	0.49%
2022/08/02	20	19.55	0	0.00	19.60	20	3,817	0.52%
2022/08/01	2	19.80	2	19.95	19.95	0	3,923	0.00%
2022/07/29	3	19.85	3	19.80	19.80	0	3,966	0.00%
2022/07/28	2	19.75	2	19.75	19.75	0	4,002	0.00%
2022/07/21	12	19.44	2	19.50	19.50	10	4,277	0.23%
2022/07/19	2	18.95	2	19.35	19.35	0	4,361	0.00%
2022/07/18	2	18.90	2	18.90	18.90	0	4,350	0.00%
2022/07/15	2	19.30	2	18.80	18.80	0	4,367	0.00%
2022/07/13	2	20.90	2	20.60	20.60	0	4,147	0.00%
2022/07/12	6	20.44	0	0.00	20.35	6	3,987	0.15%
2022/07/11	10	21.58	0	0.00	21.40	10	3,872	0.26%
2022/07/08	5	21.90	0	0.00	21.65	5	3,871	0.13%
2022/07/07	5	21.65	0	0.00	21.55	5	3,848	0.13%
2022/07/05	0	0.00	1	22.15	22.15	-1	3,845	-0.03%
2022/07/01	20	22.10	8	21.85	21.95	12	3,924	0.31%
2022/06/30	20	22.85	0	0.00	22.70	20	3,952	0.51%
2022/06/28	20	23.25	0	0.00	23.30	20	4,190	0.48%
2022/06/24	0	0.00	20	22.80	22.75	-20	4,487	-0.45%
2022/06/23	21	22.30	20	22.80	22.35	1	4,515	0.02%
2022/06/22	60	22.67	0	0.00	22.25	60	4,511	1.33%
2022/06/20	60	23.30	0	0.00	22.80	60	4,393	1.37%
2022/06/14	1	23.90	0	0.00	23.95	1	4,404	0.02%
2022/06/13	0.2	24.35	0	0.00	24.15	0.2	4,426	0.00%
2022/06/06	20	24.60	0	0.00	24.55	20	4,808	0.42%
2022/05/19	80	23.94	0	0.00	24.15	80	5,774	1.39%
2022/05/18	3	24.55	0	0.00	24.55	3	5,777	0.05%
2022/05/12	41	23.85	0	0.00	23.45	41	6,070	0.68%
2022/05/11	32	24.10	0	0.00	24.20	32	6,223	0.51%
2022/05/09	90	25.00	2	24.63	24.60	88	6,485	1.36%
2022/05/06	0	0.00	1	25.50	25.55	-1	6,541	-0.02%
2022/05/03	2	25.80	2	25.65	25.65	0	6,694	0.00%
2022/04/29	2	26.20	2	26.05	26.05	0	6,777	0.00%
2022/04/27	51	25.21	0	0.00	25.05	51	6,853	0.74%
2022/04/26	2	25.90	0	0.00	26.00	2	6,861	0.03%
2022/04/25	20	26.00	0	0.00	25.95	20	6,865	0.29%
2022/04/19	0	0.00	25	26.15	26.25	-25	6,929	-0.36%
2022/04/14	15	26.58	0	0.00	26.55	15	7,364	0.20%
2022/04/11	10	26.55	0	0.00	26.15	10	7,410	0.13%
2022/04/07	111	26.43	0	0.00	26.25	111	7,512	1.48%	大買/鉅額交易
2022/04/06	81	26.64	0	0.00	26.75	81	7,510	1.08%
2022/04/01	1	26.85	0	0.00	27.00	1	7,483	0.01%
2022/03/31	200	27.41	0	0.00	27.30	200	7,388	2.71%	大買/鉅額交易
2022/03/30	0	0.00	1	28.20	27.85	-1	7,366	-0.01%
2022/03/29	0	0.00	4	26.78	26.80	-4	7,049	-0.06%
2022/03/28	100	26.68	0	0.00	26.80	100	7,062	1.42%
2022/03/24	100	27.00	0	0.00	26.95	100	7,056	1.42%
2022/03/23	100	27.15	1	27.05	27.15	99	7,109	1.39%
2022/03/16	102	26.30	2	26.30	26.30	100	7,413	1.35%	大買/
2022/03/15	40	26.43	1	26.40	26.40	39	7,471	0.52%
2022/03/11	42	26.26	2	26.25	26.25	40	7,710	0.52%
2022/03/10	2	26.30	3	26.48	26.50	-1	7,763	-0.01%
2022/03/09	3	26.75	2	26.10	26.10	1	7,810	0.01%
2022/03/08	22	27.21	23	26.65	26.70	-1	7,737	-0.01%
2022/03/07	2	28.60	2	27.75	27.75	0	7,794	0.00%
2022/03/03	10	29.05	6.4	29.04	28.95	3.6	8,350	0.04%
2022/03/02	0	0.00	1	28.85	28.85	-1	9,203	-0.01%
2022/03/01	150	28.57	0	0.00	28.75	150	9,854	1.52%	大買/鉅額交易
2022/02/25	0	27.95	1	27.95	28.40	-1	10,084	-0.01%
2022/02/24	0	0.00	20	27.80	27.80	-20	10,113	-0.20%
2022/02/22	0	28.40	0	0.00	28.35	0	10,231	0.00%
2022/02/18	2	28.25	2	28.55	28.55	0	10,295	0.00%
2022/02/17	2	28.20	2	28.30	28.35	0	10,442	0.00%
2022/02/16	2	28.55	2	28.25	28.25	0	10,722	0.00%
2022/02/15	5	28.28	2	28.35	28.35	3	11,238	0.03%
2022/02/14	4	28.74	3	28.53	28.30	1	11,335	0.01%
2022/02/11	5	28.94	2	29.00	29.00	3	11,247	0.03%
2022/02/10	3	28.72	7	28.80	28.80	-4	11,082	-0.04%
2022/02/07	0	0.00	1	27.60	27.80	-1	10,850	-0.01%
2022/01/26	0	0.00	5	26.60	26.60	-5	10,807	-0.05%
2022/01/25	1	26.70	0	0.00	26.50	1	10,809	0.01%
2022/01/24	0.1	27.20	0	0.00	27.00	0.1	10,773	0.00%
2022/01/21	5	27.70	3	28.05	27.50	2	10,718	0.02%
2022/01/17	0	0.00	1	28.05	28.05	-1	10,569	-0.01%
2022/01/12	0.3	27.80	0	0.00	27.75	0.3	10,724	0.00%
2022/01/11	4	27.70	0	0.00	27.65	4	10,735	0.04%
2022/01/10	0	0.00	6	28.00	28.05	-6	10,654	-0.06%
2022/01/05	0	0.00	2	28.13	28.10	-2	10,537	-0.02%
2022/01/04	0	0.00	1	28.20	28.25	-1	10,557	-0.01%
2022/01/03	0	0.00	0	28.50	28.40	0	10,591	0.00%
2021/12/29	0	0.00	2.7	28.74	28.85	-2.7	10,723	-0.02%
