國喬 (1312)-玉山-新竹券商分點個股進出

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
10.75
漲跌
▼0.20
漲幅
-1.83%
成交量
4,378張
產業
上市塑膠類股▼2.50%
644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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/12/13	0	0.00	50	10.75	10.75	-50	2,475	-2.02%
2024/12/12	9.1	11.00	0	0.00	10.95	9.1	2,465	0.37%
2024/12/11	0	0.00	5	11.10	11.05	-5	2,469	-0.20%
2024/12/06	4	11.30	4.6	11.35	11.30	-0.6	2,472	-0.03%
2024/12/05	0	0.00	6	11.45	11.30	-6	2,471	-0.24%
2024/11/22	0	0.00	2.2	11.67	11.65	-2.2	2,587	-0.08%
2024/11/19	10	11.95	0	0.00	12.00	10	2,638	0.38%
2024/11/18	0	0.00	1	12.05	12.05	-1	2,645	-0.04%
2024/11/13	0	0.00	11	11.63	11.55	-11	2,557	-0.43%
2024/11/12	3	11.73	0	0.00	11.70	3	2,548	0.12%
2024/11/08	0	0.00	6	12.31	12.25	-6	2,538	-0.24%
2024/11/01	0.1	12.20	0	0.00	12.25	0.1	3,016	0.00%
2024/10/30	0.1	12.20	0	0.00	12.10	0.1	3,063	0.00%
2024/10/29	2	12.20	0	0.00	12.20	2	3,100	0.06%
2024/10/18	0	0.00	2	12.75	12.70	-2	3,413	-0.06%
2024/10/17	0	0.00	1	12.80	12.75	-1	3,586	-0.03%
2024/10/09	0	0.00	3	13.15	12.80	-3	4,312	-0.07%
2024/10/08	0	0.00	1	13.40	13.40	-1	4,272	-0.02%
2024/10/01	1	13.45	0	0.00	13.45	1	4,335	0.02%
2024/09/30	2	13.65	0	0.00	13.50	2	4,370	0.05%
2024/09/27	1	13.70	15	13.42	13.65	-14	4,371	-0.32%
2024/09/24	0	0.00	1	12.85	12.90	-1	4,255	-0.02%
2024/09/19	0	0.00	3	13.00	13.05	-3	4,299	-0.07%
2024/09/16	1	13.00	0	0.00	13.15	1	4,420	0.02%
2024/09/13	3	12.80	0	0.00	12.85	3	4,414	0.07%
2024/09/12	0.2	12.35	0	0.00	12.35	0.2	4,395	0.00%
2024/09/11	0	0.00	5	12.30	12.35	-5	4,386	-0.11%
2024/09/10	0	0.00	1	12.40	12.45	-1	4,386	-0.02%
2024/09/06	0	0.00	3	12.20	12.40	-3	4,331	-0.07%
2024/09/05	0	0.00	5	12.50	12.35	-5	4,338	-0.12%
2024/09/04	1.2	12.43	0	0.00	12.40	1.2	4,336	0.03%
2024/09/02	0.2	13.10	11	13.11	13.05	-10.8	4,336	-0.25%
2024/08/30	3	13.15	0	0.00	13.25	3	4,340	0.07%
2024/08/29	2	13.15	0	0.00	13.20	2	4,422	0.05%
2024/08/28	2	13.25	0	0.00	13.20	2	4,450	0.04%
2024/08/27	1.4	13.30	0	0.00	13.35	1.4	4,481	0.03%
2024/08/23	4	13.20	0	0.00	13.20	4	4,548	0.09%
2024/08/20	0.2	13.25	0	0.00	13.20	0.2	4,626	0.00%
2024/08/16	1	13.30	1	13.45	13.30	0	4,665	0.00%
2024/08/14	0	0.00	15	13.36	13.25	-15	4,717	-0.32%
2024/08/13	9	13.14	10	13.05	13.20	-1	4,773	-0.02%
2024/08/12	4.2	13.46	5	13.55	13.45	-0.8	4,802	-0.02%
2024/08/09	11	13.32	0	0.00	13.25	11	5,050	0.22%
2024/08/08	0	13.20	5	13.15	13.25	-5	5,100	-0.10%
2024/08/07	5	13.30	0	0.00	13.30	5	5,323	0.09%
2024/08/06	2.1	12.51	10	12.48	12.95	-8	5,255	-0.15%
2024/08/05	6	13.53	1.3	13.25	12.85	4.7	5,107	0.09%
2024/08/02	3.3	14.34	0	0.00	14.25	3.3	4,874	0.07%
2024/08/01	0	14.70	0	0.00	14.75	0	4,821	0.00%
2024/07/31	1	14.55	0	0.00	14.50	1	4,775	0.02%
2024/07/30	1	14.30	1	14.45	14.55	0	4,768	0.00%
2024/07/23	1	14.70	2	14.85	14.60	-1	4,683	-0.02%
2024/07/18	3.3	15.45	2	15.45	15.50	1.3	4,390	0.03%
2024/07/17	3	15.37	6	15.48	15.30	-3	4,215	-0.07%
2024/07/16	7	14.95	0	0.00	15.05	7	4,035	0.17%
2024/07/15	1	15.00	0	0.00	14.95	1	4,002	0.02%
2024/07/12	7.8	15.07	7	15.03	15.05	0.8	3,917	0.02%
2024/07/10	0	14.35	0	0.00	14.25	0	3,585	0.00%
2024/07/09	0	0.00	0	14.15	14.15	0	3,570	0.00%
2024/07/08	0	0.00	20	14.50	14.40	-20	3,546	-0.56%
2024/07/05	18	14.35	2	14.35	14.45	16	3,538	0.45%
2024/07/04	0	0.00	1	14.43	14.30	-1	3,492	-0.03%
2024/07/01	15	14.00	0	0.00	14.10	15	3,442	0.44%
2024/06/28	3	14.07	0	0.00	14.00	3	3,441	0.09%
2024/06/27	0.1	13.90	0	0.00	13.95	0.1	3,421	0.00%
2024/06/25	0	0.00	5	14.16	14.25	-5	3,399	-0.15%
2024/06/24	2.1	14.50	10	14.45	14.40	-7.9	3,386	-0.23%
2024/06/21	0	0.00	1	14.35	14.60	-1	3,365	-0.03%
2024/06/19	0	0.00	11	13.85	13.80	-11	3,207	-0.34%
2024/06/18	1	13.95	0	0.00	13.90	1	3,199	0.03%
2024/06/17	0	0.00	1	14.15	14.10	-1	3,218	-0.03%
2024/06/14	2	13.95	40	13.95	13.95	-38	3,211	-1.18%
2024/06/12	0	0.00	101	13.95	13.95	-101	3,239	-3.12%	大賣/鉅額交易
2024/06/11	1	13.95	0	0.00	14.00	1	3,231	0.03%
2024/06/07	2	14.30	0	0.00	14.25	2	3,262	0.06%
2024/06/06	1	13.65	0.1	13.70	13.65	1	3,186	0.03%
2024/06/04	2	13.95	0	0.00	13.85	2	3,211	0.06%
2024/06/03	0	0.00	6	14.40	14.30	-6	3,151	-0.19%
2024/05/31	5.1	14.60	0	0.00	14.50	5.1	3,115	0.16%
2024/05/30	71.1	14.79	2	14.40	14.55	69.1	3,114	2.22%
2024/05/29	0.1	14.65	0	0.00	14.45	0.1	3,089	0.00%
2024/05/28	26	14.59	2	14.68	14.75	24	3,056	0.79%
2024/05/27	0.1	14.12	1	14.10	14.10	-0.9	2,967	-0.03%
2024/05/24	3	14.02	0	0.00	14.25	3	2,966	0.10%
2024/05/23	0.1	14.13	0	0.00	14.05	0.1	2,947	0.00%
2024/05/22	41.1	14.50	0	0.00	14.40	41.1	2,898	1.42%
2024/05/21	20	14.55	0	0.00	14.50	20	2,882	0.69%
2024/05/20	4	14.50	0	0.00	14.45	4	2,842	0.14%
2024/05/16	1	14.80	0	0.00	14.80	1	2,730	0.04%
2024/05/15	3	14.85	5	14.94	14.85	-2	2,643	-0.08%
2024/05/14	16.1	14.12	0	0.00	14.15	16.1	2,372	0.68%
2024/05/13	0	0.00	1	14.15	14.35	-1	2,299	-0.04%
2024/05/10	3.1	13.40	2	13.30	13.40	1.1	2,056	0.05%
2024/05/09	0	13.35	0	0.00	13.25	0	2,075	0.00%
2024/05/08	0	0.00	0	13.30	13.25	0	2,076	0.00%
2024/05/06	0.2	13.49	20	13.40	13.45	-19.8	2,100	-0.94%
2024/04/30	0.1	13.55	0	0.00	13.50	0.1	2,125	0.00%
2024/04/29	0.1	13.60	0	0.00	13.65	0.1	2,121	0.00%
2024/04/22	0	0.00	1.2	13.08	13.15	-1.2	2,245	-0.05%
2024/04/19	1.1	12.91	0	0.00	12.90	1.1	2,208	0.05%
2024/04/18	0.1	12.98	0	0.00	13.10	0.1	2,182	0.01%
2024/04/17	0.1	13.10	0	0.00	12.95	0.1	2,215	0.00%
2024/04/16	2.1	13.00	5	13.00	12.95	-3	2,259	-0.13%
2024/04/15	0.1	13.35	0	0.00	13.35	0.1	2,248	0.00%
2024/04/12	0.1	13.40	0	0.00	13.35	0.1	2,259	0.00%
2024/04/11	0.1	13.51	0	0.00	13.35	0.1	2,269	0.01%
2024/04/10	0	0.00	1	13.60	13.70	-1	2,261	-0.04%
2024/04/09	0	13.55	0	0.00	13.55	0	2,269	0.00%
2024/04/03	0	0.00	2	13.25	13.20	-2	2,279	-0.09%
2024/04/02	0.2	13.50	0	0.00	13.35	0.2	2,306	0.01%
