國喬 (1312)-群益金鼎-宜蘭券商分點個股進出

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
12.75
漲跌
▲0.05
漲幅
+0.39%
成交量
1,271張
產業
上市塑膠類股
646人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/10/15	0.1	12.80	0	0.00	12.85	0.1	3,843	0.00%
2024/10/08	50	13.45	0	0.00	13.40	50	4,272	1.17%
2024/10/04	5	13.55	0	0.00	13.45	5	4,291	0.12%
2024/09/30	51	13.59	10	13.60	13.50	41	4,370	0.94%
2024/09/27	0	0.00	1	13.35	13.65	-1	4,371	-0.02%
2024/09/25	8	13.05	0	0.00	13.05	8	4,240	0.19%
2024/09/24	2	12.85	0	0.00	12.90	2	4,255	0.05%
2024/09/20	0	0.00	0	13.15	13.10	0	4,310	0.00%
2024/09/09	0.1	12.19	0	0.00	12.45	0.1	4,371	0.00%
2024/09/04	0.2	12.50	0	0.00	12.40	0.2	4,336	0.00%
2024/08/30	0	0.00	2	13.20	13.25	-2	4,340	-0.05%
2024/08/07	0.1	13.45	0	0.00	13.30	0.1	5,323	0.00%
2024/08/06	1	12.75	0	0.00	12.95	1	5,255	0.02%
2024/08/05	85	13.08	0	0.00	12.85	85	5,107	1.66%
2024/07/29	0	0.00	1	14.70	14.60	-1	4,724	-0.02%
2024/07/26	101	14.35	0	0.00	14.40	101	4,697	2.15%	大買/鉅額交易
2024/07/23	0	0.00	2	14.65	14.60	-2	4,683	-0.04%
2024/07/19	60	14.97	0	0.00	14.90	60	4,566	1.31%
2024/07/18	2	15.35	1	15.40	15.50	1	4,390	0.02%
2024/07/17	57	15.40	15	15.48	15.30	42	4,215	1.00%
2024/07/16	0.2	14.80	0	0.00	15.05	0.2	4,035	0.00%
2024/07/12	22.2	15.14	5.1	15.15	15.05	17.1	3,917	0.44%
2024/07/08	10	14.40	1	14.40	14.40	9	3,546	0.25%
2024/07/05	0	14.55	1	14.45	14.45	-1	3,538	-0.03%
2024/07/04	0	0.00	1	14.30	14.30	-1	3,492	-0.03%
2024/07/02	10	14.00	0	0.00	13.95	10	3,460	0.29%
2024/07/01	0	0.00	1	14.05	14.10	-1	3,442	-0.03%
2024/06/28	2	14.23	0	0.00	14.00	2	3,441	0.06%
2024/06/27	8	14.00	0	0.00	13.95	8	3,421	0.23%
2024/06/26	10	14.05	1	14.15	13.95	9	3,400	0.26%
2024/06/25	2	14.20	0	0.00	14.25	2	3,399	0.06%
2024/06/24	21	14.41	0	0.00	14.40	21	3,386	0.62%
2024/06/20	2	14.05	1	14.10	14.15	1	3,241	0.03%
2024/06/19	0	0.00	1	13.85	13.80	-1	3,207	-0.03%
2024/06/17	0	0.00	50	14.05	14.10	-50	3,218	-1.55%
2024/06/14	10	13.95	0	0.00	13.95	10	3,211	0.31%
2024/06/12	0	0.00	1	13.95	13.95	-1	3,239	-0.03%
2024/06/11	11	14.00	0	0.00	14.00	11	3,231	0.34%
2024/06/06	0	0.00	50.4	13.55	13.65	-50.4	3,186	-1.58%
2024/06/04	0	0.00	1	13.95	13.85	-1	3,211	-0.03%
2024/06/03	50	14.40	0	0.00	14.30	50	3,151	1.59%
2024/05/31	0.1	14.55	0	0.00	14.50	0.1	3,115	0.00%
2024/05/30	0	0.00	1	14.35	14.55	-1	3,114	-0.03%
2024/05/28	2	14.78	1.5	14.69	14.75	0.5	3,056	0.02%
2024/05/24	1	14.25	0	0.00	14.25	1	2,966	0.03%
2024/05/23	1	14.00	0	0.00	14.05	1	2,947	0.03%
2024/05/21	0	0.00	5	14.33	14.50	-5	2,882	-0.17%
2024/05/20	1	14.45	0	0.00	14.45	1	2,842	0.04%
2024/05/17	21	14.66	5	14.65	14.70	16	2,801	0.57%
2024/05/16	0.5	14.80	2	14.78	14.80	-1.5	2,730	-0.05%
2024/05/15	5	15.00	3	14.83	14.85	2	2,643	0.08%
2024/05/14	5	14.29	0	0.00	14.15	5	2,372	0.21%
2024/05/13	0	0.00	2	14.18	14.35	-2	2,299	-0.09%
2024/05/03	2	13.50	0	0.00	13.45	2	2,120	0.09%
2024/04/18	0.2	13.10	0	0.00	13.10	0.2	2,182	0.01%
2024/03/26	0	0.00	1	13.50	13.40	-1	2,776	-0.04%
2024/03/25	1	13.35	0	0.00	13.40	1	2,781	0.04%
2024/03/22	1	13.40	0	0.00	13.45	1	2,869	0.03%
2024/03/20	0.1	13.15	0	0.00	13.15	0.1	2,986	0.00%
2024/03/18	12	13.20	0	0.00	13.15	12	3,035	0.40%
2024/03/13	0	0.00	10	13.45	13.45	-10	3,199	-0.31%
2024/03/12	0.1	13.90	0	0.00	13.85	0.1	3,168	0.00%
2024/03/08	0.1	13.60	0	0.00	13.55	0.1	3,175	0.00%
2024/02/23	0	14.35	0	0.00	14.25	0	3,174	0.00%
2024/02/20	0.1	14.70	0	0.00	14.50	0.1	3,151	0.00%
2024/01/26	10	14.60	0	0.00	14.50	10	3,020	0.33%
2024/01/23	0	0.00	1	14.25	14.25	-1	2,954	-0.03%
2024/01/22	1	14.05	0	0.00	14.15	1	2,937	0.03%
2024/01/19	0.2	14.15	0	0.00	14.10	0.2	2,918	0.01%
2024/01/17	1.7	14.10	4	14.05	14.05	-2.3	2,888	-0.08%
2024/01/16	2	14.35	0	0.00	14.30	2	2,815	0.07%
2024/01/11	10	14.60	0	0.00	14.60	10	2,752	0.36%
2024/01/09	10	15.05	2	14.95	14.95	8	2,644	0.30%
2024/01/08	2	15.23	0	0.00	15.15	2	2,607	0.08%
2024/01/04	20	15.08	3	15.15	15.05	17	2,550	0.67%
2024/01/03	1	15.10	0	0.00	15.15	1	2,545	0.04%
2024/01/02	2	15.15	2	15.10	15.15	0	2,515	0.00%
2023/12/28	0	0.00	2	15.00	15.10	-2	2,454	-0.08%
2023/12/26	3	15.10	0	0.00	15.10	3	2,395	0.13%
2023/12/25	13	14.90	28	14.88	14.85	-15	2,213	-0.68%
2023/12/21	0.2	15.37	0	0.00	15.30	0.2	1,937	0.01%
2023/12/19	0	0.00	11	14.90	14.90	-11	1,841	-0.60%
2023/12/15	12	15.25	13	15.25	15.25	-1	1,714	-0.06%
2023/12/11	1	15.35	0	0.00	15.20	1	1,441	0.07%
2023/12/08	0	0.00	1.6	15.75	15.70	-1.6	1,371	-0.11%
2023/11/21	0	0.00	8	16.50	16.55	-8	1,030	-0.78%
2023/11/16	8	16.32	1	16.25	16.35	7	1,043	0.67%
2023/11/08	3	15.95	2	16.05	16.00	1	1,255	0.08%
2023/10/26	10	15.85	0	0.00	15.90	10	1,430	0.70%
2023/10/18	10	16.20	0	0.00	16.15	10	1,475	0.68%
2023/10/17	10	16.40	0	0.00	16.40	10	1,473	0.68%
2023/10/02	2	16.65	1	16.75	16.60	1	1,671	0.06%
2023/08/28	10	16.70	0	0.00	16.65	10	1,778	0.56%
2023/08/24	11	16.42	0	0.00	16.50	11	1,825	0.60%
2023/08/22	10	16.50	9	16.35	16.35	1	1,834	0.05%
2023/08/18	0	0.00	2	16.95	16.85	-2	1,825	-0.11%
2023/08/16	2	16.75	0	0.00	16.50	2	1,787	0.11%
2023/08/15	3	16.83	0	0.00	16.95	3	1,758	0.17%
2023/08/14	1	17.45	0	0.00	17.25	1	1,706	0.06%
2023/08/04	1.2	18.85	0	0.00	18.80	1.2	1,711	0.07%
2023/08/02	0	0.00	1	18.85	18.70	-1	1,718	-0.06%
2023/07/27	3	18.15	0	0.00	18.20	3	1,677	0.18%
2023/07/07	1	18.70	0	0.00	18.65	1	2,329	0.04%
2023/06/30	2	19.50	0	0.00	19.45	2	2,443	0.08%
2023/06/26	2	19.25	0	0.00	19.30	2	2,504	0.08%
2023/06/19	2	19.40	0	0.00	19.35	2	2,530	0.08%
2023/06/06	3	19.65	0	0.00	19.55	3	2,697	0.11%
2023/06/05	2	19.40	0	0.00	19.65	2	2,703	0.07%
2023/05/24	0	0.00	1	19.50	19.45	-1	2,685	-0.04%
2023/05/19	1	19.00	0	0.00	19.00	1	2,708	0.04%
2023/05/03	1	19.85	0	0.00	19.85	1	2,862	0.03%
2023/04/21	0	0.00	50	20.20	20.25	-50	2,765	-1.81%
2023/04/06	0	0.00	1	20.40	20.15	-1	2,542	-0.04%
2023/03/31	2	19.95	0	0.00	20.00	2	2,482	0.08%
2023/03/28	0	0.00	1	19.90	19.80	-1	2,687	-0.04%
2023/03/16	0	0.00	1	19.15	18.90	-1	3,124	-0.03%