2021/12/28	0	0.00	0	28.60	28.65	0	10,792	0.00%
2021/12/24	0	0.00	2	28.60	28.40	-2	11,428	-0.02%
2021/12/17	0	0.00	0	28.10	28.30	0	13,159	0.00%
2021/12/16	2	27.95	0	0.00	27.90	2	13,171	0.02%
2021/12/15	5	28.00	0	0.00	27.95	5	13,213	0.04%
2021/12/14	0	0.00	2	28.15	28.10	-2	13,455	-0.01%
2021/12/10	4	28.35	2	28.20	28.20	2	13,719	0.01%
2021/12/09	1	28.45	0	0.00	28.45	1	13,672	0.01%
2021/12/08	6	28.56	0	0.00	28.55	6	13,661	0.04%
2021/12/07	2	28.55	5	28.65	28.75	-3	13,548	-0.02%
2021/12/03	3	28.55	2	28.55	28.50	1	13,445	0.01%
2021/12/02	3	28.57	2	28.40	28.40	1	13,374	0.01%
2021/12/01	2	28.50	22	28.75	28.70	-20	13,300	-0.15%
2021/11/30	5	29.03	4	28.71	28.75	1	13,134	0.01%
2021/11/29	0	0.00	3	28.57	28.70	-3	12,856	-0.02%
2021/11/26	61	29.87	28.3	29.81	29.80	32.7	12,642	0.26%
2021/11/25	6	29.98	4	29.71	29.75	2	11,857	0.02%
2021/11/24	1	29.00	7	28.85	29.20	-6	11,104	-0.05%
2021/11/23	2	28.30	0	0.00	28.15	2	10,814	0.02%
2021/11/22	1	28.25	0	0.00	28.30	1	10,788	0.01%
2021/11/19	1	28.90	1	29.10	28.50	0	10,778	0.00%
2021/11/17	10	28.20	0	0.00	28.15	10	10,699	0.09%
2021/11/16	2	28.35	1	28.25	28.45	1	10,782	0.01%
2021/11/15	11	28.85	5	28.60	28.80	6	10,695	0.06%
2021/11/12	0	0.00	3	29.58	29.55	-3	10,498	-0.03%
2021/11/09	0	0.00	0.2	27.70	27.95	-0.2	10,379	0.00%
2021/11/08	0	0.00	3	27.80	27.85	-3	10,598	-0.03%
2021/11/04	1	27.15	3	27.17	27.10	-2	10,873	-0.02%
2021/11/02	0	0.00	1	27.20	26.95	-1	11,027	-0.01%
2021/10/25	4	26.38	4	26.63	26.80	0	11,456	0.00%
2021/10/22	3	26.42	2	26.75	26.35	1	11,536	0.01%
2021/10/21	4	26.88	2	26.75	26.85	2	11,544	0.02%
2021/10/20	3	27.00	0	0.00	26.90	3	11,630	0.03%
2021/10/15	0.2	27.25	3	27.10	27.20	-2.8	11,849	-0.02%
2021/10/14	2	26.95	4	26.80	26.95	-2	12,027	-0.02%
2021/10/12	0	0.00	1	28.05	27.75	-1	12,108	-0.01%
2021/10/08	0	0.00	5	28.17	28.10	-5	12,156	-0.04%
2021/10/07	2	28.18	1.3	28.35	28.70	0.7	12,374	0.01%
2021/10/05	1	26.85	0	0.00	27.60	1	12,779	0.01%
2021/10/04	2.3	27.56	0	0.00	26.85	2.3	12,812	0.02%
2021/10/01	41	28.30	1	28.10	28.10	40	12,723	0.31%
2021/09/30	32	29.02	5	29.30	28.95	27	12,932	0.21%
2021/09/29	24	31.11	9	31.19	29.80	15	13,036	0.12%
2021/09/28	12	30.48	8	30.53	31.00	4	13,169	0.03%
2021/09/27	1	30.05	32	30.14	30.35	-31	16,563	-0.19%
2021/09/24	2	29.28	2	29.30	29.25	0	18,467	0.00%
2021/09/23	0	0.00	15	29.10	29.15	-15	18,717	-0.08%
2021/09/22	35	28.40	20	28.48	28.65	15	18,974	0.08%
2021/09/17	20	29.25	25	29.20	29.10	-5	19,124	-0.03%
2021/09/16	42	29.66	0	0.00	29.90	42	18,943	0.22%
2021/09/15	10	28.85	0	0.00	28.80	10	18,890	0.05%
2021/09/09	0	0.00	10	28.45	28.50	-10	19,690	-0.05%
2021/09/08	0	0.00	1	28.30	28.45	-1	19,913	-0.01%
2021/09/07	2	28.90	0	0.00	28.85	2	20,858	0.01%
2021/09/06	0	0.00	2	28.70	28.50	-2	21,221	-0.01%
2021/09/03	10	29.60	0	0.00	29.25	10	21,757	0.05%
2021/09/02	1	29.35	0	0.00	29.45	1	22,413	0.00%
2021/08/31	2	29.53	0	0.00	30.45	2	23,466	0.01%
2021/08/27	0	0.00	2	29.30	29.50	-2	24,911	-0.01%
2021/08/25	0	0.00	1	28.95	28.90	-1	26,376	0.00%
2021/08/24	0	0.00	1	28.75	28.75	-1	26,576	0.00%
2021/08/23	0	0.00	5	28.50	28.45	-5	26,948	-0.02%
2021/08/20	0	0.00	1	28.25	28.10	-1	27,069	0.00%
2021/08/18	2	29.00	2	29.55	29.95	0	27,251	0.00%
2021/08/17	0	0.00	2	29.15	29.20	-2	27,885	-0.01%
2021/08/16	3	31.02	0	0.00	29.90	3	27,993	0.01%
2021/08/13	2	31.60	7	31.34	31.20	-5	28,018	-0.02%
2021/08/12	1	31.10	2	31.08	31.30	-1	28,173	0.00%
2021/08/11	18	30.79	18	31.26	30.00	0	28,360	0.00%
2021/08/09	1	30.60	0	0.00	30.70	1	29,084	0.00%
2021/08/06	1	30.90	1	31.05	30.95	0	29,674	0.00%
2021/08/05	2	31.13	15	30.85	30.90	-13	29,798	-0.04%
2021/08/04	1	30.05	0	0.00	30.30	1	30,190	0.00%
2021/08/02	30	29.75	1	29.30	29.75	29	31,372	0.09%
2021/07/30	0	0.00	1	29.35	29.15	-1	31,833	0.00%
2021/07/27	0	0.00	1	29.45	29.25	-1	33,073	0.00%
2021/07/26	1	30.20	0	0.00	29.75	1	33,683	0.00%
2021/07/23	0	0.00	15	30.50	30.45	-15	34,349	-0.04%
2021/07/21	15	29.53	0	0.00	29.30	15	34,896	0.04%
2021/07/20	10	30.15	0	0.00	30.05	10	35,053	0.03%