2024/04/01	0.1	13.55	0	0.00	13.55	0.1	2,324	0.00%
2024/03/29	0.3	13.30	0	0.00	13.30	0.3	2,482	0.01%
2024/03/28	0.1	13.15	0	0.00	13.10	0.1	2,722	0.00%
2024/03/27	0.3	13.40	0	0.00	13.35	0.3	2,715	0.01%
2024/03/26	0	0.00	6	13.65	13.40	-6	2,776	-0.22%
2024/03/25	0.7	13.42	0	0.00	13.40	0.7	2,781	0.03%
2024/03/21	0	13.43	0	0.00	13.45	0	2,906	0.00%
2024/03/20	1.1	13.01	5	13.05	13.15	-3.9	2,986	-0.13%
2024/03/18	0.3	13.24	5	13.15	13.15	-4.7	3,035	-0.15%
2024/03/15	1.1	13.36	0	0.00	13.35	1.1	3,116	0.04%
2024/03/14	0.1	13.50	1	13.55	13.50	-0.9	3,180	-0.03%
2024/03/13	1.1	13.46	15	13.40	13.45	-13.9	3,199	-0.43%
2024/03/11	10	13.64	4.1	13.62	13.75	5.9	3,182	0.18%
2024/03/08	6	13.57	10	13.55	13.55	-4	3,175	-0.13%
2024/03/06	0	14.10	0	0.00	14.05	0	3,090	0.00%
2024/03/05	0	0.00	17	14.00	14.00	-17	3,129	-0.54%
2024/03/04	1.1	14.10	13	14.01	14.05	-12	3,123	-0.38%
2024/02/29	0	14.20	0	0.00	14.15	0	3,180	0.00%
2024/02/27	2	14.18	1	14.20	14.10	1	3,200	0.03%
2024/02/22	0.1	14.40	0	0.00	14.30	0.1	3,174	0.00%
2024/02/16	0	0.00	1	14.40	14.45	-1	3,162	-0.03%
2024/02/15	0.1	14.25	0	0.00	14.25	0.1	3,136	0.00%
2024/02/05	1	14.20	0	0.00	14.25	1	3,121	0.03%
2024/02/01	0	14.50	0	0.00	14.55	0	3,102	0.00%
2024/01/29	1	14.80	0	0.00	14.75	1	3,046	0.03%
2024/01/26	0	0.00	1	14.55	14.50	-1	3,020	-0.03%
2024/01/24	1	14.35	0	0.00	14.35	1	2,969	0.03%
2024/01/22	14	14.20	0	0.00	14.15	14	2,937	0.48%
2024/01/18	0.1	14.15	0	0.00	14.05	0.1	2,900	0.00%
2024/01/17	3.1	14.07	0	0.00	14.05	3.1	2,888	0.11%
2024/01/16	4.2	14.35	0	0.00	14.30	4.2	2,815	0.15%
2024/01/11	1	14.55	20	14.55	14.60	-19	2,752	-0.69%
2024/01/10	0	0.00	10	14.77	14.70	-10	2,695	-0.37%
2024/01/09	0	0.00	1	15.00	14.95	-1	2,644	-0.04%
2024/01/08	0	0.00	4	15.30	15.15	-4	2,607	-0.15%
2024/01/05	14	15.16	0	0.00	15.20	14	2,569	0.54%
2024/01/03	0.1	15.20	4	15.13	15.15	-3.9	2,545	-0.15%
2023/12/29	16	15.17	3	15.25	15.20	13	2,498	0.52%
2023/12/28	0	0.00	1.2	15.11	15.10	-1.2	2,454	-0.05%
2023/12/27	1	15.10	0	0.00	15.10	1	2,422	0.04%
2023/12/26	23.1	15.25	16	15.18	15.10	7.1	2,395	0.30%
2023/12/25	2	14.90	10	14.90	14.85	-8	2,213	-0.36%
2023/12/22	21	15.10	0	0.00	15.05	21	1,962	1.07%
2023/12/21	10	15.30	0	0.00	15.30	10	1,937	0.52%
2023/12/20	0.8	15.00	0	0.00	15.05	0.8	1,865	0.04%
2023/12/19	3	14.93	0	0.00	14.90	3	1,841	0.16%
2023/12/18	6.1	15.30	6	15.25	15.20	0.1	1,754	0.00%
2023/12/15	6	15.49	0	0.00	15.25	6	1,714	0.35%
2023/12/14	0	0.00	28	15.15	15.20	-28	1,614	-1.73%
2023/12/12	2.2	15.13	0	0.00	15.45	2.2	1,536	0.14%
2023/12/11	2.2	15.42	6	15.29	15.20	-3.8	1,441	-0.26%
2023/12/08	0.1	15.80	0	0.00	15.70	0.1	1,371	0.01%
2023/12/07	6.1	15.82	0	0.00	15.70	6.1	1,337	0.46%
2023/11/30	1	16.10	0	0.00	16.05	1	1,242	0.08%
2023/11/29	2	16.08	0	0.00	16.10	2	1,197	0.17%
2023/11/28	1	16.15	0	0.00	16.20	1	1,185	0.08%
2023/11/24	0	0.00	1	16.80	16.75	-1	1,085	-0.09%
2023/11/23	0	0.00	1	16.45	16.45	-1	1,045	-0.10%
2023/11/21	0	0.00	1	16.50	16.55	-1	1,030	-0.10%
2023/11/17	0	0.00	2	16.45	16.35	-2	1,025	-0.20%
2023/11/16	5	16.30	0	0.00	16.35	5	1,043	0.48%
2023/11/15	0	0.00	2	16.00	16.15	-2	1,023	-0.20%
2023/11/13	2	15.73	0	0.00	15.75	2	1,051	0.19%
2023/11/10	0.1	15.90	0	0.00	15.80	0.1	1,096	0.00%
2023/11/09	5.1	15.90	0	0.00	15.85	5.1	1,163	0.44%
2023/11/08	1	15.95	1	16.00	16.00	0	1,255	0.00%
2023/11/06	0	0.00	3	16.18	16.15	-3	1,275	-0.24%
2023/11/01	0.1	15.80	0	0.00	15.70	0.1	1,295	0.00%
2023/10/30	0.1	15.95	0	0.00	15.85	0.1	1,372	0.00%
2023/10/25	1	16.05	0	0.00	16.05	1	1,436	0.07%
2023/10/23	2	15.90	0	0.00	15.95	2	1,472	0.14%
2023/10/20	3.1	15.82	39	15.85	15.90	-36	1,472	-2.44%
2023/10/18	1	16.20	0	0.00	16.15	1	1,475	0.07%
2023/10/16	0	0.00	1	16.65	16.60	-1	1,524	-0.07%
2023/10/12	0	0.00	1	16.45	16.55	-1	1,580	-0.06%
2023/10/06	2	16.50	1	16.35	16.50	1	1,593	0.06%
2023/10/05	0	0.00	2	16.45	16.35	-2	1,635	-0.12%
2023/10/04	1	16.25	0	0.00	16.30	1	1,644	0.06%
2023/09/15	1	17.35	3	17.25	17.25	-2	1,753	-0.11%
2023/09/13	2	17.45	1	17.55	17.55	1	1,748	0.06%
2023/09/11	3	17.15	0	0.00	17.10	3	1,733	0.17%
2023/09/05	3	17.25	0	0.00	17.20	3	1,737	0.17%
2023/09/01	0	0.00	1	16.95	17.00	-1	1,729	-0.06%
2023/08/31	3	16.80	0	0.00	16.80	3	1,719	0.17%
2023/08/30	0	0.00	5	16.80	16.90	-5	1,751	-0.29%
2023/08/28	2	16.70	0	0.00	16.65	2	1,778	0.11%
2023/08/24	2	16.35	0	0.00	16.50	2	1,825	0.11%
2023/08/23	2	16.40	0	0.00	16.40	2	1,825	0.11%
2023/08/22	0	16.30	0	0.00	16.35	0	1,834	0.00%
2023/08/21	4	16.63	0	0.00	16.60	4	1,824	0.22%
2023/08/17	1	16.30	1	16.55	16.70	0	1,817	0.00%
2023/08/16	3	16.53	0	0.00	16.50	3	1,787	0.17%
2023/08/15	4	16.84	50	16.71	16.95	-46	1,758	-2.62%
2023/08/14	3	17.40	0	0.00	17.25	3	1,706	0.18%
2023/08/10	1	18.85	2	18.55	18.60	-1	1,637	-0.06%
2023/08/09	0	0.00	3	18.80	18.85	-3	1,648	-0.18%
2023/08/08	0	0.00	1	18.85	18.75	-1	1,674	-0.06%
2023/08/07	3	18.75	0	0.00	18.80	3	1,697	0.18%
2023/08/02	4	18.83	3	18.85	18.70	1	1,718	0.06%
2023/08/01	1	18.20	1	18.55	18.60	0	1,668	0.00%
2023/07/31	0	0.00	2	18.45	18.40	-2	1,654	-0.12%
2023/07/25	1	18.20	0	0.00	18.25	1	1,705	0.06%
2023/07/24	2	18.15	1	18.15	18.15	1	1,735	0.06%
2023/07/21	2	18.33	0	0.00	18.20	2	1,764	0.11%
2023/07/20	2	18.30	0	0.00	18.40	2	1,826	0.11%
2023/07/19	6	18.18	1	18.40	18.10	5	1,996	0.25%
2023/07/18	0	0.00	1	18.60	18.45	-1	1,973	-0.05%
2023/07/14	0	0.00	55	18.30	18.45	-55	2,014	-2.73%
2023/07/13	1	18.30	0	0.00	18.20	1	2,108	0.05%
2023/07/12	1	18.30	0	0.00	18.25	1	2,130	0.05%
2023/07/11	1	18.55	0	0.00	18.55	1	2,170	0.05%
2023/07/07	3	18.58	0	0.00	18.65	3	2,329	0.13%
2023/07/05	2	19.18	25	19.10	19.10	-23	2,313	-0.99%
2023/07/03	25	19.50	0	0.00	19.50	25	2,421	1.03%
2023/06/29	30	19.30	0	0.00	19.30	30	2,438	1.23%
2023/06/19	2	19.38	0	0.00	19.35	2	2,530	0.08%
