國喬 (1312)-元大-東泰券商分點個股進出

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
13.40
漲跌
▲0.15
漲幅
+1.13%
成交量
1,061張
產業
上市塑膠類股
642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－元大-東泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/05/10	0	0.00	3	13.32	13.40	-3	2,056	-0.15%
2024/05/08	0	0.00	50	13.15	13.25	-50	2,076	-2.41%
2024/05/07	2	13.40	0	0.00	13.25	2	2,087	0.10%
2024/05/03	6	13.47	0	0.00	13.45	6	2,120	0.28%
2024/05/02	7	13.40	1	13.55	13.50	6	2,115	0.28%
2024/04/29	54	13.53	1	13.55	13.65	53	2,121	2.50%
2024/04/23	51	13.25	0	0.00	13.20	51	2,178	2.34%
2024/04/22	1	13.11	2	13.20	13.15	-1	2,245	-0.04%
2024/04/19	1.9	13.24	0	0.00	12.90	1.9	2,208	0.09%
2024/04/17	2	13.03	1	13.05	12.95	1	2,215	0.05%
2024/04/15	1	13.50	140	13.35	13.35	-139	2,248	-6.18%	大賣/鉅額交易
2024/04/12	0	13.35	0	0.00	13.35	0	2,259	0.00%
2024/04/09	5	13.49	5	13.55	13.55	0	2,269	0.00%
2024/04/03	31	13.20	0	0.00	13.20	31	2,279	1.36%
2024/04/02	77	13.37	0	0.00	13.35	77	2,306	3.34%
2024/04/01	14.4	13.45	0	0.00	13.55	14.4	2,324	0.62%
2024/03/28	22	13.15	1	13.35	13.10	21	2,722	0.77%
2024/03/26	0	13.60	0	0.00	13.40	0	2,776	0.00%
2024/03/20	0.2	13.11	0	13.20	13.15	0.2	2,986	0.01%
2024/03/19	1	13.20	3	13.20	13.15	-2	3,002	-0.07%
2024/03/18	1	13.15	0	0.00	13.15	1	3,035	0.03%
2024/03/15	5	13.40	0	0.00	13.35	5	3,116	0.16%
2024/03/14	1	13.45	1	13.45	13.50	0	3,180	0.00%
2024/03/13	0.1	13.50	0	0.00	13.45	0.1	3,199	0.00%
2024/03/11	1	13.65	0	0.00	13.75	1	3,182	0.03%
2024/03/08	3	13.58	2.6	13.57	13.55	0.4	3,175	0.01%
2024/03/07	3	13.87	0	0.00	13.90	3	3,119	0.10%
2024/03/06	0	0.00	5	14.00	14.05	-5	3,090	-0.16%
2024/03/05	0	0.00	2	14.00	14.00	-2	3,129	-0.06%
2024/03/04	3.1	14.05	0	0.00	14.05	3.1	3,123	0.10%
2024/02/29	1	14.10	0	0.00	14.15	1	3,180	0.03%
2024/02/26	5	14.25	0	0.00	14.25	5	3,169	0.16%
2024/02/23	0	0.00	42	14.29	14.25	-42	3,174	-1.32%
2024/02/21	0	14.50	5	14.45	14.35	-5	3,160	-0.16%
2024/02/19	5	14.70	0	0.00	14.70	5	3,164	0.16%
2024/02/15	3	14.17	0	0.00	14.25	3	3,136	0.10%
2024/02/02	0	0.00	12	14.40	14.40	-12	3,106	-0.39%
2024/02/01	0	14.60	0	0.00	14.55	0	3,102	0.00%
2024/01/30	0.1	14.45	0	0.00	14.50	0.1	3,067	0.00%
2024/01/29	20	14.67	0	0.00	14.75	20	3,046	0.66%
2024/01/26	2	14.40	1	14.55	14.50	1	3,020	0.03%
2024/01/25	0	14.43	1	14.40	14.40	-1	2,991	-0.03%
2024/01/24	2	14.40	0	0.00	14.35	2	2,969	0.07%
2024/01/22	1	14.15	0	0.00	14.15	1	2,937	0.03%
2024/01/19	2	14.00	2	14.05	14.10	0	2,918	0.00%
2024/01/18	0	14.20	1	14.05	14.05	-1	2,900	-0.03%
2024/01/17	1.1	14.01	0	0.00	14.05	1.1	2,888	0.04%
2024/01/16	2.1	14.36	2	14.35	14.30	0.1	2,815	0.00%
2024/01/15	0.6	14.70	0	0.00	14.60	0.6	2,751	0.02%
2024/01/12	2	14.70	4	14.69	14.70	-2	2,763	-0.07%
2024/01/11	2	14.75	20	14.65	14.60	-18	2,752	-0.65%
2024/01/10	10	14.70	0	0.00	14.70	10	2,695	0.37%
2024/01/09	10	15.00	3	15.07	14.95	7	2,644	0.26%
2024/01/08	2	15.20	1	15.25	15.15	1	2,607	0.04%
