國喬 (1312)-富邦-南屯券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
11.50
漲跌
▲0.10
漲幅
+0.88%
成交量
2,106張
產業
上市塑膠類股
645人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/12/03	0	0.00	2	11.45	11.50	-2	2,591	-0.08%
2024/12/02	0	0.00	2	11.40	11.40	-2	2,589	-0.08%
2024/11/28	0	0.00	3.1	11.50	11.60	-3.1	2,598	-0.12%
2024/11/26	0	0.00	35	11.90	11.80	-35	2,591	-1.35%
2024/11/22	5	11.65	3	11.75	11.65	2	2,587	0.08%
2024/11/20	31	11.78	0	0.00	11.80	31	2,610	1.19%
2024/11/18	10	12.05	0	0.00	12.05	10	2,645	0.38%
2024/11/15	0	0.00	190	11.56	11.55	-190	2,593	-7.33%	大賣/鉅額交易
2024/11/14	0.2	11.48	0	0.00	11.30	0.2	2,587	0.01%
2024/11/13	1	11.60	0	0.00	11.55	1	2,557	0.04%
2024/11/12	1	11.65	0	0.00	11.70	1	2,548	0.04%
2024/11/08	1	12.30	0	0.00	12.25	1	2,538	0.04%
2024/11/07	0	0.00	1	12.45	12.35	-1	2,557	-0.04%
2024/11/01	0	0.00	2	12.20	12.25	-2	3,016	-0.07%
2024/10/30	1.1	12.20	0	0.00	12.10	1.1	3,063	0.03%
2024/10/28	0	0.00	1.5	12.48	12.50	-1.5	3,076	-0.05%
2024/10/25	20	12.40	0	0.00	12.40	20	3,109	0.64%
2024/10/24	2	12.50	0	0.00	12.40	2	3,136	0.06%
2024/10/22	0	0.00	3	12.50	12.50	-3	3,191	-0.09%
2024/10/21	0	12.60	2	12.60	12.60	-2	3,272	-0.06%
2024/10/18	1	12.75	0	0.00	12.70	1	3,413	0.03%
2024/10/16	0	0.00	0.1	12.75	12.70	-0.1	3,804	0.00%
2024/10/15	1	12.75	0	0.00	12.85	1	3,843	0.03%
2024/10/14	2	12.80	0	0.00	12.85	2	3,952	0.05%
2024/10/11	1	12.75	0	0.00	12.75	1	4,267	0.02%
2024/10/09	12	12.89	0	0.00	12.80	12	4,312	0.28%
2024/10/07	0	0.00	5	13.55	13.55	-5	4,285	-0.12%
2024/10/01	2	13.45	0	0.00	13.45	2	4,335	0.05%
2024/09/30	4	13.65	4	13.53	13.50	0	4,370	0.00%
2024/09/27	12.5	13.55	7	13.54	13.65	5.5	4,371	0.13%
2024/09/26	7	12.99	0	0.00	12.95	7	4,240	0.17%
2024/09/24	2.2	12.86	0	0.00	12.90	2.2	4,255	0.05%
2024/09/19	2	12.95	0	0.00	13.05	2	4,299	0.05%
2024/09/18	3	13.20	34	13.11	13.05	-31	4,327	-0.72%
2024/09/16	0	0.00	1	13.00	13.15	-1	4,420	-0.02%
2024/09/11	5	12.45	0	0.00	12.35	5	4,386	0.11%
2024/09/09	0	0.00	0.3	12.45	12.45	-0.3	4,371	-0.01%
2024/09/06	1	12.40	0	0.00	12.40	1	4,331	0.02%
2024/09/05	1	12.45	0	0.00	12.35	1	4,338	0.02%
2024/09/04	11	12.40	1	12.40	12.40	10	4,336	0.23%
2024/09/03	0	0.00	0.2	13.05	12.95	-0.2	4,304	0.00%
2024/08/23	11	13.20	0	0.00	13.20	11	4,548	0.24%
2024/08/21	1	13.25	0	0.00	13.25	1	4,636	0.02%
2024/08/20	1	13.35	0	0.00	13.20	1	4,626	0.02%
2024/08/19	1	13.35	0	0.00	13.35	1	4,656	0.02%
2024/08/15	0	0.00	0.3	13.20	13.25	-0.3	4,691	-0.01%
2024/08/13	2	13.05	2	13.10	13.20	0	4,773	0.00%
2024/08/08	3.2	13.21	0	0.00	13.25	3.2	5,100	0.06%
2024/08/07	5	13.44	0	0.00	13.30	5	5,323	0.09%
2024/08/06	13	12.69	1	12.95	12.95	12	5,255	0.23%
2024/08/05	12.1	13.14	2	12.90	12.85	10.1	5,107	0.20%
2024/08/02	4.1	14.31	0	0.00	14.25	4.1	4,874	0.08%
2024/08/01	1.1	14.70	0	0.00	14.75	1.1	4,821	0.02%
2024/07/31	0	0.00	1	14.60	14.50	-1	4,775	-0.02%
2024/07/30	3	14.43	0	0.00	14.55	3	4,768	0.06%
2024/07/29	0	0.00	3	14.68	14.60	-3	4,724	-0.06%
2024/07/26	4	14.37	0	0.00	14.40	4	4,697	0.09%
2024/07/23	1.3	14.73	0.2	14.75	14.60	1.1	4,683	0.02%
2024/07/22	4	14.63	0	0.00	14.70	4	4,659	0.09%
2024/07/19	5	14.89	7	14.89	14.90	-2	4,566	-0.04%
2024/07/18	6	15.40	0	0.00	15.50	6	4,390	0.14%
2024/07/17	78.2	15.48	4	15.43	15.30	74.1	4,215	1.76%
2024/07/16	2	14.98	2	15.00	15.05	0	4,035	0.00%
2024/07/15	75	15.00	1	15.00	14.95	74	4,002	1.85%
2024/07/12	22	15.10	26	15.08	15.05	-4	3,917	-0.10%
2024/07/11	3	14.27	0	0.00	14.45	3	3,605	0.08%
2024/07/10	2	14.28	1	14.40	14.25	1	3,585	0.03%
2024/07/09	1.5	14.19	0	0.00	14.15	1.5	3,570	0.04%
2024/07/08	4	14.56	0	0.00	14.40	4	3,546	0.11%
2024/07/05	1	14.35	2	14.50	14.45	-1	3,538	-0.03%
2024/07/04	86	14.43	0	0.00	14.30	86	3,492	2.46%
2024/07/03	5	14.15	1	14.25	14.25	4	3,479	0.11%
2024/07/02	0	14.10	0	0.00	13.95	0	3,460	0.00%
2024/07/01	3	14.05	0	0.00	14.10	3	3,442	0.09%
2024/06/28	1	14.05	1.2	14.27	14.00	-0.2	3,441	0.00%
2024/06/27	1.1	13.95	0	0.00	13.95	1.1	3,421	0.03%
2024/06/26	4	13.99	0	0.00	13.95	4	3,400	0.12%
2024/06/25	0.1	14.20	0	0.00	14.25	0.1	3,399	0.00%
2024/06/24	1.2	14.42	0	0.00	14.40	1.2	3,386	0.04%
2024/06/21	5.2	14.55	4	14.45	14.60	1.2	3,365	0.04%
2024/06/20	0	0.00	1	14.15	14.15	-1	3,241	-0.03%
2024/06/19	2.1	13.90	0	0.00	13.80	2.1	3,207	0.06%
2024/06/14	0	14.10	8	13.95	13.95	-8	3,211	-0.25%
2024/06/13	1	13.95	0	0.00	13.95	1	3,213	0.03%
2024/06/11	10	14.00	10	14.08	14.00	0	3,231	0.00%
2024/06/07	3	13.93	20	14.06	14.25	-17	3,262	-0.52%
2024/06/06	4	13.64	0	0.00	13.65	4	3,186	0.13%
2024/06/05	0.1	13.81	0	0.00	13.75	0.1	3,156	0.00%
2024/06/04	13	13.92	3	14.00	13.85	10	3,211	0.31%
2024/06/03	6	14.25	9	14.32	14.30	-3	3,151	-0.10%
2024/05/31	0	0.00	8	14.60	14.50	-8	3,115	-0.26%
2024/05/30	6	14.60	2	14.75	14.55	4	3,114	0.13%
2024/05/29	1	14.50	0	0.00	14.45	1	3,089	0.03%
2024/05/28	5	14.65	2	14.80	14.75	3	3,056	0.10%
2024/05/27	1	14.10	0	0.00	14.10	1	2,967	0.03%
2024/05/24	3	14.13	0	0.00	14.25	3	2,966	0.10%
2024/05/23	6	14.03	0	0.00	14.05	6	2,947	0.20%
2024/05/22	3	14.43	0	0.00	14.40	3	2,898	0.10%
2024/05/21	2	14.50	2	14.38	14.50	0	2,882	0.00%
2024/05/20	3	14.55	1	14.45	14.45	2	2,842	0.07%
2024/05/17	16	14.69	70	15.05	14.70	-54	2,801	-1.93%
2024/05/16	3.1	14.74	1	14.80	14.80	2.1	2,730	0.08%
2024/05/15	30	14.94	14	14.86	14.85	16	2,643	0.60%
2024/05/14	2.1	14.25	0	0.00	14.15	2.1	2,372	0.09%
2024/05/13	19	14.13	16	14.27	14.35	3	2,299	0.13%
2024/05/09	1	13.25	0	0.00	13.25	1	2,075	0.05%
2024/05/06	1	13.40	0	0.00	13.45	1	2,100	0.05%
2024/05/03	0.2	13.55	0	0.00	13.45	0.2	2,120	0.01%
2024/05/02	0.2	13.50	4	13.55	13.50	-3.8	2,115	-0.18%
2024/04/30	0	0.00	2	13.55	13.50	-2	2,125	-0.09%
2024/04/29	0	0.00	5	13.54	13.65	-5	2,121	-0.24%
2024/04/25	1	13.15	0	0.00	13.20	1	2,097	0.05%
2024/04/23	1	13.15	0	0.00	13.20	1	2,178	0.05%
2024/04/19	6	13.05	0	0.00	12.90	6	2,208	0.27%
2024/04/18	0	0.00	20	13.10	13.10	-20	2,182	-0.92%
2024/04/17	4	13.00	0	0.00	12.95	4	2,215	0.18%
2024/04/16	0	0.00	27	13.00	12.95	-27	2,259	-1.19%
2024/04/15	17	13.30	24	13.45	13.35	-7	2,248	-0.31%
2024/04/12	10	13.35	0	0.00	13.35	10	2,259	0.44%
2024/04/11	3	13.35	3	13.47	13.35	0	2,269	0.00%
2024/04/09	1	13.55	1	13.60	13.55	0	2,269	0.00%
2024/04/08	6	13.21	0	0.00	13.30	6	2,246	0.27%
2024/04/01	0	13.50	0	0.00	13.55	0	2,324	0.00%
2024/03/29	0	13.30	0	0.00	13.30	0	2,482	0.00%
2024/03/28	1	13.45	0	13.45	13.10	1	2,722	0.04%
2024/03/27	0	13.50	0	0.00	13.35	0	2,715	0.00%
2024/03/21	4.2	13.38	6	13.43	13.45	-1.9	2,906	-0.06%
2024/03/20	1	13.15	0	0.00	13.15	1	2,986	0.03%
2024/03/19	0	0.00	1	13.20	13.15	-1	3,002	-0.03%
2024/03/18	2	13.15	0	0.00	13.15	2	3,035	0.07%
2024/03/15	10	13.35	0	0.00	13.35	10	3,116	0.32%
2024/03/14	1	13.50	0	0.00	13.50	1	3,180	0.03%
2024/03/13	0.1	13.51	3	13.45	13.45	-2.9	3,199	-0.09%
2024/03/07	37	13.94	0	0.00	13.90	37	3,119	1.19%
2024/03/04	0.5	14.15	0	0.00	14.05	0.5	3,123	0.02%
2024/02/29	0	14.20	0	0.00	14.15	0	3,180	0.00%
2024/02/27	0	14.25	0	0.00	14.10	0	3,200	0.00%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/20	2	14.65	0	0.00	14.50	2	3,151	0.06%
2024/02/16	4	14.43	0	0.00	14.45	4	3,162	0.13%
2024/02/05	1	14.20	0	0.00	14.25	1	3,121	0.03%
2024/01/30	11	14.40	0	0.00	14.50	11	3,067	0.36%
2024/01/29	32	14.74	10	14.75	14.75	22	3,046	0.72%
2024/01/23	2.1	14.25	0	0.00	14.25	2.1	2,954	0.07%
2024/01/22	0.1	14.15	0	0.00	14.15	0.1	2,937	0.00%
2024/01/19	5	14.10	0	0.00	14.10	5	2,918	0.17%
2024/01/18	3	14.00	0	0.00	14.05	3	2,900	0.10%
2024/01/16	0	14.45	0	0.00	14.30	0	2,815	0.00%
2024/01/11	1	14.70	0	0.00	14.60	1	2,752	0.04%
2024/01/10	30	14.75	0	0.00	14.70	30	2,695	1.11%
2024/01/09	5	14.95	0	0.00	14.95	5	2,644	0.19%
2024/01/02	0.5	15.25	0	0.00	15.15	0.5	2,515	0.02%
2023/12/28	0	0.00	5	15.09	15.10	-5	2,454	-0.20%
2023/12/27	0	0.00	4	15.08	15.10	-4	2,422	-0.17%
