國喬 (1312)-凱基-湖口券商分點個股進出

台股 » 個股 » 國喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國喬

(1312)

可現股當沖

股價
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
2,137張
產業
上市塑膠類股▼0.48%
643人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/03	10	13.58	0	0.00	13.45	10	2,120	0.47%
2024/04/30	0	0.00	2	13.60	13.50	-2	2,125	-0.09%
2024/04/29	30	13.55	32	13.56	13.65	-2	2,121	-0.09%
2024/04/25	0	0.00	3	13.10	13.20	-3	2,097	-0.14%
2024/04/22	15	13.21	10	13.15	13.15	5	2,245	0.22%
2024/04/16	2	12.95	0	0.00	12.95	2	2,259	0.09%
2024/04/15	1	13.55	0	0.00	13.35	1	2,248	0.04%
2024/04/11	2	13.40	0	0.00	13.35	2	2,269	0.09%
2024/04/09	1	13.60	0	0.00	13.55	1	2,269	0.04%
2024/04/08	0	0.00	2	13.20	13.30	-2	2,246	-0.09%
2024/04/02	2	13.35	0	0.00	13.35	2	2,306	0.09%
2024/03/29	0.2	13.30	0	0.00	13.30	0.2	2,482	0.01%
2024/03/28	1	13.40	0	0.00	13.10	1	2,722	0.04%
2024/03/27	2	13.35	0	0.00	13.35	2	2,715	0.07%
2024/03/26	23	13.55	0	0.00	13.40	23	2,776	0.83%
2024/03/22	0.1	13.50	0	0.00	13.45	0.1	2,869	0.00%
2024/03/21	1	13.40	0	0.00	13.45	1	2,906	0.03%
2024/03/18	6	13.15	0	0.00	13.15	6	3,035	0.20%
2024/03/15	9	13.39	0	0.00	13.35	9	3,116	0.29%
2024/03/13	9	13.52	0	0.00	13.45	9	3,199	0.28%
2024/03/08	2	13.58	0	0.00	13.55	2	3,175	0.06%
2024/03/07	0	0.00	5	13.85	13.90	-5	3,119	-0.16%
2024/03/06	3	14.03	0	0.00	14.05	3	3,090	0.10%
2024/03/05	2	14.00	0	0.00	14.00	2	3,129	0.06%
2024/03/04	2	14.03	2	14.10	14.05	0	3,123	0.00%
2024/03/01	14	14.10	0	0.00	14.10	14	3,153	0.44%
2024/02/27	10	14.25	0	0.00	14.10	10	3,200	0.31%
2024/02/20	10	14.65	0	0.00	14.50	10	3,151	0.32%
2024/02/19	0	0.00	1	14.70	14.70	-1	3,164	-0.03%
2024/02/16	10	14.40	0.2	14.45	14.45	9.8	3,162	0.31%
2024/02/02	1	14.45	0	0.00	14.40	1	3,106	0.03%
2024/01/30	1	14.45	0	0.00	14.50	1	3,067	0.03%
2024/01/25	14	14.35	0	0.00	14.40	14	2,991	0.47%
2024/01/24	2	14.35	0	0.00	14.35	2	2,969	0.07%
2024/01/23	22	14.30	0	0.00	14.25	22	2,954	0.74%
2024/01/22	5	14.20	0	0.00	14.15	5	2,937	0.17%
2024/01/18	2	14.10	0	0.00	14.05	2	2,900	0.07%
2024/01/17	12	14.03	16	14.09	14.05	-4	2,888	-0.14%
2024/01/16	13.4	14.33	0	0.00	14.30	13.4	2,815	0.48%
2024/01/11	1	14.60	0	0.00	14.60	1	2,752	0.04%
2024/01/10	2	14.75	0	0.00	14.70	2	2,695	0.07%
2024/01/05	10	15.15	10	15.15	15.20	0	2,569	0.00%
2024/01/04	2	15.08	0	0.00	15.05	2	2,550	0.08%
2024/01/03	0	0.00	2	15.20	15.15	-2	2,545	-0.08%
2023/12/29	10	15.20	13	15.20	15.20	-3	2,498	-0.12%
2023/12/28	12	15.05	0	0.00	15.10	12	2,454	0.49%
2023/12/27	17	15.10	5	15.05	15.10	12	2,422	0.50%
2023/12/26	29.8	15.20	12	15.13	15.10	17.8	2,395	0.74%
2023/12/25	0	0.00	4	14.90	14.85	-4	2,213	-0.18%
2023/12/22	16	15.15	0	0.00	15.05	16	1,962	0.82%
2023/12/19	25	14.97	0	0.00	14.90	25	1,841	1.36%
2023/12/15	1	15.25	2	15.30	15.25	-1	1,714	-0.06%
2023/12/13	11	15.25	0	0.00	15.15	11	1,560	0.70%
2023/12/12	2	15.10	0	0.00	15.45	2	1,536	0.13%
2023/12/11	12	15.52	0	0.00	15.20	12	1,441	0.83%
2023/12/08	2	15.73	0	0.00	15.70	2	1,371	0.15%
2023/12/07	26	15.85	2	15.75	15.70	24	1,337	1.79%
2023/12/05	5	16.00	0	0.00	16.00	5	1,296	0.39%
2023/12/01	1	16.00	7	15.95	15.95	-6	1,251	-0.48%
2023/11/30	24	15.90	0	0.00	16.05	24	1,242	1.93%
2023/11/24	0	0.00	20	16.63	16.75	-20	1,085	-1.84%
2023/11/22	1	16.45	0	0.00	16.45	1	1,038	0.10%
2023/11/21	0	0.00	1	16.50	16.55	-1	1,030	-0.10%
2023/11/16	10	16.35	0	0.00	16.35	10	1,043	0.96%
2023/11/13	7	15.75	0	0.00	15.75	7	1,051	0.67%
2023/11/07	0	0.00	1	16.10	16.05	-1	1,262	-0.08%
2023/11/06	0.1	16.20	0	0.00	16.15	0.1	1,275	0.00%
2023/11/03	0	0.00	23	16.00	16.05	-23	1,278	-1.80%
2023/10/30	10	15.85	0	0.00	15.85	10	1,372	0.73%
2023/10/27	3	15.95	0	0.00	15.95	3	1,398	0.21%
2023/10/25	10	16.00	0	0.00	16.05	10	1,436	0.70%
2023/10/23	10	15.90	2	16.00	15.95	8	1,472	0.54%
2023/10/20	6	15.85	0	0.00	15.90	6	1,472	0.41%
2023/10/19	3	16.15	0	0.00	16.20	3	1,469	0.20%
2023/10/17	0	0.00	10	16.40	16.40	-10	1,473	-0.68%
2023/10/04	2	16.30	0	0.00	16.30	2	1,644	0.12%
2023/10/02	4	16.60	0	0.00	16.60	4	1,671	0.24%
2023/09/25	2	17.00	1	17.05	17.00	1	1,740	0.06%
2023/09/22	0	17.25	0	0.00	17.15	0	1,755	0.00%
2023/09/13	0	0.00	5	17.48	17.55	-5	1,748	-0.29%
2023/09/12	4	17.05	0	0.00	17.00	4	1,729	0.23%
2023/09/05	1	17.25	0	0.00	17.20	1	1,737	0.06%
2023/09/01	0.1	17.05	0	0.00	17.00	0.1	1,729	0.00%
2023/08/24	2	16.40	0	0.00	16.50	2	1,825	0.11%
2023/08/17	30	16.38	0	0.00	16.70	30	1,817	1.65%
2023/08/16	10	16.75	3	16.57	16.50	7	1,787	0.39%
2023/08/14	20	17.33	0	0.00	17.25	20	1,706	1.17%
2023/08/11	4	18.60	0	0.00	18.65	4	1,621	0.25%
2023/08/08	0	0.00	16	18.81	18.75	-16	1,674	-0.96%
2023/08/02	13	19.00	0	0.00	18.70	13	1,718	0.76%
2023/08/01	0	0.00	2	18.60	18.60	-2	1,668	-0.12%
2023/07/25	7	18.15	0	0.00	18.25	7	1,705	0.41%
2023/07/24	2	18.15	0	0.00	18.15	2	1,735	0.12%
2023/07/19	0	0.00	2	18.10	18.10	-2	1,996	-0.10%
2023/07/14	1	18.50	0	0.00	18.45	1	2,014	0.05%
2023/07/13	10	18.25	0	0.00	18.20	10	2,108	0.47%
2023/07/12	1	18.30	0	0.00	18.25	1	2,130	0.05%
2023/07/10	5	18.50	0	0.00	18.50	5	2,291	0.22%
2023/07/07	5	18.80	0	0.00	18.65	5	2,329	0.21%
2023/07/06	9	18.99	0	0.00	18.80	9	2,319	0.39%
2023/06/27	5	19.25	0	0.00	19.25	5	2,458	0.20%
2023/06/26	0	0.00	3	19.15	19.30	-3	2,504	-0.12%
2023/06/16	0	0.00	1	19.40	19.45	-1	2,543	-0.04%
2023/06/14	0	0.00	10	19.25	19.30	-10	2,556	-0.39%
2023/06/13	5	19.30	0	0.00	19.20	5	2,599	0.19%
2023/06/09	10	19.50	0	0.00	19.45	10	2,629	0.38%
2023/06/07	5	19.55	0	0.00	19.55	5	2,691	0.19%
2023/06/06	0	0.00	1	19.65	19.55	-1	2,697	-0.04%
2023/06/05	1	19.65	0	0.00	19.65	1	2,703	0.04%
2023/06/02	0	0.00	1	19.35	19.35	-1	2,685	-0.04%
2023/05/31	11	18.95	0	0.00	19.00	11	2,689	0.41%
2023/05/30	0	0.00	4	19.00	18.95	-4	2,666	-0.15%
2023/05/24	0	0.00	9	19.40	19.45	-9	2,685	-0.34%