2024/01/03	0	0.00	1	15.15	15.15	-1	2,545	-0.04%
2023/12/29	3	15.20	5	15.22	15.20	-2	2,498	-0.08%
2023/12/28	3	15.05	3.5	15.07	15.10	-0.5	2,454	-0.02%
2023/12/27	1	15.10	0	0.00	15.10	1	2,422	0.04%
2023/12/26	21	15.30	0	0.00	15.10	21	2,395	0.88%
2023/12/25	0.1	14.85	6	14.83	14.85	-5.9	2,213	-0.26%
2023/12/21	0	0.00	1	15.30	15.30	-1	1,937	-0.05%
2023/12/20	0	0.00	1	15.00	15.05	-1	1,865	-0.05%
2023/12/19	0.1	15.00	0	0.00	14.90	0.1	1,841	0.00%
2023/12/18	4	15.30	0	0.00	15.20	4	1,754	0.23%
2023/12/15	1	15.35	0	0.00	15.25	1	1,714	0.06%
2023/12/14	2.1	15.23	1	15.20	15.20	1.1	1,614	0.07%
2023/12/13	5	15.20	0	0.00	15.15	5	1,560	0.32%
2023/12/12	1	15.05	0	0.00	15.45	1	1,536	0.07%
2023/12/11	6.2	15.25	1	15.50	15.20	5.2	1,441	0.36%
2023/12/06	49	15.95	0	0.00	15.95	49	1,305	3.75%
2023/12/05	1.2	15.97	3	15.95	16.00	-1.8	1,296	-0.14%
2023/12/04	2	16.03	0	0.00	16.00	2	1,276	0.16%
2023/12/01	0	0.00	1	16.00	15.95	-1	1,251	-0.08%
2023/11/30	1	16.10	0	0.00	16.05	1	1,242	0.08%
2023/11/29	1	16.15	0	0.00	16.10	1	1,197	0.08%
2023/11/28	1	16.10	40	16.10	16.20	-39	1,185	-3.29%
2023/11/24	0	0.00	1	16.80	16.75	-1	1,085	-0.09%
2023/11/23	1	16.35	0	0.00	16.45	1	1,045	0.10%
2023/11/21	0	0.00	1	16.50	16.55	-1	1,030	-0.10%
2023/11/20	5	16.38	0	0.00	16.35	5	1,023	0.49%
2023/11/17	2	16.35	0	0.00	16.35	2	1,025	0.20%
2023/11/15	3	16.00	0	0.00	16.15	3	1,023	0.29%
2023/11/14	1	15.75	1	15.70	15.80	0	1,023	0.00%
2023/11/07	1	16.15	0	0.00	16.05	1	1,262	0.08%
2023/10/31	1	15.90	0	16.00	15.80	1	1,320	0.07%
2023/10/26	1	15.90	0	0.00	15.90	1	1,430	0.07%
2023/10/25	1	16.00	0	0.00	16.05	1	1,436	0.07%
2023/10/19	0	0.00	3	16.15	16.20	-3	1,469	-0.20%
2023/10/16	3	16.55	0	0.00	16.60	3	1,524	0.20%
2023/10/12	1	16.45	0	0.00	16.55	1	1,580	0.06%
2023/10/11	1	16.55	2	16.40	16.20	-1	1,587	-0.06%
2023/10/02	0	0.00	1	16.60	16.60	-1	1,671	-0.06%
2023/09/27	0	0.00	13	16.64	16.65	-13	1,730	-0.75%
2023/09/21	0	0.00	0.3	17.25	17.10	-0.3	1,759	-0.02%
2023/09/20	0	0.00	0.2	17.50	17.25	-0.2	1,753	-0.01%
2023/09/15	50	17.35	0	0.00	17.25	50	1,753	2.85%
2023/09/14	2	17.40	0	0.00	17.40	2	1,754	0.11%
2023/09/11	0	0.00	1	17.15	17.10	-1	1,733	-0.06%
2023/09/07	0	0.00	5	16.85	16.85	-5	1,723	-0.29%
2023/09/04	50	17.15	0	0.00	17.20	50	1,737	2.88%
2023/09/01	0	0.00	0	17.00	17.00	0	1,729	0.00%
2023/08/29	0	0.00	0.5	16.83	16.80	-0.5	1,769	-0.03%
2023/08/22	2	16.28	0	0.00	16.35	2	1,834	0.11%
2023/08/17	2	16.20	0	0.00	16.70	2	1,817	0.11%
2023/08/16	1	16.55	3	16.80	16.50	-2	1,787	-0.11%
2023/08/15	51	16.95	0	0.00	16.95	51	1,758	2.90%
2023/08/14	10	17.30	0	0.00	17.25	10	1,706	0.59%
2023/08/08	1	18.80	0	0.00	18.75	1	1,674	0.06%
2023/08/07	0	0.00	2	18.70	18.80	-2	1,697	-0.12%
2023/08/04	0	0.00	2	18.80	18.80	-2	1,711	-0.12%
2023/08/02	101	18.83	3	18.95	18.70	98	1,718	5.70%	大買/
2023/07/31	0	0.00	1	18.55	18.40	-1	1,654	-0.06%
2023/07/28	0	0.00	2	18.25	18.30	-2	1,654	-0.12%