2023/12/26	0	0.00	6	15.30	15.10	-6	2,395	-0.25%
2023/12/25	6	14.88	10	14.89	14.85	-4	2,213	-0.18%
2023/12/19	41	15.02	0	0.00	14.90	41	1,841	2.23%
2023/12/18	0	0.00	4	15.25	15.20	-4	1,754	-0.23%
2023/12/15	33	15.21	2	15.30	15.25	31	1,714	1.81%
2023/12/14	1	15.20	0	0.00	15.20	1	1,614	0.06%
2023/12/13	0.1	15.20	0	0.00	15.15	0.1	1,560	0.00%
2023/12/12	6	15.14	0	0.00	15.45	6	1,536	0.39%
2023/12/11	2	15.25	0	0.00	15.20	2	1,441	0.14%
2023/12/07	0	0.00	0.5	16.00	15.70	-0.5	1,337	-0.04%
2023/12/06	0	0.00	2	16.00	15.95	-2	1,305	-0.15%
2023/12/04	10	16.00	0	0.00	16.00	10	1,276	0.78%
2023/12/01	5	16.00	0	0.00	15.95	5	1,251	0.40%
2023/11/30	1.5	16.05	0	0.00	16.05	1.5	1,242	0.12%
2023/11/24	0	0.00	5	16.60	16.75	-5	1,085	-0.46%
2023/11/22	4	16.50	0	0.00	16.45	4	1,038	0.39%
2023/11/17	20	16.35	0	0.00	16.35	20	1,025	1.95%
2023/11/15	0	0.00	7	15.95	16.15	-7	1,023	-0.68%
2023/11/08	0	16.05	0	0.00	16.00	0	1,255	0.00%
2023/10/30	3	15.95	0	0.00	15.85	3	1,372	0.22%
2023/10/27	20	16.00	0	0.00	15.95	20	1,398	1.43%
2023/10/26	20	16.00	0	0.00	15.90	20	1,430	1.40%
2023/10/23	0.1	16.00	0	0.00	15.95	0.1	1,472	0.00%
2023/10/19	0.1	16.25	0	0.00	16.20	0.1	1,469	0.00%
2023/10/18	0.2	16.32	0	0.00	16.15	0.2	1,475	0.01%
2023/10/17	5	16.47	2	16.45	16.40	3	1,473	0.20%
2023/10/04	1.1	16.22	0	0.00	16.30	1.1	1,644	0.07%
2023/10/03	0	16.65	0	0.00	16.50	0	1,647	0.00%
2023/09/28	0	0.00	1	16.80	16.65	-1	1,708	-0.06%
2023/09/20	1	17.25	1	17.45	17.25	0	1,753	0.00%
2023/09/19	1	17.45	5	17.45	17.45	-4	1,751	-0.23%
2023/09/15	6	17.28	0	0.00	17.25	6	1,753	0.34%
2023/09/14	1	17.55	0	0.00	17.40	1	1,754	0.06%
2023/09/13	0	0.00	1.1	17.45	17.55	-1.1	1,748	-0.06%
2023/08/25	1	16.75	10	16.50	16.70	-9	1,808	-0.50%
2023/08/21	0	0.00	1	16.60	16.60	-1	1,824	-0.05%
2023/08/18	1	17.10	25	16.90	16.85	-24	1,825	-1.31%
2023/08/17	0	0.00	6	16.24	16.70	-6	1,817	-0.33%
2023/08/16	6.1	16.59	5.2	16.51	16.50	0.9	1,787	0.05%
2023/08/15	0.1	17.00	6	16.89	16.95	-6	1,758	-0.34%
2023/08/14	1.1	17.35	5	17.50	17.25	-4	1,706	-0.23%
2023/08/11	0	0.00	5	18.60	18.65	-5	1,621	-0.31%
2023/08/10	0	0.00	2	18.60	18.60	-2	1,637	-0.12%
2023/08/09	0	0.00	4	18.85	18.85	-4	1,648	-0.24%
2023/08/08	0	0.00	1	18.75	18.75	-1	1,674	-0.06%
2023/08/07	1	18.80	0	0.00	18.80	1	1,697	0.06%
2023/08/04	0	0.00	41	18.85	18.80	-41	1,711	-2.39%
2023/08/02	0	0.00	8	18.98	18.70	-8	1,718	-0.47%
2023/08/01	41	18.60	5	18.60	18.60	36	1,668	2.16%
2023/07/31	2	18.60	2	18.48	18.40	0	1,654	0.00%
2023/07/28	0	0.00	1	18.25	18.30	-1	1,654	-0.06%
2023/07/26	5	18.35	0	0.00	18.35	5	1,683	0.30%
2023/07/25	0	0.00	1	18.20	18.25	-1	1,705	-0.06%
2023/07/24	0.2	18.25	4	18.15	18.15	-3.8	1,735	-0.22%
2023/07/21	14	18.44	2	18.30	18.20	12	1,764	0.68%
2023/07/19	1	18.15	0	0.00	18.10	1	1,996	0.05%
2023/07/17	1	18.35	4	18.36	18.40	-3	1,962	-0.15%
2023/07/13	0	18.30	0	0.00	18.20	0	2,108	0.00%
2023/07/12	2	18.43	0	0.00	18.25	2	2,130	0.09%
2023/07/10	0	0.00	0.4	18.65	18.50	-0.4	2,291	-0.02%
2023/07/07	1	18.50	0	0.00	18.65	1	2,329	0.04%
2023/07/06	1	18.85	20	18.93	18.80	-19	2,319	-0.82%
2023/07/05	2	19.13	0	0.00	19.10	2	2,313	0.09%
2023/07/04	2	19.30	0	0.00	19.25	2	2,317	0.09%
2023/06/30	0	0.00	1	19.50	19.45	-1	2,443	-0.04%
2023/06/28	0	0.00	0.1	19.30	19.25	-0.1	2,436	0.00%
2023/06/21	3	19.25	0	0.00	19.25	3	2,533	0.12%
2023/06/20	7	19.33	0	0.00	19.20	7	2,544	0.28%
2023/06/19	1	19.35	0	0.00	19.35	1	2,530	0.04%
2023/06/16	2	19.45	0	0.00	19.45	2	2,543	0.08%
2023/06/15	10	19.25	4	19.20	19.30	6	2,531	0.24%
2023/06/13	0	0.00	4	19.20	19.20	-4	2,599	-0.15%
2023/06/08	1	19.55	0	0.00	19.60	1	2,650	0.04%
2023/06/07	0	0.00	21	19.60	19.55	-21	2,691	-0.78%
2023/06/02	1	19.40	0	0.00	19.35	1	2,685	0.04%
2023/06/01	0	0.00	1	19.25	19.15	-1	2,690	-0.04%
2023/05/30	1	19.00	21.1	19.00	18.95	-20.1	2,666	-0.75%
2023/05/29	3.3	19.05	1	19.15	19.00	2.3	2,667	0.09%
2023/05/26	0	0.00	1	19.05	18.95	-1	2,681	-0.04%
2023/05/25	3	19.17	0	0.00	19.10	3	2,697	0.11%
2023/05/23	20	19.35	3	19.32	19.30	17	2,697	0.63%
2023/05/19	0	19.00	1	19.05	19.00	-1	2,708	-0.04%
2023/05/18	30	19.20	5	19.18	19.20	25	2,706	0.92%
2023/05/17	3	19.15	4	19.20	19.20	-1	2,735	-0.04%
2023/05/15	0	0.00	10	18.93	19.00	-10	2,732	-0.37%
2023/05/12	0	19.00	4	18.75	18.90	-4	2,774	-0.14%
2023/05/11	0	19.00	4	18.75	18.75	-4	2,751	-0.14%
2023/05/09	0	0.00	11	19.55	19.45	-11	2,776	-0.40%
2023/05/04	1	19.65	20	19.63	19.70	-19	2,852	-0.67%
2023/04/28	1	20.15	100	20.35	20.25	-99	2,931	-3.38%
2023/04/27	0	0.00	6	20.34	20.30	-6	2,925	-0.21%
2023/04/26	0	0.00	6	20.18	20.25	-6	2,960	-0.20%
2023/04/24	34	20.56	6.1	20.81	20.80	27.9	2,921	0.96%
2023/04/21	7	20.35	6	20.23	20.25	1	2,765	0.04%
2023/04/20	0	20.25	0	0.00	20.25	0	2,771	0.00%
2023/04/19	5	20.26	0	0.00	20.20	5	2,771	0.18%
2023/04/18	5	20.57	150	20.74	20.55	-145	2,732	-5.31%	大賣/鉅額交易
2023/04/17	0.3	21.10	0	0.00	21.20	0.3	2,683	0.01%
2023/04/14	23	21.13	0.1	21.06	21.15	22.9	2,686	0.85%
2023/04/13	3	20.82	2	20.80	20.75	1	2,655	0.04%
2023/04/12	5	20.57	1	20.60	20.60	4	2,543	0.16%
2023/04/11	0	0.00	5	20.40	20.40	-5	2,511	-0.20%
2023/04/10	0	0.00	5	20.40	20.40	-5	2,513	-0.20%
2023/04/07	2	20.10	0	0.00	20.20	2	2,507	0.08%
2023/04/06	3	20.17	4.1	20.28	20.15	-1.1	2,542	-0.04%
2023/03/31	2	19.95	0	0.00	20.00	2	2,482	0.08%
2023/03/29	1	19.90	0	0.00	19.85	1	2,644	0.04%
2023/03/28	2	19.98	0	0.00	19.80	2	2,687	0.07%
2023/03/27	2	19.85	0	0.00	20.00	2	2,697	0.07%
2023/03/16	1.1	19.01	0	0.00	18.90	1.1	3,124	0.03%
2023/03/10	10	19.55	0	0.00	19.60	10	3,538	0.28%
2023/03/09	0	0.00	5	19.95	19.90	-5	3,990	-0.13%
2023/03/08	1	19.95	0	0.00	20.00	1	4,351	0.02%
2023/03/07	0	0.00	1	20.00	20.00	-1	4,436	-0.02%
2023/03/06	1	20.00	0	0.00	19.85	1	4,576	0.02%
2023/03/03	0	0.00	2	19.85	19.85	-2	4,645	-0.04%
2023/03/02	0	0.00	10	19.85	19.75	-10	4,680	-0.21%
2023/02/22	5	19.85	0	0.00	19.85	5	4,664	0.11%
2023/02/21	1	19.85	0	0.00	19.80	1	4,678	0.02%
2023/02/20	1	20.00	0	20.00	19.95	1	4,724	0.02%
2023/02/17	20	19.88	0	0.00	19.85	20	4,755	0.42%
2023/02/14	0	0.00	1	19.40	19.50	-1	4,957	-0.02%
2023/02/10	1	19.45	0	0.00	19.30	1	5,003	0.02%
2023/02/09	1	19.75	13	19.68	19.65	-12	4,972	-0.24%
2023/02/08	0	0.00	0.1	19.60	19.60	-0.1	4,977	0.00%
2023/02/07	0	0.00	5	19.95	19.80	-5	4,927	-0.10%
2023/02/06	0	0.00	1	20.00	19.95	-1	4,905	-0.02%
2023/02/03	0	0.00	7	19.93	19.85	-7	4,885	-0.14%
2023/01/31	52	20.29	1.2	20.05	20.05	50.8	4,794	1.06%
2023/01/30	0	0.00	10	19.75	19.80	-10	4,739	-0.21%
2023/01/17	0	0.00	0	19.70	19.85	0	4,691	0.00%
2023/01/16	21	19.69	1	19.80	19.70	20	4,665	0.43%
2023/01/12	0	0.00	3	19.55	19.60	-3	4,591	-0.07%
2023/01/11	1	19.40	6	19.38	19.35	-5	4,543	-0.11%
2023/01/06	30	19.42	0	0.00	19.30	30	4,500	0.67%
2023/01/04	0	0.00	1	19.25	19.30	-1	4,480	-0.02%
2022/12/30	0.2	18.90	0	0.00	18.85	0.2	4,427	0.01%
2022/12/29	0	18.80	0	0.00	18.80	0	4,415	0.00%
2022/12/28	0	18.90	100.2	18.91	18.85	-100.2	4,417	-2.27%
2022/12/26	50	19.07	1	19.15	19.10	49	4,384	1.12%
2022/12/21	10	18.18	0	0.00	18.15	10	4,338	0.23%
2022/12/19	1	18.30	33	18.35	18.35	-32	4,281	-0.75%
2022/12/16	16.3	18.74	0	0.00	18.35	16.3	4,271	0.38%
2022/12/15	39	19.11	0	0.00	19.05	39	4,192	0.93%
2022/12/14	0	0.00	0.3	18.75	18.80	-0.3	4,160	-0.01%
2022/12/13	78	18.58	53	18.54	18.50	25	4,147	0.60%
2022/12/12	0	18.45	15	18.36	18.45	-15	4,095	-0.37%
2022/12/09	14	19.54	14	19.32	19.00	0	4,067	0.00%
2022/12/08	3	18.80	5	18.67	18.85	-2	3,862	-0.05%
2022/12/07	1.1	18.92	11	18.99	18.85	-9.9	3,836	-0.26%
2022/12/06	7.1	19.53	54	19.59	19.20	-46.9	3,753	-1.25%
2022/12/05	1	20.20	69	20.16	20.20	-68	3,604	-1.89%
2022/12/02	9	20.34	10	20.15	20.30	-1	3,560	-0.03%
2022/12/01	27	20.99	39	21.01	20.70	-12	3,402	-0.35%
2022/11/30	41	19.88	28.2	20.35	20.80	12.8	2,936	0.43%