2021/07/19	0	0.00	1	31.05	31.40	-1	35,307	0.00%
2021/07/14	3	30.17	0	0.00	30.05	3	37,787	0.01%
2021/07/13	3	30.60	15	30.59	30.15	-12	38,665	-0.03%
2021/07/09	5	31.92	11	31.88	31.80	-6	39,020	-0.02%
2021/07/08	22	32.16	0	0.00	32.10	22	39,246	0.06%
2021/07/07	11	32.46	50	32.64	31.80	-39	39,497	-0.10%
2021/07/06	48	33.18	5	33.21	33.35	43	39,662	0.11%
2021/07/05	35	33.06	4	32.48	32.75	31	39,482	0.08%
2021/07/02	156	34.30	187	34.62	32.00	-31	39,015	-0.08%	大買/大賣/
2021/07/01	58	31.71	44	31.92	32.90	14	35,475	0.04%
2021/06/30	1	29.95	106	29.63	29.95	-105	33,491	-0.31%	大賣/鉅額交易
2021/06/29	2	29.80	4	29.53	29.30	-2	33,314	-0.01%
2021/06/28	2.4	29.49	4	29.43	29.70	-1.6	33,309	0.00%
2021/06/25	2	29.40	4	29.18	29.05	-2	33,238	-0.01%
2021/06/24	1	29.20	1	29.20	29.15	0	33,558	0.00%
2021/06/23	3	28.95	2	28.68	28.75	1	34,034	0.00%
2021/06/22	5	29.11	2	29.00	29.00	3	34,354	0.01%
2021/06/21	2	28.90	2	28.50	28.50	0	34,152	0.00%
2021/06/18	3.3	29.44	8	29.14	29.10	-4.7	33,904	-0.01%
2021/06/17	26	29.09	4	28.93	29.55	22	33,817	0.07%
2021/06/16	7	30.21	46	30.04	29.05	-39	33,732	-0.12%
2021/06/15	0	0.00	7.2	30.39	30.10	-7.2	32,787	-0.02%
2021/06/11	60.3	30.01	9	29.94	30.00	51.3	32,499	0.16%
2021/06/09	1	30.05	13	30.05	30.05	-12	31,523	-0.04%
2021/06/08	3	30.32	3	30.07	29.80	0	31,112	0.00%
2021/06/07	49.2	29.68	17	29.96	29.80	32.2	30,592	0.11%
2021/06/04	8	29.00	24	28.71	28.60	-16	29,651	-0.05%
2021/06/03	12	28.40	1	28.60	28.50	11	29,516	0.04%
2021/06/02	21	28.08	23	27.87	27.60	-2	29,646	-0.01%
2021/05/31	21	27.02	12	26.97	26.80	9	28,924	0.03%
2021/05/28	2	26.10	1	26.10	26.20	1	28,562	0.00%
2021/05/27	0	0.00	10	25.70	25.75	-10	28,446	-0.04%
2021/05/26	2	26.35	0	0.00	26.05	2	28,348	0.01%
2021/05/25	23	26.20	25	26.36	25.90	-2	28,179	-0.01%
2021/05/24	5	25.25	0	0.00	25.15	5	27,684	0.02%
2021/05/21	0	0.00	50	24.71	24.80	-50	27,756	-0.18%
2021/05/20	40	24.73	6	24.02	24.00	34	27,565	0.12%
2021/05/19	10	24.53	1	24.40	24.45	9	27,252	0.03%
2021/05/18	5	24.61	3	24.90	24.85	2	26,955	0.01%
2021/05/17	12	24.63	1	24.65	24.05	11	26,378	0.04%
2021/05/14	23	27.04	24	27.38	26.70	-1	25,940	0.00%
2021/05/13	9	25.22	0	0.00	25.00	9	25,311	0.04%
2021/05/12	3	26.63	2	27.65	25.70	1	25,069	0.00%
2021/05/11	0	0.00	2	28.40	28.00	-2	24,485	-0.01%
2021/05/10	4	28.80	4	29.15	28.90	0	23,939	0.00%
2021/05/07	4	29.05	4	29.05	29.05	0	23,292	0.00%
2021/05/06	6	31.77	4	32.05	32.25	2	22,826	0.01%
2021/05/05	1	30.80	2	31.90	31.30	-1	22,518	0.00%
2021/05/04	12	30.48	0	0.00	30.20	12	22,164	0.05%
2021/05/03	27	33.52	3	33.32	32.65	24	21,499	0.11%
2021/04/29	8	33.55	18	33.44	33.50	-10	20,888	-0.05%
2021/04/28	1	32.45	0	0.00	32.50	1	20,155	0.00%
2021/04/26	2	31.50	10	32.02	32.10	-8	19,617	-0.04%
2021/04/23	4.3	31.35	2	31.30	31.30	2.3	19,396	0.01%
2021/04/22	18.1	32.52	4	33.00	31.75	14.1	19,134	0.07%
2021/04/20	20	31.19	25	31.43	31.85	-5	17,379	-0.03%
2021/04/19	1	30.85	0	0.00	32.65	1	16,683	0.01%
2021/04/16	13	29.70	3	29.70	29.70	10	15,557	0.06%
2021/04/15	12	28.91	21	29.32	29.15	-9	15,203	-0.06%
2021/04/14	3	27.83	3	27.83	27.90	0	14,958	0.00%
2021/04/13	10	28.68	0	0.00	28.20	10	14,843	0.07%
2021/04/09	4	27.93	0	0.00	28.45	4	14,253	0.03%
2021/04/08	5	27.65	4	28.05	28.00	1	14,186	0.01%
2021/04/07	4	27.73	0	0.00	27.80	4	14,574	0.03%
2021/04/01	2	27.65	2	27.30	27.30	0	14,455	0.00%
2021/03/31	0	0.00	2	27.70	27.50	-2	14,359	-0.01%
2021/03/29	2	27.00	1	27.50	27.00	1	14,377	0.01%
2021/03/26	0	26.80	0	0.00	26.80	0	15,094	0.00%
2021/03/25	0	0.00	34	25.80	25.95	-34	14,603	-0.23%
2021/03/22	0.1	24.55	0	0.00	24.55	0.1	14,127	0.00%
2021/03/19	3	24.30	0	0.00	24.10	3	14,283	0.02%
2021/03/17	2	24.93	0	0.00	25.00	2	14,337	0.01%
2021/03/16	20	25.25	0	0.00	25.15	20	14,472	0.14%
2021/03/15	1	25.60	1	25.60	25.60	0	14,467	0.00%
2021/03/12	1	25.30	5	25.35	25.30	-4	14,393	-0.03%
2021/03/11	6	25.15	14	25.10	25.10	-8	14,430	-0.06%
2021/03/10	1	25.05	5	25.25	25.35	-4	14,519	-0.03%
2021/03/09	10	25.24	4	25.43	25.25	6	14,525	0.04%