2023/05/23	9	19.35	0	0.00	19.30	9	2,697	0.33%
2023/05/19	5	19.20	0.5	19.00	19.00	4.5	2,708	0.17%
2023/05/12	0	0.00	0	18.85	18.90	0	2,774	0.00%
2023/05/11	0	0.00	0	18.85	18.75	0	2,751	0.00%
2023/05/10	5	19.40	0	0.00	19.25	5	2,767	0.18%
2023/05/09	5	19.75	0	0.00	19.45	5	2,776	0.18%
2023/05/05	8	19.74	0	0.00	19.70	8	2,811	0.28%
2023/05/02	5	20.20	1	20.25	20.10	4	2,900	0.14%
2023/04/28	2	20.13	0	0.00	20.25	2	2,931	0.07%
2023/04/27	2	20.25	1	20.30	20.30	1	2,925	0.03%
2023/04/26	5	20.30	7	20.25	20.25	-2	2,960	-0.07%
2023/04/25	5	20.40	8	20.71	20.30	-3	2,926	-0.10%
2023/04/24	11	20.80	0	0.00	20.80	11	2,921	0.38%
2023/04/21	6	20.26	5	20.15	20.25	1	2,765	0.04%
2023/04/20	5	20.30	0	0.00	20.25	5	2,771	0.18%
2023/04/19	22	20.37	25	20.25	20.20	-3	2,771	-0.11%
2023/04/18	16	20.93	5	20.90	20.55	11	2,732	0.40%
2023/04/17	5	21.15	3	21.17	21.20	2	2,683	0.07%
2023/04/14	1	21.00	0	0.00	21.15	1	2,686	0.04%
2023/04/13	1	20.85	1	20.85	20.75	0	2,655	0.00%
2023/04/06	11	20.36	20	20.65	20.15	-9	2,542	-0.35%
2023/03/28	5	19.90	0	0.00	19.80	5	2,687	0.19%
2023/03/15	0	19.53	0	0.00	19.45	0	3,186	0.00%
2023/03/10	1	19.60	0	0.00	19.60	1	3,538	0.03%
2023/03/03	2	19.80	0	0.00	19.85	2	4,645	0.04%
2023/02/21	5	19.82	0	0.00	19.80	5	4,678	0.11%
2023/02/03	1	19.90	0	0.00	19.85	1	4,885	0.02%
2023/02/02	0	0.00	2	19.95	19.95	-2	4,851	-0.04%
2023/01/31	1	20.05	0	0.00	20.05	1	4,794	0.02%
2023/01/17	0	0.00	1	19.70	19.85	-1	4,691	-0.02%
2023/01/13	0	0.00	1	19.55	19.50	-1	4,597	-0.02%
2023/01/12	0	0.00	12	19.54	19.60	-12	4,591	-0.26%
2023/01/05	1	19.35	1	19.35	19.30	0	4,514	0.00%
2023/01/03	0	0.00	1	18.90	19.20	-1	4,453	-0.02%
2022/12/30	0	0.00	4	18.90	18.85	-4	4,427	-0.09%
2022/12/27	0	0.00	1	19.15	19.20	-1	4,403	-0.02%
2022/12/26	0	0.00	1	19.20	19.10	-1	4,384	-0.02%
2022/12/23	0	0.00	1	18.90	18.95	-1	4,368	-0.02%
2022/12/21	1	18.20	0	0.00	18.15	1	4,338	0.02%
2022/12/20	2	18.48	0	0.00	18.25	2	4,264	0.05%
2022/12/19	0	0.00	1	18.30	18.35	-1	4,281	-0.02%
2022/12/16	11	18.57	0	0.00	18.35	11	4,271	0.26%
2022/12/15	2	19.05	1	19.15	19.05	1	4,192	0.02%
2022/12/13	0	0.00	2	18.70	18.50	-2	4,147	-0.05%
2022/12/12	3	18.45	0	0.00	18.45	3	4,095	0.07%
2022/12/09	1	19.05	0	0.00	19.00	1	4,067	0.02%
2022/12/08	1	18.85	2	18.80	18.85	-1	3,862	-0.03%
2022/12/07	7	18.87	0	0.00	18.85	7	3,836	0.18%
2022/12/06	5	19.41	0	0.00	19.20	5	3,753	0.13%
2022/12/05	2	20.30	6	20.20	20.20	-4	3,604	-0.11%
2022/12/02	1	20.30	2	20.30	20.30	-1	3,560	-0.03%
2022/12/01	20	20.87	4	20.88	20.70	16	3,402	0.47%
2022/11/29	0	0.00	50	18.90	18.95	-50	2,586	-1.93%
2022/11/28	1	18.65	1	18.90	18.80	0	2,511	0.00%
2022/11/25	1	18.30	38	18.33	18.30	-37	2,377	-1.56%
2022/11/22	11	17.40	0	0.00	17.35	11	2,275	0.48%
2022/11/21	7	17.42	0	0.00	17.35	7	2,281	0.31%
2022/11/18	20	17.55	0	0.00	17.50	20	2,287	0.87%
2022/11/09	0	0.00	1	18.40	18.50	-1	2,248	-0.04%
2022/11/08	0	0.00	9	18.00	18.00	-9	2,258	-0.40%
2022/10/25	0	0.00	15	17.17	17.05	-15	2,449	-0.61%
2022/10/17	1	16.75	0	0.00	17.05	1	2,453	0.04%
2022/09/30	0	0.00	50	17.40	17.50	-50	3,229	-1.55%
2022/09/27	1	17.45	5	17.55	17.55	-4	3,304	-0.12%
2022/09/26	0	0.00	1	17.85	17.85	-1	3,292	-0.03%
2022/09/22	0	0.00	4	18.55	18.50	-4	3,340	-0.12%
2022/09/14	0	0.00	4	18.50	18.65	-4	3,531	-0.11%
2022/09/07	2	17.90	0	0.00	17.95	2	3,661	0.05%
2022/09/02	1	18.65	0	0.00	18.55	1	3,684	0.03%
2022/08/30	2	18.80	0	0.00	18.75	2	3,674	0.05%
2022/08/25	2	19.13	0	0.00	19.10	2	3,735	0.05%
2022/08/24	4	19.38	0	0.00	19.20	4	3,731	0.11%
2022/08/22	1	18.85	70	18.82	18.90	-69	3,717	-1.86%
2022/08/19	2	18.60	0	0.00	18.90	2	3,723	0.05%
2022/08/16	0	0.00	30	19.00	18.85	-30	3,712	-0.81%
2022/08/12	2	19.30	0	0.00	19.25	2	3,634	0.06%
2022/07/20	0	0.00	5	19.58	19.35	-5	4,312	-0.12%
2022/07/19	3	19.20	0	0.00	19.35	3	4,361	0.07%
2022/07/18	0	0.00	6	18.91	18.90	-6	4,350	-0.14%
2022/07/15	8	18.88	36	18.80	18.80	-28	4,367	-0.64%
2022/07/14	1	19.05	2	18.85	19.20	-1	4,323	-0.02%
2022/07/13	12	20.65	1	20.60	20.60	11	4,147	0.27%
2022/07/12	3	20.55	10	20.57	20.35	-7	3,987	-0.18%
2022/07/11	4	21.43	0	0.00	21.40	4	3,872	0.10%
2022/07/08	3	21.60	0	0.00	21.65	3	3,871	0.08%
2022/07/07	15	21.28	11	21.65	21.55	4	3,848	0.10%
2022/07/06	5	21.51	0	0.00	21.40	5	3,823	0.13%
2022/07/04	2	21.88	3	22.00	21.80	-1	3,840	-0.03%
2022/07/01	53	22.09	2	21.95	21.95	51	3,924	1.30%
2022/06/30	1	22.70	0	0.00	22.70	1	3,952	0.03%
2022/06/27	0	0.00	50	23.25	23.20	-50	4,495	-1.11%
2022/06/22	50	22.25	0	0.00	22.25	50	4,511	1.11%
2022/06/16	2	23.85	0	0.00	23.85	2	4,373	0.05%
2022/06/15	0	0.00	2	24.23	24.20	-2	4,381	-0.05%
2022/06/13	2	24.13	0	0.00	24.15	2	4,426	0.05%
2022/06/08	0	0.00	2	24.70	24.60	-2	4,538	-0.04%
2022/06/06	3	24.65	0	0.00	24.55	3	4,808	0.06%
2022/06/01	2	24.50	0	0.00	24.50	2	5,083	0.04%
2022/05/20	0	0.00	2	24.10	24.10	-2	5,713	-0.04%
2022/05/19	3	24.02	1	24.10	24.15	2	5,774	0.03%
2022/05/18	1	24.45	0	0.00	24.55	1	5,777	0.02%
2022/05/13	0	0.00	5	23.70	23.80	-5	5,880	-0.09%
2022/05/12	2	23.73	0	0.00	23.45	2	6,070	0.03%
2022/05/11	1	24.10	0	0.00	24.20	1	6,223	0.02%
2022/05/10	0	0.00	41	24.06	24.25	-41	6,404	-0.64%
2022/05/06	5	25.60	0	0.00	25.55	5	6,541	0.08%
2022/04/28	0	0.00	1	25.75	25.80	-1	6,871	-0.01%
2022/04/27	1	25.25	20	25.33	25.05	-19	6,853	-0.28%
2022/04/26	0	0.00	23	26.01	26.00	-23	6,861	-0.34%
2022/04/21	2	26.55	7	26.35	26.50	-5	6,834	-0.07%
2022/04/18	0	0.00	3	26.10	26.05	-3	7,130	-0.04%
2022/04/12	30	26.00	0	0.00	26.15	30	7,389	0.41%
2022/04/11	0	0.00	1	26.20	26.15	-1	7,410	-0.01%
2022/04/08	3	26.40	3	26.45	26.60	0	7,422	0.00%
2022/04/07	9	26.60	14	26.41	26.25	-5	7,512	-0.07%
2022/04/06	10	26.77	6	26.70	26.75	4	7,510	0.05%
2022/04/01	8	26.95	4	26.85	27.00	4	7,483	0.05%