2023/07/26	0	0.00	1	18.35	18.35	-1	1,683	-0.06%
2023/07/18	3	18.57	1	18.50	18.45	2	1,973	0.10%
2023/07/17	0	0.00	14	18.35	18.40	-14	1,962	-0.71%
2023/07/13	1	18.25	0	0.00	18.20	1	2,108	0.05%
2023/07/10	1	18.50	0	0.00	18.50	1	2,291	0.04%
2023/07/07	2	18.58	0	0.00	18.65	2	2,329	0.09%
2023/07/06	2	18.80	0	0.00	18.80	2	2,319	0.09%
2023/07/04	0	0.00	10	19.40	19.25	-10	2,317	-0.43%
2023/06/28	1	19.30	0	0.00	19.25	1	2,436	0.04%
2023/06/26	0	0.00	1	19.25	19.30	-1	2,504	-0.04%
2023/06/20	1	19.35	2	19.30	19.20	-1	2,544	-0.04%
2023/06/19	1	19.45	0	0.00	19.35	1	2,530	0.04%
2023/06/16	3	19.45	0	0.00	19.45	3	2,543	0.12%
2023/06/15	0	0.00	2	19.30	19.30	-2	2,531	-0.08%
2023/06/14	1	19.25	23	19.28	19.30	-22	2,556	-0.86%
2023/06/12	0	0.00	1	19.35	19.35	-1	2,625	-0.04%
2023/06/08	0	0.00	0	19.60	19.60	0	2,650	0.00%
2023/06/07	0	0.00	20	19.65	19.55	-20	2,691	-0.74%
2023/06/05	10	19.68	2	19.68	19.65	8	2,703	0.30%
2023/06/02	1	19.35	0	0.00	19.35	1	2,685	0.04%
2023/05/31	2	19.00	0	0.00	19.00	2	2,689	0.07%
2023/05/30	21	18.90	0	0.00	18.95	21	2,666	0.79%
2023/05/25	1	19.10	0	0.00	19.10	1	2,697	0.04%
2023/05/23	0	0.00	1	19.35	19.30	-1	2,697	-0.04%
2023/05/22	1	19.10	0	19.30	19.15	1	2,696	0.04%
2023/05/16	1	19.05	0	0.00	19.05	1	2,742	0.04%
2023/05/10	5	19.25	2	19.35	19.25	3	2,767	0.11%
2023/05/08	1	19.75	0	0.00	19.75	1	2,779	0.04%
2023/05/05	0	0.00	3	19.65	19.70	-3	2,811	-0.11%
2023/05/04	1	19.65	0	0.00	19.70	1	2,852	0.04%
2023/05/03	1	19.85	10	19.85	19.85	-9	2,862	-0.31%
2023/05/02	5	20.16	0	0.00	20.10	5	2,900	0.17%
2023/04/24	0	20.80	0	0.00	20.80	0	2,921	0.00%
2023/04/21	0	0.00	2	20.15	20.25	-2	2,765	-0.07%
2023/04/20	0	0.00	2	20.30	20.25	-2	2,771	-0.07%
2023/04/18	0	21.15	1	20.55	20.55	-1	2,732	-0.04%
2023/04/17	10	21.15	0	0.00	21.20	10	2,683	0.37%
2023/04/14	0	0.00	2	20.95	21.15	-2	2,686	-0.07%
2023/04/13	2	20.85	0	0.00	20.75	2	2,655	0.08%
2023/04/12	0	0.00	5.5	20.56	20.60	-5.5	2,543	-0.22%
2023/04/06	0	0.00	3	20.22	20.15	-3	2,542	-0.12%
2023/03/31	0	0.00	2	19.90	20.00	-2	2,482	-0.08%
2023/03/28	0	0.00	2	19.85	19.80	-2	2,687	-0.07%
2023/03/27	24	19.74	3	19.85	20.00	21	2,697	0.78%
2023/03/24	2	19.65	0	0.00	19.60	2	2,738	0.07%
2023/03/20	10	19.60	0	0.00	19.55	10	2,903	0.34%
2023/03/17	5	19.15	1	19.25	19.55	4	3,123	0.13%
2023/03/10	0	0.00	27	19.63	19.60	-27	3,538	-0.76%
2023/03/08	1	20.00	0	0.00	20.00	1	4,351	0.02%
2023/03/07	0	0.00	1	19.95	20.00	-1	4,436	-0.02%
2023/03/02	10	19.85	0	0.00	19.75	10	4,680	0.21%
2023/03/01	0	19.80	1	19.85	19.80	-1	4,684	-0.02%
2023/02/24	0.7	20.20	0	0.00	19.90	0.7	4,677	0.01%
2023/02/15	0	0.00	1	19.65	19.65	-1	4,963	-0.02%
2023/02/09	1	19.75	1	19.70	19.65	0	4,972	0.00%
2023/01/31	0	0.00	20	20.00	20.05	-20	4,794	-0.42%
2023/01/12	0	0.00	23	19.56	19.60	-23	4,591	-0.50%
2023/01/06	0	0.00	2	19.30	19.30	-2	4,500	-0.04%
2023/01/05	2	19.65	0	0.00	19.30	2	4,514	0.04%
2023/01/04	0	0.00	10	19.30	19.30	-10	4,480	-0.22%