2021/03/08	19	25.19	14	25.05	25.65	5	14,413	0.03%
2021/03/05	4	24.45	0	0.00	23.85	4	13,681	0.03%
2021/03/04	0	0.00	3	24.40	24.35	-3	13,792	-0.02%
2021/03/03	2	23.70	2	23.95	23.95	0	13,780	0.00%
2021/03/02	3	23.87	2	23.55	23.55	1	13,978	0.01%
2021/02/26	0	0.00	5	24.05	23.85	-5	14,156	-0.04%
2021/02/25	0	0.00	0	23.80	23.85	0	14,393	0.00%
2021/02/24	9	24.21	1	23.65	23.65	8	14,651	0.05%
2021/02/23	0.1	24.30	7	24.20	24.35	-6.9	14,864	-0.05%
2021/02/19	2	23.70	2	23.50	23.50	0	15,307	0.00%
2021/02/18	1	23.70	2	23.45	23.25	-1	15,492	-0.01%
2021/02/17	0	0.00	1	23.00	23.00	-1	15,831	-0.01%
2021/01/25	0	22.05	0	0.00	22.15	0	20,193	0.00%
2021/01/21	0.1	21.25	0	0.00	21.40	0.1	20,749	0.00%
2021/01/20	1	21.20	10	21.25	21.10	-9	21,386	-0.04%
2021/01/15	10	22.60	0	0.00	22.55	10	23,183	0.04%
2021/01/14	5	23.40	5	22.95	23.45	0	23,266	0.00%
2021/01/12	0	0.00	5	23.30	23.10	-5	23,313	-0.02%
2021/01/08	3	23.45	4	23.44	23.50	-1	23,488	0.00%
2021/01/07	0	0.00	10	23.90	23.95	-10	23,507	-0.04%
2021/01/06	1	23.60	2	23.35	23.35	-1	23,377	0.00%
2021/01/05	2	24.35	2	24.35	24.30	0	23,331	0.00%
2021/01/04	2	24.10	1	24.10	24.10	1	23,022	0.00%
2020/12/31	0	0.00	2	23.80	23.75	-2	22,751	-0.01%
2020/12/30	10	23.41	27	24.02	23.55	-17	22,459	-0.08%
2020/12/29	8	23.14	6	23.37	23.10	2	21,832	0.01%
2020/12/28	0	0.00	2	22.90	22.95	-2	21,601	-0.01%
2020/12/24	6	22.80	18	22.76	22.65	-12	21,423	-0.06%
2020/12/23	13	22.81	5	22.30	22.30	8	21,281	0.04%
2020/12/22	11	23.54	22	22.89	22.20	-11	21,110	-0.05%
2020/12/21	10.1	21.85	0	0.00	22.20	10.1	20,107	0.05%
2020/12/15	0	0.00	2	21.65	21.40	-2	19,902	-0.01%
2020/12/11	2	22.18	0	0.00	22.00	2	19,820	0.01%
2020/12/09	1	22.25	0	0.00	22.35	1	19,778	0.01%
2020/12/08	0	0.00	2	22.43	22.35	-2	20,209	-0.01%
2020/12/07	5	22.87	4	23.03	22.50	1	20,619	0.00%
2020/12/04	3	22.88	2	22.88	23.00	1	20,686	0.00%
2020/12/03	0	0.00	2	22.50	22.45	-2	21,230	-0.01%
2020/12/02	3	23.22	2	23.05	22.70	1	21,995	0.00%
2020/11/30	0	0.00	3	23.65	23.40	-3	22,222	-0.01%
2020/11/27	2	23.33	3	23.30	23.25	-1	22,335	0.00%
2020/11/26	1.1	23.45	1	23.45	23.45	0.1	22,207	0.00%
2020/11/25	8	23.46	0	0.00	23.45	8	22,044	0.04%
2020/11/24	1	23.60	5	23.90	23.45	-4	22,175	-0.02%
2020/11/23	0	0.00	2	24.00	24.00	-2	22,055	-0.01%
2020/11/20	12	23.73	5	23.51	23.50	7	21,847	0.03%
2020/11/19	7	24.05	5	24.10	24.10	2	21,994	0.01%
2020/11/18	3	24.00	1	24.35	24.00	2	22,015	0.01%
2020/11/17	0	0.00	8	23.45	23.70	-8	21,592	-0.04%
2020/11/16	24	22.82	14	23.18	23.40	10	21,668	0.05%
2020/11/13	14	23.23	65	23.41	23.05	-51	21,653	-0.24%
2020/11/12	36	22.88	0	0.00	22.60	36	21,895	0.16%
2020/11/11	4	23.60	9	23.63	23.55	-5	22,015	-0.02%
2020/11/10	11	23.17	0	0.00	23.15	11	22,065	0.05%
2020/11/09	6	23.32	4	23.35	23.65	2	21,824	0.01%
2020/11/06	3	22.93	4	22.95	23.00	-1	21,415	0.00%
2020/11/05	6	22.78	8	22.98	23.00	-2	21,116	-0.01%
2020/11/04	18	23.04	8	23.12	22.80	10	21,000	0.05%
2020/11/03	19	22.98	14	23.07	23.05	5	20,453	0.02%
2020/11/02	12	22.43	6	22.66	22.30	6	19,871	0.03%
2020/10/30	3	22.82	3	22.72	22.75	0	19,090	0.00%
2020/10/29	3	21.85	4	22.44	22.75	-1	18,736	-0.01%
2020/10/28	17	22.53	211	22.27	22.50	-194	18,375	-1.06%	大賣/鉅額交易
2020/10/27	15	22.08	22.5	22.24	22.15	-7.5	17,655	-0.04%
2020/10/26	19	21.79	15	21.63	21.35	4	16,454	0.02%
2020/10/23	6	20.83	6	21.10	21.15	0	15,739	0.00%
2020/10/22	4	20.50	0	0.00	20.55	4	15,560	0.03%
2020/10/21	0.1	20.50	11	20.35	20.55	-10.9	15,323	-0.07%
2020/10/20	10	20.00	0	0.00	20.30	10	15,212	0.07%
2020/10/16	0	0.00	5	19.70	19.80	-5	15,039	-0.03%
2020/10/15	5	19.65	3	19.60	19.95	2	14,777	0.01%
2020/10/14	1	19.50	0	0.00	19.50	1	14,574	0.01%
2020/10/13	2	19.40	0	0.00	18.90	2	14,400	0.01%
2020/10/07	0	0.00	5	19.20	19.20	-5	14,270	-0.04%
2020/09/23	3	18.75	3	19.05	18.75	0	14,097	0.00%
2020/09/22	3	19.15	3	18.95	19.15	0	14,056	0.00%
2020/09/21	0.2	19.35	0	0.00	19.35	0.2	13,977	0.00%
2020/09/17	2	19.48	2	19.68	19.55	0	13,889	0.00%
2020/09/11	2	20.80	2	19.90	19.90	0	13,290	0.00%