2023/02/23	0	0.00	3	19.95	19.95	-3	4,680	-0.06%
2023/02/22	2	19.90	0	0.00	19.85	2	4,664	0.04%
2023/02/17	1	19.85	0	0.00	19.85	1	4,755	0.02%
2023/02/10	0	0.00	7	19.60	19.30	-7	5,003	-0.14%
2023/02/09	1	19.70	0	0.00	19.65	1	4,972	0.02%
2023/02/08	1	19.65	10	19.60	19.60	-9	4,977	-0.18%
2023/02/07	1	19.85	0	0.00	19.80	1	4,927	0.02%
2023/01/31	1	20.10	0	0.00	20.05	1	4,794	0.02%
2023/01/30	0	0.00	2	20.00	19.80	-2	4,739	-0.04%
2023/01/17	1	19.80	0	0.00	19.85	1	4,691	0.02%
2023/01/16	0	0.00	2	19.75	19.70	-2	4,665	-0.04%
2023/01/13	1	19.55	0	0.00	19.50	1	4,597	0.02%
2023/01/12	0	0.00	4	19.55	19.60	-4	4,591	-0.09%
2023/01/09	0	0.00	20	19.35	19.35	-20	4,516	-0.44%
2023/01/05	0	0.00	1	19.60	19.30	-1	4,514	-0.02%
2023/01/04	3	19.37	0	0.00	19.30	3	4,480	0.07%
2023/01/03	2	19.05	0	0.00	19.20	2	4,453	0.04%
2022/12/27	0	0.00	10	19.30	19.20	-10	4,403	-0.23%
2022/12/22	2	18.80	0	0.00	18.75	2	4,346	0.05%
2022/12/15	11	19.15	0	0.00	19.05	11	4,192	0.26%
2022/12/13	10	18.70	0	0.00	18.50	10	4,147	0.24%
2022/12/12	10	18.75	0	0.00	18.45	10	4,095	0.24%
2022/12/06	5	19.51	0	0.00	19.20	5	3,753	0.13%
2022/12/05	3	20.40	0	0.00	20.20	3	3,604	0.08%
2022/12/02	2	20.45	1	20.30	20.30	1	3,560	0.03%
2022/12/01	12	20.85	8	20.83	20.70	4	3,402	0.12%
2022/11/30	8	19.74	11	20.39	20.80	-3	2,936	-0.10%
2022/11/29	1	19.05	1	18.95	18.95	0	2,586	0.00%
2022/11/28	0	0.00	1	18.75	18.80	-1	2,511	-0.04%
2022/11/25	0	0.00	1	18.40	18.30	-1	2,377	-0.04%
2022/11/21	1	17.40	2	17.45	17.35	-1	2,281	-0.04%
2022/11/17	2	17.65	3	17.55	17.65	-1	2,379	-0.04%
2022/11/09	0	0.00	5	18.42	18.50	-5	2,248	-0.22%
2022/11/08	0	0.00	2	18.10	18.00	-2	2,258	-0.09%
2022/11/07	2	17.95	2	18.10	18.05	0	2,362	0.00%
2022/10/27	2	17.65	0	0.00	17.65	2	2,459	0.08%
2022/10/24	1	17.25	0	0.00	17.10	1	2,451	0.04%
2022/10/18	0	0.00	1	17.45	17.45	-1	2,447	-0.04%
2022/09/26	0	18.10	0	0.00	17.85	0	3,292	0.00%
2022/09/16	0	0.00	4	18.80	18.70	-4	3,396	-0.12%
2022/09/08	1	18.05	0	0.00	18.45	1	3,663	0.03%
2022/08/29	1	18.80	0	0.00	18.75	1	3,704	0.03%
2022/08/25	0	0.00	2	19.10	19.10	-2	3,735	-0.05%
2022/08/17	0	0.00	3	18.55	18.70	-3	3,748	-0.08%
2022/08/15	1	19.20	0	0.00	19.20	1	3,655	0.03%
2022/08/11	0	0.00	2	19.80	19.85	-2	3,577	-0.06%
2022/08/05	0	0.00	108	19.35	19.40	-108	3,700	-2.92%	大賣/鉅額交易
2022/07/25	0	0.00	2	19.60	19.65	-2	4,118	-0.05%
2022/07/22	0	0.00	3	19.30	19.35	-3	4,178	-0.07%
2022/07/12	1	20.45	0	0.00	20.35	1	3,987	0.03%
2022/07/11	5	21.49	0	0.00	21.40	5	3,872	0.13%
2022/07/05	0	22.05	0	0.00	22.15	0	3,845	0.00%
2022/06/22	4	22.70	48	22.24	22.25	-44	4,511	-0.98%
2022/06/20	2	23.75	2	23.15	22.80	0	4,393	0.00%
2022/06/17	1	23.70	0	0.00	23.60	1	4,361	0.02%
2022/06/16	7	24.19	0	0.00	23.85	7	4,373	0.16%
2022/06/13	4	24.15	0	0.00	24.15	4	4,426	0.09%
2022/06/09	2	24.75	0	0.00	24.75	2	4,480	0.04%
2022/06/02	0	0.00	3	24.75	24.75	-3	4,978	-0.06%
2022/06/01	0	0.00	0.1	24.55	24.50	-0.1	5,083	0.00%
2022/05/26	1	24.00	0	0.00	23.95	1	5,504	0.02%
2022/05/18	1	24.30	0	0.00	24.55	1	5,777	0.02%
2022/05/17	0	0.00	4	24.15	24.20	-4	5,804	-0.07%
2022/05/16	20	24.00	1	24.00	23.95	19	5,853	0.33%
2022/05/12	5	23.66	0	0.00	23.45	5	6,070	0.08%
2022/05/09	2	24.60	0	0.00	24.60	2	6,485	0.03%
2022/05/06	3	25.50	0	0.00	25.55	3	6,541	0.05%
2022/04/29	0.1	26.05	0	0.00	26.05	0.1	6,777	0.00%
2022/04/26	1	26.00	0	0.00	26.00	1	6,861	0.01%
2022/04/25	4	26.00	4	26.15	25.95	0	6,865	0.00%
2022/04/21	26	26.40	0	0.00	26.50	26	6,834	0.38%
2022/04/14	0	0.00	5	26.50	26.55	-5	7,364	-0.07%
2022/04/06	0	26.80	0	0.00	26.75	0	7,510	0.00%
2022/03/30	1	27.95	4.2	27.95	27.85	-3.2	7,366	-0.04%
2022/03/28	0	26.85	0	0.00	26.80	0	7,062	0.00%
2022/03/22	1.2	26.93	0	0.00	27.15	1.2	7,152	0.02%
2022/03/09	7	26.24	0	0.00	26.10	7	7,810	0.09%
2022/03/08	1	27.35	8	26.90	26.70	-7	7,737	-0.09%
2022/03/07	2	27.55	1	28.15	27.75	1	7,794	0.01%
2022/03/03	3	28.92	1	29.05	28.95	2	8,350	0.02%
2022/03/02	2	28.80	10	28.85	28.85	-8	9,203	-0.09%
2022/03/01	8	28.65	0	0.00	28.75	8	9,854	0.08%
2022/02/25	0	0.00	2	28.15	28.40	-2	10,084	-0.02%
2022/02/22	0	0.00	13	28.44	28.35	-13	10,231	-0.13%
2022/02/18	0	0.00	5	28.55	28.55	-5	10,295	-0.05%
2022/02/17	1	28.35	0	0.00	28.35	1	10,442	0.01%
2022/02/16	1	28.30	5	28.25	28.25	-4	10,722	-0.04%
2022/02/14	16	28.76	2	28.55	28.30	14	11,335	0.12%
2022/02/11	2	28.98	12	28.97	29.00	-10	11,247	-0.09%
2022/02/10	0	0.00	3	28.87	28.80	-3	11,082	-0.03%
2022/02/08	0	0.00	1	28.20	28.25	-1	10,899	-0.01%
2022/02/07	7	27.25	7	27.80	27.80	0	10,850	0.00%
2022/01/24	5	27.02	0	0.00	27.00	5	10,773	0.05%
2022/01/21	5	27.66	2	27.65	27.50	3	10,718	0.03%
2022/01/20	1	27.85	1	28.00	27.85	0	10,619	0.00%
2022/01/19	1	27.70	0	0.00	27.60	1	10,619	0.01%
2022/01/13	0	0.00	12	28.08	28.05	-12	10,691	-0.11%
2022/01/11	2	27.65	0	0.00	27.65	2	10,735	0.02%
2022/01/10	6	28.05	0	0.00	28.05	6	10,654	0.06%
2022/01/03	0	0.00	25	28.38	28.40	-25	10,591	-0.24%
2021/12/30	1	29.05	0	0.00	28.70	1	10,636	0.01%
2021/12/29	0	0.00	5	28.70	28.85	-5	10,723	-0.05%
2021/12/28	1	28.60	0	0.00	28.65	1	10,792	0.01%
2021/12/27	1	28.50	0	0.00	28.50	1	11,099	0.01%
2021/12/24	4	28.43	3	28.65	28.40	1	11,428	0.01%
2021/12/23	2	28.33	10	28.35	28.35	-8	11,759	-0.07%
2021/12/21	1	28.20	10	28.20	28.20	-9	12,689	-0.07%
2021/12/20	100	28.15	0	0.00	28.10	100	13,086	0.76%
2021/12/17	11	28.21	0	0.00	28.30	11	13,159	0.08%
2021/12/15	102	28.05	1	27.95	27.95	101	13,213	0.76%	大買/鉅額交易
2021/12/14	1	28.10	0	0.00	28.10	1	13,455	0.01%
2021/12/10	2	28.35	0	0.00	28.20	2	13,719	0.01%
2021/12/09	0	0.00	1	28.60	28.45	-1	13,672	-0.01%
2021/12/07	13	28.67	0	0.00	28.75	13	13,548	0.10%
2021/12/03	1	28.55	0	0.00	28.50	1	13,445	0.01%
2021/12/02	4	28.53	2	28.45	28.40	2	13,374	0.01%
2021/12/01	13	28.57	5	28.83	28.70	8	13,300	0.06%
2021/11/30	16	28.74	6	29.13	28.75	10	13,134	0.08%
2021/11/29	2	28.73	1	29.00	28.70	1	12,856	0.01%