2022/03/31	9	27.48	45	27.46	27.30	-36	7,388	-0.49%
2022/03/30	7	27.98	61	27.88	27.85	-54	7,366	-0.73%
2022/03/23	2	27.15	0	0.00	27.15	2	7,109	0.03%
2022/03/21	3	26.95	9	26.93	27.00	-6	7,239	-0.08%
2022/03/18	1	26.75	0	0.00	26.55	1	7,296	0.01%
2022/03/17	1	26.60	0	0.00	26.75	1	7,342	0.01%
2022/03/16	9	26.31	1	26.35	26.30	8	7,413	0.11%
2022/03/15	2	26.55	0	0.00	26.40	2	7,471	0.03%
2022/03/09	6	26.24	0	0.00	26.10	6	7,810	0.08%
2022/03/08	52	26.70	0	0.00	26.70	52	7,737	0.67%
2022/03/07	1	27.85	1	27.75	27.75	0	7,794	0.00%
2022/03/04	0	0.00	2	28.80	28.65	-2	8,034	-0.02%
2022/03/03	0	0.00	2	29.08	28.95	-2	8,350	-0.02%
2022/03/01	1	28.80	5	28.65	28.75	-4	9,854	-0.04%
2022/02/25	0	0.00	1	28.00	28.40	-1	10,084	-0.01%
2022/02/24	2	27.73	0	0.00	27.80	2	10,113	0.02%
2022/02/22	3	28.80	0	0.00	28.35	3	10,231	0.03%
2022/02/16	2	28.25	1	28.25	28.25	1	10,722	0.01%
2022/02/11	0	0.00	4	28.98	29.00	-4	11,247	-0.04%
2022/02/10	0	0.00	9	28.79	28.80	-9	11,082	-0.08%
2022/02/09	0	0.00	5	28.45	28.50	-5	10,962	-0.05%
2022/02/08	0	0.00	4	28.20	28.25	-4	10,899	-0.04%
2022/02/07	5	27.75	2	26.90	27.80	3	10,850	0.03%
2022/01/26	2	26.65	0	0.00	26.60	2	10,807	0.02%
2022/01/25	3	26.65	10	26.70	26.50	-7	10,809	-0.06%
2022/01/24	2	27.05	0	0.00	27.00	2	10,773	0.02%
2022/01/21	2	27.70	1	27.65	27.50	1	10,718	0.01%
2022/01/20	0	0.00	6	27.91	27.85	-6	10,619	-0.06%
2022/01/19	4	28.10	10	27.85	27.60	-6	10,619	-0.06%
2022/01/17	0	0.00	1	27.85	28.05	-1	10,569	-0.01%
2022/01/14	12	27.85	5	27.84	27.85	7	10,674	0.07%
2022/01/13	3	28.10	0	0.00	28.05	3	10,691	0.03%
2022/01/12	0	0.00	99	27.60	27.75	-99	10,724	-0.92%
2022/01/11	11	27.85	14	27.65	27.65	-3	10,735	-0.03%
2022/01/10	2	28.03	1	28.05	28.05	1	10,654	0.01%
2022/01/06	9	28.10	0	0.00	28.10	9	10,514	0.09%
2022/01/04	31	28.27	0	0.00	28.25	31	10,557	0.29%
2022/01/03	61	28.35	1	28.35	28.40	60	10,591	0.57%
2021/12/30	0	0.00	7	28.87	28.70	-7	10,636	-0.07%
2021/12/28	1	28.60	72	28.62	28.65	-71	10,792	-0.66%
2021/12/24	2	28.60	0	0.00	28.40	2	11,428	0.02%
2021/12/22	2	28.20	0	0.00	28.20	2	12,365	0.02%
2021/12/21	2	28.20	1	28.25	28.20	1	12,689	0.01%
2021/12/20	1	28.30	10	28.20	28.10	-9	13,086	-0.07%
2021/12/17	1	28.25	0	0.00	28.30	1	13,159	0.01%
2021/12/16	7	27.99	0	0.00	27.90	7	13,171	0.05%
2021/12/15	51	28.00	13	27.97	27.95	38	13,213	0.29%
2021/12/14	3	28.12	10	28.16	28.10	-7	13,455	-0.05%
2021/12/13	4	28.18	3	28.20	28.15	1	13,645	0.01%
2021/12/10	9	28.26	10	28.20	28.20	-1	13,719	-0.01%
2021/12/09	14	28.45	2	28.60	28.45	12	13,672	0.09%
2021/12/08	3	28.82	0	0.00	28.55	3	13,661	0.02%
2021/12/07	5	28.55	3	28.60	28.75	2	13,548	0.01%
2021/12/06	6	28.35	20	28.30	28.35	-14	13,459	-0.10%
2021/12/02	8	28.49	1	28.50	28.40	7	13,374	0.05%
2021/12/01	5	28.77	0	0.00	28.70	5	13,300	0.04%
2021/11/30	16	28.76	0	0.00	28.75	16	13,134	0.12%
2021/11/29	26	28.78	8	28.90	28.70	18	12,856	0.14%
2021/11/26	49	29.90	5	30.19	29.80	44	12,642	0.35%
2021/11/25	62	29.98	13	29.67	29.75	49	11,857	0.41%
2021/11/23	5	28.25	0	0.00	28.15	5	10,814	0.05%
2021/11/22	50	28.33	4	28.35	28.30	46	10,788	0.43%
2021/11/19	18	28.67	18	28.87	28.50	0	10,778	0.00%
2021/11/18	14	28.25	10	28.50	28.70	4	10,714	0.04%
2021/11/17	22	28.24	0	0.00	28.15	22	10,699	0.21%
2021/11/16	12	28.47	8	28.25	28.45	4	10,782	0.04%
2021/11/15	31	28.99	1	28.70	28.80	30	10,695	0.28%
2021/11/12	1	29.15	11	29.40	29.55	-10	10,498	-0.10%
2021/11/11	16	27.71	0	0.00	27.50	16	10,105	0.16%
2021/11/10	0	0.00	4	28.25	28.15	-4	10,236	-0.04%
2021/11/08	2	27.78	4	27.70	27.85	-2	10,598	-0.02%
2021/11/05	0	0.00	1	27.45	27.55	-1	10,861	-0.01%
2021/11/04	1	27.05	0	0.00	27.10	1	10,873	0.01%
2021/11/03	0	0.00	3.2	27.55	27.50	-3.2	10,892	-0.03%
2021/11/02	6	26.99	0	0.00	26.95	6	11,027	0.05%
2021/11/01	1	27.00	10.2	26.90	27.05	-9.2	11,256	-0.08%
2021/10/29	4	26.90	1	26.85	27.00	3	11,323	0.03%
2021/10/28	2	26.75	0	0.00	26.95	2	11,313	0.02%
2021/10/27	1.1	26.61	0	0.00	26.55	1.1	11,359	0.01%
2021/10/25	0	0.00	2	26.43	26.80	-2	11,456	-0.02%
2021/10/22	5	26.54	0	0.00	26.35	5	11,536	0.04%
2021/10/21	1	26.90	0	0.00	26.85	1	11,544	0.01%
2021/10/20	0.2	27.20	0	0.00	26.90	0.2	11,630	0.00%
2021/10/14	5	26.85	0	0.00	26.95	5	12,027	0.04%
2021/10/12	5	27.97	2	27.75	27.75	3	12,108	0.02%
2021/10/08	0	0.00	0.2	28.50	28.10	-0.2	12,156	0.00%
2021/10/07	0	0.00	7.2	28.42	28.70	-7.2	12,374	-0.06%
2021/10/06	3	28.12	4.1	28.10	28.10	-1.1	12,730	-0.01%
2021/10/05	0	0.00	1	27.40	27.60	-1	12,779	-0.01%
2021/10/04	7	27.04	0	0.00	26.85	7	12,812	0.05%
2021/10/01	10.1	28.27	12	28.32	28.10	-1.9	12,723	-0.01%
2021/09/30	18.5	29.13	0	0.00	28.95	18.5	12,932	0.14%
2021/09/29	16	30.88	5	30.12	29.80	11	13,036	0.08%
2021/09/28	17	30.65	11	30.60	31.00	6	13,169	0.05%
2021/09/27	4	30.26	18	30.24	30.35	-14	16,563	-0.08%
2021/09/23	0	0.00	1	29.15	29.15	-1	18,717	-0.01%
2021/09/22	9	28.42	1	28.65	28.65	8	18,974	0.04%
2021/09/17	15	30.11	6	29.13	29.10	9	19,124	0.05%
2021/09/16	2	29.58	2	29.88	29.90	0	18,943	0.00%
2021/09/13	0	0.00	5	29.40	29.40	-5	19,224	-0.03%
2021/09/10	0	0.00	2	28.90	28.90	-2	19,502	-0.01%
2021/09/09	2	28.50	2	28.38	28.50	0	19,690	0.00%
2021/09/08	6	28.36	0	0.00	28.45	6	19,913	0.03%
2021/09/06	14	28.56	1	28.50	28.50	13	21,221	0.06%
2021/09/03	1	29.45	0	0.00	29.25	1	21,757	0.00%
2021/09/02	4	29.54	50	29.59	29.45	-46	22,413	-0.21%
2021/09/01	7	30.11	0	0.00	30.10	7	22,929	0.03%
2021/08/31	0	0.00	4	30.24	30.45	-4	23,466	-0.02%
2021/08/30	0	0.00	12	29.59	29.50	-12	24,389	-0.05%
2021/08/26	1	28.95	0	0.00	29.05	1	25,559	0.00%
2021/08/25	12	28.72	0	0.00	28.90	12	26,376	0.05%
2021/08/23	0	0.00	1	28.20	28.45	-1	26,948	0.00%
2021/08/20	4	28.41	2	28.15	28.10	2	27,069	0.01%
2021/08/19	10	29.90	0	0.00	29.00	10	27,083	0.04%
2021/08/18	0	0.00	2	29.00	29.95	-2	27,251	-0.01%