2020/09/10	2	20.55	13	20.89	20.90	-11	12,760	-0.09%
2020/09/09	10	20.57	14	20.19	20.50	-4	12,245	-0.03%
2020/09/08	15	20.90	22	20.75	20.75	-7	11,962	-0.06%
2020/09/07	10	21.00	10	21.30	21.45	0	11,200	0.00%
2020/09/04	5	19.48	5	19.55	19.50	0	10,332	0.00%
2020/09/03	2	19.20	2.2	19.64	19.55	-0.2	10,040	0.00%
2020/09/02	0	0.00	16	19.22	19.15	-16	9,755	-0.16%
2020/09/01	2	19.20	2	19.10	19.10	0	9,488	0.00%
2020/08/31	3	19.03	10	19.25	19.20	-7	9,487	-0.07%
2020/08/28	5.2	19.43	21	19.16	19.00	-15.8	9,432	-0.17%
2020/08/27	1	19.20	10	19.20	18.75	-9	9,143	-0.10%
2020/08/26	0	0.00	1	19.10	19.10	-1	8,908	-0.01%
2020/08/25	11.2	19.27	6	19.29	18.90	5.2	8,808	0.06%
2020/08/24	1.7	18.92	20	18.60	19.00	-18.3	8,210	-0.22%
2020/08/21	1	18.95	2	18.93	18.75	-1	8,047	-0.01%
2020/08/20	2	18.40	22.4	18.52	18.35	-20.4	7,781	-0.26%
2020/08/19	9.3	18.84	12	19.06	19.20	-2.7	7,423	-0.04%
2020/08/18	5	18.54	3	18.57	18.75	2	6,994	0.03%
2020/08/17	22	17.49	2	18.05	18.30	20	6,069	0.33%
2020/08/14	6	15.63	94	15.62	16.65	-88	5,671	-1.55%
2020/08/13	1	15.15	11	15.15	15.15	-10	5,420	-0.18%
2020/08/11	0	0.00	1	14.95	14.90	-1	5,663	-0.02%
2020/08/10	0	0.00	5	14.90	15.00	-5	5,646	-0.09%
2020/08/07	0.3	14.60	0	0.00	14.60	0.3	5,590	0.01%
2020/08/06	0	0.00	5	14.55	14.55	-5	5,595	-0.09%
2020/08/05	6	14.43	1	14.35	14.35	5	5,588	0.09%
2020/07/28	60.2	14.09	1	13.85	13.65	59.2	5,748	1.03%
2020/07/24	0.2	15.00	0	0.00	14.85	0.2	5,870	0.00%
2020/07/23	5.3	14.95	5	14.97	15.00	0.3	5,870	0.01%
2020/07/14	0	0.00	10	15.00	14.50	-10	5,936	-0.17%
2020/07/10	2	15.05	0	0.00	14.45	2	5,834	0.03%
2020/07/09	0	0.00	1	14.85	14.95	-1	5,747	-0.02%
2020/07/08	0	0.00	2	14.85	14.75	-2	5,793	-0.03%
2020/07/06	0	0.00	3	14.90	14.95	-3	5,809	-0.05%
2020/07/03	0	0.00	3	14.80	14.90	-3	5,769	-0.05%
2020/06/30	0	0.00	2	14.65	14.50	-2	5,822	-0.03%
2020/06/29	3	14.60	0	0.00	14.65	3	5,870	0.05%
2020/06/23	13	14.84	0	0.00	14.85	13	5,881	0.22%
2020/06/22	0.2	15.00	0	0.00	15.05	0.2	5,889	0.00%
2020/06/19	0	0.00	5	14.80	14.90	-5	5,882	-0.08%
2020/06/18	12	14.85	0	0.00	14.95	12	5,905	0.20%
2020/06/15	2	15.00	0	0.00	14.60	2	6,000	0.03%
2020/06/12	8	14.51	0	0.00	14.85	8	6,030	0.13%
2020/06/08	3	15.75	0	0.00	15.20	3	6,151	0.05%
2020/06/03	6	14.86	3	14.75	14.85	3	6,041	0.05%
2020/06/01	6	14.35	3	14.40	14.40	3	5,892	0.05%
2020/05/27	0.2	14.40	0	0.00	14.40	0.2	5,758	0.00%
2020/05/25	0	0.00	5	14.35	14.35	-5	5,686	-0.09%
2020/05/22	30	14.90	0	0.00	14.50	30	5,613	0.53%
2020/05/20	5	15.40	5	15.42	15.15	0	5,388	0.00%
2020/05/19	5	14.90	5	15.10	15.15	0	4,976	0.00%
2020/05/12	1	14.45	0	0.00	14.45	1	4,523	0.02%
2020/04/24	3	14.15	0	0.00	14.15	3	4,259	0.07%
2020/04/23	1	14.15	0	0.00	14.05	1	4,252	0.02%
2020/04/21	0	0.00	5	13.71	13.65	-5	4,189	-0.12%
2020/04/16	0	14.60	0	0.00	14.55	0	4,025	0.00%
2020/04/10	1	13.95	0	0.00	14.05	1	4,208	0.02%
2020/04/09	3	13.75	1	13.95	13.85	2	4,376	0.05%
2020/04/08	1	13.70	0	0.00	13.70	1	4,602	0.02%
2020/04/07	1	13.45	0	0.00	13.50	1	4,560	0.02%
2020/03/30	10	12.28	16	12.13	12.35	-6	4,363	-0.14%
2020/03/27	0	0.00	1	12.40	12.30	-1	4,383	-0.02%
2020/03/26	2	12.20	0	0.00	12.10	2	4,391	0.05%
2020/03/25	0	12.45	1	12.55	12.50	-1	4,449	-0.02%
2020/03/13	0	0.00	5	12.75	12.85	-5	4,268	-0.12%
2020/03/09	1	15.85	0	0.00	15.10	1	3,995	0.03%
2020/02/12	2	17.10	0	0.00	17.15	2	4,154	0.05%
2020/02/05	10	16.55	0	0.00	16.50	10	4,184	0.24%
2020/01/31	3	17.05	0	0.00	17.05	3	4,051	0.07%
2020/01/30	0	0.00	30	16.96	16.80	-30	4,097	-0.73%
2020/01/17	10	18.45	0	0.00	18.45	10	3,901	0.26%
2020/01/15	11	18.35	0	0.00	18.30	11	3,920	0.28%
2020/01/14	1	18.40	0	0.00	18.40	1	3,941	0.03%
2020/01/08	1	18.80	0	0.00	18.45	1	3,834	0.03%
2020/01/07	1	18.80	2	18.80	18.75	-1	3,715	-0.03%
2020/01/06	6	19.21	0	0.00	19.05	6	3,620	0.17%
2020/01/03	0	0.00	10	19.35	19.40	-10	3,573	-0.28%
2020/01/02	2	19.05	2	19.15	19.15	0	3,422	0.00%
2019/12/27	200	18.55	0	0.00	18.55	200	3,162	6.32%	大買/鉅額交易
2019/12/26	0	0.00	3	18.50	18.50	-3	3,165	-0.09%