2022/12/28	0	0.00	1	19.15	18.85	-1	4,417	-0.02%
2022/12/27	4	19.20	0	0.00	19.20	4	4,403	0.09%
2022/12/26	2	19.00	0	0.00	19.10	2	4,384	0.05%
2022/12/23	0	0.00	1	18.90	18.95	-1	4,368	-0.02%
2022/12/16	4	18.49	0	0.00	18.35	4	4,271	0.09%
2022/12/15	0	0.00	5	19.10	19.05	-5	4,192	-0.12%
2022/12/14	1	18.60	1	18.75	18.80	0	4,160	0.00%
2022/12/12	1	18.50	0	0.00	18.45	1	4,095	0.02%
2022/12/09	5	19.42	3	19.18	19.00	2	4,067	0.05%
2022/12/08	0	0.00	2	18.75	18.85	-2	3,862	-0.05%
2022/12/07	1	19.15	0	0.00	18.85	1	3,836	0.03%
2022/12/06	0	0.00	15	19.70	19.20	-15	3,753	-0.40%
2022/12/02	3	20.18	0	0.00	20.30	3	3,560	0.08%
2022/12/01	6	20.96	13	20.84	20.70	-7	3,402	-0.21%
2022/11/30	3	20.08	26	20.80	20.80	-23	2,936	-0.78%
2022/11/29	0	0.00	1	18.90	18.95	-1	2,586	-0.04%
2022/11/28	1	18.70	2	18.58	18.80	-1	2,511	-0.04%
2022/11/25	0	0.00	2	18.40	18.30	-2	2,377	-0.08%
2022/11/24	0	0.00	5	17.86	17.85	-5	2,293	-0.22%
2022/11/22	0	0.00	1	17.55	17.35	-1	2,275	-0.04%
2022/11/18	0	0.00	10	17.55	17.50	-10	2,287	-0.44%
2022/11/16	3	17.47	0	0.00	17.35	3	2,368	0.13%
2022/11/15	11	17.65	9	17.65	17.70	2	2,326	0.09%
2022/11/14	0	0.00	2	17.75	17.80	-2	2,318	-0.09%
2022/11/07	0	0.00	2	18.00	18.05	-2	2,362	-0.08%
2022/10/19	0	0.00	65	17.52	17.35	-65	2,446	-2.66%
2022/10/14	0	0.00	10	17.30	17.10	-10	2,461	-0.41%
2022/09/28	21	16.93	9	16.75	16.60	12	3,317	0.36%
2022/09/27	10	17.45	0	0.00	17.55	10	3,304	0.30%
2022/09/23	0	0.00	1	18.65	18.65	-1	3,314	-0.03%
2022/09/14	0	0.00	30	18.65	18.65	-30	3,531	-0.85%
2022/09/06	0	0.00	21	18.35	18.30	-21	3,673	-0.57%
2022/09/05	0	0.00	0.1	18.45	18.35	-0.1	3,674	0.00%
2022/09/02	53	18.64	0	0.00	18.55	53	3,684	1.44%
2022/08/30	10	18.83	1	18.80	18.75	9	3,674	0.24%
2022/08/26	5	19.15	0	0.00	19.15	5	3,702	0.14%
2022/08/24	1	19.30	0	0.00	19.20	1	3,731	0.03%
2022/08/23	0	0.00	1	18.85	18.90	-1	3,674	-0.03%
2022/08/22	6	18.85	1	18.85	18.90	5	3,717	0.13%
2022/08/19	6	18.80	0	0.00	18.90	6	3,723	0.16%
2022/08/18	8	18.74	0	0.00	18.70	8	3,735	0.21%
2022/08/17	2	18.65	0	0.00	18.70	2	3,748	0.05%
2022/08/16	2	19.00	0	0.00	18.85	2	3,712	0.05%
2022/08/15	7	19.15	0	0.00	19.20	7	3,655	0.19%
2022/08/12	58	19.34	2	19.30	19.25	56	3,634	1.54%
2022/08/11	0	0.00	55	19.85	19.85	-55	3,577	-1.54%
2022/08/10	5	19.50	0	0.00	19.55	5	3,591	0.14%
2022/08/02	0	0.00	6	19.65	19.60	-6	3,817	-0.16%
2022/07/29	0	0.00	2	19.80	19.80	-2	3,966	-0.05%
2022/07/28	0	0.00	1	19.75	19.75	-1	4,002	-0.02%
2022/07/22	1	19.40	5	19.35	19.35	-4	4,178	-0.10%
2022/07/20	0	19.50	7	19.51	19.35	-7	4,312	-0.16%
2022/07/18	0	0.00	10	18.90	18.90	-10	4,350	-0.23%
2022/07/15	3	18.87	370	18.87	18.80	-367	4,367	-8.40%	大賣/鉅額交易
2022/07/14	0	0.00	308	19.21	19.20	-308	4,323	-7.12%	大賣/鉅額交易
2022/07/13	0	0.00	150	20.62	20.60	-150	4,147	-3.62%	大賣/鉅額交易
2022/07/12	1	20.60	0	0.00	20.35	1	3,987	0.03%
2022/07/11	1	21.50	0	0.00	21.40	1	3,872	0.03%
2022/07/07	5	21.65	0	0.00	21.55	5	3,848	0.13%