2021/11/26	42	29.87	36	30.00	29.80	6	12,642	0.05%
2021/11/25	44	29.76	42	30.07	29.75	2	11,857	0.02%
2021/11/24	36	29.06	5	28.90	29.20	31	11,104	0.28%
2021/11/23	2	28.20	30	28.15	28.15	-28	10,814	-0.26%
2021/11/22	1	28.45	1	28.35	28.30	0	10,788	0.00%
2021/11/19	0	0.00	20	29.04	28.50	-20	10,778	-0.19%
2021/11/18	20	28.70	0	0.00	28.70	20	10,714	0.19%
2021/11/17	3	28.20	0	0.00	28.15	3	10,699	0.03%
2021/11/16	0	0.00	11	28.25	28.45	-11	10,782	-0.10%
2021/11/15	0	0.00	1	29.15	28.80	-1	10,695	-0.01%
2021/11/12	42	29.44	6	28.86	29.55	36	10,498	0.34%
2021/11/10	2	28.38	1	28.20	28.15	1	10,236	0.01%
2021/11/09	0	0.00	6	27.93	27.95	-6	10,379	-0.06%
2021/11/08	0	0.00	2	27.80	27.85	-2	10,598	-0.02%
2021/11/04	0	0.00	1	27.05	27.10	-1	10,873	-0.01%
2021/11/03	8	27.46	0	0.00	27.50	8	10,892	0.07%
2021/11/01	3	27.03	0	0.00	27.05	3	11,256	0.03%
2021/10/27	1	26.60	0	0.00	26.55	1	11,359	0.01%
2021/10/21	1	26.85	0	0.00	26.85	1	11,544	0.01%
2021/10/19	3	27.17	0	0.00	27.30	3	11,719	0.03%
2021/10/18	0	0.00	1	27.75	27.35	-1	11,753	-0.01%
2021/10/14	1	27.40	0	0.00	26.95	1	12,027	0.01%
2021/10/07	1	28.55	0	0.00	28.70	1	12,374	0.01%
2021/10/06	0	0.00	5	28.29	28.10	-5	12,730	-0.04%
2021/10/05	0	0.00	1	27.15	27.60	-1	12,779	-0.01%
2021/10/04	2	26.93	0	0.00	26.85	2	12,812	0.02%
2021/10/01	4	28.15	0	0.00	28.10	4	12,723	0.03%
2021/09/30	0	0.00	5	28.95	28.95	-5	12,932	-0.04%
2021/09/29	11	30.93	11	30.49	29.80	0	13,036	0.00%
2021/09/28	2	30.43	2.2	30.74	31.00	-0.2	13,169	0.00%
2021/09/27	1	30.20	3	30.23	30.35	-2	16,563	-0.01%
2021/09/24	0	0.00	7	29.35	29.25	-7	18,467	-0.04%
2021/09/17	1	29.00	0	0.00	29.10	1	19,124	0.01%
2021/09/16	2	29.48	4	29.69	29.90	-2	18,943	-0.01%
2021/09/15	1	29.40	0	0.00	28.80	1	18,890	0.01%
2021/09/13	1	29.00	22	29.45	29.40	-21	19,224	-0.11%
2021/09/10	0	0.00	1	28.85	28.90	-1	19,502	-0.01%
2021/09/08	1	28.45	0	0.00	28.45	1	19,913	0.01%
2021/09/07	0	0.00	1	28.85	28.85	-1	20,858	0.00%
2021/09/03	1	29.40	0	0.00	29.25	1	21,757	0.00%
2021/09/02	5	29.47	0	0.00	29.45	5	22,413	0.02%
2021/09/01	16	30.32	3	30.27	30.10	13	22,929	0.06%
2021/08/27	0	0.00	2	29.50	29.50	-2	24,911	-0.01%
2021/08/20	2.1	28.20	98	28.47	28.10	-95.9	27,069	-0.35%
2021/08/18	1	28.70	7	29.07	29.95	-6	27,251	-0.02%
2021/08/17	95	29.90	0	0.00	29.20	95	27,885	0.34%
2021/08/16	1	31.20	0	0.00	29.90	1	27,993	0.00%
2021/08/13	0	0.00	6	31.24	31.20	-6	28,018	-0.02%
2021/08/12	8	30.40	3	30.93	31.30	5	28,173	0.02%
2021/08/11	1	30.00	5	29.95	30.00	-4	28,360	-0.01%
2021/08/09	1	30.50	0	0.00	30.70	1	29,084	0.00%
2021/08/06	11	31.37	0.2	31.10	30.95	10.9	29,674	0.04%
2021/08/05	2	31.15	6	31.14	30.90	-4	29,798	-0.01%
2021/08/02	0	0.00	8	29.80	29.75	-8	31,372	-0.03%
2021/07/28	0	0.00	10	28.85	28.90	-10	32,510	-0.03%
2021/07/27	0	0.00	1	29.30	29.25	-1	33,073	0.00%
2021/07/23	0	0.00	4	30.50	30.45	-4	34,349	-0.01%
2021/07/21	6	29.60	0	0.00	29.30	6	34,896	0.02%
2021/07/20	4	30.45	1	30.35	30.05	3	35,053	0.01%
2021/07/19	2	31.20	6	31.30	31.40	-4	35,307	-0.01%
2021/07/16	2	31.30	3	31.15	31.30	-1	36,742	0.00%
2021/07/15	0	0.00	5	30.44	31.15	-5	37,062	-0.01%
2021/07/14	1.1	30.23	7	29.59	30.05	-5.9	37,787	-0.02%
2021/07/13	6.2	30.26	19	30.51	30.15	-12.9	38,665	-0.03%
2021/07/12	1	31.60	5	32.03	31.45	-4	38,720	-0.01%
2021/07/09	2	32.00	2	32.15	31.80	0	39,020	0.00%
2021/07/08	0	0.00	1	32.15	32.10	-1	39,246	0.00%
2021/07/07	28	32.44	27	32.37	31.80	1	39,497	0.00%
2021/07/06	0	0.00	8	33.10	33.35	-8	39,662	-0.02%
2021/07/05	4	32.78	4	32.58	32.75	0	39,482	0.00%
2021/07/02	123	34.53	166	34.37	32.00	-43	39,015	-0.11%	大買/大賣/
2021/07/01	102	32.38	48	31.83	32.90	54	35,475	0.15%	大買/
2021/06/30	0	0.00	10	29.67	29.95	-10	33,491	-0.03%
2021/06/29	2	30.00	0	0.00	29.30	2	33,314	0.01%
2021/06/28	2	29.45	0	0.00	29.70	2	33,309	0.01%
2021/06/25	0	0.00	11	29.21	29.05	-11	33,238	-0.03%
2021/06/23	0	0.00	4	28.73	28.75	-4	34,034	-0.01%
2021/06/22	0	0.00	6	29.12	29.00	-6	34,354	-0.02%
2021/06/21	11	28.16	0	0.00	28.50	11	34,152	0.03%
2021/06/18	8	29.18	15	29.25	29.10	-7	33,904	-0.02%
2021/06/17	1	28.80	6	29.16	29.55	-5	33,817	-0.01%
2021/06/16	26	30.38	10	30.11	29.05	16	33,732	0.05%
2021/06/15	1	30.45	4	30.21	30.10	-3	32,787	-0.01%
2021/06/11	35	29.95	38	30.03	30.00	-3	32,499	-0.01%
2021/06/09	19	29.88	25	30.12	30.05	-6	31,523	-0.02%
2021/06/08	16	29.83	2	30.40	29.80	14	31,112	0.04%
2021/06/07	41	29.70	13	29.92	29.80	28	30,592	0.09%
2021/06/04	21	29.02	0	0.00	28.60	21	29,651	0.07%
2021/06/03	9	28.27	13	28.40	28.50	-4	29,516	-0.01%
2021/06/02	21	27.67	758	27.57	27.60	-737	29,646	-2.49%	大賣/鉅額交易
2021/06/01	24	26.94	1	27.10	27.00	23	28,925	0.08%
2021/05/31	43	26.87	80	26.84	26.80	-37	28,924	-0.13%
2021/05/28	15	26.15	27	26.27	26.20	-12	28,562	-0.04%
2021/05/27	65	25.82	48	26.04	25.75	17	28,446	0.06%
2021/05/26	46	25.90	85	26.23	26.05	-39	28,348	-0.14%
2021/05/25	97	26.48	17	26.41	25.90	80	28,179	0.28%
2021/05/24	70	25.26	33	25.13	25.15	37	27,684	0.13%
2021/05/21	45	24.53	20	24.70	24.80	25	27,756	0.09%
2021/05/20	153	24.30	108	24.42	24.00	45	27,565	0.16%	大買/大賣/
2021/05/19	15	24.32	8	24.63	24.45	7	27,252	0.03%
2021/05/18	53	24.84	4	24.74	24.85	49	26,955	0.18%
2021/05/17	553	24.45	28	24.32	24.05	525	26,378	1.99%	大買/鉅額交易
2021/05/14	30	26.78	10	27.38	26.70	20	25,940	0.08%
2021/05/13	33	24.95	4	25.64	25.00	29	25,311	0.11%
2021/05/12	2	25.45	85	25.56	25.70	-83	25,069	-0.33%
2021/05/11	4	28.45	1	29.50	28.00	3	24,485	0.01%
2021/05/10	21	28.96	0	0.00	28.90	21	23,939	0.09%
2021/05/07	32	29.05	0	0.00	29.05	32	23,292	0.14%
2021/05/06	34	32.04	0	0.00	32.25	34	22,826	0.15%
2021/05/05	0	0.00	6	31.98	31.30	-6	22,518	-0.03%
2021/05/04	3	31.47	38	29.84	30.20	-35	22,164	-0.16%
2021/05/03	29	33.19	61	33.06	32.65	-32	21,499	-0.15%
2021/04/29	3	33.50	7	33.60	33.50	-4	20,888	-0.02%
2021/04/28	20	32.45	0	0.00	32.50	20	20,155	0.10%
2021/04/27	20	32.35	44	32.33	32.60	-24	20,086	-0.12%