2021/08/16	2	31.45	0	0.00	29.90	2	27,993	0.01%
2021/08/13	50	31.45	14	31.50	31.20	36	28,018	0.13%
2021/08/12	0	0.00	20	30.73	31.30	-20	28,173	-0.07%
2021/08/11	12	29.96	22	30.54	30.00	-10	28,360	-0.04%
2021/08/09	2	30.60	0	0.00	30.70	2	29,084	0.01%
2021/08/06	1	31.10	1	31.00	30.95	0	29,674	0.00%
2021/08/05	5	30.56	11	30.92	30.90	-6	29,798	-0.02%
2021/08/03	10	29.60	0	0.00	29.60	10	30,703	0.03%
2021/07/29	10	29.30	10	29.25	29.30	0	32,167	0.00%
2021/07/28	0	0.00	10	29.05	28.90	-10	32,510	-0.03%
2021/07/27	2	29.48	0	0.00	29.25	2	33,073	0.01%
2021/07/26	22	30.40	5	30.00	29.75	17	33,683	0.05%
2021/07/23	6	30.32	2	30.18	30.45	4	34,349	0.01%
2021/07/22	51	29.38	20	29.50	29.45	31	34,457	0.09%
2021/07/21	1	29.35	20	29.15	29.30	-19	34,896	-0.05%
2021/07/20	2	30.53	5	30.15	30.05	-3	35,053	-0.01%
2021/07/19	1	31.30	0	0.00	31.40	1	35,307	0.00%
2021/07/16	0	0.00	2	31.45	31.30	-2	36,742	-0.01%
2021/07/15	5	30.12	2	30.95	31.15	3	37,062	0.01%
2021/07/14	11	30.20	44	29.49	30.05	-33	37,787	-0.09%
2021/07/13	10	30.28	11	30.33	30.15	-1	38,665	0.00%
2021/07/12	8	32.04	38	32.13	31.45	-30	38,720	-0.08%
2021/07/09	1	32.10	8	31.86	31.80	-7	39,020	-0.02%
2021/07/08	0	0.00	6	32.12	32.10	-6	39,246	-0.02%
2021/07/07	35	32.57	43	32.17	31.80	-8	39,497	-0.02%
2021/07/06	60	32.92	90	32.94	33.35	-30	39,662	-0.08%
2021/07/05	47	32.87	262	32.62	32.75	-215	39,482	-0.54%	大賣/鉅額交易
2021/07/02	173	34.55	144	34.34	32.00	29	39,015	0.07%	大買/大賣/
2021/07/01	119	31.91	54	32.37	32.90	65	35,475	0.18%	大買/
2021/06/30	8	29.56	14	29.89	29.95	-6	33,491	-0.02%
2021/06/29	167	29.58	0	0.00	29.30	167	33,314	0.50%	大買/鉅額交易
2021/06/28	0	0.00	1	29.45	29.70	-1	33,309	0.00%
2021/06/25	0	0.00	1	29.30	29.05	-1	33,238	0.00%
2021/06/24	70	29.13	25	28.78	29.15	45	33,558	0.13%
2021/06/23	0	0.00	1	28.70	28.75	-1	34,034	0.00%
2021/06/22	15	29.09	13	29.00	29.00	2	34,354	0.01%
2021/06/21	2	28.23	5	28.40	28.50	-3	34,152	-0.01%
2021/06/18	0	0.00	7	29.28	29.10	-7	33,904	-0.02%
2021/06/17	5	29.22	5	29.10	29.55	0	33,817	0.00%
2021/06/16	3	30.22	30	29.41	29.05	-27	33,732	-0.08%
2021/06/15	15	30.10	8	29.98	30.10	7	32,787	0.02%
2021/06/11	50	30.05	8	30.01	30.00	42	32,499	0.13%
2021/06/09	38	30.18	9	30.04	30.05	29	31,523	0.09%
2021/06/08	41	30.17	104	30.16	29.80	-63	31,112	-0.20%	大賣/
2021/06/07	127	29.62	11	29.60	29.80	116	30,592	0.38%	大買/鉅額交易
2021/06/04	2	28.55	7	28.85	28.60	-5	29,651	-0.02%
2021/06/03	19	28.31	5	28.03	28.50	14	29,516	0.05%
2021/06/02	52	27.98	22	27.59	27.60	30	29,646	0.10%
2021/06/01	11	27.07	3	26.93	27.00	8	28,925	0.03%
2021/05/31	13	26.95	17	26.95	26.80	-4	28,924	-0.01%
2021/05/28	0	0.00	3	26.15	26.20	-3	28,562	-0.01%
2021/05/27	0	0.00	9	25.80	25.75	-9	28,446	-0.03%
2021/05/26	7	25.99	1	26.10	26.05	6	28,348	0.02%
2021/05/25	19	26.47	3	26.37	25.90	16	28,179	0.06%
2021/05/24	2	25.20	5	25.00	25.15	-3	27,684	-0.01%
2021/05/21	19	24.49	12	24.71	24.80	7	27,756	0.03%
2021/05/20	23	24.63	0	0.00	24.00	23	27,565	0.08%
2021/05/19	5	24.53	1	24.20	24.45	4	27,252	0.01%
2021/05/18	13	24.53	11	24.70	24.85	2	26,955	0.01%
2021/05/17	1	24.05	10	24.69	24.05	-9	26,378	-0.03%
2021/05/14	15	27.26	3	27.50	26.70	12	25,940	0.05%
2021/05/13	0	0.00	12	24.88	25.00	-12	25,311	-0.05%
2021/05/12	25	26.26	36	26.09	25.70	-11	25,069	-0.04%
2021/05/11	56	29.03	108	28.59	28.00	-52	24,485	-0.21%	大賣/
2021/05/10	46	28.95	107	28.97	28.90	-61	23,939	-0.25%	大賣/
2021/05/07	28	29.29	21	29.42	29.05	7	23,292	0.03%
2021/05/06	37	32.01	23	31.56	32.25	14	22,826	0.06%
2021/05/05	17	31.56	20	31.78	31.30	-3	22,518	-0.01%
2021/05/04	14	30.23	11	29.75	30.20	3	22,164	0.01%
2021/05/03	54	33.38	121	33.02	32.65	-67	21,499	-0.31%	大賣/
2021/04/29	156	33.10	87	33.20	33.50	69	20,888	0.33%	大買/
2021/04/28	30	32.48	2	32.50	32.50	28	20,155	0.14%
2021/04/27	18	32.23	0	0.00	32.60	18	20,086	0.09%
2021/04/26	16	31.88	24	31.81	32.10	-8	19,617	-0.04%
2021/04/23	9	31.30	84	31.14	31.30	-75	19,396	-0.39%
2021/04/22	250	32.47	196	32.57	31.75	54	19,134	0.28%	大買/大賣/
2021/04/21	7	31.51	4	31.35	31.40	3	17,793	0.02%
2021/04/20	26	31.13	42	31.10	31.85	-16	17,379	-0.09%
2021/04/19	91	32.19	34	32.49	32.65	57	16,683	0.34%
2021/04/16	20	29.51	50	29.30	29.70	-30	15,557	-0.19%
2021/04/15	4	29.05	2	28.73	29.15	2	15,203	0.01%
2021/04/14	4	27.71	3	27.67	27.90	1	14,958	0.01%
2021/04/13	5	29.54	4	28.66	28.20	1	14,843	0.01%
2021/04/12	64	29.44	9.2	29.00	29.60	54.8	14,702	0.37%
2021/04/09	8	28.11	0	0.00	28.45	8	14,253	0.06%
2021/04/07	2	27.80	1	27.65	27.80	1	14,574	0.01%
2021/04/06	1	27.65	6	27.90	27.90	-5	14,641	-0.03%
2021/04/01	0	0.00	4	27.35	27.30	-4	14,455	-0.03%
2021/03/31	8	27.41	3	27.42	27.50	5	14,359	0.03%
2021/03/30	110	27.00	28	27.07	27.30	82	14,217	0.58%	大買/
2021/03/29	5	27.01	42	27.23	27.00	-37	14,377	-0.26%
2021/03/26	11	26.69	11	26.61	26.80	0	15,094	0.00%
2021/03/25	7	25.50	28	25.47	25.95	-21	14,603	-0.14%
2021/03/24	0	0.00	1	24.85	24.95	-1	14,095	-0.01%
2021/03/19	1	24.10	7	24.48	24.10	-6	14,283	-0.04%
2021/03/18	7	24.94	0	0.00	24.85	7	14,257	0.05%
2021/03/17	0	0.00	4	25.15	25.00	-4	14,337	-0.03%
2021/03/16	1	25.15	5	25.53	25.15	-4	14,472	-0.03%
2021/03/15	3	25.60	0	0.00	25.60	3	14,467	0.02%
2021/03/12	2	25.33	4	25.30	25.30	-2	14,393	-0.01%
2021/03/11	1	25.20	2	25.20	25.10	-1	14,430	-0.01%
2021/03/10	4	25.40	7	25.32	25.35	-3	14,519	-0.02%
2021/03/09	3	25.25	201	25.03	25.25	-198	14,525	-1.36%	大賣/鉅額交易
2021/03/08	205	25.78	11	25.15	25.65	194	14,413	1.35%	大買/鉅額交易
2021/03/05	1	24.00	0	0.00	23.85	1	13,681	0.01%
2021/03/04	1	24.40	2	24.35	24.35	-1	13,792	-0.01%
2021/03/03	0	0.00	1	23.95	23.95	-1	13,780	-0.01%
2021/02/24	1	23.90	0	0.00	23.65	1	14,651	0.01%
2021/02/23	7	24.44	23	23.98	24.35	-16	14,864	-0.11%