2023/06/16	7	19.39	3	19.30	19.45	4	2,543	0.16%
2023/06/13	1	19.25	0	0.00	19.20	1	2,599	0.04%
2023/06/09	2	19.50	0	0.00	19.45	2	2,629	0.08%
2023/06/08	0.1	19.55	0	0.00	19.60	0.1	2,650	0.00%
2023/06/06	2	19.60	0	0.00	19.55	2	2,697	0.07%
2023/06/05	2	19.70	1	19.50	19.65	1	2,703	0.04%
2023/06/01	1	19.05	0	0.00	19.15	1	2,690	0.04%
2023/05/31	3	19.02	0	0.00	19.00	3	2,689	0.11%
2023/05/30	1	19.00	0	0.00	18.95	1	2,666	0.04%
2023/05/24	1	19.30	0	0.00	19.45	1	2,685	0.04%
2023/05/22	1	19.15	0	0.00	19.15	1	2,696	0.04%
2023/05/19	1	19.05	0	0.00	19.00	1	2,708	0.04%
2023/05/12	2	18.95	0	0.00	18.90	2	2,774	0.07%
2023/05/11	2	18.95	0	0.00	18.75	2	2,751	0.07%
2023/05/10	28	19.22	0	0.00	19.25	28	2,767	1.01%
2023/05/09	16	19.58	0	0.00	19.45	16	2,776	0.58%
2023/05/08	1	19.80	0	0.00	19.75	1	2,779	0.04%
2023/05/04	2	19.70	35	19.71	19.70	-33	2,852	-1.16%
2023/05/03	6	19.85	0	0.00	19.85	6	2,862	0.21%
2023/05/02	2	20.10	0	0.00	20.10	2	2,900	0.07%
2023/04/28	4	20.20	0	0.00	20.25	4	2,931	0.14%
2023/04/26	3	20.18	0	0.00	20.25	3	2,960	0.10%
2023/04/25	4	20.33	0	0.00	20.30	4	2,926	0.14%
2023/04/24	12	20.70	10	20.75	20.80	2	2,921	0.07%
2023/04/20	1	20.30	0	0.00	20.25	1	2,771	0.04%
2023/04/19	11	20.22	5	20.30	20.20	6	2,771	0.22%
2023/04/18	6	20.62	1	20.55	20.55	5	2,732	0.18%
2023/04/14	15	20.95	0	0.00	21.15	15	2,686	0.56%
2023/04/12	5	20.55	0	0.00	20.60	5	2,543	0.20%
2023/04/11	1	20.45	0	0.00	20.40	1	2,511	0.04%
2023/04/10	3	20.10	0	0.00	20.40	3	2,513	0.12%
2023/03/30	1	19.80	0	0.00	19.80	1	2,528	0.04%
2023/03/27	5	20.00	0	0.00	20.00	5	2,697	0.19%
2023/03/24	0	0.00	10	19.64	19.60	-10	2,738	-0.37%
2023/03/23	1	19.40	0	0.00	19.45	1	2,767	0.04%
2023/03/20	1	19.60	0	0.00	19.55	1	2,903	0.03%
2023/03/16	2	18.90	0	0.00	18.90	2	3,124	0.06%
2023/03/15	2	19.45	1	19.50	19.45	1	3,186	0.03%
2023/03/14	3	19.65	0	0.00	19.55	3	3,328	0.09%
2023/02/20	0	0.00	5	19.95	19.95	-5	4,724	-0.11%
2023/02/16	0	0.00	3	19.68	19.65	-3	4,872	-0.06%
2023/02/08	0	0.00	10	19.60	19.60	-10	4,977	-0.20%
2023/01/30	10	19.90	4	19.85	19.80	6	4,739	0.13%
2023/01/16	0	0.00	2	19.75	19.70	-2	4,665	-0.04%
2023/01/12	0	0.00	7	19.56	19.60	-7	4,591	-0.15%
2023/01/06	0	0.00	5	19.35	19.30	-5	4,500	-0.11%
2022/12/28	1	18.85	4	19.20	18.85	-3	4,417	-0.07%
2022/12/16	21	18.59	0	0.00	18.35	21	4,271	0.49%
2022/12/13	1	18.60	0	0.00	18.50	1	4,147	0.02%
2022/12/12	3	18.52	0	0.00	18.45	3	4,095	0.07%
2022/12/09	5	19.17	0	0.00	19.00	5	4,067	0.12%
2022/12/08	0	0.00	9	18.65	18.85	-9	3,862	-0.23%
2022/12/07	2	18.85	0	0.00	18.85	2	3,836	0.05%
2022/12/06	12	19.29	0	0.00	19.20	12	3,753	0.32%
2022/12/05	4	20.15	0	0.00	20.20	4	3,604	0.11%
2022/12/02	7	20.41	0	0.00	20.30	7	3,560	0.20%
2022/12/01	10	21.04	2	20.80	20.70	8	3,402	0.23%
2022/11/30	20	19.78	60	20.21	20.80	-40	2,936	-1.36%
2022/11/29	0	0.00	6	18.95	18.95	-6	2,586	-0.23%
2022/11/28	4	18.55	0	0.00	18.80	4	2,511	0.16%
2022/11/18	11	17.50	0	0.00	17.50	11	2,287	0.48%
2022/11/07	0	0.00	10	17.95	18.05	-10	2,362	-0.42%
2022/10/31	0	0.00	1	17.45	17.40	-1	2,386	-0.04%
2022/10/19	0	0.00	6	17.50	17.35	-6	2,446	-0.25%
2022/10/18	0	0.00	5	17.35	17.45	-5	2,447	-0.20%
2022/10/13	5	16.88	0	0.00	16.80	5	2,486	0.20%
2022/10/04	0	0.00	9	17.70	17.75	-9	3,093	-0.29%
2022/09/30	0	0.00	1	17.10	17.50	-1	3,229	-0.03%
2022/09/29	2	17.00	10	17.20	17.10	-8	3,278	-0.24%
2022/09/28	12	16.69	0	0.00	16.60	12	3,317	0.36%
2022/09/19	1	18.75	0	0.00	18.65	1	3,384	0.03%
2022/09/16	0	0.00	3	19.00	18.70	-3	3,396	-0.09%
2022/09/14	0	0.00	2	18.55	18.65	-2	3,531	-0.06%
2022/09/07	2	18.05	0	0.00	17.95	2	3,661	0.05%
2022/09/01	1	18.65	0	0.00	18.70	1	3,667	0.03%
2022/08/29	2	18.80	0	0.00	18.75	2	3,704	0.05%
2022/08/25	3	19.20	0	0.00	19.10	3	3,735	0.08%
2022/08/24	0	0.00	1	19.35	19.20	-1	3,731	-0.03%
2022/08/23	4	18.90	0	0.00	18.90	4	3,674	0.11%
2022/08/19	9	18.72	1	18.70	18.90	8	3,723	0.21%
2022/08/18	3	18.77	0	0.00	18.70	3	3,735	0.08%
2022/08/17	2	18.60	0	0.00	18.70	2	3,748	0.05%
2022/08/16	3	19.00	0	0.00	18.85	3	3,712	0.08%
2022/08/15	11	19.20	0	0.00	19.20	11	3,655	0.30%
2022/08/10	3	19.50	2	19.50	19.55	1	3,591	0.03%
2022/07/28	0	0.00	2	19.73	19.75	-2	4,002	-0.05%
2022/07/26	0	0.00	1	19.65	19.65	-1	4,062	-0.02%
2022/07/25	8	19.55	0	0.00	19.65	8	4,118	0.19%
2022/07/18	3	18.95	0	0.00	18.90	3	4,350	0.07%
2022/07/15	1	18.85	0	0.00	18.80	1	4,367	0.02%
2022/07/14	0	0.00	5	19.10	19.20	-5	4,323	-0.12%
2022/07/13	16	20.84	0	0.00	20.60	16	4,147	0.39%
2022/07/08	3	21.70	0	0.00	21.65	3	3,871	0.08%
2022/07/04	0	0.00	81	22.01	21.80	-81	3,840	-2.11%
2022/06/22	0	0.00	10	22.35	22.25	-10	4,511	-0.22%
2022/06/20	12	23.23	0	0.00	22.80	12	4,393	0.27%
2022/06/17	0	0.00	4	23.75	23.60	-4	4,361	-0.09%
2022/06/07	4	24.50	0	0.00	24.50	4	4,595	0.09%
2022/06/02	0	0.00	4	24.75	24.75	-4	4,978	-0.08%
2022/05/27	0	0.00	1	24.05	24.00	-1	5,388	-0.02%
2022/05/19	2	24.00	0	0.00	24.15	2	5,774	0.03%
2022/05/17	0	0.00	1	24.15	24.20	-1	5,804	-0.02%
2022/05/13	0	0.00	20	23.64	23.80	-20	5,880	-0.34%
2022/05/12	0	0.00	20	23.90	23.45	-20	6,070	-0.33%
2022/05/10	4	24.20	0	0.00	24.25	4	6,404	0.06%
2022/05/06	10	25.70	0	0.00	25.55	10	6,541	0.15%
2022/04/29	30	26.10	0	0.00	26.05	30	6,777	0.44%
2022/04/28	2	25.53	2	25.75	25.80	0	6,871	0.00%
2022/04/26	6	25.90	1	25.90	26.00	5	6,861	0.07%
2022/04/22	0	0.00	3	26.50	26.50	-3	6,816	-0.04%
2022/04/21	1	26.55	1	26.50	26.50	0	6,834	0.00%
2022/04/19	1	26.20	0	0.00	26.25	1	6,929	0.01%
2022/04/14	1	26.35	0.1	26.60	26.55	0.9	7,364	0.01%
2022/04/08	4	26.50	0	0.00	26.60	4	7,422	0.05%
2022/04/07	1	26.50	0	0.00	26.25	1	7,512	0.01%
2022/03/31	3	27.40	0	0.00	27.30	3	7,388	0.04%
2022/03/30	6	28.05	4	28.05	27.85	2	7,366	0.03%
2022/03/28	0	0.00	2	26.70	26.80	-2	7,062	-0.03%