2022/07/06	8	21.91	13	21.60	21.40	-5	3,823	-0.13%
2022/07/01	0	0.00	1	22.00	21.95	-1	3,924	-0.03%
2022/06/30	2	23.00	8	22.87	22.70	-6	3,952	-0.15%
2022/06/28	1	23.30	0	0.00	23.30	1	4,190	0.02%
2022/06/27	0	0.00	10	23.25	23.20	-10	4,495	-0.22%
2022/06/22	2	22.90	0	0.00	22.25	2	4,511	0.04%
2022/06/21	14	23.04	0	0.00	23.10	14	4,418	0.32%
2022/06/10	5	24.65	2	24.65	24.60	3	4,429	0.07%
2022/06/09	1	24.75	0	0.00	24.75	1	4,480	0.02%
2022/06/08	0	0.00	1.1	24.80	24.60	-1.1	4,538	-0.02%
2022/06/06	2	24.60	0	0.00	24.55	2	4,808	0.04%
2022/06/02	1	24.80	0	0.00	24.75	1	4,978	0.02%
2022/05/31	1	24.55	2	24.50	24.50	-1	5,132	-0.02%
2022/05/27	1	24.00	1	24.05	24.00	0	5,388	0.00%
2022/05/26	3	24.13	0	0.00	23.95	3	5,504	0.05%
2022/05/25	10	24.00	0	0.00	24.10	10	5,539	0.18%
2022/05/24	0	0.00	5	24.25	24.10	-5	5,633	-0.09%
2022/05/23	1	24.15	0	0.00	24.15	1	5,624	0.02%
2022/05/20	0	0.00	10	24.30	24.10	-10	5,713	-0.18%
2022/05/19	3	24.00	3	23.95	24.15	0	5,774	0.00%
2022/05/18	4	24.44	0	0.00	24.55	4	5,777	0.07%
2022/05/17	0	0.00	3	24.03	24.20	-3	5,804	-0.05%
2022/05/13	0	0.00	1	23.75	23.80	-1	5,880	-0.02%
2022/05/12	2	23.85	1	23.55	23.45	1	6,070	0.02%
2022/05/11	6	24.11	4	24.25	24.20	2	6,223	0.03%
2022/05/10	11	24.25	8	24.24	24.25	3	6,404	0.05%
2022/05/09	0	0.00	5	25.20	24.60	-5	6,485	-0.08%
2022/05/06	1	25.55	0	0.00	25.55	1	6,541	0.02%
2022/05/04	0	0.00	40	25.75	25.85	-40	6,626	-0.60%
2022/04/29	2	26.03	3	26.13	26.05	-1	6,777	-0.01%
2022/04/28	10	25.70	2	25.75	25.80	8	6,871	0.12%
2022/04/27	14	25.13	63	25.33	25.05	-49	6,853	-0.71%
2022/04/26	6	26.00	3	25.95	26.00	3	6,861	0.04%
2022/04/25	74	26.01	2	25.95	25.95	72	6,865	1.05%
2022/04/22	0	0.00	1	26.35	26.50	-1	6,816	-0.01%
2022/04/21	3	26.50	1	26.40	26.50	2	6,834	0.03%
2022/04/20	2	26.30	0	0.00	26.30	2	6,875	0.03%
2022/04/19	11	26.15	45	26.15	26.25	-34	6,929	-0.49%
2022/04/15	6	26.45	2	26.40	26.40	4	7,184	0.06%
2022/04/14	10	26.50	0	0.00	26.55	10	7,364	0.14%
2022/04/13	1	26.30	0	0.00	26.30	1	7,342	0.01%
2022/04/12	0	0.00	5	26.00	26.15	-5	7,389	-0.07%
2022/04/11	12	26.20	5	26.60	26.15	7	7,410	0.09%
2022/04/08	10	26.40	0	0.00	26.60	10	7,422	0.13%
2022/04/07	0	26.65	1	26.35	26.25	-1	7,512	-0.01%
2022/04/06	11	26.63	0	0.00	26.75	11	7,510	0.15%
2022/04/01	50	26.88	0	0.00	27.00	50	7,483	0.67%
2022/03/31	0	0.00	6	27.54	27.30	-6	7,388	-0.08%
2022/03/30	16	28.15	13.1	27.98	27.85	2.9	7,366	0.04%
2022/03/28	1	26.71	0	0.00	26.80	1	7,062	0.01%
2022/03/25	0	0.00	4	27.10	27.25	-4	7,058	-0.06%
2022/03/24	8	27.03	1	26.95	26.95	7	7,056	0.10%
2022/03/23	3	27.20	0	0.00	27.15	3	7,109	0.04%
2022/03/22	1	27.10	3	27.05	27.15	-2	7,152	-0.03%
2022/03/21	5	27.00	5	26.91	27.00	0	7,239	0.00%
2022/03/18	2	26.65	2	26.75	26.55	0	7,296	0.00%
2022/03/17	3	26.62	6	26.66	26.75	-3	7,342	-0.04%
2022/03/16	2	26.33	0	0.00	26.30	2	7,413	0.03%
2022/03/15	1.1	26.50	0	0.00	26.40	1.1	7,471	0.01%
2022/03/14	1	26.80	10	26.50	26.80	-9	7,632	-0.12%