2022/11/29	114	18.89	1.1	18.91	18.95	112.9	2,586	4.37%	大買/鉅額交易
2022/11/28	4.3	18.66	0	18.83	18.80	4.2	2,511	0.17%
2022/11/25	0	0.00	5.1	18.40	18.30	-5.1	2,377	-0.21%
2022/11/24	0	0.00	3	17.80	17.85	-3	2,293	-0.13%
2022/11/21	0	17.40	14	17.36	17.35	-14	2,281	-0.61%
2022/11/15	1.1	17.75	0	0.00	17.70	1.1	2,326	0.05%
2022/11/14	0	0.00	27	17.75	17.80	-27	2,318	-1.16%
2022/11/10	0	0.00	26	18.40	18.40	-26	2,185	-1.19%
2022/11/09	0	0.00	4	18.48	18.50	-4	2,248	-0.18%
2022/11/04	0	0.00	2	17.83	17.95	-2	2,357	-0.08%
2022/11/03	0	0.00	2	17.78	17.75	-2	2,362	-0.08%
2022/11/02	20	17.80	0	0.00	17.70	20	2,371	0.84%
2022/10/31	0	0.00	1	17.50	17.40	-1	2,386	-0.04%
2022/10/27	0	0.00	1	17.70	17.65	-1	2,459	-0.04%
2022/10/18	0	0.00	21	17.45	17.45	-21	2,447	-0.86%
2022/10/17	0	0.00	3	17.00	17.05	-3	2,453	-0.12%
2022/10/14	0.1	17.00	0	0.00	17.10	0.1	2,461	0.00%
2022/10/13	1	16.80	0	0.00	16.80	1	2,486	0.04%
2022/10/12	0	0.00	1	17.45	17.40	-1	2,495	-0.04%
2022/10/07	0	0.00	3	17.92	18.00	-3	2,567	-0.12%
2022/09/29	0	0.00	21	16.93	17.10	-21	3,278	-0.64%
2022/09/28	11.2	16.61	30	16.62	16.60	-18.8	3,317	-0.57%
2022/09/27	10	17.45	0	0.00	17.55	10	3,304	0.30%
2022/09/26	0	18.05	0	0.00	17.85	0	3,292	0.00%
2022/09/19	0	0.00	6	18.67	18.65	-6	3,384	-0.18%
2022/09/16	1	19.00	2	18.75	18.70	-1	3,396	-0.03%
2022/09/15	1	18.80	10	18.80	18.80	-9	3,416	-0.26%
2022/09/14	3	18.60	24	18.53	18.65	-21	3,531	-0.59%
2022/09/13	7	18.65	11	18.65	18.65	-4	3,590	-0.11%
2022/09/12	1	18.50	0	0.00	18.45	1	3,645	0.03%
2022/09/08	2	18.30	5	18.16	18.45	-3	3,663	-0.08%
2022/09/07	2	18.05	0	0.00	17.95	2	3,661	0.06%
2022/09/06	0	0.00	2	18.25	18.30	-2	3,673	-0.05%
2022/09/05	1	18.50	0	0.00	18.35	1	3,674	0.03%
2022/09/02	0.1	18.68	15	18.55	18.55	-14.9	3,684	-0.40%
2022/09/01	10	18.65	5	18.78	18.70	5	3,667	0.14%
2022/08/31	10	18.75	0	0.00	18.80	10	3,658	0.27%
2022/08/29	11	18.77	0	0.00	18.75	11	3,704	0.30%
2022/08/26	10	19.15	0	0.00	19.15	10	3,702	0.27%
2022/08/25	12	19.11	10	19.15	19.10	2	3,735	0.05%
2022/08/24	38	19.37	29	19.41	19.20	9	3,731	0.24%
2022/08/23	0	0.00	11	18.80	18.90	-11	3,674	-0.30%
2022/08/22	0	0.00	3	18.80	18.90	-3	3,717	-0.08%
2022/08/19	20	18.65	0	0.00	18.90	20	3,723	0.54%
2022/08/18	1	18.85	0	0.00	18.70	1	3,735	0.03%
2022/08/17	16	18.73	10	18.75	18.70	6	3,748	0.16%
2022/08/16	20	18.95	42	18.98	18.85	-22	3,712	-0.59%
2022/08/15	1	19.20	2	19.20	19.20	-1	3,655	-0.03%
2022/08/12	11	19.29	2	19.28	19.25	9	3,634	0.25%
2022/08/11	0	0.00	5	19.70	19.85	-5	3,577	-0.14%
2022/08/09	0	0.00	2	19.60	19.60	-2	3,624	-0.06%
2022/08/08	3	19.20	3	19.35	19.40	0	3,651	0.00%
2022/08/05	0	0.00	10	19.39	19.40	-10	3,700	-0.27%
2022/08/04	9	19.28	0	0.00	19.25	9	3,773	0.24%
2022/08/03	0	0.00	5	19.40	19.35	-5	3,773	-0.13%
2022/08/02	3	19.70	4	19.60	19.60	-1	3,817	-0.03%
2022/08/01	2	19.90	5	19.80	19.95	-3	3,923	-0.08%
2022/07/29	0	0.00	5	19.80	19.80	-5	3,966	-0.13%
2022/07/28	2	19.70	0.1	19.73	19.75	1.9	4,002	0.05%
2022/07/27	0	0.00	5	19.60	19.65	-5	4,036	-0.12%
2022/07/26	10	19.70	0.1	19.75	19.65	9.9	4,062	0.24%
2022/07/25	7	19.63	0	0.00	19.65	7	4,118	0.17%
2022/07/22	0	0.00	2	19.45	19.35	-2	4,178	-0.05%
2022/07/21	2	19.40	0	0.00	19.50	2	4,277	0.05%
2022/07/20	3	19.55	0	0.00	19.35	3	4,312	0.07%
2022/07/19	0	0.00	1	19.10	19.35	-1	4,361	-0.02%
2022/07/18	1	18.90	1	18.90	18.90	0	4,350	0.00%
2022/07/15	2	19.10	2	18.98	18.80	0	4,367	0.00%
2022/07/14	0	0.00	15	19.03	19.20	-15	4,323	-0.35%
2022/07/13	1	20.90	0	0.00	20.60	1	4,147	0.02%
2022/07/12	110.1	20.53	1	20.55	20.35	109.1	3,987	2.74%	大買/鉅額交易
2022/07/11	2	21.45	0	0.00	21.40	2	3,872	0.05%
2022/07/06	1.1	21.56	2	21.70	21.40	-0.9	3,823	-0.02%
2022/07/01	0.1	22.21	0	0.00	21.95	0.1	3,924	0.00%
2022/06/23	0	0.00	1	22.40	22.35	-1	4,515	-0.02%
2022/06/22	6.1	22.87	1	22.30	22.25	5.1	4,511	0.11%
2022/06/20	0.1	23.34	0	0.00	22.80	0.1	4,393	0.00%
2022/06/16	2	24.00	1	24.45	23.85	1	4,373	0.02%
2022/06/14	0	0.00	1	23.95	23.95	-1	4,404	-0.02%
2022/06/13	2	24.13	3	24.08	24.15	-1	4,426	-0.02%
2022/06/02	0	0.00	5	24.65	24.75	-5	4,978	-0.10%
2022/05/31	1	24.35	0	0.00	24.50	1	5,132	0.02%
2022/05/30	0	0.00	12	24.37	24.30	-12	5,269	-0.23%
2022/05/27	0.1	24.00	2	24.05	24.00	-1.9	5,388	-0.04%
2022/05/26	3.1	24.17	0	0.00	23.95	3.1	5,504	0.06%
2022/05/24	0	0.00	5	24.25	24.10	-5	5,633	-0.09%
2022/05/23	0	0.00	7	24.10	24.15	-7	5,624	-0.12%
2022/05/19	7.1	23.94	0	0.00	24.15	7.1	5,774	0.12%
2022/05/17	0	0.00	5	24.05	24.20	-5	5,804	-0.09%
2022/05/12	1.3	23.94	45	23.66	23.45	-43.7	6,070	-0.72%
2022/05/11	7	24.20	0	0.00	24.20	7	6,223	0.11%
2022/05/10	110	24.15	0	0.00	24.25	110	6,404	1.72%	大買/鉅額交易
2022/05/09	14.1	24.70	100	24.60	24.60	-85.9	6,485	-1.33%
2022/05/06	1	25.50	0	0.00	25.55	1	6,541	0.02%
2022/05/04	5	25.75	0	0.00	25.85	5	6,626	0.08%
2022/05/03	3	25.77	0	0.00	25.65	3	6,694	0.04%
2022/04/29	50	26.10	0	0.00	26.05	50	6,777	0.74%
2022/04/28	0	0.00	10	25.45	25.80	-10	6,871	-0.15%
2022/04/27	30	25.15	50	25.10	25.05	-20	6,853	-0.29%
2022/04/26	15	26.03	10	25.90	26.00	5	6,861	0.07%
2022/04/25	16	25.99	10	25.98	25.95	6	6,865	0.09%
2022/04/22	10	26.50	0	0.00	26.50	10	6,816	0.15%
2022/04/21	0	0.00	10	26.40	26.50	-10	6,834	-0.15%
2022/04/19	9	26.15	1	26.20	26.25	8	6,929	0.12%
2022/04/18	0	0.00	51	26.16	26.05	-51	7,130	-0.72%
2022/04/14	36	26.36	0	0.00	26.55	36	7,364	0.49%
2022/04/13	30	26.32	0	0.00	26.30	30	7,342	0.41%
2022/04/12	5	25.95	0	0.00	26.15	5	7,389	0.07%
2022/04/08	5	26.40	0	0.00	26.60	5	7,422	0.07%
2022/04/07	10	26.49	0	0.00	26.25	10	7,512	0.13%
2022/04/06	11	26.70	2	26.78	26.75	9	7,510	0.12%
2022/04/01	24	26.90	1	27.05	27.00	23	7,483	0.31%
2022/03/31	42	27.41	0	0.00	27.30	42	7,388	0.57%
2022/03/30	22	28.29	109	27.96	27.85	-87	7,366	-1.18%	大賣/
2022/03/29	2	26.75	0	0.00	26.80	2	7,049	0.03%
2022/03/28	0	0.00	2	26.58	26.80	-2	7,062	-0.03%
2022/03/25	20	27.10	0	0.00	27.25	20	7,058	0.28%
2022/03/24	5	27.05	0	0.00	26.95	5	7,056	0.07%
2022/03/21	0	0.00	1	26.90	27.00	-1	7,239	-0.01%
2022/03/18	100	26.75	1	26.75	26.55	99	7,296	1.36%
2022/03/17	1	26.55	0	0.00	26.75	1	7,342	0.01%
2022/03/16	1	26.35	1	26.30	26.30	0	7,413	0.00%
2022/03/15	0	0.00	1	26.40	26.40	-1	7,471	-0.01%
2022/03/14	2	26.35	53	26.40	26.80	-51	7,632	-0.67%
2022/03/11	50	26.20	0	0.00	26.25	50	7,710	0.65%
2022/03/10	10	26.45	0	0.00	26.50	10	7,763	0.13%
2022/03/09	7	26.22	51	26.79	26.10	-44	7,810	-0.56%
2022/03/08	27	26.85	1	27.30	26.70	26	7,737	0.34%
2022/03/07	15	28.30	1	27.70	27.75	14	7,794	0.18%
2022/03/04	1	28.80	5	28.75	28.65	-4	8,034	-0.05%
2022/03/03	0	0.00	55	28.92	28.95	-55	8,350	-0.66%
2022/03/02	41	28.95	2	28.90	28.85	39	9,203	0.42%
2022/02/25	0	0.00	5	28.25	28.40	-5	10,084	-0.05%
2022/02/23	0	28.50	58	28.35	28.45	-58	10,078	-0.58%
2022/02/22	0	0.00	1	28.45	28.35	-1	10,231	-0.01%
2022/02/21	3	28.68	0	0.00	28.70	3	10,260	0.03%
2022/02/18	2	28.48	0	0.00	28.55	2	10,295	0.02%
2022/02/17	0.1	28.35	1	28.40	28.35	-1	10,442	-0.01%
2022/02/16	1	28.25	12	28.42	28.25	-11	10,722	-0.10%
2022/02/15	0	0.00	1	28.35	28.35	-1	11,238	-0.01%
2022/02/14	36	29.03	35	28.54	28.30	1	11,335	0.01%
2022/02/11	4	29.01	4	29.00	29.00	0	11,247	0.00%
2022/02/10	0	0.00	2	28.85	28.80	-2	11,082	-0.02%
2022/02/09	2	28.33	3	28.50	28.50	-1	10,962	-0.01%
2022/02/08	0	0.00	31	28.08	28.25	-31	10,899	-0.28%
2022/02/07	1	27.00	29	27.60	27.80	-28	10,850	-0.26%
2022/01/26	11	26.56	0	0.00	26.60	11	10,807	0.10%
2022/01/25	0	0.00	11	26.75	26.50	-11	10,809	-0.10%
2022/01/24	0	27.20	5	26.97	27.00	-5	10,773	-0.05%
2022/01/21	23	27.71	0	0.00	27.50	23	10,718	0.21%
2022/01/18	0	0.00	1	27.95	27.80	-1	10,534	-0.01%
2022/01/17	0	0.00	12	27.86	28.05	-12	10,569	-0.11%
2022/01/14	0	0.00	10.1	27.75	27.85	-10.1	10,674	-0.09%
2022/01/13	2	27.85	0.1	27.95	28.05	1.9	10,691	0.02%