2021/04/26	51	31.90	12	31.54	32.10	39	19,617	0.20%
2021/04/23	108	31.17	105	31.18	31.30	3	19,396	0.02%	大買/大賣/
2021/04/22	82	32.40	44	32.69	31.75	38	19,134	0.20%
2021/04/21	6	31.23	0	0.00	31.40	6	17,793	0.03%
2021/04/20	26	31.00	1	31.05	31.85	25	17,379	0.14%
2021/04/19	21	31.41	42	31.32	32.65	-21	16,683	-0.13%
2021/04/16	1	29.70	82.5	29.78	29.70	-81.5	15,557	-0.52%
2021/04/15	0	0.00	5	28.91	29.15	-5	15,203	-0.03%
2021/04/14	21	28.09	0	0.00	27.90	21	14,958	0.14%
2021/04/13	64	28.77	0.5	28.75	28.20	63.5	14,843	0.43%
2021/04/12	1	29.60	2	29.35	29.60	-1	14,702	-0.01%
2021/04/09	2	27.95	3	28.22	28.45	-1	14,253	-0.01%
2021/04/08	2	27.55	0	0.00	28.00	2	14,186	0.01%
2021/04/07	30	27.55	0	0.00	27.80	30	14,574	0.21%
2021/04/06	0	0.00	8	27.98	27.90	-8	14,641	-0.05%
2021/04/01	2	27.25	15	27.33	27.30	-13	14,455	-0.09%
2021/03/31	0	0.00	2	27.70	27.50	-2	14,359	-0.01%
2021/03/30	0	0.00	19	27.23	27.30	-19	14,217	-0.13%
2021/03/29	1	26.95	103	26.97	27.00	-102	14,377	-0.71%	大賣/鉅額交易
2021/03/26	50	26.72	26	26.68	26.80	24	15,094	0.16%
2021/03/25	19	25.95	12	25.85	25.95	7	14,603	0.05%
2021/03/23	60	24.35	0	0.00	24.55	60	14,129	0.42%
2021/03/19	13	24.40	7	24.10	24.10	6	14,283	0.04%
2021/03/18	10	24.90	2	24.85	24.85	8	14,257	0.06%
2021/03/17	1	25.05	0	0.00	25.00	1	14,337	0.01%
2021/03/16	2	25.50	23	25.43	25.15	-21	14,472	-0.15%
2021/03/15	20	25.60	0	0.00	25.60	20	14,467	0.14%
2021/03/11	11	25.20	2	25.65	25.10	9	14,430	0.06%
2021/03/09	55	25.31	47	25.15	25.25	8	14,525	0.06%
2021/03/08	8	25.88	39	25.43	25.65	-31	14,413	-0.22%
2021/03/05	0	0.00	1	24.40	23.85	-1	13,681	-0.01%
2021/03/04	1	24.60	26	24.34	24.35	-25	13,792	-0.18%
2021/03/03	0	0.00	40	23.95	23.95	-40	13,780	-0.29%
2021/02/25	5	23.75	9	23.81	23.85	-4	14,393	-0.03%
2021/02/24	11	24.19	0	0.00	23.65	11	14,651	0.08%
2021/02/23	7	24.06	20	24.14	24.35	-13	14,864	-0.09%
2021/02/22	5	23.85	0	0.00	23.50	5	14,685	0.03%
2021/02/05	0	0.00	6	22.50	22.60	-6	16,518	-0.04%
2021/02/03	0	0.00	1	22.00	22.25	-1	17,408	-0.01%
2021/02/01	5	21.35	10	21.43	21.55	-5	18,013	-0.03%
2021/01/28	1	21.05	0	0.00	21.05	1	18,452	0.01%
2021/01/27	5	21.70	1	21.70	21.55	4	18,929	0.02%
2021/01/26	1	21.85	0	0.00	21.85	1	19,461	0.01%
2021/01/25	0	0.00	2	22.25	22.15	-2	20,193	-0.01%
2021/01/22	1	21.35	1	21.70	22.00	0	20,509	0.00%
2021/01/21	0	0.00	3	20.80	21.40	-3	20,749	-0.01%
2021/01/18	0	0.00	4	22.38	22.45	-4	23,010	-0.02%
2021/01/14	1	22.90	1	23.50	23.45	0	23,266	0.00%
2021/01/13	10	23.20	0	0.00	23.20	10	23,221	0.04%
2021/01/12	1	23.00	0	0.00	23.10	1	23,313	0.00%
2021/01/11	5	23.25	0	0.00	23.35	5	23,266	0.02%
2021/01/08	5	23.46	1	23.50	23.50	4	23,488	0.02%
2021/01/07	12	23.86	10	23.80	23.95	2	23,507	0.01%
2021/01/06	0	0.00	4	24.05	23.35	-4	23,377	-0.02%
2021/01/05	0	0.00	34	24.38	24.30	-34	23,331	-0.15%
2021/01/04	30	24.07	3	23.95	24.10	27	23,022	0.12%
2020/12/31	5	23.60	6	23.79	23.75	-1	22,751	0.00%
2020/12/30	73	23.45	78	23.63	23.55	-5	22,459	-0.02%
2020/12/29	0	0.00	2	23.45	23.10	-2	21,832	-0.01%
2020/12/28	0	0.00	4	22.85	22.95	-4	21,601	-0.02%
2020/12/25	6	22.83	0	0.00	22.75	6	21,460	0.03%
2020/12/24	1	22.40	1	22.70	22.65	0	21,423	0.00%
2020/12/23	21	22.29	39	22.66	22.30	-18	21,281	-0.08%
2020/12/22	68	23.22	49	23.31	22.20	19	21,110	0.09%
2020/12/21	12	21.80	12	21.92	22.20	0	20,107	0.00%
2020/12/18	0	0.00	15	21.33	21.25	-15	19,964	-0.08%
2020/12/17	11	21.38	0	0.00	21.35	11	19,999	0.06%
2020/12/16	0	0.00	13	21.78	21.85	-13	19,924	-0.07%
2020/12/15	16	21.49	0	0.00	21.40	16	19,902	0.08%
2020/12/14	3	21.77	6	22.33	22.25	-3	19,836	-0.02%
2020/12/11	7	22.08	2	22.10	22.00	5	19,820	0.03%
2020/12/10	0	0.00	1	22.80	22.45	-1	19,784	-0.01%
2020/12/09	1	22.10	1	22.20	22.35	0	19,778	0.00%
2020/12/08	1	22.45	0	0.00	22.35	1	20,209	0.00%
2020/12/07	1	22.60	0	0.00	22.50	1	20,619	0.00%
2020/12/04	13	22.98	14	22.82	23.00	-1	20,686	0.00%
2020/12/03	16	22.34	20	22.58	22.45	-4	21,230	-0.02%
2020/12/02	32	22.93	11	23.16	22.70	21	21,995	0.10%
2020/12/01	12	23.40	0	0.00	23.55	12	22,003	0.05%
2020/11/30	6	23.61	9	23.66	23.40	-3	22,222	-0.01%
2020/11/27	20	23.18	24	23.34	23.25	-4	22,335	-0.02%
2020/11/26	8	23.55	29	23.73	23.45	-21	22,207	-0.09%
2020/11/25	33	23.45	21	23.65	23.45	12	22,044	0.05%
2020/11/24	19	23.55	32	23.93	23.45	-13	22,175	-0.06%
2020/11/23	27	23.96	12	23.71	24.00	15	22,055	0.07%
2020/11/20	19	23.48	11	23.50	23.50	8	21,847	0.04%
2020/11/19	3	24.12	23	24.14	24.10	-20	21,994	-0.09%
2020/11/18	32	24.07	49	24.38	24.00	-17	22,015	-0.08%
2020/11/17	13	23.48	26	23.47	23.70	-13	21,592	-0.06%
2020/11/16	85	22.86	98	23.25	23.40	-13	21,668	-0.06%
2020/11/13	46	23.04	48	23.23	23.05	-2	21,653	-0.01%
2020/11/12	45	22.98	45.2	23.13	22.60	-0.2	21,895	0.00%
2020/11/11	76	23.72	53	23.66	23.55	23	22,015	0.10%
2020/11/10	31	23.15	17	23.41	23.15	14	22,065	0.06%
2020/11/09	26	23.53	30	23.12	23.65	-4	21,824	-0.02%
2020/11/06	31	23.00	10	23.05	23.00	21	21,415	0.10%
2020/11/05	22	22.64	21	22.85	23.00	1	21,116	0.00%
2020/11/04	48	22.88	26	23.01	22.80	22	21,000	0.10%
2020/11/03	22	23.02	51	23.01	23.05	-29	20,453	-0.14%
2020/11/02	60	22.93	75	23.31	22.30	-15	19,871	-0.08%
2020/10/30	51	22.80	45	22.92	22.75	6	19,090	0.03%
2020/10/29	55	22.28	55	22.54	22.75	0	18,736	0.00%
2020/10/28	25	22.50	39	22.74	22.50	-14	18,375	-0.08%
2020/10/27	43	22.46	557	22.41	22.15	-514	17,655	-2.91%	大賣/鉅額交易
2020/10/26	49	21.56	43	21.93	21.35	6	16,454	0.04%
2020/10/23	7	21.16	16	20.95	21.15	-9	15,739	-0.06%
2020/10/22	10	20.25	15	20.57	20.55	-5	15,560	-0.03%
2020/10/21	5	20.55	17	20.53	20.55	-12	15,323	-0.08%
2020/10/20	2	20.10	16	20.30	20.30	-14	15,212	-0.09%
2020/10/19	2	19.95	2	19.95	20.00	0	15,121	0.00%
2020/10/16	26	19.71	15	19.87	19.80	11	15,039	0.07%
2020/10/15	2	19.75	8	19.68	19.95	-6	14,777	-0.04%
2020/10/14	1	19.50	4	19.45	19.50	-3	14,574	-0.02%
2020/10/13	10	18.90	12	19.07	18.90	-2	14,400	-0.01%