2022/03/11	1	26.25	1	26.25	26.25	0	7,710	0.00%
2022/03/10	26	26.46	4	26.41	26.50	22	7,763	0.28%
2022/03/09	15	26.26	3	26.15	26.10	12	7,810	0.15%
2022/03/08	41	26.86	0	0.00	26.70	41	7,737	0.53%
2022/03/07	2.1	27.70	0	0.00	27.75	2.1	7,794	0.03%
2022/03/04	10	28.65	0	0.00	28.65	10	8,034	0.12%
2022/03/03	1	28.95	15	28.97	28.95	-14	8,350	-0.17%
2022/03/02	5	28.87	3	28.87	28.85	2	9,203	0.02%
2022/03/01	0	0.00	22.2	28.79	28.75	-22.2	9,854	-0.23%
2022/02/25	0	0.00	6	28.23	28.40	-6	10,084	-0.06%
2022/02/23	0	28.50	10	28.30	28.45	-10	10,078	-0.10%
2022/02/22	3	28.35	1	29.00	28.35	2	10,231	0.02%
2022/02/21	4	28.59	10	28.79	28.70	-6	10,260	-0.06%
2022/02/18	14	28.31	13	28.48	28.55	1	10,295	0.01%
2022/02/17	0	0.00	6	28.38	28.35	-6	10,442	-0.06%
2022/02/16	0	0.00	8	28.28	28.25	-8	10,722	-0.07%
2022/02/14	64	28.63	15	28.96	28.30	49	11,335	0.43%
2022/02/11	20	28.98	14	28.98	29.00	6	11,247	0.05%
2022/02/10	17	28.77	9	28.81	28.80	8	11,082	0.07%
2022/02/09	4	28.35	74	28.40	28.50	-70	10,962	-0.64%
2022/02/08	0	0.00	30	28.19	28.25	-30	10,899	-0.28%
2022/02/07	4	27.78	8	27.58	27.80	-4	10,850	-0.04%
2022/01/26	5	26.60	5	26.70	26.60	0	10,807	0.00%
2022/01/25	11	26.68	2	26.68	26.50	9	10,809	0.08%
2022/01/24	8	26.99	6	26.98	27.00	2	10,773	0.02%
2022/01/21	20	27.80	42	27.81	27.50	-22	10,718	-0.21%
2022/01/19	78	27.73	0	0.00	27.60	78	10,619	0.73%
2022/01/18	14	27.94	55	28.09	27.80	-41	10,534	-0.39%
2022/01/14	4	27.96	1	27.80	27.85	3	10,674	0.03%
2022/01/13	9	28.00	12	27.92	28.05	-3	10,691	-0.03%
2022/01/12	56	27.73	24	27.57	27.75	32	10,724	0.30%
2022/01/11	16	27.66	3	27.65	27.65	13	10,735	0.12%
2022/01/10	45	28.11	0	0.00	28.05	45	10,654	0.42%
2022/01/07	3	28.30	32	28.70	28.25	-29	10,611	-0.27%
2022/01/06	7	28.10	0	0.00	28.10	7	10,514	0.07%
2022/01/05	180	28.19	0	0.00	28.10	180	10,537	1.71%	大買/鉅額交易
2022/01/04	7	28.24	0	0.00	28.25	7	10,557	0.07%
2022/01/03	21	28.51	0	0.00	28.40	21	10,591	0.20%
2021/12/30	11	28.78	0	0.00	28.70	11	10,636	0.10%
2021/12/29	2	28.75	23.1	28.79	28.85	-21.1	10,723	-0.20%
2021/12/28	2	28.65	0	0.00	28.65	2	10,792	0.02%
2021/12/27	5	28.51	4	28.53	28.50	1	11,099	0.01%
2021/12/24	2	28.55	1	28.55	28.40	1	11,428	0.01%
2021/12/23	31	28.30	3	28.33	28.35	28	11,759	0.24%
2021/12/22	0	0.00	2	28.30	28.20	-2	12,365	-0.02%
2021/12/21	1	28.25	2	28.20	28.20	-1	12,689	-0.01%
2021/12/20	3	28.20	2	28.33	28.10	1	13,086	0.01%
2021/12/17	4	28.23	0	0.00	28.30	4	13,159	0.03%
2021/12/16	31	28.00	10	28.00	27.90	21	13,171	0.16%
2021/12/15	200	28.13	1	28.10	27.95	199	13,213	1.51%	大買/鉅額交易
2021/12/14	16	28.17	3	28.30	28.10	13	13,455	0.10%
2021/12/13	3	28.15	1	28.15	28.15	2	13,645	0.01%
2021/12/10	1	28.20	8	28.30	28.20	-7	13,719	-0.05%
2021/12/09	7	28.55	0	0.00	28.45	7	13,672	0.05%
2021/12/08	2	28.95	8	28.69	28.55	-6	13,661	-0.04%
2021/12/07	1	28.60	7	28.64	28.75	-6	13,548	-0.04%
2021/12/06	10	28.34	3	28.55	28.35	7	13,459	0.05%