2022/01/12	1.2	27.71	11	27.60	27.75	-9.8	10,724	-0.09%
2022/01/11	12	27.68	67	27.57	27.65	-55	10,735	-0.51%
2022/01/10	0	28.20	3	28.00	28.05	-3	10,654	-0.03%
2022/01/07	14	28.68	61	28.29	28.25	-47	10,611	-0.44%
2022/01/06	0	0.00	3	28.05	28.10	-3	10,514	-0.03%
2022/01/05	14	28.11	0	0.00	28.10	14	10,537	0.13%
2022/01/04	10	28.20	0	0.00	28.25	10	10,557	0.09%
2022/01/03	0	0.00	8	28.61	28.40	-8	10,591	-0.08%
2021/12/30	1	29.05	16	28.92	28.70	-15	10,636	-0.14%
2021/12/29	0	0.00	10.1	28.65	28.85	-10.1	10,723	-0.09%
2021/12/27	0	0.00	1.2	28.50	28.50	-1.2	11,099	-0.01%
2021/12/24	1	28.60	17	28.51	28.40	-16	11,428	-0.14%
2021/12/23	5	28.30	12	28.31	28.35	-7	11,759	-0.06%
2021/12/22	0	0.00	2	28.30	28.20	-2	12,365	-0.02%
2021/12/17	0.1	28.35	3	27.95	28.30	-2.9	13,159	-0.02%
2021/12/15	12	28.03	8	28.00	27.95	4	13,213	0.03%
2021/12/14	11	28.16	2	28.20	28.10	9	13,455	0.07%
2021/12/13	3	28.18	1	28.15	28.15	2	13,645	0.01%
2021/12/10	12	28.20	2	28.20	28.20	10	13,719	0.07%
2021/12/09	9	28.57	0	0.00	28.45	9	13,672	0.07%
2021/12/08	14	28.81	78	28.75	28.55	-64	13,661	-0.47%
2021/12/07	10	28.67	6	28.68	28.75	4	13,548	0.03%
2021/12/06	6.1	28.35	2.2	28.36	28.35	3.9	13,459	0.03%
2021/12/03	2	28.55	0	0.00	28.50	2	13,445	0.01%
2021/12/02	13.1	28.52	9	28.51	28.40	4.1	13,374	0.03%
2021/12/01	13.1	28.58	12	28.74	28.70	1.1	13,300	0.01%
2021/11/30	21	28.77	18	28.82	28.75	3	13,134	0.02%
2021/11/29	56.2	28.74	11	28.81	28.70	45.2	12,856	0.35%
2021/11/26	86	29.94	69	29.88	29.80	17	12,642	0.13%
2021/11/25	49	29.75	27	29.94	29.75	22	11,857	0.19%
2021/11/24	94	29.15	13	29.08	29.20	81	11,104	0.73%
2021/11/23	1	28.20	2.4	28.17	28.15	-1.4	10,814	-0.01%
2021/11/19	1	28.50	5	28.70	28.50	-4	10,778	-0.04%
2021/11/18	0	0.00	15	28.53	28.70	-15	10,714	-0.14%
2021/11/17	34	28.29	0	0.00	28.15	34	10,699	0.32%
2021/11/16	6	28.33	11	28.32	28.45	-5	10,782	-0.05%
2021/11/15	19	28.91	1	28.95	28.80	18	10,695	0.17%
2021/11/12	25	28.99	40	29.41	29.55	-15	10,498	-0.14%
2021/11/11	42	27.62	2	27.60	27.50	40	10,105	0.40%
2021/11/09	1	27.80	0	0.00	27.95	1	10,379	0.01%
2021/11/08	1	27.60	34	27.66	27.85	-33	10,598	-0.31%
2021/11/05	10.1	27.10	2	27.50	27.55	8.1	10,861	0.07%
2021/11/04	3	27.05	1	27.30	27.10	2	10,873	0.02%
2021/11/03	17	27.44	13	27.36	27.50	4	10,892	0.04%
2021/11/02	6.1	27.02	13	27.11	26.95	-7	11,027	-0.06%
2021/11/01	3.1	27.13	35	27.18	27.05	-32	11,256	-0.28%
2021/10/29	21	26.89	18	26.96	27.00	3	11,323	0.03%
2021/10/28	10	26.78	0	0.00	26.95	10	11,313	0.09%
2021/10/27	13	26.63	7	26.55	26.55	6	11,359	0.05%
2021/10/26	6	26.81	27	26.81	26.80	-21	11,391	-0.18%
2021/10/25	11	26.79	15	26.80	26.80	-4	11,456	-0.03%
2021/10/22	49	26.44	0	0.00	26.35	49	11,536	0.42%
2021/10/21	5	26.89	0	0.00	26.85	5	11,544	0.04%
2021/10/20	28	27.03	4	27.25	26.90	24	11,630	0.21%
2021/10/19	10	27.15	0	0.00	27.30	10	11,719	0.09%
2021/10/18	0	0.00	10	27.48	27.35	-10	11,753	-0.09%
2021/10/15	3	27.15	15	27.10	27.20	-12	11,849	-0.10%
2021/10/14	18	26.74	4	26.74	26.95	14	12,027	0.12%
2021/10/13	14	27.51	6	27.18	27.15	8	12,000	0.07%
2021/10/12	16	27.74	4	27.75	27.75	12	12,108	0.10%
2021/10/08	4	28.30	0	0.00	28.10	4	12,156	0.03%
2021/10/07	4	28.51	1	28.50	28.70	3	12,374	0.02%
2021/10/06	41	28.25	52	28.23	28.10	-11	12,730	-0.09%
2021/10/05	1	27.50	6	27.26	27.60	-5	12,779	-0.04%
2021/10/04	55	27.90	99	27.55	26.85	-44	12,812	-0.34%
2021/10/01	44	28.28	70	28.08	28.10	-26	12,723	-0.20%
2021/09/30	120	29.06	26	29.35	28.95	94	12,932	0.73%	大買/
2021/09/29	64	30.84	42.1	30.59	29.80	21.9	13,036	0.17%
2021/09/28	63	30.50	76	30.56	31.00	-13	13,169	-0.10%
2021/09/27	2	30.20	17	30.26	30.35	-15	16,563	-0.09%
2021/09/24	2	29.18	2	29.23	29.25	0	18,467	0.00%
2021/09/23	1	28.80	11	29.15	29.15	-10	18,717	-0.05%
2021/09/22	4.1	28.60	1	28.50	28.65	3.1	18,974	0.02%
2021/09/17	51	29.86	36	29.16	29.10	15	19,124	0.08%
2021/09/16	20	29.47	17	29.78	29.90	3	18,943	0.02%
2021/09/15	8	29.51	3	29.13	28.80	5	18,890	0.03%
2021/09/14	20	29.50	20	29.05	29.15	0	19,005	0.00%
2021/09/13	5	28.75	5	29.41	29.40	0	19,224	0.00%
2021/09/10	15	28.78	33	28.82	28.90	-18	19,502	-0.09%
2021/09/09	10	28.30	0	0.00	28.50	10	19,690	0.05%
2021/09/08	16	28.35	10	28.45	28.45	6	19,913	0.03%
2021/09/07	0	0.00	19	28.87	28.85	-19	20,858	-0.09%
2021/09/06	16	28.56	9	28.50	28.50	7	21,221	0.03%
2021/09/03	5	29.35	0	0.00	29.25	5	21,757	0.02%
2021/09/02	6	29.37	0	0.00	29.45	6	22,413	0.03%
2021/09/01	2	30.55	0	0.00	30.10	2	22,929	0.01%
2021/08/31	5	30.05	16.2	30.37	30.45	-11.2	23,466	-0.05%
2021/08/30	1.2	29.46	0	0.00	29.50	1.2	24,389	0.00%
2021/08/27	0	0.00	1	29.40	29.50	-1	24,911	0.00%
2021/08/26	0	0.00	5	29.18	29.05	-5	25,559	-0.02%
2021/08/25	3	28.92	0	0.00	28.90	3	26,376	0.01%
2021/08/24	3	28.85	0	0.00	28.75	3	26,576	0.01%
2021/08/23	210	28.52	37	28.57	28.45	173	26,948	0.64%	大買/鉅額交易
2021/08/20	39	28.49	236	28.15	28.10	-197	27,069	-0.73%	大賣/鉅額交易
2021/08/19	13	29.09	2	29.13	29.00	11	27,083	0.04%
2021/08/18	13	29.15	2	29.95	29.95	11	27,251	0.04%
2021/08/17	8	29.42	2	29.48	29.20	6	27,885	0.02%
2021/08/16	15	30.47	3	30.18	29.90	12	27,993	0.04%
2021/08/13	12	31.42	6	31.60	31.20	6	28,018	0.02%
2021/08/12	4	30.56	23	30.86	31.30	-19	28,173	-0.07%
2021/08/11	22	30.66	7	30.65	30.00	15	28,360	0.05%
2021/08/10	5	30.45	0	0.00	30.70	5	28,688	0.02%
2021/08/09	2	31.00	0	0.00	30.70	2	29,084	0.01%
2021/08/06	4	31.15	8	31.31	30.95	-4	29,674	-0.01%
2021/08/05	5.1	30.87	3	31.22	30.90	2.1	29,798	0.01%
2021/08/04	5	30.13	4	30.19	30.30	1	30,190	0.00%
2021/08/03	1	29.75	10	29.65	29.60	-9	30,703	-0.03%
2021/08/02	12	29.13	12	29.53	29.75	0	31,372	0.00%
2021/07/30	2	29.35	6	29.08	29.15	-4	31,833	-0.01%
2021/07/29	5.3	29.10	6	29.32	29.30	-0.7	32,167	0.00%
2021/07/28	3	28.70	4	28.88	28.90	-1	32,510	0.00%
2021/07/27	2	29.30	4	29.38	29.25	-2	33,073	-0.01%
2021/07/26	16	29.97	8	30.13	29.75	8	33,683	0.02%
2021/07/23	13	30.27	26	30.41	30.45	-13	34,349	-0.04%
2021/07/22	16	29.80	3.1	29.81	29.45	12.9	34,457	0.04%
2021/07/21	5	29.39	28	29.27	29.30	-23	34,896	-0.07%
2021/07/20	24	30.33	8	30.24	30.05	16	35,053	0.05%
2021/07/19	5	31.40	8	31.34	31.40	-3	35,307	-0.01%
2021/07/16	24	31.07	39.1	31.41	31.30	-15.1	36,742	-0.04%
2021/07/15	2	31.05	32	30.79	31.15	-30	37,062	-0.08%
2021/07/14	22	29.96	10	30.11	30.05	12	37,787	0.03%
2021/07/13	41.2	30.53	16	30.23	30.15	25.2	38,665	0.07%
2021/07/12	25	31.78	32	32.17	31.45	-7	38,720	-0.02%
2021/07/09	10	31.92	16	32.06	31.80	-6	39,020	-0.02%
2021/07/08	43	31.92	38	31.93	32.10	5	39,246	0.01%
2021/07/07	39	32.64	50	32.47	31.80	-11	39,497	-0.03%
2021/07/06	48	32.92	50.4	33.03	33.35	-2.4	39,662	-0.01%
2021/07/05	73.1	32.79	57	32.55	32.75	16.1	39,482	0.04%
2021/07/02	202	34.19	158.2	34.17	32.00	43.8	39,015	0.11%	大買/大賣/
2021/07/01	148.3	32.07	126	32.36	32.90	22.3	35,475	0.06%	大買/大賣/
2021/06/30	9	29.86	82	29.83	29.95	-73	33,491	-0.22%
2021/06/29	31	29.42	4	30.04	29.30	27	33,314	0.08%
2021/06/28	0	0.00	6	29.37	29.70	-6	33,309	-0.02%
2021/06/25	7.2	29.09	20	29.13	29.05	-12.8	33,238	-0.04%
2021/06/24	33	28.93	40	29.20	29.15	-7	33,558	-0.02%
2021/06/23	6.2	28.65	21	28.67	28.75	-14.8	34,034	-0.04%
2021/06/22	3	29.07	16	29.15	29.00	-13	34,354	-0.04%
2021/06/21	9	28.47	3	28.42	28.50	6	34,152	0.02%
2021/06/18	1.2	29.28	0	0.00	29.10	1.2	33,904	0.00%
2021/06/17	8	29.16	22	29.16	29.55	-14	33,817	-0.04%
2021/06/16	52.5	30.09	42	29.60	29.05	10.5	33,732	0.03%
2021/06/15	27	30.22	14	30.09	30.10	13	32,787	0.04%
2021/06/11	37	29.93	51	30.04	30.00	-14	32,499	-0.04%
2021/06/09	21	30.18	63	30.13	30.05	-42	31,523	-0.13%
2021/06/08	32.1	30.08	25	29.85	29.80	7.1	31,112	0.02%
2021/06/07	46.3	29.78	36	29.50	29.80	10.3	30,592	0.03%
2021/06/04	59	28.65	14.1	28.52	28.60	44.9	29,651	0.15%
2021/06/03	100	28.41	43	28.45	28.50	57	29,516	0.19%