2019/12/24	0	0.00	5	18.70	18.55	-5	3,198	-0.16%
2019/12/23	2	18.65	0	0.00	18.65	2	3,210	0.06%
2019/12/20	8	18.49	2	18.45	18.45	6	3,192	0.19%
2019/12/19	6	18.54	5	18.60	18.60	1	3,121	0.03%
2019/12/18	4	18.58	2	18.45	18.45	2	3,003	0.07%
2019/12/13	5	18.25	0	0.00	18.10	5	3,022	0.17%
2019/11/27	6	18.75	1	18.75	18.75	5	3,620	0.14%
2019/11/18	2	18.10	0	0.00	18.15	2	3,710	0.05%
2019/11/14	5	18.23	0	0.00	18.25	5	3,765	0.13%
2019/11/12	2	18.05	0	0.00	18.05	2	3,863	0.05%
2019/11/11	3	18.18	0	0.00	18.10	3	3,936	0.08%
2019/11/01	2	18.40	2	18.40	18.40	0	4,140	0.00%
2019/10/31	2	18.50	2	18.40	18.40	0	4,208	0.00%
2019/10/28	0	0.00	12	18.55	18.60	-12	4,158	-0.29%
2019/10/25	2	18.80	2	18.65	18.65	0	4,209	0.00%
2019/10/24	2	18.45	2	18.75	18.75	0	4,244	0.00%
2019/10/23	2	18.50	2	18.45	18.45	0	4,267	0.00%
2019/10/21	0	0.00	6	18.65	18.70	-6	4,337	-0.14%
2019/10/09	9	17.89	0	0.00	17.90	9	4,538	0.20%
2019/10/08	1	18.10	0	0.00	18.00	1	4,475	0.02%
2019/10/07	2	18.20	2	18.10	18.10	0	4,456	0.00%
2019/10/04	2	18.35	2	18.20	18.20	0	4,492	0.00%
2019/10/03	2	18.35	2	18.35	18.35	0	4,493	0.00%
2019/10/01	2	18.15	2	18.35	18.35	0	4,635	0.00%
2019/09/27	2	18.45	2	18.10	18.10	0	4,670	0.00%
2019/09/26	2	18.60	2	18.35	18.35	0	4,653	0.00%
2019/09/25	5	18.68	2	18.50	18.50	3	4,719	0.06%
2019/09/24	4	18.93	2	18.80	18.80	2	4,825	0.04%
2019/09/23	0	0.00	1	18.95	18.95	-1	4,962	-0.02%
2019/09/18	2	18.90	2	18.95	18.95	0	4,972	0.00%
2019/09/16	8	19.62	1	19.50	19.40	7	4,911	0.14%
2019/09/10	0	0.00	12	18.70	18.80	-12	4,653	-0.26%
2019/09/05	12	19.05	0	0.00	18.85	12	4,842	0.25%
2019/09/03	3	18.93	0	0.00	18.75	3	4,871	0.06%
2019/08/20	42	18.70	0	0.00	18.55	42	4,683	0.90%
2019/08/15	2	18.05	0	0.00	18.05	2	4,564	0.04%
2019/08/05	1	18.80	3	19.07	18.85	-2	4,308	-0.05%
2019/07/31	0	0.00	3	20.40	20.45	-3	4,276	-0.07%
2019/07/30	1	20.50	2	20.45	20.45	-1	4,324	-0.02%
2019/07/26	0	0.00	1	20.55	20.55	-1	4,395	-0.02%
2019/07/24	3	21.20	0	0.00	20.95	3	4,480	0.07%
2019/07/23	0	0.00	1	21.10	21.25	-1	4,576	-0.02%
2019/07/19	4	21.06	2	21.00	21.00	2	5,051	0.04%
2019/07/18	28	21.15	0	0.00	21.05	28	5,024	0.56%
2019/07/17	2	20.95	1	21.15	21.05	1	4,975	0.02%
2019/07/16	1	20.95	1	20.70	20.80	0	4,939	0.00%
2019/07/15	1	20.65	0	0.00	20.65	1	4,931	0.02%
2019/07/12	2	20.75	2	20.65	20.65	0	4,968	0.00%
2019/07/10	2	20.75	2	20.85	20.85	0	4,985	0.00%
2019/07/09	2	20.80	2	20.80	20.80	0	5,001	0.00%
2019/07/05	2	21.30	2	21.15	21.15	0	5,081	0.00%
2019/07/04	2	21.50	7	21.24	21.20	-5	5,188	-0.10%
2019/07/03	2	21.30	5	21.37	21.40	-3	5,414	-0.06%
2019/07/02	2	21.08	2	21.45	21.45	0	5,437	0.00%
2019/07/01	1	20.85	1	21.20	21.20	0	5,363	0.00%
2019/06/26	1	20.35	1	20.15	20.15	0	5,116	0.00%
2019/06/21	2	20.30	2	20.20	20.20	0	5,060	0.00%
2019/06/20	2	20.35	2	20.25	20.25	0	5,027	0.00%
2019/06/19	4	20.15	2	20.30	20.30	2	5,059	0.04%
2019/06/18	2	20.40	2	20.15	20.15	0	4,991	0.00%
2019/06/17	2	20.50	2	20.30	20.30	0	4,974	0.00%
2019/06/14	2	20.20	2	20.30	20.30	0	4,938	0.00%
2019/06/12	0	0.00	7	19.90	19.85	-7	4,844	-0.14%
2019/06/11	1	20.05	0	0.00	20.00	1	4,804	0.02%
2019/05/30	3	21.03	0	0.00	21.00	3	5,025	0.06%
2019/05/29	0	0.00	8	21.05	20.95	-8	5,061	-0.16%
2019/05/24	2	21.00	2	21.10	21.10	0	5,157	0.00%
2019/05/23	2	21.50	2	21.10	21.10	0	5,204	0.00%
2019/05/22	2	21.75	9	21.50	21.50	-7	5,208	-0.13%
2019/05/21	2	21.50	2	21.70	21.70	0	5,327	0.00%
2019/05/20	4	21.30	4	21.50	21.50	0	5,385	0.00%
2019/05/17	2	21.35	2	21.25	21.25	0	5,396	0.00%
2019/05/16	2	21.30	2	21.35	21.35	0	5,425	0.00%
2019/05/15	2	21.45	2	21.30	21.30	0	5,450	0.00%
2019/05/10	8	21.31	2	21.15	21.15	6	5,727	0.10%
2019/05/08	5	22.05	0	0.00	22.20	5	5,766	0.09%
2019/05/06	3	21.50	0	0.00	21.85	3	5,805	0.05%
2019/05/02	1	21.50	1	21.45	21.65	0	5,748	0.00%
2019/04/30	2	21.00	2	21.25	21.25	0	5,701	0.00%
2019/04/29	0	0.00	2	21.05	21.05	-2	5,655	-0.04%
2019/04/26	11	21.58	3	22.02	21.30	8	5,629	0.14%
2019/04/25	2	23.80	2	23.65	23.65	0	5,203	0.00%
2019/04/24	2	24.10	2	23.80	23.80	0	5,210	0.00%