2022/03/22	4	27.05	0	0.00	27.15	4	7,152	0.06%
2022/03/18	0	0.00	2	26.63	26.55	-2	7,296	-0.03%
2022/03/17	0	0.00	3	26.67	26.75	-3	7,342	-0.04%
2022/03/16	1	26.35	0	0.00	26.30	1	7,413	0.01%
2022/03/15	0	0.00	4	26.43	26.40	-4	7,471	-0.05%
2022/03/14	1	26.30	0	0.00	26.80	1	7,632	0.01%
2022/03/11	6	26.33	5	26.25	26.25	1	7,710	0.01%
2022/03/09	9	26.42	25	26.38	26.10	-16	7,810	-0.20%
2022/03/08	2	26.80	3	26.70	26.70	-1	7,737	-0.01%
2022/03/04	1	28.70	2	28.80	28.65	-1	8,034	-0.01%
2022/03/03	0	0.00	11	29.03	28.95	-11	8,350	-0.13%
2022/03/02	3	29.00	0	0.00	28.85	3	9,203	0.03%
2022/02/25	0	0.00	1	28.20	28.40	-1	10,084	-0.01%
2022/02/24	4	28.21	0	0.00	27.80	4	10,113	0.04%
2022/02/22	2	28.50	15	28.35	28.35	-13	10,231	-0.13%
2022/02/21	0	0.00	10	28.68	28.70	-10	10,260	-0.10%
2022/02/18	0	0.00	5.2	28.51	28.55	-5.2	10,295	-0.05%
2022/02/17	3	28.40	10	28.35	28.35	-7	10,442	-0.07%
2022/02/16	3	28.35	0	0.00	28.25	3	10,722	0.03%
2022/02/15	3	28.25	0	0.00	28.35	3	11,238	0.03%
2022/02/14	4.1	28.36	0	0.00	28.30	4.1	11,335	0.04%
2022/02/11	6	28.97	5	28.99	29.00	1	11,247	0.01%
2022/02/10	20	28.80	55	28.80	28.80	-35	11,082	-0.32%
2022/02/09	0	28.15	1	28.40	28.50	-1	10,962	-0.01%
2022/01/25	1	26.60	0	0.00	26.50	1	10,809	0.01%
2022/01/24	0	0.00	2	27.00	27.00	-2	10,773	-0.02%
2022/01/21	3	28.03	1	27.60	27.50	2	10,718	0.02%
2022/01/20	0	0.00	2	27.70	27.85	-2	10,619	-0.02%
2022/01/19	2.2	27.85	0	0.00	27.60	2.2	10,619	0.02%
2022/01/18	1	27.80	4	28.05	27.80	-3	10,534	-0.03%
2022/01/13	0	0.00	3	28.05	28.05	-3	10,691	-0.03%
2022/01/12	0	0.00	10	27.70	27.75	-10	10,724	-0.09%
2022/01/11	4	27.60	2	27.60	27.65	2	10,735	0.02%
2022/01/10	2	28.05	0	0.00	28.05	2	10,654	0.02%
2022/01/07	2	28.30	0	0.00	28.25	2	10,611	0.02%
2022/01/06	1	28.10	0	0.00	28.10	1	10,514	0.01%
2022/01/05	1	28.10	0	0.00	28.10	1	10,537	0.01%
2022/01/04	1	28.20	0	0.00	28.25	1	10,557	0.01%
2022/01/03	2	28.60	10	28.35	28.40	-8	10,591	-0.08%
2021/12/30	0	0.00	1	29.05	28.70	-1	10,636	-0.01%
2021/12/29	2	28.70	1	28.80	28.85	1	10,723	0.01%
2021/12/23	0	0.00	5	28.30	28.35	-5	11,759	-0.04%
2021/12/21	0	0.00	1	28.20	28.20	-1	12,689	-0.01%
2021/12/20	6	28.19	0	0.00	28.10	6	13,086	0.05%
2021/12/17	2	28.20	0	0.00	28.30	2	13,159	0.02%
2021/12/16	10	28.00	2	27.95	27.90	8	13,171	0.06%
2021/12/15	6	28.04	0	0.00	27.95	6	13,213	0.05%
2021/12/14	3	28.20	0	0.00	28.10	3	13,455	0.02%
2021/12/10	1	28.20	0	0.00	28.20	1	13,719	0.01%
2021/12/08	3	28.70	10	28.85	28.55	-7	13,661	-0.05%
2021/12/07	1	28.75	2	28.60	28.75	-1	13,548	-0.01%
2021/12/03	4	28.68	0	0.00	28.50	4	13,445	0.03%
2021/12/01	2	28.70	0	0.00	28.70	2	13,300	0.02%
2021/11/30	23	28.68	6	28.85	28.75	17	13,134	0.13%
2021/11/29	15	28.87	0	0.00	28.70	15	12,856	0.12%
2021/11/26	58	29.90	40	29.95	29.80	18	12,642	0.14%
2021/11/25	123	29.87	20	29.76	29.75	103	11,857	0.87%	大買/鉅額交易
2021/11/24	20	29.10	150	28.93	29.20	-130	11,104	-1.17%	大賣/鉅額交易
2021/11/23	8	28.20	0	0.00	28.15	8	10,814	0.07%
2021/11/22	4	28.34	0	0.00	28.30	4	10,788	0.04%
2021/11/19	25	28.79	1	28.46	28.50	24	10,778	0.22%
2021/11/18	5	28.45	0	0.00	28.70	5	10,714	0.05%
2021/11/17	11	28.38	0	0.00	28.15	11	10,699	0.10%
2021/11/16	11	28.27	0	0.00	28.45	11	10,782	0.10%
2021/11/15	55	29.00	0	0.00	28.80	55	10,695	0.51%
2021/11/12	0	29.20	3	29.33	29.55	-3	10,498	-0.03%
2021/11/10	0	0.00	1	28.20	28.15	-1	10,236	-0.01%
2021/11/09	0	0.00	6	27.87	27.95	-6	10,379	-0.06%
2021/11/08	6	27.58	1	27.65	27.85	5	10,598	0.05%
2021/11/02	1	27.05	1	26.95	26.95	0	11,027	0.00%
2021/11/01	1	26.90	5	27.04	27.05	-4	11,256	-0.04%
2021/10/29	4	26.85	0	0.00	27.00	4	11,323	0.04%
2021/10/28	2	26.65	0	0.00	26.95	2	11,313	0.02%
2021/10/22	2	26.50	0	0.00	26.35	2	11,536	0.02%
2021/10/21	0	0.00	2	26.98	26.85	-2	11,544	-0.02%
2021/10/20	1	26.85	0	0.00	26.90	1	11,630	0.01%
2021/10/19	2	27.20	0	0.00	27.30	2	11,719	0.02%
2021/10/18	1	27.70	0	0.00	27.35	1	11,753	0.01%
2021/10/14	2	26.75	0	0.00	26.95	2	12,027	0.02%
2021/10/13	0	0.00	2	27.68	27.15	-2	12,000	-0.02%
2021/10/12	1	27.70	0	0.00	27.75	1	12,108	0.01%
2021/10/07	0	0.00	100	28.23	28.70	-100	12,374	-0.81%
2021/10/06	0	0.00	1	28.10	28.10	-1	12,730	-0.01%
2021/10/05	100	27.00	3	27.20	27.60	97	12,779	0.76%
2021/10/04	3	27.57	2	27.90	26.85	1	12,812	0.01%
2021/10/01	3	28.33	5	28.28	28.10	-2	12,723	-0.02%
2021/09/30	3	28.97	2	29.30	28.95	1	12,932	0.01%
2021/09/29	103	31.19	100	29.80	29.80	3	13,036	0.02%	大買/
2021/09/28	2	30.35	100	30.54	31.00	-98	13,169	-0.74%
2021/09/27	0	0.00	5	29.98	30.35	-5	16,563	-0.03%
2021/09/23	15	29.27	15	29.15	29.15	0	18,717	0.00%
2021/09/22	0	0.00	51	28.50	28.65	-51	18,974	-0.27%
2021/09/17	103	29.13	0	0.00	29.10	103	19,124	0.54%	大買/鉅額交易
2021/09/16	52	29.75	10	29.20	29.90	42	18,943	0.22%
2021/09/15	2	29.00	0	0.00	28.80	2	18,890	0.01%
2021/09/13	50	29.40	0	0.00	29.40	50	19,224	0.26%
2021/09/07	0	0.00	1	28.75	28.85	-1	20,858	0.00%
2021/09/06	1	28.50	2	28.55	28.50	-1	21,221	0.00%
2021/09/01	2	30.20	0	0.00	30.10	2	22,929	0.01%
2021/08/31	0	0.00	1	30.00	30.45	-1	23,466	0.00%
2021/08/30	0	0.00	1	29.45	29.50	-1	24,389	0.00%
2021/08/27	5	29.55	0	0.00	29.50	5	24,911	0.02%
2021/08/26	1	28.95	0	0.00	29.05	1	25,559	0.00%
2021/08/24	3	28.75	0	0.00	28.75	3	26,576	0.01%
2021/08/20	0	0.00	10	28.10	28.10	-10	27,069	-0.04%
2021/08/17	10	29.55	0	0.00	29.20	10	27,885	0.04%
2021/08/12	1	31.05	0	0.00	31.30	1	28,173	0.00%
2021/08/11	4	30.70	2	30.10	30.00	2	28,360	0.01%
2021/08/09	60	30.70	5	30.62	30.70	55	29,084	0.19%
2021/08/06	8	31.19	15	31.50	30.95	-7	29,674	-0.02%
2021/08/05	8	30.87	10	31.20	30.90	-2	29,798	-0.01%
2021/08/04	1	30.15	3	30.25	30.30	-2	30,190	-0.01%
2021/08/03	2	29.60	1	29.60	29.60	1	30,703	0.00%
2021/08/02	2	29.40	0.1	29.15	29.75	1.9	31,372	0.01%