2021/12/03	206	28.60	1	28.70	28.50	205	13,445	1.52%	大買/鉅額交易
2021/12/02	5	28.50	4	28.48	28.40	1	13,374	0.01%
2021/12/01	14	28.58	7	28.66	28.70	7	13,300	0.05%
2021/11/30	48	28.88	39	28.71	28.75	9	13,134	0.07%
2021/11/29	20	28.86	6	28.75	28.70	14	12,856	0.11%
2021/11/26	94	30.02	36	29.87	29.80	58	12,642	0.46%
2021/11/25	62	29.86	26	29.65	29.75	36	11,857	0.30%
2021/11/24	21	28.63	27	28.95	29.20	-6	11,104	-0.05%
2021/11/23	2	28.20	0	0.00	28.15	2	10,814	0.02%
2021/11/22	4	28.35	15	28.35	28.30	-11	10,788	-0.10%
2021/11/19	7	28.65	10	28.79	28.50	-3	10,778	-0.03%
2021/11/18	1	28.60	10	28.53	28.70	-9	10,714	-0.08%
2021/11/17	31	28.19	0	0.00	28.15	31	10,699	0.29%
2021/11/16	33	28.48	4	28.44	28.45	29	10,782	0.27%
2021/11/15	24	28.95	16.5	29.02	28.80	7.5	10,695	0.07%
2021/11/12	10.5	28.76	114	29.37	29.55	-103.5	10,498	-0.99%	大賣/鉅額交易
2021/11/11	45	27.63	1	27.65	27.50	44	10,105	0.44%
2021/11/10	10	28.34	19	28.46	28.15	-9	10,236	-0.09%
2021/11/09	0	0.00	8	27.92	27.95	-8	10,379	-0.08%
2021/11/08	15	27.65	34	27.82	27.85	-19	10,598	-0.18%
2021/11/05	10	27.20	10	27.48	27.55	0	10,861	0.00%
2021/11/04	30	27.09	20	27.20	27.10	10	10,873	0.09%
2021/11/03	3	27.43	70	27.25	27.50	-67	10,892	-0.62%
2021/11/02	1	27.00	0	0.00	26.95	1	11,027	0.01%
2021/11/01	39	26.99	10	27.06	27.05	29	11,256	0.26%
2021/10/29	4	26.88	4	26.88	27.00	0	11,323	0.00%
2021/10/28	1	26.70	5	26.90	26.95	-4	11,313	-0.04%
2021/10/27	16	26.64	1	26.60	26.55	15	11,359	0.13%
2021/10/26	35	26.80	3	26.82	26.80	32	11,391	0.28%
2021/10/25	6	26.46	7	26.51	26.80	-1	11,456	-0.01%
2021/10/22	21	26.54	1	26.50	26.35	20	11,536	0.17%
2021/10/21	1	26.90	1	27.00	26.85	0	11,544	0.00%
2021/10/20	8	27.23	0	0.00	26.90	8	11,630	0.07%
2021/10/19	11	27.15	10	27.30	27.30	1	11,719	0.01%
2021/10/18	1	27.15	14	27.51	27.35	-13	11,753	-0.11%
2021/10/15	12	27.11	0	0.00	27.20	12	11,849	0.10%
2021/10/14	25	26.86	0	0.00	26.95	25	12,027	0.21%
2021/10/13	6	27.61	7	27.19	27.15	-1	12,000	-0.01%
2021/10/12	8	28.03	7	27.98	27.75	1	12,108	0.01%
2021/10/08	17	28.10	5	28.52	28.10	12	12,156	0.10%
2021/10/07	18	28.30	2	28.70	28.70	16	12,374	0.13%
2021/10/06	29	28.23	26	28.47	28.10	3	12,730	0.02%
2021/10/05	25	26.97	54	26.41	27.60	-29	12,779	-0.23%
2021/10/04	26	27.34	10	27.30	26.85	16	12,812	0.12%
2021/10/01	33	28.30	32	28.38	28.10	1	12,723	0.01%
2021/09/30	45	29.09	0.4	29.05	28.95	44.6	12,932	0.34%
2021/09/29	21	30.62	14	30.93	29.80	7	13,036	0.05%
2021/09/28	23	30.57	54	30.56	31.00	-31	13,169	-0.24%
2021/09/27	14	29.94	37	30.07	30.35	-23	16,563	-0.14%
2021/09/24	8	29.37	4	29.43	29.25	4	18,467	0.02%
2021/09/23	2	29.23	1	29.20	29.15	1	18,717	0.01%
2021/09/22	11	28.47	5	28.61	28.65	6	18,974	0.03%
2021/09/17	29	29.47	11	30.11	29.10	18	19,124	0.09%
2021/09/16	24	29.67	25	29.76	29.90	-1	18,943	-0.01%
2021/09/15	0	0.00	4	28.83	28.80	-4	18,890	-0.02%
2021/09/14	20	29.00	8	29.15	29.15	12	19,005	0.06%