2020/10/05	10	18.80	20	19.05	19.10	-10	14,381	-0.07%
2020/09/28	0	0.00	24	18.66	18.95	-24	14,398	-0.17%
2020/09/25	35	18.34	13	18.45	18.30	22	14,423	0.15%
2020/09/23	3	18.82	0	0.00	18.75	3	14,097	0.02%
2020/09/22	1	18.80	2	18.80	19.15	-1	14,056	-0.01%
2020/09/17	30	19.42	32	19.62	19.55	-2	13,889	-0.01%
2020/09/16	26	19.29	10	19.35	19.05	16	13,673	0.12%
2020/09/15	0	0.00	5	19.45	19.65	-5	13,615	-0.04%
2020/09/14	10	19.66	2	19.30	19.15	8	13,512	0.06%
2020/09/11	25	20.56	17	21.19	19.90	8	13,290	0.06%
2020/09/10	20	20.70	22	20.70	20.90	-2	12,760	-0.02%
2020/09/09	30	20.28	25	20.50	20.50	5	12,245	0.04%
2020/09/08	33	20.74	26	21.02	20.75	7	11,962	0.06%
2020/09/07	0	0.00	24	21.34	21.45	-24	11,200	-0.21%
2020/09/04	30	19.67	31	19.53	19.50	-1	10,332	-0.01%
2020/09/03	5	19.50	25	19.51	19.55	-20	10,040	-0.20%
2020/09/02	20	19.35	14	19.55	19.15	6	9,755	0.06%
2020/08/31	0	0.00	17	18.96	19.20	-17	9,487	-0.18%
2020/08/28	57	19.09	36	19.30	19.00	21	9,432	0.22%
2020/08/27	15	18.85	14	19.06	18.75	1	9,143	0.01%
2020/08/26	1	19.20	15	19.15	19.10	-14	8,908	-0.16%
2020/08/25	13	19.04	18	19.21	18.90	-5	8,808	-0.06%
2020/08/24	1	18.80	0	0.00	19.00	1	8,210	0.01%
2020/08/21	16	18.81	20	18.98	18.75	-4	8,047	-0.05%
2020/08/20	25	18.57	4	18.36	18.35	21	7,781	0.27%
2020/08/19	28	18.77	41	18.93	19.20	-13	7,423	-0.18%
2020/08/18	17	18.24	50	18.49	18.75	-33	6,994	-0.47%
2020/08/17	3	17.57	67	17.85	18.30	-64	6,069	-1.05%
2020/08/14	19	16.19	369	16.48	16.65	-350	5,671	-6.17%	大賣/鉅額交易
2020/08/13	20	15.15	2	15.00	15.15	18	5,420	0.33%
2020/08/11	257	14.98	0	0.00	14.90	257	5,663	4.54%	大買/鉅額交易
2020/08/10	0	0.00	10	14.90	15.00	-10	5,646	-0.18%
2020/08/03	0	0.00	10	14.00	13.95	-10	5,618	-0.18%
2020/07/28	1	13.75	12	14.00	13.65	-11	5,748	-0.19%
2020/07/27	25	14.47	0	0.00	14.35	25	5,792	0.43%
2020/07/22	0	0.00	12	14.84	14.80	-12	5,841	-0.21%
2020/07/20	30	14.47	5	14.55	14.45	25	5,830	0.43%
2020/07/17	21	14.75	20	14.58	14.60	1	5,843	0.02%
2020/07/16	0	0.00	10	14.75	14.75	-10	5,921	-0.17%
2020/07/14	10	14.55	11	15.09	14.50	-1	5,936	-0.02%
2020/07/13	10	14.70	0	0.00	14.70	10	5,831	0.17%
2020/07/10	12	14.50	3	14.48	14.45	9	5,834	0.15%
2020/07/09	0	0.00	10	15.15	14.95	-10	5,747	-0.17%
2020/07/08	0	0.00	10	14.80	14.75	-10	5,793	-0.17%
2020/07/06	10	14.90	5	15.00	14.95	5	5,809	0.09%
2020/07/01	0	0.00	4	14.60	14.65	-4	5,819	-0.07%
2020/06/23	10	14.85	0.2	14.90	14.85	9.8	5,881	0.17%
2020/06/22	0	0.00	2	15.05	15.05	-2	5,889	-0.03%
2020/06/19	2	14.80	0	0.00	14.90	2	5,882	0.03%
2020/06/17	0	0.00	60	14.95	15.10	-60	5,890	-1.02%
2020/06/12	4	14.45	0	0.00	14.85	4	6,030	0.07%
2020/06/11	10	14.85	0	0.00	14.85	10	6,052	0.17%
2020/06/10	5	15.05	0	0.00	15.00	5	6,011	0.08%
2020/06/08	6	15.28	94	15.58	15.20	-88	6,151	-1.43%
2020/06/05	16	15.19	10	15.30	15.30	6	6,044	0.10%
2020/06/04	0	0.00	10	15.05	14.90	-10	5,978	-0.17%
2020/06/03	21	14.71	10	14.68	14.85	11	6,041	0.18%
2020/06/02	5	14.50	0	0.00	14.35	5	5,901	0.08%
2020/06/01	25	14.51	5	14.25	14.40	20	5,892	0.34%
2020/05/29	5	14.30	10	14.10	14.10	-5	5,836	-0.09%
2020/05/28	60	14.25	5	14.45	14.15	55	5,794	0.95%
2020/05/27	55	14.35	5	14.45	14.40	50	5,758	0.87%
2020/05/26	15	14.43	15	14.43	14.40	0	5,730	0.00%
2020/05/25	7	14.30	4	14.35	14.35	3	5,686	0.05%
2020/05/22	12	14.71	0	0.00	14.50	12	5,613	0.21%
2020/05/21	0	0.00	2	15.05	15.00	-2	5,515	-0.04%
2020/05/20	24	15.33	2	15.48	15.15	22	5,388	0.41%
2020/05/19	0	0.00	35	14.82	15.15	-35	4,976	-0.70%
2020/05/18	7	13.78	10	13.90	13.80	-3	4,632	-0.06%
2020/05/15	10	13.68	10	13.75	13.80	0	4,625	0.00%
2020/05/14	10	13.95	5	13.85	13.80	5	4,601	0.11%
2020/05/13	5	14.15	5	14.30	14.30	0	4,526	0.00%
2020/05/12	20	14.49	0	0.00	14.45	20	4,523	0.44%
2020/05/11	0	0.00	10	15.00	14.80	-10	4,503	-0.22%
2020/05/08	5	14.85	1	14.85	14.90	4	4,469	0.09%
2020/05/06	0	0.00	12	14.87	14.65	-12	4,405	-0.27%
2020/05/04	12	14.68	0	0.00	14.55	12	4,350	0.28%
2020/04/30	0	0.00	40	14.87	15.05	-40	4,319	-0.93%
2020/04/29	12	14.27	2	14.40	14.45	10	4,221	0.24%
2020/04/28	3	14.62	0	0.00	14.55	3	4,138	0.07%
2020/04/27	2	14.50	2	14.50	14.55	0	4,295	0.00%
2020/04/24	1	14.05	13	14.19	14.15	-12	4,259	-0.28%
2020/04/23	6	14.05	16	14.01	14.05	-10	4,252	-0.24%
2020/04/22	4	13.63	4	13.53	13.65	0	4,204	0.00%
2020/04/21	32	13.73	7	13.71	13.65	25	4,189	0.60%
2020/04/20	2	14.25	2	14.35	14.20	0	4,109	0.00%
2020/04/17	4	14.53	2	14.80	14.40	2	4,096	0.05%
2020/04/15	12	14.61	2	14.65	14.75	10	4,073	0.25%
2020/04/14	10	14.60	1	14.65	14.65	9	4,136	0.22%
2020/04/13	0	0.00	25	14.63	14.50	-25	4,204	-0.59%
2020/04/10	2	13.95	0	0.00	14.05	2	4,208	0.05%
2020/04/07	0	0.00	6	13.53	13.50	-6	4,560	-0.13%
2020/04/06	43	13.32	10	13.40	13.45	33	4,520	0.73%
2020/04/01	0	0.00	10	13.15	13.05	-10	4,451	-0.22%
2020/03/31	10	12.60	40	12.85	12.90	-30	4,415	-0.68%
2020/03/27	0	0.00	2	12.53	12.30	-2	4,383	-0.05%
2020/03/25	0	0.00	5	12.66	12.50	-5	4,449	-0.11%
2020/03/24	13	11.92	3	11.72	11.95	10	4,522	0.22%
2020/03/20	0	0.00	5	11.43	11.45	-5	4,539	-0.11%
2020/03/19	9	10.82	0	0.00	10.65	9	4,501	0.20%
2020/03/18	10	12.15	1	12.45	11.80	9	4,420	0.20%
2020/03/17	69	12.46	3	12.52	12.35	66	4,403	1.50%
2020/03/16	3	12.88	40	13.00	12.95	-37	4,351	-0.85%
2020/03/13	1	12.70	0	0.00	12.85	1	4,268	0.02%
2020/03/12	35	14.11	0	0.00	14.05	35	4,130	0.85%
2020/03/11	1	14.90	1	15.10	15.00	0	4,064	0.00%
2020/03/10	3	14.60	23	14.96	15.05	-20	4,062	-0.49%
2020/03/09	43	15.40	230	15.09	15.10	-187	3,995	-4.68%	大賣/鉅額交易
2020/03/05	10	16.45	1	16.55	16.45	9	3,847	0.23%
2020/03/04	1	16.20	10	16.35	16.40	-9	3,863	-0.23%
2020/03/03	10	16.40	4	16.40	16.45	6	3,930	0.15%
2020/03/02	0	0.00	5	16.10	16.20	-5	4,029	-0.12%
2020/02/27	10	16.40	5	16.50	16.50	5	4,009	0.12%
2020/02/25	0	0.00	5	16.80	16.80	-5	4,017	-0.12%
2020/02/24	0	0.00	5	16.95	16.85	-5	4,018	-0.12%
2020/02/21	5	17.20	0	0.00	17.20	5	4,001	0.12%