2021/02/22	2	23.70	0	0.00	23.50	2	14,685	0.01%
2021/02/19	2	23.60	16	23.65	23.50	-14	15,307	-0.09%
2021/02/17	0	0.00	5	23.20	23.00	-5	15,831	-0.03%
2021/02/05	4	22.49	4	22.60	22.60	0	16,518	0.00%
2021/02/04	0	0.00	5	22.42	22.55	-5	16,886	-0.03%
2021/02/03	0	0.00	1	21.90	22.25	-1	17,408	-0.01%
2021/02/02	4	21.30	4	21.75	21.80	0	17,681	0.00%
2021/01/28	3	21.13	0	0.00	21.05	3	18,452	0.02%
2021/01/27	1	21.55	0	0.00	21.55	1	18,929	0.01%
2021/01/22	0	0.00	7	22.01	22.00	-7	20,509	-0.03%
2021/01/21	1	21.20	0	0.00	21.40	1	20,749	0.00%
2021/01/20	3	21.57	0	0.00	21.10	3	21,386	0.01%
2021/01/19	1	22.30	0	0.00	22.45	1	22,351	0.00%
2021/01/18	3	22.38	5	21.91	22.45	-2	23,010	-0.01%
2021/01/14	1	22.95	0.2	23.30	23.45	0.8	23,266	0.00%
2021/01/12	0	0.00	10	23.05	23.10	-10	23,313	-0.04%
2021/01/11	15	23.33	0	0.00	23.35	15	23,266	0.06%
2021/01/08	0	0.00	2	23.38	23.50	-2	23,488	-0.01%
2021/01/06	7	23.66	5	24.27	23.35	2	23,377	0.01%
2021/01/05	9	24.57	16	24.48	24.30	-7	23,331	-0.03%
2021/01/04	8	24.00	13	24.05	24.10	-5	23,022	-0.02%
2020/12/31	4	23.75	18	23.65	23.75	-14	22,751	-0.06%
2020/12/30	6	23.55	10	23.80	23.55	-4	22,459	-0.02%
2020/12/29	0	0.00	3	23.35	23.10	-3	21,832	-0.01%
2020/12/28	0	0.00	1	23.00	22.95	-1	21,601	0.00%
2020/12/25	10	23.00	3	22.85	22.75	7	21,460	0.03%
2020/12/24	1	22.55	1	22.75	22.65	0	21,423	0.00%
2020/12/23	11	22.40	29	22.33	22.30	-18	21,281	-0.08%
2020/12/22	82	23.05	110	23.15	22.20	-28	21,110	-0.13%	大賣/
2020/12/21	1	22.20	18	22.01	22.20	-17	20,107	-0.08%
2020/12/18	3	21.50	0	0.00	21.25	3	19,964	0.02%
2020/12/17	9	21.43	2	21.35	21.35	7	19,999	0.04%
2020/12/16	0	0.00	2	21.80	21.85	-2	19,924	-0.01%
2020/12/15	9	21.47	20	21.75	21.40	-11	19,902	-0.06%
2020/12/14	28	22.19	1	22.25	22.25	27	19,836	0.14%
2020/12/11	0	0.00	2	22.45	22.00	-2	19,820	-0.01%
2020/12/10	2	22.58	1	22.75	22.45	1	19,784	0.01%
2020/12/09	6	22.15	3	22.32	22.35	3	19,778	0.02%
2020/12/08	18	22.35	0	0.00	22.35	18	20,209	0.09%
2020/12/07	60	22.71	1	22.65	22.50	59	20,619	0.29%
2020/12/04	3	22.92	2	22.93	23.00	1	20,686	0.00%
2020/12/03	2	22.43	2	22.30	22.45	0	21,230	0.00%
2020/12/02	11	22.96	1	23.30	22.70	10	21,995	0.05%
2020/12/01	7	23.28	3	23.55	23.55	4	22,003	0.02%
2020/11/30	8	23.46	13	23.72	23.40	-5	22,222	-0.02%
2020/11/27	0	0.00	2	23.53	23.25	-2	22,335	-0.01%
2020/11/26	17	23.50	7	23.92	23.45	10	22,207	0.05%
2020/11/25	5	23.40	10	23.70	23.45	-5	22,044	-0.02%
2020/11/24	6	23.42	5	23.95	23.45	1	22,175	0.00%
2020/11/23	3	23.92	8	24.01	24.00	-5	22,055	-0.02%
2020/11/20	13	23.35	0	0.00	23.50	13	21,847	0.06%
2020/11/19	2	24.10	1	24.10	24.10	1	21,994	0.00%
2020/11/18	71	24.10	24	24.34	24.00	47	22,015	0.21%
2020/11/17	0	0.00	19	23.62	23.70	-19	21,592	-0.09%
2020/11/16	10	22.94	13	23.29	23.40	-3	21,668	-0.01%
2020/11/13	27	23.43	15	23.41	23.05	12	21,653	0.06%
2020/11/12	17	22.89	5	22.93	22.60	12	21,895	0.05%
2020/11/11	14	24.13	18	23.86	23.55	-4	22,015	-0.02%
2020/11/10	1	22.80	6	23.17	23.15	-5	22,065	-0.02%
2020/11/09	12	22.93	11	23.29	23.65	1	21,824	0.00%
2020/11/06	1	23.05	6	22.96	23.00	-5	21,415	-0.02%
2020/11/05	1	22.60	0	0.00	23.00	1	21,116	0.00%
2020/11/04	9	22.88	1	22.80	22.80	8	21,000	0.04%
2020/11/03	3	23.18	11	22.95	23.05	-8	20,453	-0.04%
2020/11/02	19	22.63	15	23.34	22.30	4	19,871	0.02%
2020/10/30	15	22.72	10	22.77	22.75	5	19,090	0.03%
2020/10/29	14	22.55	15	22.59	22.75	-1	18,736	-0.01%
2020/10/28	109	22.62	118	22.28	22.50	-9	18,375	-0.05%	大買/大賣/
2020/10/27	36	22.39	33	22.51	22.15	3	17,655	0.02%
2020/10/26	32	22.25	20	22.25	21.35	12	16,454	0.07%
2020/10/23	4	21.20	12	21.05	21.15	-8	15,739	-0.05%
2020/10/22	2	21.03	0	0.00	20.55	2	15,560	0.01%
2020/10/21	2	20.38	0	0.00	20.55	2	15,323	0.01%
2020/10/20	0	0.00	11	20.05	20.30	-11	15,212	-0.07%
2020/10/19	5	19.70	0	0.00	20.00	5	15,121	0.03%
2020/10/16	8	19.57	0	0.00	19.80	8	15,039	0.05%
2020/10/15	9	19.59	2	19.70	19.95	7	14,777	0.05%
2020/10/14	0	0.00	7	19.46	19.50	-7	14,574	-0.05%
2020/10/13	17	19.30	21	19.21	18.90	-4	14,400	-0.03%
2020/10/12	3	18.50	0	0.00	18.50	3	14,170	0.02%
2020/10/07	1	19.15	3	19.13	19.20	-2	14,270	-0.01%
2020/10/06	0	0.00	4	19.25	19.35	-4	14,312	-0.03%
2020/10/05	0	0.00	10	18.80	19.10	-10	14,381	-0.07%
2020/09/30	6	18.70	15	18.68	18.60	-9	14,425	-0.06%
2020/09/29	12	18.65	12	18.81	18.75	0	14,419	0.00%
2020/09/28	17	18.57	6	18.69	18.95	11	14,398	0.08%
2020/09/25	22	18.39	14	18.46	18.30	8	14,423	0.06%
2020/09/24	0	0.00	2	18.50	18.00	-2	14,305	-0.01%
2020/09/23	14	18.99	4	18.75	18.75	10	14,097	0.07%
2020/09/21	5	19.45	0	0.00	19.35	5	13,977	0.04%
2020/09/17	16	19.57	19	19.65	19.55	-3	13,889	-0.02%
2020/09/16	3	19.00	0	0.00	19.05	3	13,673	0.02%
2020/09/15	0	0.00	4	19.58	19.65	-4	13,615	-0.03%
2020/09/14	0	0.00	5	19.41	19.15	-5	13,512	-0.04%
2020/09/11	2	21.15	2	19.75	19.90	0	13,290	0.00%
2020/09/10	0	0.00	4	20.88	20.90	-4	12,760	-0.03%
2020/09/09	0	0.00	1	20.20	20.50	-1	12,245	-0.01%
2020/09/08	5	20.60	1	20.50	20.75	4	11,962	0.03%
2020/09/07	7	21.34	5	21.32	21.45	2	11,200	0.02%
2020/09/04	1	19.80	0	0.00	19.50	1	10,332	0.01%
2020/09/03	0	0.00	10	19.52	19.55	-10	10,040	-0.10%
2020/09/02	9	19.60	10	19.35	19.15	-1	9,755	-0.01%
2020/09/01	2	18.85	0	0.00	19.10	2	9,488	0.02%
2020/08/31	1	18.90	5	19.20	19.20	-4	9,487	-0.04%
2020/08/28	4	19.25	10	19.60	19.00	-6	9,432	-0.06%
2020/08/26	0	0.00	2	19.20	19.10	-2	8,908	-0.02%
2020/08/25	15	19.38	12	19.03	18.90	3	8,808	0.03%
2020/08/21	0	0.00	68	18.63	18.75	-68	8,047	-0.84%
2020/08/20	1	18.20	71	18.30	18.35	-70	7,781	-0.90%
2020/08/19	10	19.10	18	18.87	19.20	-8	7,423	-0.11%
2020/08/18	57	18.54	13	18.63	18.75	44	6,994	0.63%
2020/08/17	16	17.71	8	17.66	18.30	8	6,069	0.13%
2020/08/14	20	15.75	134	16.48	16.65	-114	5,671	-2.01%	大賣/鉅額交易