2021/07/29	0	0.00	3	28.90	29.30	-3	32,167	-0.01%
2021/07/28	10	28.93	2	28.38	28.90	8	32,510	0.02%
2021/07/27	2	29.35	0	0.00	29.25	2	33,073	0.01%
2021/07/26	6	29.80	1	30.20	29.75	5	33,683	0.01%
2021/07/23	1.1	30.01	2	30.05	30.45	-0.9	34,349	0.00%
2021/07/22	0	0.00	2	29.45	29.45	-2	34,457	-0.01%
2021/07/21	3	29.42	3	29.28	29.30	0	34,896	0.00%
2021/07/20	11	30.00	0	0.00	30.05	11	35,053	0.03%
2021/07/19	1	31.30	8	31.15	31.40	-7	35,307	-0.02%
2021/07/16	2	31.30	2	31.23	31.30	0	36,742	0.00%
2021/07/15	2	30.45	1	30.85	31.15	1	37,062	0.00%
2021/07/14	1	29.65	1	29.40	30.05	0	37,787	0.00%
2021/07/13	1	30.85	4	30.41	30.15	-3	38,665	-0.01%
2021/07/12	1	31.45	2	31.45	31.45	-1	38,720	0.00%
2021/07/09	2	31.83	5	31.96	31.80	-3	39,020	-0.01%
2021/07/08	9	32.08	25	31.70	32.10	-16	39,246	-0.04%
2021/07/07	11	32.50	3	32.60	31.80	8	39,497	0.02%
2021/07/06	1	32.75	2	33.03	33.35	-1	39,662	0.00%
2021/07/05	13	32.77	15.2	32.50	32.75	-2.2	39,482	-0.01%
2021/07/02	108.2	34.53	49	33.89	32.00	59.2	39,015	0.15%	大買/
2021/07/01	47	31.65	48	32.43	32.90	-1	35,475	0.00%
2021/06/30	23	29.44	50	29.77	29.95	-27	33,491	-0.08%
2021/06/29	0	0.00	2	29.30	29.30	-2	33,314	-0.01%
2021/06/28	2	29.60	0	0.00	29.70	2	33,309	0.01%
2021/06/25	2	29.08	0	0.00	29.05	2	33,238	0.01%
2021/06/24	5	28.60	4	28.80	29.15	1	33,558	0.00%
2021/06/23	13	29.06	0	0.00	28.75	13	34,034	0.04%
2021/06/22	1	29.00	0	0.00	29.00	1	34,354	0.00%
2021/06/21	11	28.36	4	28.16	28.50	7	34,152	0.02%
2021/06/18	22	29.47	2	29.25	29.10	20	33,904	0.06%
2021/06/17	3	29.02	28	29.39	29.55	-25	33,817	-0.07%
2021/06/16	15	29.37	47	30.48	29.05	-32	33,732	-0.09%
2021/06/15	6	30.08	12	30.67	30.10	-6	32,787	-0.02%
2021/06/11	17	29.92	21	30.16	30.00	-4	32,499	-0.01%
2021/06/09	49	29.98	23.5	30.37	30.05	25.5	31,523	0.08%
2021/06/08	24	30.41	13	29.77	29.80	11	31,112	0.04%
2021/06/07	17	29.62	29	30.02	29.80	-12	30,592	-0.04%
2021/06/04	6.3	28.69	27	28.84	28.60	-20.7	29,651	-0.07%
2021/06/03	17	28.28	27	28.52	28.50	-10	29,516	-0.03%
2021/06/02	41	27.78	11	27.76	27.60	30	29,646	0.10%
2021/06/01	2	26.80	1	26.95	27.00	1	28,925	0.00%
2021/05/31	4	27.03	14	27.13	26.80	-10	28,924	-0.03%
2021/05/27	30	26.00	1	25.95	25.75	29	28,446	0.10%
2021/05/25	15	26.37	21	27.11	25.90	-6	28,179	-0.02%
2021/05/21	10	24.65	12	24.75	24.80	-2	27,756	-0.01%
2021/05/20	3	24.45	0	0.00	24.00	3	27,565	0.01%
2021/05/19	25	24.49	25	24.39	24.45	0	27,252	0.00%
2021/05/18	36	24.85	37	24.69	24.85	-1	26,955	0.00%
2021/05/17	19.2	24.21	0	0.00	24.05	19.2	26,378	0.07%
2021/05/14	34	26.97	39	27.29	26.70	-5	25,940	-0.02%
2021/05/13	11	25.01	0	0.00	25.00	11	25,311	0.04%
2021/05/12	25	25.90	19	26.07	25.70	6	25,069	0.02%
2021/05/11	0	0.00	17	29.65	28.00	-17	24,485	-0.07%
2021/05/10	20	28.93	16	28.92	28.90	4	23,939	0.02%
2021/05/07	21	29.25	5	29.24	29.05	16	23,292	0.07%
2021/05/06	5	32.30	0	0.00	32.25	5	22,826	0.02%
2021/05/05	11	31.55	6	30.72	31.30	5	22,518	0.02%
2021/05/04	3	30.33	9	30.34	30.20	-6	22,164	-0.03%
2021/05/03	0	0.00	5	33.54	32.65	-5	21,499	-0.02%
2021/04/29	2	33.30	27	33.20	33.50	-25	20,888	-0.12%
2021/04/28	0	0.00	10	32.95	32.50	-10	20,155	-0.05%
2021/04/27	0	0.00	7	32.06	32.60	-7	20,086	-0.03%
2021/04/26	6	31.45	3	31.77	32.10	3	19,617	0.02%
2021/04/23	11	31.08	7	31.18	31.30	4	19,396	0.02%
2021/04/22	64	31.68	18	32.93	31.75	46	19,134	0.24%
2021/04/21	6	31.30	1	31.35	31.40	5	17,793	0.03%
2021/04/20	23	30.97	23	30.66	31.85	0	17,379	0.00%
2021/04/19	36	31.84	26	32.17	32.65	10	16,683	0.06%
2021/04/16	9	29.76	8	29.76	29.70	1	15,557	0.01%
2021/04/15	14	29.21	1	29.25	29.15	13	15,203	0.09%
2021/04/14	1	27.95	125	27.96	27.90	-124	14,958	-0.83%	大賣/鉅額交易
2021/04/13	19	28.81	1	28.70	28.20	18	14,843	0.12%
2021/04/12	28	29.34	43	29.53	29.60	-15	14,702	-0.10%
2021/04/09	101	28.27	1	28.30	28.45	100	14,253	0.70%	大買/
2021/04/08	0	0.00	1	27.75	28.00	-1	14,186	-0.01%
2021/04/07	13	27.63	0	0.00	27.80	13	14,574	0.09%
2021/04/06	1	27.90	0	0.00	27.90	1	14,641	0.01%
2021/04/01	2	27.20	10	27.32	27.30	-8	14,455	-0.06%
2021/03/31	3	27.58	5	27.55	27.50	-2	14,359	-0.01%
2021/03/30	7	27.00	4	27.19	27.30	3	14,217	0.02%
2021/03/29	4	27.35	7	27.32	27.00	-3	14,377	-0.02%
2021/03/26	8	26.66	45	26.65	26.80	-37	15,094	-0.25%
2021/03/25	1	25.45	2	25.55	25.95	-1	14,603	-0.01%
2021/03/19	2	24.30	2	24.15	24.10	0	14,283	0.00%
2021/03/18	1	24.80	6	24.85	24.85	-5	14,257	-0.04%
2021/03/16	0	0.00	1	25.25	25.15	-1	14,472	-0.01%
2021/03/12	17	25.25	14	25.30	25.30	3	14,393	0.02%
2021/03/11	16	25.51	13	25.12	25.10	3	14,430	0.02%
2021/03/10	13	25.21	13	25.29	25.35	0	14,519	0.00%
2021/03/09	15	25.18	7	25.08	25.25	8	14,525	0.06%
2021/03/08	17	25.34	16	25.41	25.65	1	14,413	0.01%
2021/03/05	1	23.90	2	24.05	23.85	-1	13,681	-0.01%
2021/03/04	0	0.00	7	24.08	24.35	-7	13,792	-0.05%
2021/03/03	0	0.00	6	24.18	23.95	-6	13,780	-0.04%
2021/03/02	0	0.00	1	24.00	23.55	-1	13,978	-0.01%
2021/02/26	1	23.70	0	0.00	23.85	1	14,156	0.01%
2021/02/25	6	24.17	0	0.00	23.85	6	14,393	0.04%
2021/02/24	2	24.33	3	23.65	23.65	-1	14,651	-0.01%
2021/02/23	5	24.10	1	24.10	24.35	4	14,864	0.03%
2021/02/22	2	23.68	19	23.72	23.50	-17	14,685	-0.12%
2021/02/19	3	23.40	356	23.66	23.50	-353	15,307	-2.31%	大賣/鉅額交易
2021/02/18	0	0.00	6	23.30	23.25	-6	15,492	-0.04%
2021/02/04	0	0.00	26	22.43	22.55	-26	16,886	-0.15%
2021/02/03	0	0.00	22	22.16	22.25	-22	17,408	-0.13%
2021/02/02	0	0.00	17	21.75	21.80	-17	17,681	-0.10%
2021/02/01	0	0.00	16	21.55	21.55	-16	18,013	-0.09%
2021/01/29	10	20.90	0	0.00	20.90	10	18,260	0.05%
2021/01/28	7	21.06	2	21.05	21.05	5	18,452	0.03%
2021/01/27	35	21.63	0	0.00	21.55	35	18,929	0.18%
2021/01/26	22	21.64	21	21.90	21.85	1	19,461	0.01%
2021/01/21	0	0.00	14	20.95	21.40	-14	20,749	-0.07%