2020/02/18	0	0.00	10	17.20	17.20	-10	3,996	-0.25%
2020/02/13	10	17.15	4	17.25	17.05	6	4,087	0.15%
2020/02/12	0	0.00	5	17.10	17.15	-5	4,154	-0.12%
2020/02/11	0	0.00	5	16.55	16.70	-5	4,130	-0.12%
2020/02/10	5	16.30	0	0.00	16.45	5	4,173	0.12%
2020/02/05	12	16.63	0	0.00	16.50	12	4,184	0.29%
2020/02/04	1	16.70	10	16.70	16.70	-9	4,162	-0.22%
2020/02/03	12	16.13	0	0.00	16.30	12	4,143	0.29%
2020/01/30	31	17.32	0	0.00	16.80	31	4,097	0.76%
2020/01/20	10	18.45	0	0.00	18.45	10	3,905	0.26%
2020/01/08	17	18.46	0	0.00	18.45	17	3,834	0.44%
2020/01/06	5	19.15	50	19.40	19.05	-45	3,620	-1.24%
2020/01/03	2	19.08	0	0.00	19.40	2	3,573	0.06%
2020/01/02	55	19.10	35	19.09	19.15	20	3,422	0.58%
2019/12/30	0	0.00	20	18.55	18.55	-20	3,182	-0.63%
2019/12/27	0	0.00	5	18.55	18.55	-5	3,162	-0.16%
2019/12/25	5	18.60	2	18.60	18.60	3	3,165	0.09%
2019/12/24	5	18.65	0	0.00	18.55	5	3,198	0.16%
2019/12/23	30	18.58	30	18.60	18.65	0	3,210	0.00%
2019/12/20	8	18.45	0	0.00	18.45	8	3,192	0.25%
2019/12/19	10	18.60	27	18.62	18.60	-17	3,121	-0.54%
2019/12/18	15	18.48	0	0.00	18.45	15	3,003	0.50%
2019/12/16	0	0.00	1	18.30	18.25	-1	3,007	-0.03%
2019/12/13	1	18.10	0	0.00	18.10	1	3,022	0.03%
2019/12/11	0	0.00	17	18.35	18.25	-17	3,470	-0.49%
2019/12/09	0	0.00	1	18.40	18.40	-1	3,459	-0.03%
2019/12/06	1	18.30	3	18.35	18.35	-2	3,486	-0.06%
2019/12/05	0	0.00	4	18.15	18.20	-4	3,470	-0.12%
2019/12/03	1	18.05	0	0.00	18.10	1	3,522	0.03%
2019/12/02	2	18.08	0	0.00	18.05	2	3,549	0.06%
2019/11/29	2	18.18	0	0.00	18.20	2	3,559	0.06%
2019/11/28	12	18.35	0	0.00	18.30	12	3,606	0.33%
2019/11/27	14	18.67	3	18.67	18.75	11	3,620	0.30%
2019/11/26	0	0.00	1	18.50	18.50	-1	3,558	-0.03%
2019/11/25	3	18.38	5	18.33	18.40	-2	3,572	-0.06%
2019/11/21	1	18.15	0	0.00	18.25	1	3,578	0.03%
2019/11/18	1	18.05	0	0.00	18.15	1	3,710	0.03%
2019/11/15	3	18.15	0	0.00	18.15	3	3,734	0.08%
2019/11/14	12	18.24	0	0.00	18.25	12	3,765	0.32%
2019/11/13	65	18.00	5	17.95	17.95	60	3,789	1.58%
2019/11/12	11	18.10	0	0.00	18.05	11	3,863	0.28%
2019/11/11	32	18.20	0	0.00	18.10	32	3,936	0.81%
2019/11/08	10	18.55	0	0.00	18.60	10	3,935	0.25%
2019/11/07	166	18.70	20	18.73	18.70	146	3,941	3.70%	大買/鉅額交易
2019/11/05	50	18.50	0	0.00	18.50	50	3,982	1.26%
2019/11/04	0	0.00	14	18.44	18.40	-14	4,010	-0.35%
2019/10/31	0	0.00	10	18.35	18.40	-10	4,208	-0.24%
2019/10/29	0	0.00	32	18.90	18.60	-32	4,248	-0.75%
2019/10/25	20	18.75	0	0.00	18.65	20	4,209	0.48%
2019/10/24	0	0.00	10	18.65	18.75	-10	4,244	-0.24%
2019/10/22	1	18.50	0	0.00	18.40	1	4,318	0.02%
2019/10/15	0	0.00	1	18.20	18.10	-1	4,481	-0.02%
2019/10/14	2	18.05	4	18.13	18.15	-2	4,528	-0.04%
2019/10/09	1	17.85	0	0.00	17.90	1	4,538	0.02%
2019/10/08	13	18.05	0	0.00	18.00	13	4,475	0.29%
2019/10/07	10	18.15	6	18.10	18.10	4	4,456	0.09%
2019/10/03	0	0.00	1	18.35	18.35	-1	4,493	-0.02%
2019/10/02	0	0.00	2	18.43	18.45	-2	4,586	-0.04%
2019/10/01	5	18.25	0	0.00	18.35	5	4,635	0.11%
2019/09/27	1	18.15	0	0.00	18.10	1	4,670	0.02%
2019/09/26	11	18.35	0	0.00	18.35	11	4,653	0.24%
2019/09/25	11	18.65	0	0.00	18.50	11	4,719	0.23%
2019/09/24	10	18.80	0	0.00	18.80	10	4,825	0.21%
2019/09/18	11	18.94	1	19.05	18.95	10	4,972	0.20%
2019/09/17	6	19.13	20	19.05	19.05	-14	4,952	-0.28%
2019/09/16	34	19.83	39	19.93	19.40	-5	4,911	-0.10%
2019/09/12	1	18.95	2	18.90	18.90	-1	4,525	-0.02%
2019/09/11	1	18.85	0	0.00	18.85	1	4,604	0.02%
2019/09/10	1	18.75	0	0.00	18.80	1	4,653	0.02%
2019/09/06	11	18.95	10	19.00	19.00	1	4,791	0.02%
2019/09/02	0	0.00	1	18.90	19.05	-1	4,865	-0.02%
2019/08/30	0	0.00	1	18.25	18.55	-1	4,848	-0.02%
2019/08/28	11	18.05	0	0.00	18.00	11	4,788	0.23%
2019/08/27	11	18.23	1	18.35	18.05	10	4,821	0.21%
2019/08/26	0	0.00	2	18.28	18.20	-2	4,797	-0.04%
2019/08/21	1	18.35	0	0.00	18.30	1	4,730	0.02%
2019/08/20	5	18.60	0	0.00	18.55	5	4,683	0.11%
2019/08/14	0	0.00	6	18.40	18.50	-6	4,477	-0.13%
2019/08/13	3	17.97	0	0.00	17.70	3	4,391	0.07%
2019/08/08	3	18.27	0	0.00	18.40	3	4,331	0.07%
2019/08/06	11	18.61	1	18.60	18.65	10	4,314	0.23%
2019/08/05	13	18.88	0	0.00	18.85	13	4,308	0.30%
2019/08/02	152	19.98	1	19.95	19.90	151	4,263	3.54%	大買/鉅額交易
2019/07/31	51	20.30	0	0.00	20.45	51	4,276	1.19%
2019/07/30	42	20.45	5	20.52	20.45	37	4,324	0.86%
2019/07/29	1	20.40	0	0.00	20.45	1	4,356	0.02%
2019/07/26	300	20.56	0	0.00	20.55	300	4,395	6.82%	大買/鉅額交易
2019/07/25	2	20.68	0	0.00	20.65	2	4,432	0.05%
2019/07/23	0	0.00	10	21.25	21.25	-10	4,576	-0.22%
2019/07/18	0	0.00	1	21.15	21.05	-1	5,024	-0.02%
2019/07/17	0	0.00	4	20.93	21.05	-4	4,975	-0.08%
2019/07/11	2	20.68	1	20.90	20.65	1	4,975	0.02%
2019/07/10	1	20.65	0	0.00	20.85	1	4,985	0.02%
2019/07/08	12	20.80	0	0.00	20.70	12	5,038	0.24%
2019/07/03	0	0.00	2	21.40	21.40	-2	5,414	-0.04%
2019/07/02	0	0.00	1	21.35	21.45	-1	5,437	-0.02%
2019/07/01	1	21.05	14	21.11	21.20	-13	5,363	-0.24%
2019/06/28	2	20.50	14	20.74	20.50	-12	5,273	-0.23%
2019/06/20	0	0.00	2	20.33	20.25	-2	5,027	-0.04%
2019/06/19	10	20.10	2	20.28	20.30	8	5,059	0.16%
2019/06/18	4	20.10	0	0.00	20.15	4	4,991	0.08%
2019/06/17	0	0.00	2	20.55	20.30	-2	4,974	-0.04%
2019/06/14	4	20.30	20	20.31	20.30	-16	4,938	-0.32%
2019/06/12	11	19.94	0	0.00	19.85	11	4,844	0.23%
2019/06/11	2	19.98	1	20.20	20.00	1	4,804	0.02%
2019/06/10	1	20.00	0	0.00	20.10	1	4,800	0.02%
2019/06/06	1	20.05	0	0.00	20.05	1	4,921	0.02%
2019/06/05	11	20.10	0	0.00	20.05	11	4,915	0.22%
2019/06/04	1	20.15	0	0.00	20.15	1	4,969	0.02%
2019/06/03	5	20.46	0	0.00	20.25	5	4,993	0.10%
2019/05/29	0	0.00	22	20.92	20.95	-22	5,061	-0.43%
2019/05/27	2	21.15	2	21.28	21.00	0	5,140	0.00%
2019/05/23	5	21.10	0	0.00	21.10	5	5,204	0.10%
2019/05/17	0	0.00	1	21.40	21.25	-1	5,396	-0.02%
2019/05/16	0	0.00	2	21.33	21.35	-2	5,425	-0.04%
2019/05/14	1	20.75	1	21.15	21.45	0	5,542	0.00%
2019/05/13	2	20.98	3	21.23	21.10	-1	5,613	-0.02%
2019/05/10	2	21.20	0	0.00	21.15	2	5,727	0.03%
2019/05/09	2	21.88	0	0.00	21.85	2	5,801	0.03%
2019/05/07	0	0.00	11	22.05	22.25	-11	5,800	-0.19%