2020/08/13	50	15.15	2	15.15	15.15	48	5,420	0.89%
2020/08/04	0	0.00	1	14.05	14.15	-1	5,580	-0.02%
2020/07/31	1	13.80	0	0.00	13.85	1	5,636	0.02%
2020/07/28	8	13.73	0	0.00	13.65	8	5,748	0.14%
2020/07/27	4	14.43	1	14.35	14.35	3	5,792	0.05%
2020/07/23	0	0.00	53	15.00	15.00	-53	5,870	-0.90%
2020/07/20	1	14.45	0	0.00	14.45	1	5,830	0.02%
2020/07/17	20	14.65	2	14.55	14.60	18	5,843	0.31%
2020/07/16	0	0.00	10	14.70	14.75	-10	5,921	-0.17%
2020/07/14	3	14.65	1	14.65	14.50	2	5,936	0.03%
2020/07/10	10	14.50	2	14.45	14.45	8	5,834	0.14%
2020/07/09	23	15.12	0	0.00	14.95	23	5,747	0.40%
2020/07/08	16	14.80	0	0.00	14.75	16	5,793	0.28%
2020/07/07	13	14.81	10	14.75	14.90	3	5,801	0.05%
2020/07/06	20	14.90	12	14.95	14.95	8	5,809	0.14%
2020/07/03	0	0.00	101	14.91	14.90	-101	5,769	-1.75%	大賣/鉅額交易
2020/07/02	4	14.65	0	0.00	14.80	4	5,758	0.07%
2020/07/01	48	14.46	0	0.00	14.65	48	5,819	0.82%
2020/06/30	2	14.55	0	0.00	14.50	2	5,822	0.03%
2020/06/29	21	14.63	0	0.00	14.65	21	5,870	0.36%
2020/06/24	5	14.80	0	0.00	15.00	5	5,845	0.09%
2020/06/23	28	14.90	0	0.00	14.85	28	5,881	0.48%
2020/06/18	4	15.00	0	0.00	14.95	4	5,905	0.07%
2020/06/16	12	14.75	0	0.00	14.75	12	5,907	0.20%
2020/06/11	10	15.25	0	0.00	14.85	10	6,052	0.17%
2020/06/09	0	0.00	2	15.25	15.15	-2	6,110	-0.03%
2020/06/08	0	0.00	1	15.50	15.20	-1	6,151	-0.02%
2020/06/05	3	15.18	0	0.00	15.30	3	6,044	0.05%
2020/06/03	0	0.00	6	14.95	14.85	-6	6,041	-0.10%
2020/06/01	1	14.40	0	0.00	14.40	1	5,892	0.02%
2020/05/28	12	14.29	0	0.00	14.15	12	5,794	0.21%
2020/05/27	7	14.31	0	0.00	14.40	7	5,758	0.12%
2020/05/26	1	14.40	0	0.00	14.40	1	5,730	0.02%
2020/05/22	6	14.59	0	0.00	14.50	6	5,613	0.11%
2020/05/21	1	15.05	0	0.00	15.00	1	5,515	0.02%
2020/05/20	10	15.39	78	15.28	15.15	-68	5,388	-1.26%
2020/05/19	112	14.98	65	15.13	15.15	47	4,976	0.94%	大買/
2020/05/18	5	13.90	11	13.90	13.80	-6	4,632	-0.13%
2020/05/15	1	13.75	0	0.00	13.80	1	4,625	0.02%
2020/05/14	4	13.95	0	0.00	13.80	4	4,601	0.09%
2020/05/13	17	14.14	1	14.20	14.30	16	4,526	0.35%
2020/05/12	6	14.48	0	0.00	14.45	6	4,523	0.13%
2020/05/11	10	15.00	5	14.95	14.80	5	4,503	0.11%
2020/05/08	1	14.90	0	0.00	14.90	1	4,469	0.02%
2020/05/05	5	14.50	0	0.00	14.50	5	4,365	0.11%
2020/05/04	15	14.63	0	0.00	14.55	15	4,350	0.34%
2020/04/30	0	0.00	13	14.99	15.05	-13	4,319	-0.30%
2020/04/29	23	14.28	13	14.47	14.45	10	4,221	0.24%
2020/04/28	2	14.50	3	14.53	14.55	-1	4,138	-0.02%
2020/04/27	3	14.42	0	0.00	14.55	3	4,295	0.07%
2020/04/24	0	0.00	5	14.10	14.15	-5	4,259	-0.12%
2020/04/23	5	14.00	0	0.00	14.05	5	4,252	0.12%
2020/04/22	0	0.00	5	13.30	13.65	-5	4,204	-0.12%
2020/04/21	8	13.76	0	0.00	13.65	8	4,189	0.19%
2020/04/20	0	0.00	1	14.25	14.20	-1	4,109	-0.02%
2020/04/17	3	14.40	0	0.00	14.40	3	4,096	0.07%
2020/04/16	7	14.42	0	0.00	14.55	7	4,025	0.17%
2020/04/15	2	14.60	5	14.65	14.75	-3	4,073	-0.07%
2020/04/14	0	0.00	1	14.60	14.65	-1	4,136	-0.02%
2020/04/13	8	14.55	13	14.62	14.50	-5	4,204	-0.12%
2020/04/10	8	14.10	0	0.00	14.05	8	4,208	0.19%
2020/04/09	0	0.00	13	13.75	13.85	-13	4,376	-0.30%
2020/04/08	11	13.72	0	0.00	13.70	11	4,602	0.24%
2020/04/01	12	12.85	0	0.00	13.05	12	4,451	0.27%
2020/03/31	0	0.00	1	12.50	12.90	-1	4,415	-0.02%
2020/03/30	0	0.00	3	12.30	12.35	-3	4,363	-0.07%
2020/03/27	2	12.45	0	0.00	12.30	2	4,383	0.05%
2020/03/24	1	11.95	0	0.00	11.95	1	4,522	0.02%
2020/03/20	0	0.00	1	11.55	11.45	-1	4,539	-0.02%
2020/03/19	1	11.40	2	10.70	10.65	-1	4,501	-0.02%
2020/03/18	5	12.00	1	12.15	11.80	4	4,420	0.09%
2020/03/17	3	12.33	41	12.30	12.35	-38	4,403	-0.86%
2020/03/16	0	0.00	1	13.10	12.95	-1	4,351	-0.02%
2020/03/13	1	12.80	0	0.00	12.85	1	4,268	0.02%
2020/03/11	5	15.00	0	0.00	15.00	5	4,064	0.12%
2020/03/09	2	15.15	0	0.00	15.10	2	3,995	0.05%
2020/02/24	1	16.90	0	0.00	16.85	1	4,018	0.02%
2020/02/21	1	17.15	0	0.00	17.20	1	4,001	0.02%
2020/02/20	2	17.43	0	0.00	17.40	2	3,985	0.05%
2020/02/18	0	0.00	1	17.15	17.20	-1	3,996	-0.03%
2020/02/14	0.2	17.15	0	0.00	17.15	0.2	4,054	0.00%
2020/02/05	1	16.55	0	0.00	16.50	1	4,184	0.02%
2020/01/13	0	0.00	1	18.45	18.40	-1	3,942	-0.03%
2020/01/09	26	18.28	5	18.45	18.25	21	3,954	0.53%
2020/01/08	25	18.64	0	0.00	18.45	25	3,834	0.65%
2020/01/07	0	0.00	35	18.87	18.75	-35	3,715	-0.94%
2020/01/03	30	19.40	52	18.96	19.40	-22	3,573	-0.62%
2020/01/02	51	19.10	0	0.00	19.15	51	3,422	1.49%
2019/12/30	0	0.00	2.1	18.55	18.55	-2.1	3,182	-0.07%
2019/12/23	0	0.00	50	18.55	18.65	-50	3,210	-1.56%
2019/12/19	10	18.60	19	18.46	18.60	-9	3,121	-0.29%
2019/12/18	12	18.55	12	18.45	18.45	0	3,003	0.00%
2019/12/16	3	18.27	0	0.00	18.25	3	3,007	0.10%
2019/12/11	0	0.00	12	18.35	18.25	-12	3,470	-0.35%
2019/12/06	62	18.35	25	18.30	18.35	37	3,486	1.06%
2019/12/05	29	18.16	1	18.20	18.20	28	3,470	0.81%
2019/12/04	0	0.00	1	18.10	18.05	-1	3,475	-0.03%
2019/12/03	3	18.05	0	0.00	18.10	3	3,522	0.09%
2019/11/28	1	18.35	0	0.00	18.30	1	3,606	0.03%
2019/11/27	10	18.85	10	18.65	18.75	0	3,620	0.00%
2019/11/26	0	0.00	1	18.50	18.50	-1	3,558	-0.03%
2019/11/19	2	18.15	0	0.00	18.15	2	3,647	0.05%
2019/11/15	5	18.15	0	0.00	18.15	5	3,734	0.13%
2019/11/13	3	18.00	0	0.00	17.95	3	3,789	0.08%
2019/11/11	13	18.11	0	0.00	18.10	13	3,936	0.33%
2019/11/08	20	18.58	0	0.00	18.60	20	3,935	0.51%
2019/11/07	0	0.00	2	18.70	18.70	-2	3,941	-0.05%
2019/11/05	1	18.50	0	0.00	18.50	1	3,982	0.03%
2019/11/04	2	18.45	0	0.00	18.40	2	4,010	0.05%
2019/11/01	6	18.40	0	0.00	18.40	6	4,140	0.14%
2019/10/30	1	18.55	0	0.00	18.55	1	4,225	0.02%
2019/10/21	0	0.00	4	18.55	18.70	-4	4,337	-0.09%
2019/10/18	1	18.45	2	18.50	18.50	-1	4,343	-0.02%
2019/10/14	0	0.00	5	18.05	18.15	-5	4,528	-0.11%
2019/10/09	1	17.90	0	0.00	17.90	1	4,538	0.02%
2019/10/08	1	18.10	5	18.00	18.00	-4	4,475	-0.09%
2019/10/07	1	18.15	0	0.00	18.10	1	4,456	0.02%