2021/06/02	79	27.91	84	27.62	27.60	-5	29,646	-0.02%
2021/06/01	18	26.99	2	27.25	27.00	16	28,925	0.06%
2021/05/31	9	27.13	9	26.79	26.80	0	28,924	0.00%
2021/05/28	5	26.35	10	26.10	26.20	-5	28,562	-0.02%
2021/05/27	11	25.84	5	25.85	25.75	6	28,446	0.02%
2021/05/26	6	26.30	8	26.01	26.05	-2	28,348	-0.01%
2021/05/25	25	27.03	35	26.54	25.90	-10	28,179	-0.04%
2021/05/24	45	25.18	9	24.98	25.15	36	27,684	0.13%
2021/05/21	14	24.63	24	24.68	24.80	-10	27,756	-0.04%
2021/05/20	17.1	24.18	3	24.45	24.00	14.1	27,565	0.05%
2021/05/19	16	24.35	11	24.36	24.45	5	27,252	0.02%
2021/05/18	42	24.70	8	24.82	24.85	34	26,955	0.13%
2021/05/17	29	24.44	72	24.67	24.05	-43	26,378	-0.16%
2021/05/14	140	27.45	74	26.82	26.70	66	25,940	0.25%	大買/
2021/05/13	5	25.00	5	24.85	25.00	0	25,311	0.00%
2021/05/12	48	25.98	12	25.82	25.70	36	25,069	0.14%
2021/05/11	22	28.49	34	29.27	28.00	-12	24,485	-0.05%
2021/05/10	47.1	28.89	74	28.97	28.90	-27	23,939	-0.11%
2021/05/07	71	29.12	3	29.50	29.05	68	23,292	0.29%
2021/05/06	47	32.01	4	32.30	32.25	43	22,826	0.19%
2021/05/05	33	31.18	81	31.78	31.30	-48	22,518	-0.21%
2021/05/04	101.1	30.98	15	30.77	30.20	86.1	22,164	0.39%	大買/
2021/05/03	34	33.39	77	33.10	32.65	-43	21,499	-0.20%
2021/04/29	87	33.29	80	33.16	33.50	7	20,888	0.03%
2021/04/28	17	32.60	7	32.50	32.50	10	20,155	0.05%
2021/04/27	41	32.27	34	32.28	32.60	7	20,086	0.03%
2021/04/26	39	31.47	33	31.88	32.10	6	19,617	0.03%
2021/04/23	76	31.27	27	31.17	31.30	49	19,396	0.25%
2021/04/22	73	32.38	77	32.36	31.75	-4	19,134	-0.02%
2021/04/21	35	31.48	17	31.44	31.40	18	17,793	0.10%
2021/04/20	31	31.32	40	31.21	31.85	-9	17,379	-0.05%
2021/04/19	88	31.22	51	32.06	32.65	37	16,683	0.22%
2021/04/16	39	29.62	36	29.47	29.70	3	15,557	0.02%
2021/04/15	30	29.38	34	29.24	29.15	-4	15,203	-0.03%
2021/04/14	22	27.81	16	27.94	27.90	6	14,958	0.04%
2021/04/13	35	28.72	26	28.91	28.20	9	14,843	0.06%
2021/04/12	12	29.30	35	29.08	29.60	-23	14,702	-0.16%
2021/04/09	12	27.96	5	28.15	28.45	7	14,253	0.05%
2021/04/08	42	27.78	101	27.50	28.00	-59	14,186	-0.42%	大賣/
2021/04/07	26	27.80	2	27.70	27.80	24	14,574	0.16%
2021/04/06	44	27.96	24	27.75	27.90	20	14,641	0.14%
2021/04/01	8	27.41	111	27.38	27.30	-103	14,455	-0.71%	大賣/鉅額交易
2021/03/31	24	27.52	21.3	27.63	27.50	2.7	14,359	0.02%
2021/03/30	1	26.95	2	27.10	27.30	-1	14,217	-0.01%
2021/03/29	7	27.49	4	27.33	27.00	3	14,377	0.02%
2021/03/26	19	26.67	16	26.76	26.80	3	15,094	0.02%
2021/03/25	21	25.39	8	25.63	25.95	13	14,603	0.09%
2021/03/24	0	0.00	8	24.64	24.95	-8	14,095	-0.06%
2021/03/23	7	24.44	8	24.46	24.55	-1	14,129	-0.01%
2021/03/22	11	24.47	17.3	24.65	24.55	-6.3	14,127	-0.04%
2021/03/19	16	24.17	43	24.17	24.10	-27	14,283	-0.19%
2021/03/18	15	24.90	4	24.84	24.85	11	14,257	0.08%
2021/03/17	6	24.99	2	25.00	25.00	4	14,337	0.03%
2021/03/16	6	25.42	353	25.41	25.15	-347	14,472	-2.40%	大賣/鉅額交易
2021/03/15	13	25.45	13	25.42	25.60	0	14,467	0.00%
2021/03/12	104.3	25.31	22	25.10	25.30	82.3	14,393	0.57%	大買/
2021/03/11	9	25.18	13	25.47	25.10	-4	14,430	-0.03%
2021/03/10	67	25.04	13	25.23	25.35	54	14,519	0.37%
2021/03/09	274	25.43	62	25.00	25.25	212	14,525	1.46%	大買/鉅額交易
2021/03/08	133	25.52	128	25.49	25.65	5	14,413	0.03%	大買/大賣/
2021/03/05	17	24.27	12	24.00	23.85	5	13,681	0.04%
2021/03/04	161	24.40	184	24.23	24.35	-23	13,792	-0.17%	大買/大賣/
2021/03/03	25	24.07	31	24.01	23.95	-6	13,780	-0.04%
2021/03/02	40	23.79	8	23.83	23.55	32	13,978	0.23%
2021/02/26	11	23.55	19	23.74	23.85	-8	14,156	-0.06%
2021/02/25	5	23.76	2	23.88	23.85	3	14,393	0.02%
2021/02/24	32	24.26	13	24.10	23.65	19	14,651	0.13%
2021/02/23	2	23.85	17.4	24.06	24.35	-15.4	14,864	-0.10%
2021/02/22	16	23.83	0	0.00	23.50	16	14,685	0.11%
2021/02/19	1	23.70	8	23.65	23.50	-7	15,307	-0.05%
2021/02/18	1	23.30	12	23.54	23.25	-11	15,492	-0.07%
2021/02/17	0	0.00	2	23.08	23.00	-2	15,831	-0.01%
2021/02/05	0	0.00	6	22.53	22.60	-6	16,518	-0.04%
2021/02/04	0	0.00	17	22.19	22.55	-17	16,886	-0.10%
2021/02/03	11	21.85	17	22.07	22.25	-6	17,408	-0.03%
2021/02/02	5	21.80	1	21.55	21.80	4	17,681	0.02%
2021/02/01	1	20.50	31	20.82	21.55	-30	18,013	-0.17%
2021/01/29	0	0.00	2	20.95	20.90	-2	18,260	-0.01%
2021/01/28	24.4	21.07	0	0.00	21.05	24.4	18,452	0.13%
2021/01/26	0	0.00	2	21.60	21.85	-2	19,461	-0.01%
2021/01/25	5	21.95	0	0.00	22.15	5	20,193	0.02%
2021/01/22	5	21.25	20	21.82	22.00	-15	20,509	-0.07%
2021/01/21	3.3	20.91	0	0.00	21.40	3.3	20,749	0.02%
2021/01/20	11.9	21.46	5	22.00	21.10	6.9	21,386	0.03%
2021/01/19	1	22.30	0	0.00	22.45	1	22,351	0.00%
2021/01/18	2.5	21.88	0	0.00	22.45	2.5	23,010	0.01%
2021/01/15	17.1	22.89	1	22.60	22.55	16.1	23,183	0.07%
2021/01/14	3	23.12	3	23.45	23.45	0	23,266	0.00%
2021/01/13	1	23.20	14	23.19	23.20	-13	23,221	-0.06%
2021/01/12	1	23.05	20	22.90	23.10	-19	23,313	-0.08%
2021/01/11	5	23.52	0	0.00	23.35	5	23,266	0.02%
2021/01/08	11	23.34	0	0.00	23.50	11	23,488	0.05%
2021/01/07	8	23.89	4	23.89	23.95	4	23,507	0.02%
2021/01/06	7	23.74	0	0.00	23.35	7	23,377	0.03%
2021/01/05	26	24.63	9.1	24.25	24.30	17	23,331	0.07%
2021/01/04	1.1	24.10	19	23.99	24.10	-18	23,022	-0.08%
2020/12/31	22	23.78	18	23.70	23.75	4	22,751	0.02%
2020/12/30	8	23.47	20	23.62	23.55	-12	22,459	-0.05%
2020/12/29	10	23.25	10	23.00	23.10	0	21,832	0.00%
2020/12/28	3	22.80	16	22.82	22.95	-13	21,601	-0.06%
2020/12/25	5	22.74	2	22.83	22.75	3	21,460	0.01%
2020/12/24	0	0.00	5	22.63	22.65	-5	21,423	-0.02%
2020/12/23	8.3	22.30	2	22.80	22.30	6.3	21,281	0.03%
2020/12/22	49.4	23.11	57.5	23.36	22.20	-8.1	21,110	-0.04%
2020/12/21	5	21.99	18.1	22.04	22.20	-13.1	20,107	-0.06%
2020/12/18	9.4	21.36	0	0.00	21.25	9.4	19,964	0.05%
2020/12/17	16	21.59	1.1	21.40	21.35	14.9	19,999	0.07%
2020/12/16	1	21.75	0	0.00	21.85	1	19,924	0.01%
2020/12/15	3.4	21.40	119	21.87	21.40	-115.7	19,902	-0.58%	大賣/鉅額交易
2020/12/14	10	21.80	6	22.25	22.25	4	19,836	0.02%
2020/12/11	23.5	22.29	14	22.04	22.00	9.5	19,820	0.05%
2020/12/10	10	22.48	19	22.51	22.45	-9	19,784	-0.05%
2020/12/09	20	22.17	1	22.35	22.35	19	19,778	0.10%
2020/12/08	2	22.40	3	22.45	22.35	-1	20,209	0.00%
2020/12/07	16.6	22.57	0	0.00	22.50	16.6	20,619	0.08%
2020/12/04	12	23.10	0	0.00	23.00	12	20,686	0.06%
2020/12/03	1	22.50	0	0.00	22.45	1	21,230	0.00%
2020/12/02	51.2	23.06	1	23.20	22.70	50.2	21,995	0.23%
2020/11/30	3	23.55	4	23.55	23.40	-1	22,222	0.00%
2020/11/27	8	23.38	12	23.15	23.25	-4	22,335	-0.02%
2020/11/26	3	23.58	2	23.50	23.45	1	22,207	0.00%
2020/11/25	9	23.50	1	23.75	23.45	8	22,044	0.04%
2020/11/24	108	23.85	7	23.67	23.45	101	22,175	0.46%	大買/鉅額交易
2020/11/23	4	23.58	17	23.87	24.00	-13	22,055	-0.06%
2020/11/20	2	23.60	14	23.62	23.50	-12	21,847	-0.05%
2020/11/19	2	24.23	27	24.05	24.10	-25	21,994	-0.11%
2020/11/18	43	24.21	149	24.20	24.00	-106	22,015	-0.48%	大賣/鉅額交易
2020/11/17	9	23.62	10	23.49	23.70	-1	21,592	0.00%
2020/11/16	12	23.05	4	22.80	23.40	8	21,668	0.04%
2020/11/13	30	23.49	23	23.35	23.05	7	21,653	0.03%
2020/11/12	7	23.09	59	22.78	22.60	-52	21,895	-0.24%
2020/11/11	20	23.67	9.6	23.66	23.55	10.4	22,015	0.05%
2020/11/10	13	23.30	3	23.18	23.15	10	22,065	0.05%
2020/11/09	9	23.14	11	23.32	23.65	-2	21,824	-0.01%
2020/11/06	107	23.04	25	22.92	23.00	82	21,415	0.38%	大買/
2020/11/05	7	22.75	6	22.89	23.00	1	21,116	0.00%
2020/11/04	28	22.96	11	22.98	22.80	17	21,000	0.08%
2020/11/03	5	22.82	17	23.02	23.05	-12	20,453	-0.06%
2020/11/02	34	22.90	27	22.94	22.30	7	19,871	0.04%
2020/10/30	12	22.81	13	22.70	22.75	-1	19,090	-0.01%
2020/10/29	12	22.03	16	22.43	22.75	-4	18,736	-0.02%
2020/10/28	169	22.64	169	22.76	22.50	0	18,375	0.00%	大買/大賣/
2020/10/27	177	22.57	132	22.63	22.15	45	17,655	0.25%	大買/大賣/
2020/10/26	70	22.36	67	21.80	21.35	3	16,454	0.02%
2020/10/23	2	21.08	12	20.80	21.15	-10	15,739	-0.06%
2020/10/22	5	20.58	2	20.70	20.55	3	15,560	0.02%