2021/01/20	50	21.15	10	21.36	21.10	40	21,386	0.19%
2021/01/19	1	22.50	1	22.30	22.45	0	22,351	0.00%
2021/01/15	21	22.65	0	0.00	22.55	21	23,183	0.09%
2021/01/14	5	23.01	2	22.95	23.45	3	23,266	0.01%
2021/01/12	136	23.18	0	0.00	23.10	136	23,313	0.58%	大買/鉅額交易
2021/01/11	74	23.38	3	23.70	23.35	71	23,266	0.31%
2021/01/08	106	23.49	3	23.55	23.50	103	23,488	0.44%	大買/鉅額交易
2021/01/07	7	23.90	0	0.00	23.95	7	23,507	0.03%
2021/01/06	33	23.99	55	24.05	23.35	-22	23,377	-0.09%
2021/01/05	20	24.66	245	24.28	24.30	-225	23,331	-0.96%	大賣/鉅額交易
2021/01/04	0	0.00	15	24.10	24.10	-15	23,022	-0.07%
2020/12/31	3	23.50	1	23.60	23.75	2	22,751	0.01%
2020/12/30	17	23.70	42	24.26	23.55	-25	22,459	-0.11%
2020/12/29	10	23.00	1	23.40	23.10	9	21,832	0.04%
2020/12/28	0	0.00	1	22.90	22.95	-1	21,601	0.00%
2020/12/25	0	0.00	1	22.75	22.75	-1	21,460	0.00%
2020/12/24	5	22.70	0	0.00	22.65	5	21,423	0.02%
2020/12/23	1	22.20	0	0.00	22.30	1	21,281	0.00%
2020/12/22	30	23.27	12	22.94	22.20	18	21,110	0.09%
2020/12/18	16	21.33	4	21.40	21.25	12	19,964	0.06%
2020/12/17	0	0.00	9	21.35	21.35	-9	19,999	-0.05%
2020/12/16	0	0.00	12	21.78	21.85	-12	19,924	-0.06%
2020/12/15	55	21.65	22	21.43	21.40	33	19,902	0.17%
2020/12/14	19	21.76	24	22.03	22.25	-5	19,836	-0.03%
2020/12/11	6	21.98	0	0.00	22.00	6	19,820	0.03%
2020/12/10	17	22.65	0	0.00	22.45	17	19,784	0.09%
2020/12/09	1	22.15	1	22.35	22.35	0	19,778	0.00%
2020/12/08	28	22.38	0	0.00	22.35	28	20,209	0.14%
2020/12/07	29	22.43	7	22.58	22.50	22	20,619	0.11%
2020/12/04	13	22.94	11	22.90	23.00	2	20,686	0.01%
2020/12/03	10	22.48	13	22.49	22.45	-3	21,230	-0.01%
2020/12/02	45	23.08	8	23.10	22.70	37	21,995	0.17%
2020/12/01	59	23.35	5	23.37	23.55	54	22,003	0.25%
2020/11/30	100	23.65	6	23.65	23.40	94	22,222	0.42%
2020/11/27	9	23.14	8	23.50	23.25	1	22,335	0.00%
2020/11/26	4	23.35	9	23.81	23.45	-5	22,207	-0.02%
2020/11/25	4	23.50	5	23.81	23.45	-1	22,044	0.00%
2020/11/24	26	23.70	5	23.70	23.45	21	22,175	0.09%
2020/11/23	3	23.67	3	24.07	24.00	0	22,055	0.00%
2020/11/20	29	23.62	15	23.47	23.50	14	21,847	0.06%
2020/11/19	5	24.05	7	24.26	24.10	-2	21,994	-0.01%
2020/11/18	12	24.20	18	24.16	24.00	-6	22,015	-0.03%
2020/11/17	2	23.75	4	23.58	23.70	-2	21,592	-0.01%
2020/11/16	6	22.78	4	23.40	23.40	2	21,668	0.01%
2020/11/13	9	23.24	3	23.27	23.05	6	21,653	0.03%
2020/11/12	7	23.24	7	22.84	22.60	0	21,895	0.00%
2020/11/11	20	23.81	25	23.66	23.55	-5	22,015	-0.02%
2020/11/10	11	23.32	40	23.41	23.15	-29	22,065	-0.13%
2020/11/09	6	23.37	6	23.14	23.65	0	21,824	0.00%
2020/11/06	4	23.01	1	23.00	23.00	3	21,415	0.01%
2020/11/05	1	22.85	0	0.00	23.00	1	21,116	0.00%
2020/11/04	33	23.23	13	22.75	22.80	20	21,000	0.10%
2020/11/03	15	22.95	50	22.97	23.05	-35	20,453	-0.17%
2020/11/02	20	22.78	6	22.50	22.30	14	19,871	0.07%
2020/10/30	16	22.92	19	22.65	22.75	-3	19,090	-0.02%
2020/10/29	22	22.61	13	22.74	22.75	9	18,736	0.05%
2020/10/28	69	22.59	42	22.71	22.50	27	18,375	0.15%
2020/10/27	31	22.42	13	22.40	22.15	18	17,655	0.10%
2020/10/26	27	22.34	23	21.69	21.35	4	16,454	0.02%
2020/10/23	7	20.86	16	21.06	21.15	-9	15,739	-0.06%
2020/10/22	1	20.80	9	20.29	20.55	-8	15,560	-0.05%
2020/10/21	2	20.13	3	20.50	20.55	-1	15,323	-0.01%
2020/10/20	1	20.00	1	20.10	20.30	0	15,212	0.00%
2020/10/19	11	19.83	0	0.00	20.00	11	15,121	0.07%
2020/10/16	3	19.83	4	19.90	19.80	-1	15,039	-0.01%
2020/10/15	3	19.72	2	19.45	19.95	1	14,777	0.01%
2020/10/14	5	19.49	1	19.30	19.50	4	14,574	0.03%
2020/10/13	1	18.95	1	19.15	18.90	0	14,400	0.00%
2020/09/30	0	0.00	2	18.75	18.60	-2	14,425	-0.01%
2020/09/25	5	18.37	2	18.23	18.30	3	14,423	0.02%
2020/09/23	0	0.00	1	19.00	18.75	-1	14,097	-0.01%
2020/09/22	1	18.65	0	0.00	19.15	1	14,056	0.01%
2020/09/18	0	0.00	1	19.65	19.45	-1	13,968	-0.01%
2020/09/17	0	0.00	7	19.72	19.55	-7	13,889	-0.05%
2020/09/15	0	0.00	5	19.50	19.65	-5	13,615	-0.04%
2020/09/14	1	19.30	3	19.30	19.15	-2	13,512	-0.01%
2020/09/11	2	20.00	22	20.43	19.90	-20	13,290	-0.15%
2020/09/10	1	20.80	1	20.90	20.90	0	12,760	0.00%
2020/09/09	6	20.40	5	20.27	20.50	1	12,245	0.01%
2020/09/08	11	21.29	8	20.61	20.75	3	11,962	0.03%
2020/09/07	17	21.13	49	20.95	21.45	-32	11,200	-0.29%
2020/09/04	7	19.49	0	0.00	19.50	7	10,332	0.07%
2020/09/03	0	0.00	1	19.35	19.55	-1	10,040	-0.01%
2020/09/02	5	19.16	0	0.00	19.15	5	9,755	0.05%
2020/09/01	5	19.06	0	0.00	19.10	5	9,488	0.05%
2020/08/28	12	19.29	0	0.00	19.00	12	9,432	0.13%
2020/08/27	1	19.25	6	18.73	18.75	-5	9,143	-0.05%
2020/08/25	12	19.35	12	19.10	18.90	0	8,808	0.00%
2020/08/24	9	18.74	0	0.00	19.00	9	8,210	0.11%
2020/08/21	3	18.95	7	18.69	18.75	-4	8,047	-0.05%
2020/08/20	5	18.24	5	18.53	18.35	0	7,781	0.00%
2020/08/19	8	18.94	66	19.00	19.20	-58	7,423	-0.78%
2020/08/18	13	18.63	3	18.40	18.75	10	6,994	0.14%
2020/08/17	7	17.72	5	18.15	18.30	2	6,069	0.03%
2020/08/14	4	16.64	3	16.65	16.65	1	5,671	0.02%
2020/08/12	0.1	14.90	0	0.00	14.80	0.1	5,652	0.00%
2020/08/11	0	0.00	1	15.00	14.90	-1	5,663	-0.02%
2020/08/06	0	0.00	1	14.75	14.55	-1	5,595	-0.02%
2020/08/03	0	0.00	1	14.05	13.95	-1	5,618	-0.02%
2020/07/28	1	13.80	0	0.00	13.65	1	5,748	0.02%
2020/07/27	1	14.45	0	0.00	14.35	1	5,792	0.02%
2020/07/22	0	0.00	5	14.77	14.80	-5	5,841	-0.09%
2020/07/14	2	14.60	11	15.10	14.50	-9	5,936	-0.15%
2020/07/10	5	14.62	0	0.00	14.45	5	5,834	0.09%
2020/07/07	0	0.00	1	14.80	14.90	-1	5,801	-0.02%
2020/07/06	1	14.90	0	0.00	14.95	1	5,809	0.02%
2020/06/30	1	14.50	1	14.65	14.50	0	5,822	0.00%
2020/06/24	0	0.00	2	14.85	15.00	-2	5,845	-0.03%
2020/06/23	1	14.85	0	0.00	14.85	1	5,881	0.02%
2020/06/22	1	14.95	0	0.00	15.05	1	5,889	0.02%
2020/06/19	0	0.00	5	14.90	14.90	-5	5,882	-0.08%
2020/06/17	6	14.80	0	0.00	15.10	6	5,890	0.10%
2020/06/15	6	14.73	0	0.00	14.60	6	6,000	0.10%
2020/06/10	1	15.05	0	0.00	15.00	1	6,011	0.02%