2019/10/04	2	18.15	0	0.00	18.20	2	4,492	0.04%
2019/10/03	0	0.00	20	18.34	18.35	-20	4,493	-0.45%
2019/09/27	10	18.15	0	0.00	18.10	10	4,670	0.21%
2019/09/26	13	18.55	0	0.00	18.35	13	4,653	0.28%
2019/09/25	10	18.61	0	0.00	18.50	10	4,719	0.21%
2019/09/20	1	18.90	0	0.00	19.00	1	4,985	0.02%
2019/09/17	1	19.15	0	0.00	19.05	1	4,952	0.02%
2019/09/16	10	19.69	1	19.80	19.40	9	4,911	0.18%
2019/09/10	0	0.00	0	18.80	18.80	0	4,653	0.00%
2019/09/02	0	0.00	57	18.78	19.05	-57	4,865	-1.17%
2019/08/30	0	0.00	10	18.50	18.55	-10	4,848	-0.21%
2019/08/28	13	18.05	10	18.10	18.00	3	4,788	0.06%
2019/08/27	16	18.16	0	0.00	18.05	16	4,821	0.33%
2019/08/22	3	18.30	0	0.00	18.25	3	4,755	0.06%
2019/08/21	25	18.42	20	18.40	18.30	5	4,730	0.11%
2019/08/20	5	18.50	1	18.55	18.55	4	4,683	0.09%
2019/08/19	10	18.60	0	0.00	18.60	10	4,650	0.22%
2019/08/15	22	18.09	0	0.00	18.05	22	4,564	0.48%
2019/08/13	0	0.00	5	18.15	17.70	-5	4,391	-0.11%
2019/08/08	6	18.24	0	0.00	18.40	6	4,331	0.14%
2019/08/05	1	19.05	0	0.00	18.85	1	4,308	0.02%
2019/08/02	4	19.99	6	19.95	19.90	-2	4,263	-0.05%
2019/07/26	0	0.00	2	20.50	20.55	-2	4,395	-0.05%
2019/07/25	4	20.70	0	0.00	20.65	4	4,432	0.09%
2019/07/23	0	0.00	1	21.25	21.25	-1	4,576	-0.02%
2019/07/19	4	21.00	0	0.00	21.00	4	5,051	0.08%
2019/07/18	0	0.00	3	21.20	21.05	-3	5,024	-0.06%
2019/07/12	3	20.65	0	0.00	20.65	3	4,968	0.06%
2019/07/08	0	0.00	3	21.05	20.70	-3	5,038	-0.06%
2019/07/05	2	21.30	0	0.00	21.15	2	5,081	0.04%
2019/07/03	1	21.35	0	0.00	21.40	1	5,414	0.02%
2019/07/02	1	21.20	0	0.00	21.45	1	5,437	0.02%
2019/06/28	1	20.60	56	20.68	20.50	-55	5,273	-1.04%
2019/06/26	0	0.00	3	20.15	20.15	-3	5,116	-0.06%
2019/06/19	13	20.09	0	0.00	20.30	13	5,059	0.26%
2019/06/18	4	20.05	0	0.00	20.15	4	4,991	0.08%
2019/06/14	0	0.00	2	20.30	20.30	-2	4,938	-0.04%
2019/06/11	15	20.02	0	0.00	20.00	15	4,804	0.31%
2019/06/06	0	0.00	0.2	20.05	20.05	-0.2	4,921	0.00%
2019/06/05	10	20.10	0	0.00	20.05	10	4,915	0.20%
2019/06/03	23	20.61	0	0.00	20.25	23	4,993	0.46%
2019/05/29	0	0.00	2	20.98	20.95	-2	5,061	-0.04%
2019/05/17	0	0.00	2	21.35	21.25	-2	5,396	-0.04%
2019/05/16	0	0.00	1	21.30	21.35	-1	5,425	-0.02%
2019/05/14	0	0.00	1	20.75	21.45	-1	5,542	-0.02%
2019/05/13	0	0.00	1	21.00	21.10	-1	5,613	-0.02%
2019/05/09	1	21.95	0	0.00	21.85	1	5,801	0.02%
2019/05/07	0	0.00	4	22.08	22.25	-4	5,800	-0.07%
2019/05/06	2	21.50	1	21.50	21.85	1	5,805	0.02%
2019/05/02	3	21.50	2	21.50	21.65	1	5,748	0.02%
2019/04/30	0	0.00	2	21.30	21.25	-2	5,701	-0.04%
2019/04/29	1	20.80	0	0.00	21.05	1	5,655	0.02%
2019/04/26	15	21.43	0	0.00	21.30	15	5,629	0.27%
2019/04/25	2	23.68	0	0.00	23.65	2	5,203	0.04%
2019/04/24	1	23.95	0	0.00	23.80	1	5,210	0.02%
2019/04/23	4	24.03	0	0.00	24.05	4	5,232	0.08%
2019/04/15	10	24.35	0	0.00	24.20	10	5,539	0.18%
2019/04/11	1	25.00	0	0.00	24.70	1	5,516	0.02%
2019/04/10	4	24.75	5	24.87	25.10	-1	5,396	-0.02%
2019/04/09	0	0.00	20	24.85	25.00	-20	5,269	-0.38%
2019/04/08	0	23.90	0	0.00	23.85	0	5,034	0.00%
2019/04/03	2	23.85	0	0.00	23.80	2	5,007	0.04%
2019/04/02	1	24.05	0	0.00	23.85	1	4,994	0.02%
2019/04/01	22	23.90	0	0.00	23.90	22	4,950	0.44%
2019/03/29	6	23.92	0	0.00	23.95	6	4,894	0.12%
2019/03/28	2	24.00	0	0.00	23.95	2	4,894	0.04%
2019/03/15	10	23.50	4	23.60	23.55	6	5,029	0.12%
2019/03/14	1	23.65	0	0.00	23.50	1	5,137	0.02%
2019/03/07	1	24.00	0	0.00	24.00	1	5,679	0.02%
2019/03/04	0	0.00	1	24.15	24.25	-1	6,029	-0.02%
2019/02/26	0	0.00	6	24.07	24.00	-6	6,108	-0.10%
2019/02/25	1	24.35	0	0.00	24.20	1	6,143	0.02%
2019/02/22	2	24.65	0	0.00	24.25	2	6,151	0.03%
2019/02/15	0	0.00	20	24.15	24.20	-20	6,051	-0.33%
2019/02/14	20	24.28	20	24.43	24.40	0	6,065	0.00%
2019/02/13	22	24.15	20	24.25	24.10	2	6,041	0.03%
2019/02/12	33	24.41	30	24.60	24.50	3	5,987	0.05%
2019/02/11	70	24.83	53	24.75	24.75	17	5,937	0.29%
2019/01/28	0	0.00	5	23.95	24.00	-5	5,896	-0.08%
2019/01/23	2	23.50	0	0.00	23.60	2	5,911	0.03%
2019/01/22	2	23.95	0	0.00	23.85	2	5,959	0.03%
2019/01/16	2	23.40	0	0.00	23.40	2	6,142	0.03%
2019/01/10	0	0.00	21	23.17	23.20	-21	6,439	-0.33%
2019/01/09	12	23.19	50	23.15	22.70	-38	6,405	-0.59%
2019/01/08	3	21.95	0	0.00	21.90	3	6,245	0.05%
2019/01/03	0	0.00	19	22.00	21.70	-19	6,338	-0.30%
2019/01/02	0	0.00	12	22.05	21.80	-12	6,337	-0.19%
2018/12/21	0	0.00	2	22.10	22.35	-2	6,482	-0.03%
2018/12/20	2	21.90	10	21.95	21.75	-8	6,484	-0.12%
2018/12/19	2	22.15	0	0.00	22.10	2	6,555	0.03%
2018/12/17	3	22.63	0	0.00	22.60	3	6,788	0.04%
2018/12/14	10	22.90	0	0.00	22.80	10	6,855	0.15%
2018/12/12	20	23.00	0	0.00	22.90	20	6,787	0.29%
2018/12/11	10	23.40	6	23.05	23.05	4	6,725	0.06%
2018/12/10	11	23.52	1	23.35	23.40	10	6,673	0.15%
2018/12/07	48	24.58	32	24.58	24.30	16	6,611	0.24%
2018/12/06	8	23.56	20	24.00	23.40	-12	6,494	-0.18%
2018/12/05	20	24.35	5	23.80	24.15	15	6,466	0.23%
2018/12/04	0	0.00	5	24.10	24.05	-5	6,355	-0.08%
2018/12/03	32	23.67	30	23.63	24.00	2	6,242	0.03%
2018/11/29	13	21.72	0	0.00	21.60	13	5,936	0.22%
2018/11/28	3	21.60	0	0.00	21.60	3	5,819	0.05%
2018/11/27	8	22.31	0	0.00	22.05	8	5,666	0.14%
2018/11/26	5	22.51	0	0.00	22.45	5	5,654	0.09%
2018/11/23	10	22.80	0	0.00	22.65	10	5,669	0.18%
2018/11/19	0	0.00	4	22.60	22.55	-4	5,625	-0.07%
2018/11/16	2	22.70	0	0.00	22.60	2	5,671	0.04%
2018/11/14	0	0.00	6	22.25	22.45	-6	5,762	-0.10%
2018/11/05	4	21.40	17	21.41	21.80	-13	6,514	-0.20%
2018/10/30	8	19.93	0	0.00	20.00	8	6,525	0.12%
2018/10/25	2	19.65	3	19.60	19.50	-1	6,541	-0.02%
2018/10/24	5	21.24	0	0.00	21.20	5	6,413	0.08%
2018/10/23	5	22.22	0	0.00	22.20	5	6,251	0.08%
2018/10/22	0	23.25	0	0.00	23.35	0	6,141	0.00%
2018/10/19	0	22.70	2	22.45	22.45	-2	6,136	-0.03%
2018/10/17	4	24.45	0	0.00	24.30	4	5,938	0.07%
2018/10/11	7	25.53	1	25.20	25.15	6	5,961	0.10%
2018/10/05	1	28.40	2	28.35	28.55	-1	6,057	-0.02%