2020/10/21	8	20.39	7	20.29	20.55	1	15,323	0.01%
2020/10/20	0	0.00	3	20.23	20.30	-3	15,212	-0.02%
2020/10/16	6	20.15	8	20.12	19.80	-2	15,039	-0.01%
2020/10/15	3	19.67	4	19.95	19.95	-1	14,777	-0.01%
2020/10/14	4	19.55	2	19.20	19.50	2	14,574	0.01%
2020/10/13	27	19.51	5	19.24	18.90	22	14,400	0.15%
2020/10/12	10	18.65	1	18.45	18.50	9	14,170	0.06%
2020/10/07	4	19.19	0	0.00	19.20	4	14,270	0.03%
2020/10/05	0	0.00	1	19.00	19.10	-1	14,381	-0.01%
2020/09/29	0	0.00	2	18.85	18.75	-2	14,419	-0.01%
2020/09/28	0	0.00	1	18.95	18.95	-1	14,398	-0.01%
2020/09/25	2	18.35	22	18.25	18.30	-20	14,423	-0.14%
2020/09/24	2	18.10	0	0.00	18.00	2	14,305	0.01%
2020/09/23	3	18.77	0	0.00	18.75	3	14,097	0.02%
2020/09/22	1	19.05	3	18.93	19.15	-2	14,056	-0.01%
2020/09/21	2	19.55	2	19.40	19.35	0	13,977	0.00%
2020/09/17	1	19.95	4	19.64	19.55	-3	13,889	-0.02%
2020/09/16	1	19.05	3	19.25	19.05	-2	13,673	-0.01%
2020/09/14	4	19.51	4.1	19.61	19.15	-0.1	13,512	0.00%
2020/09/11	32	20.17	18	20.08	19.90	14	13,290	0.11%
2020/09/10	122.1	20.55	38	20.54	20.90	84.1	12,760	0.66%	大買/
2020/09/09	34	20.50	7	20.22	20.50	27	12,245	0.22%
2020/09/08	99	20.66	382	20.94	20.75	-283	11,962	-2.37%	大賣/鉅額交易
2020/09/07	624	21.24	315	21.31	21.45	309	11,200	2.76%	大買/大賣/鉅額交易
2020/09/04	0	0.00	6	19.68	19.50	-6	10,332	-0.06%
2020/09/03	5	19.61	28	19.49	19.55	-23	10,040	-0.23%
2020/09/02	0	0.00	1	19.90	19.15	-1	9,755	-0.01%
2020/09/01	14	18.97	2	19.15	19.10	12	9,488	0.13%
2020/08/31	4	19.04	3	19.03	19.20	1	9,487	0.01%
2020/08/28	14	19.29	36	19.60	19.00	-22	9,432	-0.23%
2020/08/27	57	19.12	10	19.00	18.75	47	9,143	0.51%
2020/08/26	2	18.95	30	19.10	19.10	-28	8,908	-0.31%
2020/08/25	167	19.49	228	19.17	18.90	-61	8,808	-0.69%	大買/大賣/
2020/08/24	83	18.88	0	0.00	19.00	83	8,210	1.01%
2020/08/21	175	19.12	167	18.85	18.75	8	8,047	0.10%	大買/大賣/
2020/08/20	21	18.33	14	18.29	18.35	7	7,781	0.09%
2020/08/19	59	18.94	53.3	18.88	19.20	5.7	7,423	0.08%
2020/08/18	23	18.60	37	18.51	18.75	-14	6,994	-0.20%
2020/08/17	15	17.79	174	17.60	18.30	-159	6,069	-2.62%	大賣/鉅額交易
2020/08/14	169	16.54	28	16.21	16.65	141	5,671	2.49%	大買/鉅額交易
2020/08/13	1	15.15	5	15.11	15.15	-4	5,420	-0.07%
2020/08/11	2	14.95	3	14.93	14.90	-1	5,663	-0.02%
2020/08/10	7	15.06	15	14.99	15.00	-8	5,646	-0.14%
2020/08/06	7	14.70	11	14.61	14.55	-4	5,595	-0.07%
2020/08/05	20	14.35	0	0.00	14.35	20	5,588	0.36%
2020/08/04	1	14.15	0	0.00	14.15	1	5,580	0.02%
2020/08/03	10	14.00	0	0.00	13.95	10	5,618	0.18%
2020/07/31	1	13.85	2	13.83	13.85	-1	5,636	-0.02%
2020/07/30	10	13.90	0	0.00	13.95	10	5,695	0.18%
2020/07/29	5	13.95	0	0.00	13.80	5	5,722	0.09%
2020/07/28	1	13.75	25	14.15	13.65	-24	5,748	-0.42%
2020/07/27	13	14.65	3	14.55	14.35	10	5,792	0.17%
2020/07/23	0	0.00	3	15.00	15.00	-3	5,870	-0.05%
2020/07/15	2	14.50	0	0.00	14.60	2	5,898	0.03%
2020/07/10	7	14.49	0	0.00	14.45	7	5,834	0.12%
2020/07/09	0	0.00	1	15.10	14.95	-1	5,747	-0.02%
2020/07/07	0	0.00	1	14.75	14.90	-1	5,801	-0.02%
2020/07/06	0	0.00	4	14.85	14.95	-4	5,809	-0.07%
2020/07/03	1	14.95	16	14.86	14.90	-15	5,769	-0.26%
2020/07/02	0	0.00	1	14.65	14.80	-1	5,758	-0.02%
2020/07/01	0	0.00	20	14.50	14.65	-20	5,819	-0.34%
2020/06/29	1	14.65	0	0.00	14.65	1	5,870	0.02%
2020/06/17	0	0.00	7	15.08	15.10	-7	5,890	-0.12%
2020/06/16	30	14.78	0	0.00	14.75	30	5,907	0.51%
2020/06/15	2	14.70	0	0.00	14.60	2	6,000	0.03%
2020/06/12	17	14.60	4	14.60	14.85	13	6,030	0.22%
2020/06/08	10	15.40	1	15.25	15.20	9	6,151	0.15%
2020/06/05	0	0.00	4	15.15	15.30	-4	6,044	-0.07%
2020/06/04	1	14.95	1	14.90	14.90	0	5,978	0.00%
2020/06/03	1	14.70	1	14.95	14.85	0	6,041	0.00%
2020/06/01	1	14.30	0	0.00	14.40	1	5,892	0.02%
2020/05/29	1	14.10	0	0.00	14.10	1	5,836	0.02%
2020/05/28	1	14.40	2	14.50	14.15	-1	5,794	-0.02%
2020/05/27	0	0.00	5	14.45	14.40	-5	5,758	-0.09%
2020/05/26	0	0.00	20	14.48	14.40	-20	5,730	-0.35%
2020/05/25	24	14.31	0	0.00	14.35	24	5,686	0.42%
2020/05/22	8	14.70	5	14.55	14.50	3	5,613	0.05%
2020/05/21	36	14.84	43	14.95	15.00	-7	5,515	-0.13%
2020/05/20	22	15.40	15	15.42	15.15	7	5,388	0.13%
2020/05/19	12	15.06	12	14.94	15.15	0	4,976	0.00%
2020/05/18	0	0.00	3	13.95	13.80	-3	4,632	-0.06%
2020/05/14	1.4	13.80	2	13.85	13.80	-0.6	4,601	-0.01%
2020/05/13	0	0.00	1	14.20	14.30	-1	4,526	-0.02%
2020/05/11	2	14.93	1	14.95	14.80	1	4,503	0.02%
2020/05/06	0.3	14.75	50	14.85	14.65	-49.7	4,405	-1.13%
2020/05/05	20	14.50	0	0.00	14.50	20	4,365	0.46%
2020/05/04	30	14.60	1	14.50	14.55	29	4,350	0.67%
2020/04/30	0	0.00	87	14.94	15.05	-87	4,319	-2.01%
2020/04/29	20	14.38	0	0.00	14.45	20	4,221	0.47%
2020/04/28	20.4	14.50	0	0.00	14.55	20.4	4,138	0.49%
2020/04/27	0	0.00	1	14.55	14.55	-1	4,295	-0.02%
2020/04/24	5	14.10	5	14.05	14.15	0	4,259	0.00%
2020/04/23	27	13.95	0	0.00	14.05	27	4,252	0.63%
2020/04/21	6	13.66	0	0.00	13.65	6	4,189	0.14%
2020/04/20	2	14.25	0	0.00	14.20	2	4,109	0.05%
2020/04/16	17	14.59	0	0.00	14.55	17	4,025	0.42%
2020/04/15	5	14.65	0	0.00	14.75	5	4,073	0.12%
2020/04/14	12	14.60	1	14.60	14.65	11	4,136	0.27%
2020/04/13	1	14.40	1	14.75	14.50	0	4,204	0.00%
2020/04/09	0	13.95	5	13.75	13.85	-5	4,376	-0.11%
2020/04/08	3	13.45	0	0.00	13.70	3	4,602	0.07%
2020/04/07	8	13.58	1	13.65	13.50	7	4,560	0.15%
2020/04/06	10	13.27	6	13.28	13.45	4	4,520	0.09%
2020/04/01	14	13.10	0	0.00	13.05	14	4,451	0.31%
2020/03/31	0	0.00	3	12.90	12.90	-3	4,415	-0.07%
2020/03/27	0	0.00	1	12.50	12.30	-1	4,383	-0.02%
2020/03/26	0	0.00	87	12.20	12.10	-87	4,391	-1.98%
2020/03/25	83	12.60	0	0.00	12.50	83	4,449	1.87%
2020/03/24	1	11.95	0	0.00	11.95	1	4,522	0.02%
2020/03/23	1	11.20	0	0.00	11.20	1	4,528	0.02%
2020/03/20	2	11.30	2	11.50	11.45	0	4,539	0.00%
2020/03/19	2	10.70	84	11.07	10.65	-82	4,501	-1.82%
2020/03/18	82	12.10	2	12.05	11.80	80	4,420	1.81%
2020/03/16	7	13.03	1	12.90	12.95	6	4,351	0.14%
2020/03/13	1	13.05	3	12.70	12.85	-2	4,268	-0.05%
2020/03/12	2	14.03	0	0.00	14.05	2	4,130	0.05%
2020/03/11	1.4	14.93	0	0.00	15.00	1.4	4,064	0.03%
2020/03/10	0	0.00	3	14.75	15.05	-3	4,062	-0.07%
2020/03/09	5	15.26	0	0.00	15.10	5	3,995	0.13%
2020/03/06	4	16.15	0	0.00	16.20	4	3,834	0.10%
2020/03/05	4.2	16.46	0	0.00	16.45	4.2	3,847	0.11%
2020/02/27	3	16.47	0	0.00	16.50	3	4,009	0.07%
2020/02/24	5.1	16.90	2	17.05	16.85	3.1	4,018	0.08%
2020/02/21	0	0.00	1	17.20	17.20	-1	4,001	-0.02%
2020/02/20	1	17.45	0	0.00	17.40	1	3,985	0.03%
2020/02/17	0	0.00	33	17.05	17.10	-33	4,017	-0.82%
2020/02/14	1	17.15	0	0.00	17.15	1	4,054	0.02%
2020/02/12	0	0.00	1	16.90	17.15	-1	4,154	-0.02%
2020/02/07	0	0.00	1	16.70	16.70	-1	4,173	-0.02%
2020/02/05	3.2	16.55	5	16.53	16.50	-1.8	4,184	-0.04%
2020/02/03	3	16.23	0	0.00	16.30	3	4,143	0.07%
2020/01/31	2	16.98	8	17.01	17.05	-6	4,051	-0.15%
2020/01/30	4	16.84	5	17.35	16.80	-1	4,097	-0.02%
2020/01/17	0	0.00	1	18.40	18.45	-1	3,901	-0.03%
2020/01/13	3	18.45	1	18.45	18.40	2	3,942	0.05%
2020/01/10	1	18.25	0	0.00	18.35	1	3,955	0.03%
2020/01/09	4	18.50	0	0.00	18.25	4	3,954	0.10%
2020/01/08	6	18.61	0	0.00	18.45	6	3,834	0.16%
2020/01/07	5	18.90	0	0.00	18.75	5	3,715	0.13%
2020/01/06	5	19.05	2	19.30	19.05	3	3,620	0.08%
2020/01/03	55	19.00	4	19.28	19.40	51	3,573	1.43%
2020/01/02	19	18.98	17	19.04	19.15	2	3,422	0.06%
2019/12/31	2	18.55	1	18.55	18.60	1	3,158	0.03%
2019/12/27	3	18.55	0	0.00	18.55	3	3,162	0.09%
2019/12/26	5	18.52	0	0.00	18.50	5	3,165	0.16%
2019/12/25	5	18.60	3	18.63	18.60	2	3,165	0.06%
2019/12/24	8	18.63	0	0.00	18.55	8	3,198	0.25%
2019/12/19	1	18.55	3	18.63	18.60	-2	3,121	-0.06%
2019/12/18	7	18.45	0	0.00	18.45	7	3,003	0.23%
2019/12/16	1	18.20	0	0.00	18.25	1	3,007	0.03%
2019/12/13	0	0.00	2	18.25	18.10	-2	3,022	-0.07%
2019/12/12	6	18.30	0	0.00	18.20	6	3,088	0.19%
2019/12/10	0	0.00	1	18.30	18.35	-1	3,452	-0.03%
2019/12/06	1	18.40	0	0.00	18.35	1	3,486	0.03%
2019/12/03	1	18.10	0	0.00	18.10	1	3,522	0.03%