2020/06/09	0	0.00	10	15.10	15.15	-10	6,110	-0.16%
2020/06/08	5	15.30	10	15.60	15.20	-5	6,151	-0.08%
2020/06/03	5	14.86	0	0.00	14.85	5	6,041	0.08%
2020/05/26	6	14.45	0	0.00	14.40	6	5,730	0.10%
2020/05/21	10	14.80	1	14.95	15.00	9	5,515	0.16%
2020/05/20	2	15.40	36	15.40	15.15	-34	5,388	-0.63%
2020/05/18	10	13.85	0	0.00	13.80	10	4,632	0.22%
2020/05/11	1	14.85	0	0.00	14.80	1	4,503	0.02%
2020/04/30	0	0.00	5	14.85	15.05	-5	4,319	-0.12%
2020/04/29	8	14.33	0	0.00	14.45	8	4,221	0.19%
2020/04/28	1	14.50	10	14.45	14.55	-9	4,138	-0.22%
2020/04/23	2	14.08	1	14.10	14.05	1	4,252	0.02%
2020/04/22	11	13.70	0	0.00	13.65	11	4,204	0.26%
2020/04/20	0	0.00	4	14.30	14.20	-4	4,109	-0.10%
2020/04/15	4	14.68	13	14.65	14.75	-9	4,073	-0.22%
2020/04/14	0	0.00	3	14.70	14.65	-3	4,136	-0.07%
2020/04/13	5	14.42	2	14.75	14.50	3	4,204	0.07%
2020/04/07	2	13.50	0	0.00	13.50	2	4,560	0.04%
2020/04/06	0	0.00	2	13.40	13.45	-2	4,520	-0.04%
2020/04/01	2	13.05	0	0.00	13.05	2	4,451	0.04%
2020/03/25	0	0.00	10	12.65	12.50	-10	4,449	-0.22%
2020/03/24	0	0.00	20	11.80	11.95	-20	4,522	-0.44%
2020/03/23	11	11.24	0	0.00	11.20	11	4,528	0.24%
2020/03/20	10	11.25	0	0.00	11.45	10	4,539	0.22%
2020/03/19	12	10.88	0	0.00	10.65	12	4,501	0.27%
2020/03/18	1	12.30	0	0.00	11.80	1	4,420	0.02%
2020/03/17	3	12.35	0	0.00	12.35	3	4,403	0.07%
2020/03/16	0	0.00	1	12.95	12.95	-1	4,351	-0.02%
2020/03/13	2	12.65	0	0.00	12.85	2	4,268	0.05%
2020/03/12	9	14.15	0	0.00	14.05	9	4,130	0.22%
2020/03/10	10	14.65	0	0.00	15.05	10	4,062	0.25%
2020/03/09	4	15.43	0	0.00	15.10	4	3,995	0.10%
2020/03/06	0	0.00	6	16.20	16.20	-6	3,834	-0.16%
2020/03/04	0	0.00	10	16.20	16.40	-10	3,863	-0.26%
2020/03/02	10	16.15	0	0.00	16.20	10	4,029	0.25%
2020/02/27	0	0.00	2	16.45	16.50	-2	4,009	-0.05%
2020/02/26	0	0.00	1	16.75	16.70	-1	4,010	-0.02%
2020/02/24	3	16.98	0	0.00	16.85	3	4,018	0.07%
2020/02/19	10	17.35	1	17.40	17.45	9	3,994	0.23%
2020/02/13	0	0.00	10	17.05	17.05	-10	4,087	-0.24%
2020/02/12	13	16.97	4	17.06	17.15	9	4,154	0.22%
2020/02/10	0	0.00	2	16.60	16.45	-2	4,173	-0.05%
2020/02/04	0	0.00	1	16.60	16.70	-1	4,162	-0.02%
2020/02/03	3	16.15	1	16.30	16.30	2	4,143	0.05%
2020/01/31	2	17.10	0	0.00	17.05	2	4,051	0.05%
2020/01/30	1	16.80	7	16.95	16.80	-6	4,097	-0.15%
2020/01/09	1	18.25	0	0.00	18.25	1	3,954	0.03%
2020/01/07	0	0.00	62	18.90	18.75	-62	3,715	-1.67%
2020/01/06	1	19.20	0	0.00	19.05	1	3,620	0.03%
2020/01/03	0	0.00	1	18.95	19.40	-1	3,573	-0.03%
2020/01/02	2	19.10	0	0.00	19.15	2	3,422	0.06%
2019/12/24	1	18.60	20	18.60	18.55	-19	3,198	-0.59%
2019/12/20	58	18.48	10	18.50	18.45	48	3,192	1.50%
2019/12/19	12	18.55	0	0.00	18.60	12	3,121	0.38%
2019/12/10	20	18.35	20	18.35	18.35	0	3,452	0.00%
2019/12/02	1	18.05	0	0.00	18.05	1	3,549	0.03%
2019/11/28	1	18.55	1	18.35	18.30	0	3,606	0.00%
2019/11/20	0	0.00	2	18.15	18.25	-2	3,605	-0.06%
2019/11/19	2	18.10	6	18.15	18.15	-4	3,647	-0.11%
2019/11/12	6	18.05	0	0.00	18.05	6	3,863	0.16%
2019/11/11	21	18.18	0	0.00	18.10	21	3,936	0.53%
2019/10/30	50	18.55	0	0.00	18.55	50	4,225	1.18%
2019/10/16	1	18.15	2	18.15	18.20	-1	4,427	-0.02%
2019/10/14	0	0.00	1	18.10	18.15	-1	4,528	-0.02%
2019/10/08	0	0.00	2	18.15	18.00	-2	4,475	-0.04%
2019/10/04	3	18.18	1	18.15	18.20	2	4,492	0.04%
2019/09/27	1	18.15	0	0.00	18.10	1	4,670	0.02%
2019/09/17	1	19.10	0	0.00	19.05	1	4,952	0.02%
2019/09/16	1	19.95	0	0.00	19.40	1	4,911	0.02%
2019/09/04	0	0.00	5	18.90	18.90	-5	4,857	-0.10%
2019/08/28	2	18.00	0	0.00	18.00	2	4,788	0.04%
2019/08/20	5	18.65	0	0.00	18.55	5	4,683	0.11%
2019/08/15	1	18.05	0	0.00	18.05	1	4,564	0.02%
2019/08/14	1	18.30	0	0.00	18.50	1	4,477	0.02%
2019/08/12	15	18.28	16	18.20	18.20	-1	4,318	-0.02%
2019/08/06	9	18.39	3	18.65	18.65	6	4,314	0.14%
2019/08/05	3	18.98	4	18.90	18.85	-1	4,308	-0.02%
2019/08/02	2	20.15	0	0.00	19.90	2	4,263	0.05%
2019/07/25	4	20.70	0	0.00	20.65	4	4,432	0.09%
2019/07/18	1	21.15	0	0.00	21.05	1	5,024	0.02%
2019/07/04	0	0.00	1	21.30	21.20	-1	5,188	-0.02%
2019/06/28	1	20.65	7	20.60	20.50	-6	5,273	-0.11%
2019/06/19	3	20.10	0	0.00	20.30	3	5,059	0.06%
2019/06/18	3	20.12	0	0.00	20.15	3	4,991	0.06%
2019/06/14	4	20.23	5	20.35	20.30	-1	4,938	-0.02%
2019/06/13	5	19.90	0	0.00	19.80	5	4,863	0.10%
2019/06/11	1	20.00	0	0.00	20.00	1	4,804	0.02%
2019/06/04	1	20.25	0	0.00	20.15	1	4,969	0.02%
2019/05/31	1	21.05	0	0.00	21.05	1	4,954	0.02%
2019/05/21	0	0.00	1	21.70	21.70	-1	5,327	-0.02%
2019/05/20	0	0.00	5	21.60	21.50	-5	5,385	-0.09%
2019/05/10	2	21.03	0	0.00	21.15	2	5,727	0.03%
2019/05/09	1	21.90	0	0.00	21.85	1	5,801	0.02%
2019/05/08	2	22.10	0	0.00	22.20	2	5,766	0.03%
2019/05/07	2	22.10	0	0.00	22.25	2	5,800	0.03%
2019/05/06	1	21.45	0	0.00	21.85	1	5,805	0.02%
2019/05/03	1	21.75	0	0.00	21.85	1	5,793	0.02%
2019/04/29	1	21.20	1	21.00	21.05	0	5,655	0.00%
2019/04/26	34	21.50	30	21.40	21.30	4	5,629	0.07%
2019/04/24	2	23.75	2	23.90	23.80	0	5,210	0.00%
2019/04/18	9	23.86	0	0.00	23.75	9	5,403	0.17%
2019/04/16	2	24.05	0	0.00	24.15	2	5,534	0.04%
2019/04/12	2	24.30	0	0.00	24.30	2	5,547	0.04%
2019/04/11	3	24.87	6	24.85	24.70	-3	5,516	-0.05%
2019/04/10	0	0.00	3	24.87	25.10	-3	5,396	-0.06%
2019/04/09	4	24.61	1	24.45	25.00	3	5,269	0.06%
2019/04/02	2	24.05	0	0.00	23.85	2	4,994	0.04%
2019/03/25	1	23.80	0	0.00	23.80	1	4,939	0.02%
2019/03/20	1	24.10	0	0.00	24.10	1	4,942	0.02%
2019/03/19	1	23.85	1	23.95	24.00	0	4,966	0.00%
2019/03/08	1	23.80	0	0.00	23.80	1	5,612	0.02%
2019/02/27	2	24.15	0	0.00	24.05	2	6,043	0.03%
2019/02/25	1	24.15	0	0.00	24.20	1	6,143	0.02%
2019/02/18	0	0.00	1	24.50	24.60	-1	6,028	-0.02%
2019/02/14	0	0.00	1	24.20	24.40	-1	6,065	-0.02%
2019/01/21	1	24.00	0	0.00	24.30	1	5,966	0.02%
2019/01/14	8	23.59	1	23.30	23.30	7	6,267	0.11%
2019/01/11	0	0.00	3	23.05	23.20	-3	6,355	-0.05%