2019/04/23	2	24.20	2	24.05	24.05	0	5,232	0.00%
2019/04/22	2	24.10	2	24.10	24.10	0	5,323	0.00%
2019/04/19	4	23.93	4	24.00	24.00	0	5,345	0.00%
2019/04/18	6	23.98	3	23.75	23.75	3	5,403	0.06%
2019/04/17	5	24.20	6	24.23	24.20	-1	5,537	-0.02%
2019/04/16	2	24.30	2	24.15	24.15	0	5,534	0.00%
2019/04/15	1	24.35	0	0.00	24.20	1	5,539	0.02%
2019/04/12	2	24.70	2	24.30	24.30	0	5,547	0.00%
2019/04/11	0	24.65	0	0.00	24.70	0	5,516	0.00%
2019/04/10	2	24.80	2	25.10	25.10	0	5,396	0.00%
2019/04/09	1	24.80	3	24.68	25.00	-2	5,269	-0.04%
2019/04/08	7	24.11	4	23.86	23.85	3	5,034	0.06%
2019/04/03	2	23.85	2	23.80	23.80	0	5,007	0.00%
2019/04/02	2	24.00	2	23.85	23.85	0	4,994	0.00%
2019/04/01	3	24.08	2	23.90	23.90	1	4,950	0.02%
2019/03/29	3	23.97	2	23.95	23.95	1	4,894	0.02%
2019/03/28	3	24.02	2	23.95	23.95	1	4,894	0.02%
2019/03/27	3	23.80	2	24.00	24.00	1	4,924	0.02%
2019/03/26	4	23.78	2	23.70	23.70	2	4,946	0.04%
2019/03/25	3	23.80	2	23.80	23.80	1	4,939	0.02%
2019/03/22	2	24.20	2	24.00	24.00	0	4,930	0.00%
2019/03/21	0	0.00	3	24.08	24.10	-3	4,916	-0.06%
2019/03/20	3	24.03	4	24.13	24.10	-1	4,942	-0.02%
2019/03/19	2	23.95	3	24.00	24.00	-1	4,966	-0.02%
2019/03/18	2	23.60	2	23.95	23.95	0	4,984	0.00%
2019/03/15	4	23.60	2	23.55	23.55	2	5,029	0.04%
2019/03/14	2	23.65	2	23.45	23.50	0	5,137	0.00%
2019/03/13	3	23.53	2	23.55	23.55	1	5,260	0.02%
2019/03/12	3	24.00	0	0.00	23.45	3	5,410	0.06%
2019/03/11	2	23.80	2	23.85	23.85	0	5,394	0.00%
2019/03/08	2	24.00	3	23.85	23.80	-1	5,612	-0.02%
2019/03/07	2	24.05	2	24.00	24.00	0	5,679	0.00%
2019/03/06	2	24.00	2	24.05	24.05	0	5,798	0.00%
2019/03/05	3	24.10	2	23.95	23.95	1	5,987	0.02%
2019/03/04	2	24.15	5	24.16	24.25	-3	6,029	-0.05%
2019/02/27	3	24.12	3	24.02	24.05	0	6,043	0.00%
2019/02/26	0	0.00	2	24.03	24.00	-2	6,108	-0.03%
2019/02/25	1	24.25	0	0.00	24.20	1	6,143	0.02%
2019/02/22	3	24.35	0	0.00	24.25	3	6,151	0.05%
2019/02/21	1	24.65	0	0.00	24.70	1	6,149	0.02%
2019/02/20	2	25.20	2	24.93	24.85	0	6,141	0.00%
2019/02/14	1	24.40	0	0.00	24.40	1	6,065	0.02%
2019/01/28	2	24.10	2	24.00	24.00	0	5,896	0.00%
2019/01/24	0	0.00	3	23.75	24.05	-3	5,868	-0.05%
2019/01/23	3	23.75	0	0.00	23.60	3	5,911	0.05%
2019/01/22	2	24.25	2	23.85	23.85	0	5,959	0.00%
2019/01/21	0	0.00	3	24.30	24.30	-3	5,966	-0.05%
2019/01/18	2	24.23	16	24.00	24.00	-14	5,995	-0.23%
2019/01/17	2	23.55	2	23.80	23.80	0	6,055	0.00%
2019/01/11	2	23.20	5	23.12	23.20	-3	6,355	-0.05%
2019/01/10	2	23.40	0	0.00	23.20	2	6,439	0.03%
2019/01/09	0	0.00	3	23.23	22.70	-3	6,405	-0.05%
2019/01/03	2	21.90	4	21.78	21.70	-2	6,338	-0.03%
2019/01/02	2	22.10	1	21.80	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	1	22.10	1	22.50	22.30	0	6,349	0.00%
2018/12/21	5	21.85	0	0.00	22.35	5	6,482	0.08%
2018/12/20	3	22.00	0	0.00	21.75	3	6,484	0.05%
2018/12/18	1	22.55	0	0.00	22.40	1	6,663	0.02%
2018/12/13	2	23.10	16	23.16	23.20	-14	6,830	-0.20%
2018/12/12	15	23.01	2	22.95	22.90	13	6,787	0.19%
2018/12/07	7	24.36	0	0.00	24.30	7	6,611	0.11%
2018/12/06	0	0.00	29	24.18	23.40	-29	6,494	-0.45%
2018/12/05	0	0.00	3	24.20	24.15	-3	6,466	-0.05%
2018/12/04	10	24.00	0	0.00	24.05	10	6,355	0.16%
2018/12/03	0	0.00	43	23.79	24.00	-43	6,242	-0.69%
2018/11/30	2	21.90	2	22.30	22.35	0	6,003	0.00%
2018/11/29	2	21.95	1	21.55	21.60	1	5,936	0.02%
2018/11/28	6	21.98	22	21.53	21.60	-16	5,819	-0.27%
2018/11/27	22	22.21	2	22.05	22.05	20	5,666	0.35%
2018/11/26	1	22.50	2	22.45	22.45	-1	5,654	-0.02%
2018/11/23	22	23.10	0	0.00	22.65	22	5,669	0.39%
2018/11/22	3	22.98	14	23.69	23.35	-11	5,608	-0.20%
2018/11/21	10	22.50	0	0.00	22.50	10	5,583	0.18%
2018/11/20	2	22.60	0	0.00	22.60	2	5,617	0.04%
2018/11/16	40	22.69	0	0.00	22.60	40	5,671	0.71%
2018/11/14	0	0.00	3	22.45	22.45	-3	5,762	-0.05%
2018/11/13	4	22.25	3	22.53	22.45	1	5,804	0.02%
2018/11/12	2	21.95	2	22.20	22.20	0	5,908	0.00%
2018/11/08	1	22.90	10	22.90	22.80	-9	6,297	-0.14%
2018/11/07	1	22.05	0	0.00	22.55	1	6,591	0.02%
2018/11/06	0	0.00	21	22.02	22.15	-21	6,550	-0.32%
2018/11/05	0	0.00	2	21.80	21.80	-2	6,514	-0.03%