2019/11/28	2	18.50	0	0.00	18.30	2	3,606	0.06%
2019/11/27	10.3	18.66	0	0.00	18.75	10.3	3,620	0.28%
2019/11/26	0	0.00	1	18.45	18.50	-1	3,558	-0.03%
2019/11/14	1	18.20	0	0.00	18.25	1	3,765	0.03%
2019/11/12	0	0.00	1	18.05	18.05	-1	3,863	-0.03%
2019/11/07	1	18.75	0	0.00	18.70	1	3,941	0.03%
2019/11/05	0	0.00	5	18.50	18.50	-5	3,982	-0.13%
2019/11/04	5	18.45	0	0.00	18.40	5	4,010	0.12%
2019/10/31	0	0.00	12	18.35	18.40	-12	4,208	-0.29%
2019/10/29	10.5	18.88	0	0.00	18.60	10.5	4,248	0.25%
2019/10/25	0	0.00	4	18.70	18.65	-4	4,209	-0.10%
2019/10/18	2	18.55	0	0.00	18.50	2	4,343	0.05%
2019/10/16	0	0.00	1	18.20	18.20	-1	4,427	-0.02%
2019/10/09	1	17.80	0	0.00	17.90	1	4,538	0.02%
2019/10/08	0.5	18.00	0	0.00	18.00	0.5	4,475	0.01%
2019/09/25	1	18.55	0	0.00	18.50	1	4,719	0.02%
2019/09/24	0.5	18.75	0	0.00	18.80	0.5	4,825	0.01%
2019/09/23	2	19.00	0	0.00	18.95	2	4,962	0.04%
2019/09/20	3	19.15	0	0.00	19.00	3	4,985	0.06%
2019/09/19	3	18.95	0	0.00	18.90	3	4,961	0.06%
2019/09/18	1	18.95	2	18.95	18.95	-1	4,972	-0.02%
2019/09/17	2	19.15	0	0.00	19.05	2	4,952	0.04%
2019/09/16	16	19.87	6	19.73	19.40	10	4,911	0.20%
2019/09/10	1	18.80	1	18.80	18.80	0	4,653	0.00%
2019/09/06	3	18.95	2	19.00	19.00	1	4,791	0.02%
2019/09/05	10.2	18.90	10	18.90	18.85	0.2	4,842	0.00%
2019/09/03	4	18.83	5	18.90	18.75	-1	4,871	-0.02%
2019/09/02	0	0.00	7	18.82	19.05	-7	4,865	-0.14%
2019/08/30	5	18.55	0	0.00	18.55	5	4,848	0.10%
2019/08/29	1	18.10	0	0.00	18.10	1	4,793	0.02%
2019/08/28	3	18.00	0	0.00	18.00	3	4,788	0.06%
2019/08/26	10	18.15	0	0.00	18.20	10	4,797	0.21%
2019/08/19	5	18.45	0	0.00	18.60	5	4,650	0.11%
2019/08/14	7	18.49	3	18.70	18.50	4	4,477	0.09%
2019/08/13	5.3	17.71	0	0.00	17.70	5.3	4,391	0.12%
2019/08/08	4	18.28	0	0.00	18.40	4	4,331	0.09%
2019/08/07	2	18.70	0	0.00	18.55	2	4,296	0.05%
2019/08/06	24	18.49	0	0.00	18.65	24	4,314	0.56%
2019/08/05	11.2	19.11	30	19.02	18.85	-18.8	4,308	-0.44%
2019/08/02	2	20.05	0	0.00	19.90	2	4,263	0.05%
2019/07/26	0	0.00	6	20.51	20.55	-6	4,395	-0.14%
2019/07/18	0	0.00	5	21.25	21.05	-5	5,024	-0.10%
2019/07/17	1	21.05	0	0.00	21.05	1	4,975	0.02%
2019/07/16	1	20.90	0	0.00	20.80	1	4,939	0.02%
2019/07/12	5	20.65	0	0.00	20.65	5	4,968	0.10%
2019/07/09	3.4	20.79	2	20.90	20.80	1.4	5,001	0.03%
2019/07/05	0.1	21.20	20	21.15	21.15	-19.9	5,081	-0.39%
2019/07/03	7	21.35	2	21.40	21.40	5	5,414	0.09%
2019/07/02	14	21.43	1	21.40	21.45	13	5,437	0.24%
2019/07/01	2	21.05	7	21.11	21.20	-5	5,363	-0.09%
2019/06/28	5	20.58	0	0.00	20.50	5	5,273	0.09%
2019/06/21	2	20.20	1	20.15	20.20	1	5,060	0.02%
2019/06/20	1	20.20	0	0.00	20.25	1	5,027	0.02%
2019/06/18	2	20.35	0	0.00	20.15	2	4,991	0.04%
2019/06/17	1	20.50	0	0.00	20.30	1	4,974	0.02%
2019/06/14	2	20.15	29	20.33	20.30	-27	4,938	-0.55%
2019/06/12	5	19.83	0	0.00	19.85	5	4,844	0.10%
2019/06/11	16	20.08	0	0.00	20.00	16	4,804	0.33%
2019/06/10	38	20.13	11	20.15	20.10	27	4,800	0.56%
2019/06/06	10	20.15	10	20.15	20.05	0	4,921	0.00%
2019/06/05	16.6	20.20	0	0.00	20.05	16.6	4,915	0.34%
2019/06/03	16	20.60	30	20.25	20.25	-14	4,993	-0.28%
2019/05/23	0	0.00	5	21.15	21.10	-5	5,204	-0.10%
2019/05/15	0	0.00	3	21.35	21.30	-3	5,450	-0.06%
2019/05/14	0	0.00	3	20.75	21.45	-3	5,542	-0.05%
2019/05/13	4	21.00	3	21.00	21.10	1	5,613	0.02%
2019/05/10	1	21.10	0	0.00	21.15	1	5,727	0.02%
2019/05/07	3	22.00	17	22.06	22.25	-14	5,800	-0.24%
2019/05/06	0	0.00	10	21.55	21.85	-10	5,805	-0.17%
2019/05/03	3	21.70	0	0.00	21.85	3	5,793	0.05%
2019/05/02	3	21.53	1	21.50	21.65	2	5,748	0.03%
2019/04/29	1	21.05	3	20.88	21.05	-2	5,655	-0.04%
2019/04/26	34	21.50	15	22.13	21.30	19	5,629	0.34%
2019/04/25	0.5	23.75	0	0.00	23.65	0.5	5,203	0.01%
2019/04/24	4	23.93	0	0.00	23.80	4	5,210	0.08%
2019/04/19	1	23.90	0	0.00	24.00	1	5,345	0.02%
2019/04/18	0	0.00	2	23.90	23.75	-2	5,403	-0.04%
2019/04/12	2	24.43	0	0.00	24.30	2	5,547	0.04%
2019/04/10	6	24.93	10	24.80	25.10	-4	5,396	-0.07%
2019/04/08	0	0.00	5	23.90	23.85	-5	5,034	-0.10%
2019/04/02	5	24.05	6	23.85	23.85	-1	4,994	-0.02%
2019/04/01	3	24.15	0	0.00	23.90	3	4,950	0.06%
2019/03/27	6	23.95	5	24.00	24.00	1	4,924	0.02%
2019/03/25	0	0.00	35	23.80	23.80	-35	4,939	-0.71%
2019/03/22	35	24.00	0	0.00	24.00	35	4,930	0.71%
2019/03/15	0	0.00	2	23.63	23.55	-2	5,029	-0.04%
2019/03/14	2	23.60	1	23.65	23.50	1	5,137	0.02%
2019/03/13	3	23.50	3	23.55	23.55	0	5,260	0.00%
2019/03/12	5	23.75	4	23.45	23.45	1	5,410	0.02%
2019/03/08	4	24.00	41	23.85	23.80	-37	5,612	-0.66%
2019/03/07	11	24.18	6	24.00	24.00	5	5,679	0.09%
2019/03/06	34	24.05	10	24.00	24.05	24	5,798	0.41%
2019/03/04	5	24.35	0	0.00	24.25	5	6,029	0.08%
2019/02/26	0	0.00	16	24.13	24.00	-16	6,108	-0.26%
2019/02/22	2	24.20	0	0.00	24.25	2	6,151	0.03%
2019/02/20	3	25.15	0	0.00	24.85	3	6,141	0.05%
2019/02/19	3	24.80	0	0.00	24.80	3	6,074	0.05%
2019/02/18	0	0.00	13	24.43	24.60	-13	6,028	-0.22%
2019/02/15	0	0.00	37	24.24	24.20	-37	6,051	-0.61%
2019/02/14	2	24.35	1	24.40	24.40	1	6,065	0.02%
2019/02/13	35	24.10	0	0.00	24.10	35	6,041	0.58%
2019/02/11	2	25.10	1	24.85	24.75	1	5,937	0.02%
2019/01/30	2	25.03	0	0.00	25.05	2	5,909	0.03%
2019/01/28	0	0.00	10	23.90	24.00	-10	5,896	-0.17%
2019/01/25	0	0.00	10	24.05	24.05	-10	5,898	-0.17%
2019/01/24	0	0.00	35	24.05	24.05	-35	5,868	-0.60%
2019/01/23	45	23.58	0	0.00	23.60	45	5,911	0.76%
2019/01/22	1	23.95	0	0.00	23.85	1	5,959	0.02%
2019/01/21	1	24.05	0	0.00	24.30	1	5,966	0.02%
2019/01/18	20	24.20	24	24.02	24.00	-4	5,995	-0.07%
2019/01/17	2	23.90	4	23.75	23.80	-2	6,055	-0.03%
2019/01/16	0	0.00	5	23.55	23.40	-5	6,142	-0.08%
2019/01/15	20	23.50	20	23.60	23.60	0	6,245	0.00%
2019/01/14	0	0.00	3	23.47	23.30	-3	6,267	-0.05%
2019/01/11	0	0.00	1	23.20	23.20	-1	6,355	-0.02%
2019/01/10	14	23.22	11	23.08	23.20	3	6,439	0.05%
2019/01/09	1	22.90	5	23.20	22.70	-4	6,405	-0.06%
2019/01/07	2	21.55	0	0.00	21.80	2	6,285	0.03%
2019/01/04	0	0.00	2	21.08	21.20	-2	6,301	-0.03%
2019/01/03	0	0.00	1	21.60	21.70	-1	6,338	-0.02%
2018/12/25	0	0.00	3	21.85	21.85	-3	6,339	-0.05%
2018/12/24	3	22.40	10	22.30	22.30	-7	6,349	-0.11%
2018/12/22	0	0.00	2	22.20	22.15	-2	6,354	-0.03%
2018/12/21	0	0.00	2	22.28	22.35	-2	6,482	-0.03%
2018/12/20	2	21.80	6	22.00	21.75	-4	6,484	-0.06%
2018/12/19	0	0.00	35	22.25	22.10	-35	6,555	-0.53%
2018/12/17	35	22.60	1	22.60	22.60	34	6,788	0.50%
2018/12/11	1	23.20	0	0.00	23.05	1	6,725	0.01%
2018/12/07	4	24.35	3	24.87	24.30	1	6,611	0.02%
2018/12/06	4	23.94	3	23.90	23.40	1	6,494	0.02%
2018/12/05	4	24.15	2	23.83	24.15	2	6,466	0.03%
2018/12/04	1	24.05	0	0.00	24.05	1	6,355	0.02%
2018/12/03	6	23.61	0	0.00	24.00	6	6,242	0.10%
2018/11/30	0	0.00	10	22.25	22.35	-10	6,003	-0.17%
2018/11/29	11	21.98	0	0.00	21.60	11	5,936	0.19%
2018/11/27	3	22.05	0	0.00	22.05	3	5,666	0.05%
2018/11/23	0	0.00	12	23.30	22.65	-12	5,669	-0.21%
2018/11/21	0	0.00	2	22.60	22.50	-2	5,583	-0.04%
2018/11/16	0	0.00	1	22.80	22.60	-1	5,671	-0.02%
2018/11/15	0	0.00	5	22.55	22.60	-5	5,724	-0.09%
2018/11/13	15	22.60	0	0.00	22.45	15	5,804	0.26%
2018/11/08	1	22.95	2	22.85	22.80	-1	6,297	-0.02%
2018/11/07	1	22.20	0	0.00	22.55	1	6,591	0.02%
2018/11/06	5	21.96	3	22.03	22.15	2	6,550	0.03%
2018/11/05	6	21.73	6	21.48	21.80	0	6,514	0.00%
2018/11/02	1	21.00	2	20.90	20.70	-1	6,464	-0.02%
2018/11/01	3	20.92	3	21.05	21.05	0	6,501	0.00%
2018/10/31	11	20.55	2	20.43	20.85	9	6,540	0.14%
2018/10/30	1	20.05	0	0.00	20.00	1	6,525	0.02%
2018/10/29	5	20.50	0	0.00	20.35	5	6,542	0.08%
2018/10/26	29	20.15	31	20.05	20.20	-2	6,575	-0.03%
2018/10/25	9	19.71	2	19.70	19.50	7	6,541	0.11%
2018/10/24	18	21.86	3	21.55	21.20	15	6,413	0.23%
2018/10/23	4	22.21	10	22.20	22.20	-6	6,251	-0.10%
2018/10/22	22	23.35	0	0.00	23.35	22	6,141	0.36%
2018/10/19	37	22.91	1	22.40	22.45	36	6,136	0.59%
2018/10/18	42	24.09	37	23.59	23.60	5	6,006	0.08%
2018/10/17	5	24.87	17	24.30	24.30	-12	5,938	-0.20%