2018/12/28	0	0.00	1	21.95	21.85	-1	6,327	-0.02%
2018/12/24	1	22.50	0	0.00	22.30	1	6,349	0.02%
2018/12/17	3	22.70	1	22.70	22.60	2	6,788	0.03%
2018/12/12	1	22.95	0	0.00	22.90	1	6,787	0.01%
2018/12/10	0	0.00	1	23.40	23.40	-1	6,673	-0.01%
2018/12/07	2	24.00	1	24.25	24.30	1	6,611	0.02%
2018/12/06	10	24.25	10	23.75	23.40	0	6,494	0.00%
2018/12/05	1	24.30	13	24.02	24.15	-12	6,466	-0.19%
2018/12/04	0	0.00	10	24.20	24.05	-10	6,355	-0.16%
2018/11/27	7	22.16	0	0.00	22.05	7	5,666	0.12%
2018/11/22	0	0.00	1	23.20	23.35	-1	5,608	-0.02%
2018/11/13	0	0.00	1	22.00	22.45	-1	5,804	-0.02%
2018/11/12	1	21.85	0	0.00	22.20	1	5,908	0.02%
2018/11/08	0	0.00	2	22.90	22.80	-2	6,297	-0.03%
2018/11/06	1	22.10	14	22.25	22.15	-13	6,550	-0.20%
2018/11/05	2	21.85	1	21.20	21.80	1	6,514	0.02%
2018/10/29	1	20.50	0	0.00	20.35	1	6,542	0.02%
2018/10/25	10	19.54	0	0.00	19.50	10	6,541	0.15%
2018/10/24	12	21.54	0	0.00	21.20	12	6,413	0.19%
2018/10/23	15	22.32	0	0.00	22.20	15	6,251	0.24%
2018/10/22	1	23.60	0	0.00	23.35	1	6,141	0.02%
2018/10/19	5	22.38	0	0.00	22.45	5	6,136	0.08%
2018/10/18	2	24.00	1	23.80	23.60	1	6,006	0.02%
2018/10/17	1	24.30	0	0.00	24.30	1	5,938	0.02%
2018/10/15	11	24.70	0	0.00	24.65	11	5,997	0.18%
2018/10/12	1	25.15	0	0.00	25.50	1	5,962	0.02%
2018/10/11	4	25.25	10	25.30	25.15	-6	5,961	-0.10%
2018/09/11	1	27.05	0	0.00	27.70	1	6,289	0.02%
2018/09/06	0	0.00	1	28.95	28.75	-1	6,316	-0.02%
2018/09/05	0	0.00	2	29.00	28.90	-2	6,360	-0.03%
2018/08/29	2	30.60	1	30.60	30.50	1	6,659	0.02%
2018/08/22	1	31.45	0	0.00	31.00	1	7,023	0.01%
2018/08/21	1	31.15	0	0.00	31.20	1	7,084	0.01%
2018/08/15	3	30.87	2	30.60	31.00	1	7,273	0.01%
2018/07/20	1	26.70	0	0.00	26.75	1	7,968	0.01%
2018/07/18	4	27.55	0	0.00	27.50	4	8,138	0.05%
2018/07/02	2	29.60	0	0.00	29.55	2	9,290	0.02%
2018/06/27	2	29.13	0	0.00	29.15	2	9,256	0.02%
2018/06/26	0	0.00	1	29.90	29.75	-1	9,307	-0.01%
2018/06/19	8	28.26	0	0.00	28.10	8	9,383	0.09%
2018/06/15	3	28.70	0	0.00	28.65	3	9,373	0.03%
2018/06/14	13	29.22	0	0.00	29.10	13	9,383	0.14%
2018/06/13	1	29.80	0	0.00	29.80	1	9,441	0.01%
2018/06/12	5	29.65	1	29.60	29.85	4	9,474	0.04%
2018/06/11	9	30.59	0	0.00	30.25	9	9,420	0.10%
2018/06/07	0	0.00	10	32.00	31.90	-10	9,401	-0.11%
2018/06/06	1	31.15	0	0.00	31.15	1	9,397	0.01%
2018/05/28	18	31.40	1	31.35	31.30	17	9,018	0.19%
2018/05/25	7	32.12	0	0.00	32.05	7	9,076	0.08%
2018/05/23	15	33.87	15	34.00	34.00	0	9,061	0.00%
2018/05/22	11	33.64	4	33.75	33.25	7	8,908	0.08%
2018/05/21	1	34.90	0	0.00	33.60	1	8,885	0.01%
2018/05/18	0	0.00	4	33.58	33.95	-4	8,590	-0.05%
2018/05/17	0	0.00	2	32.10	31.75	-2	8,254	-0.02%
2018/05/15	2	31.80	0	0.00	31.45	2	8,296	0.02%
2018/05/10	0	0.00	4	30.96	30.90	-4	8,384	-0.05%
2018/05/07	0	0.00	4	33.24	33.35	-4	8,430	-0.05%
2018/05/04	0	0.00	1	32.20	32.55	-1	8,521	-0.01%
2018/04/30	1	33.05	0	0.00	33.00	1	8,651	0.01%
2018/04/27	1	33.30	0	0.00	33.55	1	8,690	0.01%
2018/04/26	0	0.00	1	33.75	33.60	-1	8,736	-0.01%
2018/04/25	2	32.23	16	31.80	32.10	-14	8,639	-0.16%
2018/04/24	3	33.05	0	0.00	32.95	3	8,660	0.03%
2018/04/23	6	32.40	5	32.95	32.50	1	8,688	0.01%
2018/04/20	6	33.53	5	33.62	33.10	1	8,766	0.01%
2018/04/19	3	32.80	11	32.93	33.00	-8	8,722	-0.09%
2018/04/18	2	32.30	2	32.63	32.65	0	8,774	0.00%
2018/04/16	5	32.55	5	32.25	32.25	0	9,057	0.00%
2018/04/13	21	31.38	12	31.78	31.90	9	9,208	0.10%
2018/04/12	0	0.00	10	31.10	31.10	-10	9,504	-0.11%
2018/04/09	0	0.00	5	30.87	31.40	-5	10,351	-0.05%
2018/04/03	2	29.18	0	0.00	29.35	2	10,573	0.02%
2018/04/02	1	29.75	2	30.48	29.80	-1	11,452	-0.01%
2018/03/30	0	0.00	3	30.83	30.65	-3	13,086	-0.02%
2018/03/29	0	0.00	9	30.42	30.50	-9	13,452	-0.07%
2018/03/28	0	0.00	3	30.37	30.05	-3	13,439	-0.02%
2018/03/27	0	0.00	4	30.03	30.00	-4	13,456	-0.03%
2018/03/26	2	29.83	1	29.95	29.60	1	13,432	0.01%
2018/03/22	1	29.55	1	29.80	29.45	0	13,356	0.00%
2018/03/19	0	0.00	1	30.15	29.50	-1	13,563	-0.01%
2018/03/16	1	29.00	0	0.00	29.05	1	13,527	0.01%
2018/03/15	0	0.00	1	28.95	29.40	-1	13,649	-0.01%
2018/03/14	1	29.30	0	0.00	29.40	1	13,650	0.01%
2018/03/13	0	0.00	5	28.75	28.80	-5	13,868	-0.04%
2018/03/12	0	0.00	6	28.95	28.60	-6	13,987	-0.04%
2018/03/08	0	0.00	1	28.00	28.05	-1	14,802	-0.01%
2018/03/07	7	28.01	12	28.25	27.90	-5	15,475	-0.03%
2018/03/05	1	27.90	0	0.00	27.90	1	15,651	0.01%
2018/03/02	7	29.03	0	0.00	28.90	7	15,668	0.04%
2018/03/01	3	29.20	35	29.64	29.70	-32	15,776	-0.20%
2018/02/27	8	29.15	1	29.55	29.20	7	15,719	0.04%
2018/02/26	5	29.05	0	0.00	29.00	5	15,721	0.03%
2018/02/22	0	0.00	1	27.25	27.10	-1	16,020	-0.01%
2018/02/21	0	0.00	5	27.60	27.50	-5	16,059	-0.03%
2018/02/09	1	27.05	0	0.00	27.10	1	16,231	0.01%
2018/02/07	5	26.90	1	27.40	26.90	4	16,513	0.02%
2018/02/06	14	26.53	0	0.00	26.35	14	16,691	0.08%
2018/02/05	2	28.08	0	0.00	28.05	2	17,180	0.01%
2018/02/01	0	0.00	10	29.00	28.80	-10	17,753	-0.06%
2018/01/31	18	28.68	0	0.00	28.75	18	17,730	0.10%
2018/01/30	15	29.52	0	0.00	29.35	15	17,647	0.08%
2018/01/29	0	0.00	2	30.45	30.50	-2	17,715	-0.01%
2018/01/26	0	0.00	15	30.12	29.80	-15	17,625	-0.09%
2018/01/25	10	29.55	0	0.00	29.55	10	17,442	0.06%
2018/01/24	10	29.20	0	0.00	29.45	10	17,377	0.06%
2018/01/23	12	29.24	0	0.00	29.10	12	17,398	0.07%
2018/01/19	3	29.38	2	29.33	29.15	1	17,290	0.01%
2018/01/18	2	30.05	0	0.00	29.80	2	17,160	0.01%
2018/01/17	0	0.00	1	30.20	30.15	-1	17,062	-0.01%
2018/01/16	0	0.00	1	29.50	29.65	-1	16,881	-0.01%
2018/01/15	0	0.00	1	29.95	29.90	-1	16,759	-0.01%
2018/01/11	1	30.50	1	30.60	30.35	0	16,355	0.00%
2018/01/10	1	31.20	0	0.00	31.05	1	16,264	0.01%
2018/01/09	1	31.15	0	0.00	31.60	1	15,960	0.01%
2018/01/05	0	0.00	2	30.55	30.80	-2	15,233	-0.01%
2018/01/04	4	30.60	2	30.80	30.15	2	14,980	0.01%
2018/01/02	1	31.10	5	31.65	30.80	-4	14,308	-0.03%