2018/10/30	2	20.20	0	0.00	20.00	2	6,525	0.03%
2018/10/26	0	0.00	5	20.10	20.20	-5	6,575	-0.08%
2018/10/25	5	19.55	0	0.00	19.50	5	6,541	0.08%
2018/10/24	6	21.30	0	0.00	21.20	6	6,413	0.09%
2018/10/23	5	22.50	0	0.00	22.20	5	6,251	0.08%
2018/10/22	3	23.10	0	0.00	23.35	3	6,141	0.05%
2018/10/19	10	22.58	0	0.00	22.45	10	6,136	0.16%
2018/10/18	4	23.85	0	0.00	23.60	4	6,006	0.07%
2018/10/16	1	25.10	0	0.00	24.95	1	5,947	0.02%
2018/10/15	10	24.83	0	0.00	24.65	10	5,997	0.17%
2018/10/12	1	25.40	0	0.00	25.50	1	5,962	0.02%
2018/08/27	10	30.90	0	0.00	31.00	10	6,691	0.15%
2018/07/18	0	0.00	1	27.40	27.50	-1	8,138	-0.01%
2018/06/28	1	30.10	1	29.75	29.40	0	9,253	0.00%
2018/06/20	0	0.00	1	28.60	29.15	-1	9,424	-0.01%
2018/06/19	0	0.00	1	28.25	28.10	-1	9,383	-0.01%
2018/06/13	0	0.00	2	29.90	29.80	-2	9,441	-0.02%
2018/06/12	0	0.00	1	29.60	29.85	-1	9,474	-0.01%
2018/06/11	0	0.00	3	30.25	30.25	-3	9,420	-0.03%
2018/06/04	4	31.60	0	0.00	31.70	4	9,349	0.04%
2018/05/28	0	0.00	3	31.35	31.30	-3	9,018	-0.03%
2018/05/25	2	32.10	0	32.80	32.05	2	9,076	0.02%
2018/05/23	15	34.06	10	33.90	34.00	5	9,061	0.06%
2018/05/22	2	33.85	0	0.00	33.25	2	8,908	0.02%
2018/05/21	26	34.72	25	34.19	33.60	1	8,885	0.01%
2018/05/16	1	31.60	1	31.70	31.70	0	8,172	0.00%
2018/05/14	1	31.85	1	32.40	32.40	0	8,370	0.00%
2018/05/11	1	31.40	1	31.60	31.80	0	8,389	0.00%
2018/05/09	0	0.00	20	32.13	31.05	-20	8,365	-0.24%
2018/05/08	4	33.30	3	32.60	32.60	1	8,392	0.01%
2018/05/03	2	32.85	2	32.65	32.60	0	8,685	0.00%
2018/05/02	21	33.49	1	33.30	33.30	20	8,690	0.23%
2018/04/30	2	33.55	2	33.00	33.00	0	8,651	0.00%
2018/04/27	2	33.55	0	0.00	33.55	2	8,690	0.02%
2018/04/25	2	32.15	2	32.10	32.10	0	8,639	0.00%
2018/04/24	5	32.35	7	32.69	32.95	-2	8,660	-0.02%
2018/04/23	2	33.10	0	0.00	32.50	2	8,688	0.02%
2018/04/20	20	33.54	20	33.76	33.10	0	8,766	0.00%
2018/04/19	4	32.98	2	33.00	33.00	2	8,722	0.02%
2018/04/17	3	32.47	3	31.55	31.55	0	8,829	0.00%
2018/04/16	3	32.27	3	32.38	32.25	0	9,057	0.00%
2018/04/13	0	0.00	1	31.80	31.90	-1	9,208	-0.01%
2018/04/12	2	30.55	22	31.03	31.10	-20	9,504	-0.21%
2018/04/11	22	30.56	2	30.25	30.25	20	9,729	0.21%
2018/04/10	0	0.00	3	31.02	31.15	-3	10,059	-0.03%
2018/04/02	2	30.75	6	30.16	29.80	-4	11,452	-0.03%
2018/03/31	0	0.00	4	30.65	30.60	-4	12,081	-0.03%
2018/03/30	2	30.50	4	30.64	30.65	-2	13,086	-0.02%
2018/03/29	2	30.35	2	30.50	30.50	0	13,452	0.00%
2018/03/28	2	30.40	4	30.11	30.05	-2	13,439	-0.01%
2018/03/27	2	29.80	2	30.10	30.00	0	13,456	0.00%
2018/03/26	10	29.80	0	0.00	29.60	10	13,432	0.07%
2018/03/22	7	29.62	7	29.77	29.45	0	13,356	0.00%
2018/03/20	2	29.25	2	29.90	29.90	0	13,481	0.00%
2018/03/19	1	29.20	1	30.20	29.50	0	13,563	0.00%
2018/03/15	2	29.15	2	29.40	29.40	0	13,649	0.00%
2018/03/13	2	28.75	2	28.80	28.80	0	13,868	0.00%
2018/03/02	0	0.00	2	28.90	28.90	-2	15,668	-0.01%
2018/02/27	0	0.00	1	29.20	29.20	-1	15,719	-0.01%
2018/02/12	4	27.05	4	27.00	26.65	0	16,094	0.00%
2018/02/07	1	27.20	0	0.00	26.90	1	16,513	0.01%
2018/02/01	1	29.05	1	28.80	28.80	0	17,753	0.00%
2018/01/30	2	30.55	0	0.00	29.35	2	17,647	0.01%
2018/01/29	2	30.00	2	30.50	30.50	0	17,715	0.00%
2018/01/25	2	29.55	2	29.55	29.55	0	17,442	0.00%
2018/01/24	2	29.15	2	29.45	29.45	0	17,377	0.00%
2018/01/23	2	29.85	2	29.10	29.10	0	17,398	0.00%
2018/01/22	1	28.85	0	0.00	29.70	1	17,341	0.01%
2018/01/19	0	0.00	1	29.20	29.15	-1	17,290	-0.01%
2018/01/17	0	0.00	1	30.05	30.15	-1	17,062	-0.01%
2018/01/16	1	29.85	0	0.00	29.65	1	16,881	0.01%
2018/01/15	0	0.00	2	30.00	29.90	-2	16,759	-0.01%
2018/01/12	3	30.60	2	30.40	30.40	1	16,553	0.01%
2018/01/11	2	31.00	2	30.35	30.35	0	16,355	0.00%
2018/01/10	2	31.40	6	31.40	31.05	-4	16,264	-0.02%
2018/01/09	6	31.26	5	31.63	31.60	1	15,960	0.01%
2018/01/08	12	31.40	17	31.15	31.15	-5	15,651	-0.03%
2018/01/05	3	30.22	3	30.80	30.80	0	15,233	0.00%
2018/01/04	15	30.85	12	30.17	30.15	3	14,980	0.02%
2018/01/03	14	30.52	0	0.00	30.35	14	14,682	0.10%
2018/01/02	30	31.65	30	30.77	30.80	0	14,308	0.00%