2018/10/04	10	29.00	0	0.00	28.95	10	6,031	0.17%
2018/10/03	0	0.00	10	29.25	29.00	-10	6,028	-0.17%
2018/10/01	1	30.10	0	0.00	30.15	1	6,034	0.02%
2018/09/28	0	0.00	10	30.43	30.40	-10	6,102	-0.16%
2018/09/27	0	0.00	2	29.85	29.70	-2	6,035	-0.03%
2018/09/26	10	30.23	0	0.00	29.80	10	6,041	0.17%
2018/09/21	2	28.90	0	0.00	29.05	2	5,911	0.03%
2018/09/20	1	27.50	0	0.00	28.25	1	5,828	0.02%
2018/09/11	1	27.90	0	0.00	27.70	1	6,289	0.02%
2018/09/05	1	29.40	0	0.00	28.90	1	6,360	0.02%
2018/09/04	0	0.00	3	30.00	29.70	-3	6,434	-0.05%
2018/08/30	6	30.13	0	0.00	30.00	6	6,645	0.09%
2018/08/29	1	30.60	1	30.60	30.50	0	6,659	0.00%
2018/08/28	1	30.80	1	30.95	30.75	0	6,708	0.00%
2018/08/24	0	0.00	3	30.85	30.90	-3	6,775	-0.04%
2018/08/23	5	30.40	0	0.00	30.75	5	6,976	0.07%
2018/08/17	3	31.05	5	30.70	30.70	-2	7,205	-0.03%
2018/08/16	6	30.35	2	30.40	30.45	4	7,182	0.06%
2018/08/15	5	30.70	2	31.03	31.00	3	7,273	0.04%
2018/08/14	0	0.00	2	29.65	31.10	-2	7,046	-0.03%
2018/08/13	2	28.40	0	0.00	28.30	2	7,045	0.03%
2018/08/06	1	28.65	0	0.00	28.85	1	7,435	0.01%
2018/08/01	0	0.00	1	28.70	28.95	-1	7,484	-0.01%
2018/07/27	1	28.30	1	28.40	28.50	0	7,616	0.00%
2018/07/25	0	0.00	20	27.85	27.80	-20	7,687	-0.26%
2018/07/20	0	0.00	2	26.80	26.75	-2	7,968	-0.03%
2018/07/18	20	27.65	0	0.00	27.50	20	8,138	0.25%
2018/07/17	0	0.00	10	27.90	27.90	-10	8,189	-0.12%
2018/07/16	11	28.92	0	0.00	28.40	11	8,405	0.13%
2018/07/11	0	0.00	1	29.05	29.00	-1	8,618	-0.01%
2018/07/02	5	29.40	0	0.00	29.55	5	9,290	0.05%
2018/06/28	1	29.60	1	30.25	29.40	0	9,253	0.00%
2018/06/20	10	29.15	10	29.20	29.15	0	9,424	0.00%
2018/06/15	0	0.00	22	28.70	28.65	-22	9,373	-0.23%
2018/06/13	0	0.00	0.4	29.85	29.80	-0.4	9,441	0.00%
2018/06/12	0	0.00	2	30.25	29.85	-2	9,474	-0.02%
2018/06/11	1	30.40	152	30.34	30.25	-151	9,420	-1.60%	大賣/鉅額交易
2018/06/08	2	31.58	15	31.65	31.20	-13	9,428	-0.14%
2018/06/07	1	32.05	1	32.00	31.90	0	9,401	0.00%
2018/06/06	1	31.15	0	0.00	31.15	1	9,397	0.01%
2018/06/05	0	0.00	30	31.40	31.20	-30	9,382	-0.32%
2018/06/01	2	31.58	0	0.00	31.50	2	9,322	0.02%
2018/05/31	1	32.25	0	0.00	32.10	1	9,197	0.01%
2018/05/30	0	0.00	1	31.10	31.35	-1	9,043	-0.01%
2018/05/29	1	32.00	1	31.45	31.45	0	9,030	0.00%
2018/05/28	11	31.20	3	31.70	31.30	8	9,018	0.09%
2018/05/24	2	33.00	0	0.00	33.20	2	9,103	0.02%
2018/05/23	10	34.00	4	33.48	34.00	6	9,061	0.07%
2018/05/22	1	34.00	4	33.74	33.25	-3	8,908	-0.03%
2018/05/21	54	34.85	41	34.35	33.60	13	8,885	0.15%
2018/05/18	10	33.90	7	33.68	33.95	3	8,590	0.03%
2018/05/17	1	32.20	2	32.00	31.75	-1	8,254	-0.01%
2018/05/15	1	31.85	0	0.00	31.45	1	8,296	0.01%
2018/05/14	10	31.80	10	32.25	32.40	0	8,370	0.00%
2018/05/10	1	31.00	0	0.00	30.90	1	8,384	0.01%
2018/05/07	2	32.60	0	0.00	33.35	2	8,430	0.02%
2018/05/04	1	32.20	0	0.00	32.55	1	8,521	0.01%
2018/05/03	2	32.20	1	32.40	32.60	1	8,685	0.01%
2018/05/02	0	0.00	2	33.20	33.30	-2	8,690	-0.02%
2018/04/30	1	33.00	0	0.00	33.00	1	8,651	0.01%
2018/04/26	3	33.70	14	33.53	33.60	-11	8,736	-0.13%
2018/04/25	5	32.17	1	32.00	32.10	4	8,639	0.05%
2018/04/24	2	32.75	2	33.00	32.95	0	8,660	0.00%
2018/04/23	3	32.43	0	0.00	32.50	3	8,688	0.03%
2018/04/20	20	33.77	9	33.44	33.10	11	8,766	0.13%
2018/04/19	6	32.78	2	33.00	33.00	4	8,722	0.05%
2018/04/18	1	32.70	1	32.40	32.65	0	8,774	0.00%
2018/04/17	0	0.00	27	31.82	31.55	-27	8,829	-0.31%
2018/04/16	9	32.49	10	32.47	32.25	-1	9,057	-0.01%
2018/04/13	0	0.00	3	31.87	31.90	-3	9,208	-0.03%
2018/04/12	0	0.00	1	30.95	31.10	-1	9,504	-0.01%
2018/04/11	1	30.25	0	0.00	30.25	1	9,729	0.01%
2018/04/10	25	31.23	7	30.89	31.15	18	10,059	0.18%
2018/04/09	11	30.71	17	30.92	31.40	-6	10,351	-0.06%
2018/04/02	1	30.05	0	0.00	29.80	1	11,452	0.01%
2018/03/30	0	0.00	1	30.50	30.65	-1	13,086	-0.01%
2018/03/29	0	0.00	3	30.22	30.50	-3	13,452	-0.02%
2018/03/28	0	0.00	26	30.14	30.05	-26	13,439	-0.19%
2018/03/27	25	30.08	1	30.10	30.00	24	13,456	0.18%
2018/03/19	4	29.75	4	29.89	29.50	0	13,563	0.00%
2018/03/14	3	29.40	3	29.18	29.40	0	13,650	0.00%
2018/03/12	1	28.80	6	28.63	28.60	-5	13,987	-0.04%
2018/03/09	7	28.06	2	28.20	27.95	5	14,164	0.04%
2018/03/01	3	29.53	3	29.48	29.70	0	15,776	0.00%
2018/02/27	2	28.90	3	29.27	29.20	-1	15,719	-0.01%
2018/02/26	2	28.98	2	28.73	29.00	0	15,721	0.00%
2018/02/23	1	27.40	1	27.70	28.00	0	15,928	0.00%
2018/02/12	1	26.90	1	26.80	26.65	0	16,094	0.00%
2018/02/09	2	27.10	3	26.90	27.10	-1	16,231	-0.01%
2018/02/08	0	0.00	2	27.00	27.25	-2	16,352	-0.01%
2018/02/07	5	27.14	5	27.54	26.90	0	16,513	0.00%
2018/02/06	1	25.70	3	26.27	26.35	-2	16,691	-0.01%
2018/02/05	0	0.00	1	28.40	28.05	-1	17,180	-0.01%
2018/02/02	3	28.95	0	0.00	28.95	3	17,734	0.02%
2018/01/31	2	28.68	0	0.00	28.75	2	17,730	0.01%
2018/01/29	7	30.29	8	30.46	30.50	-1	17,715	-0.01%
2018/01/26	2	29.90	18	29.88	29.80	-16	17,625	-0.09%
2018/01/25	1	29.55	4	29.56	29.55	-3	17,442	-0.02%
2018/01/24	0	0.00	1	29.45	29.45	-1	17,377	-0.01%
2018/01/23	10	29.10	0	0.00	29.10	10	17,398	0.06%
2018/01/22	1	28.80	0	0.00	29.70	1	17,341	0.01%
2018/01/19	10	29.15	15	29.60	29.15	-5	17,290	-0.03%
2018/01/18	11	29.80	15	30.10	29.80	-4	17,160	-0.02%
2018/01/17	8	30.15	15	30.16	30.15	-7	17,062	-0.04%
2018/01/16	11	29.65	14	29.86	29.65	-3	16,881	-0.02%
2018/01/15	13	30.03	11	30.32	29.90	2	16,759	0.01%
2018/01/12	13	30.41	13	30.78	30.40	0	16,553	0.00%
2018/01/11	26	30.42	20	30.88	30.35	6	16,355	0.04%
2018/01/10	13	31.39	28	31.35	31.05	-15	16,264	-0.09%
2018/01/09	28	31.42	7	31.36	31.60	21	15,960	0.13%
2018/01/08	5	31.25	11	31.20	31.15	-6	15,651	-0.04%
2018/01/05	10	30.50	21	30.53	30.80	-11	15,233	-0.07%
2018/01/04	24	30.76	23	30.45	30.15	1	14,980	0.01%
2018/01/03	10	30.84	17	30.62	30.35	-7	14,682	-0.05%
2018/01/02	46	31.15	6	30.78	30.80	40	14,308	0.28%