2018/10/16	16	25.13	1	25.00	24.95	15	5,947	0.25%
2018/10/15	1	25.15	32	24.66	24.65	-31	5,997	-0.52%
2018/10/12	7	25.04	2	25.50	25.50	5	5,962	0.08%
2018/10/11	14	25.70	0	0.00	25.15	14	5,961	0.23%
2018/10/09	9	28.01	2	27.90	27.90	7	5,907	0.12%
2018/10/08	1	28.00	6	28.57	28.65	-5	5,936	-0.08%
2018/10/05	4	28.59	1	28.60	28.55	3	6,057	0.05%
2018/10/03	1	29.00	10	29.25	29.00	-9	6,028	-0.15%
2018/10/02	15	30.37	0	0.00	29.95	15	6,018	0.25%
2018/09/28	2	30.70	10	30.70	30.40	-8	6,102	-0.13%
2018/09/26	8	30.25	0	0.00	29.80	8	6,041	0.13%
2018/09/25	2	29.70	0	0.00	29.80	2	5,999	0.03%
2018/09/21	2	28.40	10	28.89	29.05	-8	5,911	-0.14%
2018/09/20	5	27.79	8	27.91	28.25	-3	5,828	-0.05%
2018/09/19	1	27.85	0	0.00	27.70	1	5,871	0.02%
2018/09/17	1	28.30	0	0.00	28.15	1	5,964	0.02%
2018/09/14	2	28.60	1	28.50	28.60	1	6,015	0.02%
2018/09/13	0	0.00	1	28.20	28.20	-1	6,122	-0.02%
2018/09/12	2	27.85	5	28.18	28.10	-3	6,210	-0.05%
2018/09/11	2	26.73	10	27.57	27.70	-8	6,289	-0.13%
2018/09/10	1	27.70	1	28.65	27.65	0	6,231	0.00%
2018/09/07	1	28.70	5	28.60	28.60	-4	6,213	-0.06%
2018/09/06	0	0.00	2	29.18	28.75	-2	6,316	-0.03%
2018/09/05	3	29.08	0	0.00	28.90	3	6,360	0.05%
2018/09/03	6	29.95	10	30.07	29.55	-4	6,507	-0.06%
2018/08/31	6	29.64	0	0.00	29.65	6	6,548	0.09%
2018/08/24	1	31.05	4	30.73	30.90	-3	6,775	-0.04%
2018/08/23	2	30.25	0	0.00	30.75	2	6,976	0.03%
2018/08/22	0	0.00	4	31.30	31.00	-4	7,023	-0.06%
2018/08/21	1	31.20	0	0.00	31.20	1	7,084	0.01%
2018/08/20	3	31.28	2	31.30	31.30	1	7,167	0.01%
2018/08/17	4	30.78	7	31.14	30.70	-3	7,205	-0.04%
2018/08/16	0	0.00	5	30.40	30.45	-5	7,182	-0.07%
2018/08/15	17	30.93	2	30.78	31.00	15	7,273	0.21%
2018/08/14	3	29.17	9	30.26	31.10	-6	7,046	-0.09%
2018/08/07	0	0.00	3	29.23	29.20	-3	7,427	-0.04%
2018/08/06	2	28.60	0	0.00	28.85	2	7,435	0.03%
2018/07/31	0	0.00	8	28.60	28.60	-8	7,537	-0.11%
2018/07/30	2	28.15	0	0.00	28.20	2	7,584	0.03%
2018/07/26	0	0.00	7	28.29	28.50	-7	7,664	-0.09%
2018/07/25	0	0.00	26	27.68	27.80	-26	7,687	-0.34%
2018/07/24	22	27.35	1	27.30	27.25	21	7,695	0.27%
2018/07/20	3	27.00	0	0.00	26.75	3	7,968	0.04%
2018/07/19	1	27.45	0	0.00	27.20	1	7,994	0.01%
2018/07/18	2	27.58	0	0.00	27.50	2	8,138	0.02%
2018/07/17	0	0.00	2	27.95	27.90	-2	8,189	-0.02%
2018/07/16	2	28.55	0	0.00	28.40	2	8,405	0.02%
2018/07/13	5	29.55	4	29.69	29.90	1	8,521	0.01%
2018/07/10	1	29.05	2	29.18	29.10	-1	8,815	-0.01%
2018/07/05	2	28.60	0	0.00	28.50	2	8,991	0.02%
2018/07/04	1	29.30	0	0.00	29.25	1	9,062	0.01%
2018/07/03	0	0.00	12	29.73	29.75	-12	9,286	-0.13%
2018/06/29	10	29.50	0	0.00	29.30	10	9,302	0.11%
2018/06/28	3	29.75	0	0.00	29.40	3	9,253	0.03%
2018/06/22	35	29.83	35	29.70	29.75	0	9,401	0.00%
2018/06/21	25	29.89	27	29.65	29.40	-2	9,392	-0.02%
2018/06/20	26	29.01	25	29.35	29.15	1	9,424	0.01%
2018/06/15	1	28.90	0	0.00	28.65	1	9,373	0.01%
2018/06/14	0	0.00	31	29.10	29.10	-31	9,383	-0.33%
2018/06/13	30	29.80	0	0.00	29.80	30	9,441	0.32%
2018/06/12	0	0.00	3	30.35	29.85	-3	9,474	-0.03%
2018/06/11	0	0.00	14	31.05	30.25	-14	9,420	-0.15%
2018/06/08	2	31.25	1	31.45	31.20	1	9,428	0.01%
2018/06/07	5	31.95	7	31.91	31.90	-2	9,401	-0.02%
2018/06/06	3	31.45	0	0.00	31.15	3	9,397	0.03%
2018/06/04	0	0.00	25	31.70	31.70	-25	9,349	-0.27%
2018/06/01	26	31.50	0	0.00	31.50	26	9,322	0.28%
2018/05/31	1	31.50	1	32.20	32.10	0	9,197	0.00%
2018/05/30	2	31.20	0	0.00	31.35	2	9,043	0.02%
2018/05/29	0	0.00	8	31.88	31.45	-8	9,030	-0.09%
2018/05/28	9	31.51	125	31.54	31.30	-116	9,018	-1.29%	大賣/鉅額交易
2018/05/25	2	31.95	0	0.00	32.05	2	9,076	0.02%
2018/05/24	1	32.85	2	33.43	33.20	-1	9,103	-0.01%
2018/05/23	2	34.00	0	0.00	34.00	2	9,061	0.02%
2018/05/22	0	0.00	12	33.94	33.25	-12	8,908	-0.13%
2018/05/21	30	34.31	21	33.99	33.60	9	8,885	0.10%
2018/05/18	41	33.18	48	32.87	33.95	-7	8,590	-0.08%
2018/05/17	10	31.75	10	31.93	31.75	0	8,254	0.00%
2018/05/16	14	31.69	32	31.66	31.70	-18	8,172	-0.22%
2018/05/15	7	31.79	0	0.00	31.45	7	8,296	0.08%
2018/05/14	22	31.75	23	32.17	32.40	-1	8,370	-0.01%
2018/05/11	2	31.65	0	0.00	31.80	2	8,389	0.02%
2018/05/10	0	0.00	11.1	31.46	30.90	-11.1	8,384	-0.13%
2018/05/09	12	31.22	6.1	31.28	31.05	5.9	8,365	0.07%
2018/05/08	2	32.85	0	0.00	32.60	2	8,392	0.02%
2018/05/07	0	0.00	2	33.43	33.35	-2	8,430	-0.02%
2018/05/03	3	32.45	1	32.50	32.60	2	8,685	0.02%
2018/04/30	1	33.00	0	0.00	33.00	1	8,651	0.01%
2018/04/27	4	33.34	3	33.55	33.55	1	8,690	0.01%
2018/04/26	7.1	33.68	23	33.72	33.60	-15.9	8,736	-0.18%
2018/04/25	6	32.18	20	32.05	32.10	-14	8,639	-0.16%
2018/04/24	8	32.83	3	32.82	32.95	5	8,660	0.06%
2018/04/23	10	32.60	3	32.20	32.50	7	8,688	0.08%
2018/04/20	15	33.64	7	33.61	33.10	8	8,766	0.09%
2018/04/19	15.1	32.97	23	32.67	33.00	-7.9	8,722	-0.09%
2018/04/18	1	32.65	8	32.23	32.65	-7	8,774	-0.08%
2018/04/17	1	31.55	3	31.68	31.55	-2	8,829	-0.02%
2018/04/16	1	32.25	2	32.53	32.25	-1	9,057	-0.01%
2018/04/13	4	31.76	4	31.83	31.90	0	9,208	0.00%
2018/04/12	2	31.25	8	31.01	31.10	-6	9,504	-0.06%
2018/04/11	4	30.45	10	30.70	30.25	-6	9,729	-0.06%
2018/04/10	12	31.30	0	0.00	31.15	12	10,059	0.12%
2018/04/09	0	0.00	12	31.09	31.40	-12	10,351	-0.12%
2018/04/02	0	0.00	2	30.55	29.80	-2	11,452	-0.02%
2018/03/30	2	30.68	3	30.65	30.65	-1	13,086	-0.01%
2018/03/28	53	30.11	0	0.00	30.05	53	13,439	0.39%
2018/03/27	0	0.00	10	29.70	30.00	-10	13,456	-0.07%
2018/03/26	10	29.60	13	30.00	29.60	-3	13,432	-0.02%
2018/03/23	5	28.30	8	29.39	29.75	-3	13,414	-0.02%
2018/03/22	100	29.87	0	0.00	29.45	100	13,356	0.75%
2018/03/21	13	29.49	0	0.00	29.45	13	13,407	0.10%
2018/03/20	0	0.00	2	29.55	29.90	-2	13,481	-0.01%
2018/03/19	1	29.60	0	0.00	29.50	1	13,563	0.01%
2018/03/16	0	0.00	10	29.30	29.05	-10	13,527	-0.07%
2018/03/15	10	28.85	0	0.00	29.40	10	13,649	0.07%
2018/03/14	0	0.00	12	29.27	29.40	-12	13,650	-0.09%
2018/03/13	12	28.78	2	28.93	28.80	10	13,868	0.07%
2018/03/12	4	28.88	1	28.30	28.60	3	13,987	0.02%
2018/03/09	1	27.95	0	0.00	27.95	1	14,164	0.01%
2018/03/06	0	0.00	6	28.27	28.35	-6	15,565	-0.04%
2018/03/05	2	28.63	0	0.00	27.90	2	15,651	0.01%
2018/03/02	1	28.90	0	0.00	28.90	1	15,668	0.01%
2018/03/01	4	29.45	1	29.40	29.70	3	15,776	0.02%
2018/02/27	0	0.00	1	29.60	29.20	-1	15,719	-0.01%
2018/02/26	6	28.77	22	28.81	29.00	-16	15,721	-0.10%
2018/02/23	2	28.00	4	27.90	28.00	-2	15,928	-0.01%
2018/02/22	3	27.22	0	0.00	27.10	3	16,020	0.02%
2018/02/09	0	0.00	3	26.55	27.10	-3	16,231	-0.02%
2018/02/08	0	0.00	2	26.95	27.25	-2	16,352	-0.01%
2018/02/07	5	27.20	6	27.64	26.90	-1	16,513	-0.01%
2018/02/06	5	26.93	15	26.53	26.35	-10	16,691	-0.06%
2018/02/05	5	28.06	0	0.00	28.05	5	17,180	0.03%
2018/02/02	1	29.00	2	28.95	28.95	-1	17,734	-0.01%
2018/01/31	6	28.78	7	28.80	28.75	-1	17,730	-0.01%
2018/01/30	12	29.94	2	29.85	29.35	10	17,647	0.06%
2018/01/29	0	0.00	12	30.35	30.50	-12	17,715	-0.07%
2018/01/26	4	29.95	0	0.00	29.80	4	17,625	0.02%
2018/01/25	0	0.00	4	29.56	29.55	-4	17,442	-0.02%
2018/01/24	2	29.25	0	0.00	29.45	2	17,377	0.01%
2018/01/23	1	29.35	12	29.29	29.10	-11	17,398	-0.06%
2018/01/22	8	29.43	1	29.00	29.70	7	17,341	0.04%
2018/01/19	3	29.47	5.1	29.37	29.15	-2.1	17,290	-0.01%
2018/01/18	2	30.13	0	0.00	29.80	2	17,160	0.01%
2018/01/17	6	30.16	3	30.07	30.15	3	17,062	0.02%
2018/01/16	6	29.78	5	29.96	29.65	1	16,881	0.01%
2018/01/15	7	30.24	2.1	29.88	29.90	4.9	16,759	0.03%
2018/01/12	2	30.55	0	0.00	30.40	2	16,553	0.01%
2018/01/11	4	30.61	0	0.00	30.35	4	16,355	0.02%
2018/01/10	7	31.34	14	31.20	31.05	-7	16,264	-0.04%
2018/01/09	12	31.45	5	31.56	31.60	7	15,960	0.04%
2018/01/08	8	31.33	6	31.12	31.15	2	15,651	0.01%
2018/01/05	5	30.31	16	30.58	30.80	-11	15,233	-0.07%
2018/01/04	37	30.45	6	30.32	30.15	31	14,980	0.21%
2018/01/03	9	30.37	7	30.46	30.35	2	14,682	0.01%
2018/01/02	12	31.30	14	31.49	30.80	-2	14,308	-0.01%