2019/05/06	0	0.00	3	21.68	21.85	-3	5,805	-0.05%
2019/05/03	0	0.00	1	21.75	21.85	-1	5,793	-0.02%
2019/05/02	13	21.51	91	21.57	21.65	-78	5,748	-1.36%
2019/04/30	0	0.00	1	21.25	21.25	-1	5,701	-0.02%
2019/04/29	7	20.84	1	21.10	21.05	6	5,655	0.11%
2019/04/26	106	21.42	32	21.49	21.30	74	5,629	1.31%	大買/
2019/04/25	2	23.63	6	23.60	23.65	-4	5,203	-0.08%
2019/04/24	9	23.81	2	23.80	23.80	7	5,210	0.13%
2019/04/23	10	24.05	0	0.00	24.05	10	5,232	0.19%
2019/04/22	20	24.10	12	24.14	24.10	8	5,323	0.15%
2019/04/19	12	23.94	46	23.82	24.00	-34	5,345	-0.64%
2019/04/18	4	23.75	2	23.90	23.75	2	5,403	0.04%
2019/04/17	10	24.20	20	24.35	24.20	-10	5,537	-0.18%
2019/04/16	2	24.08	0	0.00	24.15	2	5,534	0.04%
2019/04/15	22	24.35	0	0.00	24.20	22	5,539	0.40%
2019/04/11	5	24.55	5	24.85	24.70	0	5,516	0.00%
2019/04/09	0	0.00	15	24.90	25.00	-15	5,269	-0.28%
2019/04/02	2	23.85	0	0.00	23.85	2	4,994	0.04%
2019/03/11	0	0.00	1	23.80	23.85	-1	5,394	-0.02%
2019/03/07	1	24.25	0	0.00	24.00	1	5,679	0.02%
2019/03/06	0	0.00	5	24.20	24.05	-5	5,798	-0.09%
2019/03/05	5	24.00	0	0.00	23.95	5	5,987	0.08%
2019/03/04	3	24.25	3	24.40	24.25	0	6,029	0.00%
2019/02/27	0	0.00	3	24.00	24.05	-3	6,043	-0.05%
2019/02/26	12	24.28	2	24.35	24.00	10	6,108	0.16%
2019/02/22	5	24.35	0	0.00	24.25	5	6,151	0.08%
2019/02/19	3	24.80	6	24.90	24.80	-3	6,074	-0.05%
2019/02/18	0	0.00	14	24.44	24.60	-14	6,028	-0.23%
2019/02/15	0	0.00	10	24.15	24.20	-10	6,051	-0.17%
2019/02/14	15	24.35	0	0.00	24.40	15	6,065	0.25%
2019/02/13	22	24.14	0	0.00	24.10	22	6,041	0.36%
2019/02/12	5	24.05	5	24.55	24.50	0	5,987	0.00%
2019/02/11	38	24.70	25	24.71	24.75	13	5,937	0.22%
2019/01/30	58	24.98	18	24.78	25.05	40	5,909	0.68%
2019/01/29	0	0.00	10	24.08	24.05	-10	5,827	-0.17%
2019/01/28	10	24.00	0	0.00	24.00	10	5,896	0.17%
2019/01/24	0	0.00	1	24.00	24.05	-1	5,868	-0.02%
2019/01/23	0	0.00	1	23.55	23.60	-1	5,911	-0.02%
2019/01/22	1	23.85	5	23.95	23.85	-4	5,959	-0.07%
2019/01/21	0	0.00	8	24.06	24.30	-8	5,966	-0.13%
2019/01/18	24	24.18	16	24.08	24.00	8	5,995	0.13%
2019/01/17	0	0.00	10	23.80	23.80	-10	6,055	-0.17%
2019/01/16	4	23.53	0	0.00	23.40	4	6,142	0.07%
2019/01/15	0	0.00	25	23.50	23.60	-25	6,245	-0.40%
2019/01/14	0	0.00	18	23.59	23.30	-18	6,267	-0.29%
2019/01/11	0	0.00	20	22.95	23.20	-20	6,355	-0.31%
2019/01/10	10	23.15	15	23.35	23.20	-5	6,439	-0.08%
2019/01/09	30	22.89	34	23.15	22.70	-4	6,405	-0.06%
2019/01/07	6	21.60	0	0.00	21.80	6	6,285	0.10%
2019/01/04	5	20.85	5	21.15	21.20	0	6,301	0.00%
2019/01/03	5	22.03	5	21.95	21.70	0	6,338	0.00%
2018/12/26	5	22.00	2	21.60	21.60	3	6,315	0.05%
2018/12/22	10	22.15	0	0.00	22.15	10	6,354	0.16%
2018/12/20	0	0.00	1	21.75	21.75	-1	6,484	-0.02%
2018/12/19	0	0.00	1	22.15	22.10	-1	6,555	-0.02%
2018/12/10	0	0.00	2	23.60	23.40	-2	6,673	-0.03%
2018/12/07	2	24.00	0	0.00	24.30	2	6,611	0.03%
2018/12/03	0	0.00	2	23.00	24.00	-2	6,242	-0.03%
2018/11/30	0	0.00	3	22.13	22.35	-3	6,003	-0.05%
2018/11/29	1	21.65	1	22.05	21.60	0	5,936	0.00%
2018/11/28	2	21.53	1	21.60	21.60	1	5,819	0.02%
2018/11/27	3	22.27	1	22.10	22.05	2	5,666	0.04%
2018/11/22	5	23.15	5	23.40	23.35	0	5,608	0.00%
2018/11/15	0	0.00	2	22.65	22.60	-2	5,724	-0.03%
2018/11/09	0	0.00	1	22.25	22.20	-1	5,992	-0.02%
2018/11/06	0	0.00	5	22.05	22.15	-5	6,550	-0.08%
2018/11/05	0	0.00	20	21.58	21.80	-20	6,514	-0.31%
2018/10/31	10	20.20	20	20.55	20.85	-10	6,540	-0.15%
2018/10/30	10	20.05	10	20.05	20.00	0	6,525	0.00%
2018/10/25	10	19.55	0	0.00	19.50	10	6,541	0.15%
2018/10/24	10	21.85	0	0.00	21.20	10	6,413	0.16%
2018/10/23	20	22.43	10	22.20	22.20	10	6,251	0.16%
2018/10/22	0	0.00	12	23.28	23.35	-12	6,141	-0.20%
2018/10/19	10	22.50	3	22.40	22.45	7	6,136	0.11%
2018/10/11	10	25.20	0	0.00	25.15	10	5,961	0.17%
2018/10/09	10	28.40	10	27.90	27.90	0	5,907	0.00%
2018/10/05	10	28.85	10	28.55	28.55	0	6,057	0.00%
2018/10/04	10	28.95	11	28.96	28.95	-1	6,031	-0.02%
2018/10/03	11	29.65	11	29.00	29.00	0	6,028	0.00%
2018/10/01	10	30.05	0	0.00	30.15	10	6,034	0.17%
2018/09/28	0	0.00	2	30.40	30.40	-2	6,102	-0.03%
2018/09/27	0	0.00	2	29.85	29.70	-2	6,035	-0.03%
2018/09/26	4	30.38	1	30.00	29.80	3	6,041	0.05%
2018/09/25	0	0.00	1	30.20	29.80	-1	5,999	-0.02%
2018/09/21	1	28.65	12	28.83	29.05	-11	5,911	-0.19%
2018/09/20	12	27.60	11	28.06	28.25	1	5,828	0.02%
2018/09/19	10	28.05	0	0.00	27.70	10	5,871	0.17%
2018/09/14	7	28.25	16	28.60	28.60	-9	6,015	-0.15%
2018/09/12	0	0.00	18	28.13	28.10	-18	6,210	-0.29%
2018/09/11	10	27.35	0	0.00	27.70	10	6,289	0.16%
2018/09/10	2	27.80	2	27.75	27.65	0	6,231	0.00%
2018/09/07	9	28.70	0	0.00	28.60	9	6,213	0.14%
2018/09/06	1	28.90	0	0.00	28.75	1	6,316	0.02%
2018/09/04	5	29.95	5	29.85	29.70	0	6,434	0.00%
2018/08/31	0	0.00	30	29.68	29.65	-30	6,548	-0.46%
2018/08/30	10	30.25	0	0.00	30.00	10	6,645	0.15%
2018/08/29	0	0.00	5	30.60	30.50	-5	6,659	-0.08%
2018/08/28	3	30.97	0	0.00	30.75	3	6,708	0.04%
2018/08/27	10	30.85	0	0.00	31.00	10	6,691	0.15%
2018/08/23	17	30.32	10	30.55	30.75	7	6,976	0.10%
2018/08/22	10	31.25	0	0.00	31.00	10	7,023	0.14%
2018/08/21	10	31.05	1	31.05	31.20	9	7,084	0.13%
2018/08/20	21	31.19	17	31.12	31.30	4	7,167	0.06%
2018/08/17	10	30.70	9	30.96	30.70	1	7,205	0.01%
2018/08/16	10	30.60	3	30.45	30.45	7	7,182	0.10%
2018/08/15	17	30.30	17	30.44	31.00	0	7,273	0.00%
2018/08/14	0	0.00	6	31.10	31.10	-6	7,046	-0.09%
2018/08/13	2	28.45	0	0.00	28.30	2	7,045	0.03%
2018/08/10	0	0.00	1	29.75	29.30	-1	7,382	-0.01%
2018/08/09	1	29.35	1	29.80	29.20	0	7,431	0.00%
2018/08/08	0	0.00	25	29.70	29.75	-25	7,413	-0.34%
2018/08/02	10	28.45	0	0.00	28.35	10	7,430	0.13%
2018/07/26	0	0.00	20	28.03	28.50	-20	7,664	-0.26%
2018/07/24	0	0.00	6	27.34	27.25	-6	7,695	-0.08%
2018/07/23	0	0.00	1	27.25	27.00	-1	7,747	-0.01%
2018/07/20	15	27.13	0	0.00	26.75	15	7,968	0.19%
2018/07/19	12	27.37	0	0.00	27.20	12	7,994	0.15%
2018/07/18	1	27.85	0	0.00	27.50	1	8,138	0.01%
2018/07/17	0	0.00	1	28.10	27.90	-1	8,189	-0.01%
2018/07/16	6	28.65	6	28.50	28.40	0	8,405	0.00%
2018/07/13	6	29.63	6	29.80	29.90	0	8,521	0.00%
2018/07/10	10	29.10	0	0.00	29.10	10	8,815	0.11%
2018/07/06	0	0.00	8	28.85	28.55	-8	9,001	-0.09%
2018/07/05	5	29.02	4	29.55	28.50	1	8,991	0.01%
2018/07/04	4	29.25	0	0.00	29.25	4	9,062	0.04%
2018/07/03	0	0.00	10	29.94	29.75	-10	9,286	-0.11%
2018/06/29	7	29.39	0	0.00	29.30	7	9,302	0.08%
2018/06/28	1	29.40	9	30.02	29.40	-8	9,253	-0.09%
2018/06/27	7	29.39	0	0.00	29.15	7	9,256	0.08%
2018/06/26	4	29.74	0	0.00	29.75	4	9,307	0.04%
2018/06/25	10	29.71	7	29.89	29.55	3	9,321	0.03%
2018/06/22	1	29.70	11	29.93	29.75	-10	9,401	-0.11%
2018/06/20	0	0.00	13	29.22	29.15	-13	9,424	-0.14%
2018/06/15	17	28.98	0	0.00	28.65	17	9,373	0.18%
2018/06/14	14	29.51	0	0.00	29.10	14	9,383	0.15%
2018/06/11	8	30.53	1	30.40	30.25	7	9,420	0.07%
2018/06/07	0	0.00	14	31.89	31.90	-14	9,401	-0.15%
2018/06/06	3	31.25	0	0.00	31.15	3	9,397	0.03%
2018/06/05	3	31.30	13	31.26	31.20	-10	9,382	-0.11%
2018/06/04	11	31.44	0	0.00	31.70	11	9,349	0.12%
2018/06/01	17	31.65	4	31.50	31.50	13	9,322	0.14%
2018/05/31	0	0.00	12	32.17	32.10	-12	9,197	-0.13%
2018/05/30	8	31.15	9	31.33	31.35	-1	9,043	-0.01%
2018/05/29	6	31.45	17	31.64	31.45	-11	9,030	-0.12%
2018/05/28	20	31.44	31	31.33	31.30	-11	9,018	-0.12%
2018/05/25	29	32.65	21	32.01	32.05	8	9,076	0.09%
2018/05/24	7	33.10	3	33.20	33.20	4	9,103	0.04%
2018/05/23	35	33.75	20	33.86	34.00	15	9,061	0.17%
2018/05/22	13	33.59	13	33.67	33.25	0	8,908	0.00%
2018/05/21	34	34.63	4	33.60	33.60	30	8,885	0.34%
2018/05/18	5	33.10	6	33.22	33.95	-1	8,590	-0.01%
2018/05/17	43	32.18	50	32.03	31.75	-7	8,254	-0.08%
2018/05/14	10	31.70	0	0.00	32.40	10	8,370	0.12%
2018/05/11	5	31.80	22	31.57	31.80	-17	8,389	-0.20%
2018/05/10	12	31.05	6	31.35	30.90	6	8,384	0.07%
2018/05/09	19	31.51	15	31.45	31.05	4	8,365	0.05%
2018/05/07	3	33.15	5	32.77	33.35	-2	8,430	-0.02%
2018/05/04	5	32.15	0	0.00	32.55	5	8,521	0.06%
2018/05/03	0	0.00	15	32.50	32.60	-15	8,685	-0.17%
2018/05/02	5	33.05	8	33.41	33.30	-3	8,690	-0.03%
2018/04/30	6	33.05	0	0.00	33.00	6	8,651	0.07%
2018/04/27	5	33.15	20	33.58	33.55	-15	8,690	-0.17%
2018/04/26	15	33.60	21	32.87	33.60	-6	8,736	-0.07%
2018/04/25	18	32.22	0	0.00	32.10	18	8,639	0.21%
2018/04/24	28	32.65	18	33.06	32.95	10	8,660	0.12%
2018/04/23	18	32.12	7	32.36	32.50	11	8,688	0.13%
2018/04/20	44	33.43	6	34.01	33.10	38	8,766	0.43%
2018/04/19	2	32.75	22	33.02	33.00	-20	8,722	-0.23%
2018/04/18	50	32.54	6	32.38	32.65	44	8,774	0.50%
2018/04/17	3	31.45	0	0.00	31.55	3	8,829	0.03%
2018/04/16	2	32.25	3	32.57	32.25	-1	9,057	-0.01%
2018/04/13	0	0.00	7	31.89	31.90	-7	9,208	-0.08%
2018/04/12	2	31.10	3	31.23	31.10	-1	9,504	-0.01%
2018/04/11	1	30.40	1	30.50	30.25	0	9,729	0.00%
2018/04/10	1	31.40	0	0.00	31.15	1	10,059	0.01%
2018/04/09	26	31.40	12	30.63	31.40	14	10,351	0.14%
2018/04/03	5	29.38	0	0.00	29.35	5	10,573	0.05%
2018/04/02	1	29.80	0	0.00	29.80	1	11,452	0.01%
2018/03/31	2	30.70	1	30.65	30.60	1	12,081	0.01%
2018/03/30	14	30.65	14	30.71	30.65	0	13,086	0.00%
2018/03/29	0	0.00	62	30.35	30.50	-62	13,452	-0.46%
2018/03/28	0	0.00	2	30.45	30.05	-2	13,439	-0.01%
2018/03/27	4	29.80	9	30.06	30.00	-5	13,456	-0.04%
2018/03/26	3	29.70	5	30.01	29.60	-2	13,432	-0.01%
2018/03/23	5	28.72	9	29.11	29.75	-4	13,414	-0.03%
2018/03/22	2	30.00	10	29.75	29.45	-8	13,356	-0.06%
2018/03/21	8	29.84	3	29.58	29.45	5	13,407	0.04%
2018/03/20	2	29.45	2	29.65	29.90	0	13,481	0.00%
2018/03/19	2	29.65	5	29.87	29.50	-3	13,563	-0.02%
2018/03/16	6	29.00	6	29.13	29.05	0	13,527	0.00%
2018/03/15	14	29.07	14	29.26	29.40	0	13,649	0.00%
2018/03/14	6	29.25	12	29.25	29.40	-6	13,650	-0.04%
2018/03/13	8	28.72	5	29.00	28.80	3	13,868	0.02%
2018/03/12	9	28.83	24	28.77	28.60	-15	13,987	-0.11%
2018/03/09	10	28.18	7	28.44	27.95	3	14,164	0.02%
2018/03/08	0	0.00	6	28.13	28.05	-6	14,802	-0.04%
2018/03/07	2	28.15	0	0.00	27.90	2	15,475	0.01%
2018/03/05	13	28.38	2	28.05	27.90	11	15,651	0.07%
2018/03/02	13	29.10	4	29.18	28.90	9	15,668	0.06%
2018/03/01	3	28.85	16	29.58	29.70	-13	15,776	-0.08%
2018/02/27	14	28.69	37	29.49	29.20	-23	15,719	-0.15%
2018/02/26	8	28.48	25	28.58	29.00	-17	15,721	-0.11%
2018/02/23	0	0.00	50	27.86	28.00	-50	15,928	-0.31%
2018/02/22	7	27.27	2	27.25	27.10	5	16,020	0.03%
2018/02/21	6	27.49	14	27.49	27.50	-8	16,059	-0.05%
2018/02/12	18	26.94	0	0.00	26.65	18	16,094	0.11%
2018/02/09	9	26.62	4	27.00	27.10	5	16,231	0.03%
2018/02/08	7	26.89	17	27.07	27.25	-10	16,352	-0.06%
2018/02/07	10	27.28	19	27.67	26.90	-9	16,513	-0.05%
2018/02/06	22	26.87	7	26.97	26.35	15	16,691	0.09%
2018/02/05	26	28.07	32	28.39	28.05	-6	17,180	-0.03%
2018/02/02	45	29.04	15	29.00	28.95	30	17,734	0.17%
2018/02/01	7	28.96	2	29.15	28.80	5	17,753	0.03%
2018/01/31	30	28.63	8	28.85	28.75	22	17,730	0.12%
2018/01/30	15	29.77	1	29.40	29.35	14	17,647	0.08%
2018/01/29	3	30.07	22	30.35	30.50	-19	17,715	-0.11%
2018/01/26	9	29.96	14	29.93	29.80	-5	17,625	-0.03%
2018/01/25	0	0.00	11	29.54	29.55	-11	17,442	-0.06%
2018/01/24	14	29.10	3	29.20	29.45	11	17,377	0.06%
2018/01/23	0	0.00	1	29.20	29.10	-1	17,398	-0.01%
2018/01/22	10	29.15	0	0.00	29.70	10	17,341	0.06%
2018/01/19	17	29.42	17	29.24	29.15	0	17,290	0.00%
2018/01/18	0	0.00	18	29.86	29.80	-18	17,160	-0.10%
2018/01/17	12	30.15	1	30.30	30.15	11	17,062	0.06%
2018/01/16	3	29.70	0	0.00	29.65	3	16,881	0.02%
2018/01/15	18	30.13	1	30.40	29.90	17	16,759	0.10%
2018/01/12	3	30.40	3	31.10	30.40	0	16,553	0.00%
2018/01/11	5	30.57	0	0.00	30.35	5	16,355	0.03%
2018/01/10	6	31.17	3	31.18	31.05	3	16,264	0.02%
2018/01/09	10	30.90	46	31.38	31.60	-36	15,960	-0.23%
2018/01/08	35	31.14	55	31.08	31.15	-20	15,651	-0.13%
2018/01/05	52	30.72	34	30.53	30.80	18	15,233	0.12%
2018/01/04	60	30.40	16	31.09	30.15	44	14,980	0.29%
2018/01/03	23	30.51	5	30.55	30.35	18	14,682	0.12%
2018/01/02	7	30.96	51	31.57	30.80	-44	14,308	-0.31%