2021/09/13	10	29.35	0	0.00	29.40	10	19,224	0.05%
2021/09/10	0	0.00	5	28.95	28.90	-5	19,502	-0.03%
2021/09/09	0	0.00	1	28.45	28.50	-1	19,690	-0.01%
2021/09/08	8	28.33	22	28.63	28.45	-14	19,913	-0.07%
2021/09/07	11	28.75	0	0.00	28.85	11	20,858	0.05%
2021/09/06	36	28.98	21	28.50	28.50	15	21,221	0.07%
2021/09/03	7	29.34	1	29.65	29.25	6	21,757	0.03%
2021/09/02	57	29.61	19	29.37	29.45	38	22,413	0.17%
2021/09/01	8	30.17	11	30.38	30.10	-3	22,929	-0.01%
2021/08/31	10	29.85	6	30.07	30.45	4	23,466	0.02%
2021/08/27	0	0.00	1	29.40	29.50	-1	24,911	0.00%
2021/08/26	1	29.00	23	29.05	29.05	-22	25,559	-0.09%
2021/08/25	11	28.78	1	28.90	28.90	10	26,376	0.04%
2021/08/24	1	28.75	3	28.92	28.75	-2	26,576	-0.01%
2021/08/23	1	28.45	6	28.58	28.45	-5	26,948	-0.02%
2021/08/20	22	28.40	0	0.00	28.10	22	27,069	0.08%
2021/08/19	1	29.25	10	29.05	29.00	-9	27,083	-0.03%
2021/08/18	10	28.85	49	29.37	29.95	-39	27,251	-0.14%
2021/08/16	18	30.43	2	30.10	29.90	16	27,993	0.06%
2021/08/13	25	31.35	17	31.66	31.20	8	28,018	0.03%
2021/08/12	0	0.00	19	31.01	31.30	-19	28,173	-0.07%
2021/08/11	16	30.57	0	0.00	30.00	16	28,360	0.06%
2021/08/10	0	0.00	7	30.56	30.70	-7	28,688	-0.02%
2021/08/09	1	30.40	3	30.65	30.70	-2	29,084	-0.01%
2021/08/06	0	0.00	22	31.59	30.95	-22	29,674	-0.07%
2021/08/05	25	30.85	59	31.01	30.90	-34	29,798	-0.11%
2021/08/04	0	0.00	6	30.03	30.30	-6	30,190	-0.02%
2021/08/03	1	29.65	1	29.55	29.60	0	30,703	0.00%
2021/08/02	2	29.00	13	29.63	29.75	-11	31,372	-0.04%
2021/07/30	0	0.00	1	29.25	29.15	-1	31,833	0.00%
2021/07/29	2	29.25	5	29.38	29.30	-3	32,167	-0.01%
2021/07/28	12	28.88	2	29.15	28.90	10	32,510	0.03%
2021/07/27	11	29.35	0	0.00	29.25	11	33,073	0.03%
2021/07/26	7	29.87	3	29.98	29.75	4	33,683	0.01%
2021/07/23	7	30.19	26	30.41	30.45	-19	34,349	-0.06%
2021/07/22	14	29.54	4	29.93	29.45	10	34,457	0.03%
2021/07/21	14	29.44	2	29.95	29.30	12	34,896	0.03%
2021/07/20	13	30.52	0	0.00	30.05	13	35,053	0.04%
2021/07/16	1	31.15	14	31.29	31.30	-13	36,742	-0.04%
2021/07/15	2	30.90	53	30.93	31.15	-51	37,062	-0.14%
2021/07/14	16	29.89	5	29.92	30.05	11	37,787	0.03%
2021/07/13	103	30.65	285	30.33	30.15	-182	38,665	-0.47%	大買/大賣/鉅額交易
2021/07/12	46	31.72	55	31.56	31.45	-9	38,720	-0.02%
2021/07/09	21	32.00	198	31.96	31.80	-177	39,020	-0.45%	大賣/鉅額交易
2021/07/08	317	32.01	37	31.90	32.10	280	39,246	0.71%	大買/鉅額交易
2021/07/07	67.1	32.46	20	31.80	31.80	47.1	39,497	0.12%
2021/07/06	43	33.10	7	33.09	33.35	36	39,662	0.09%
2021/07/05	110	32.51	27	32.82	32.75	83	39,482	0.21%	大買/
2021/07/02	257.1	33.30	164	33.48	32.00	93.1	39,015	0.24%	大買/大賣/
2021/07/01	97	31.96	147.1	32.02	32.90	-50.1	35,475	-0.14%	大賣/
2021/06/30	42	29.92	59	29.92	29.95	-17	33,491	-0.05%
2021/06/29	38	29.55	12	29.66	29.30	26	33,314	0.08%
2021/06/28	18	29.43	10	29.54	29.70	8	33,309	0.02%
2021/06/25	8	29.17	48	29.23	29.05	-40	33,238	-0.12%
2021/06/24	30	28.66	11	29.10	29.15	19	33,558	0.06%
2021/06/23	33	28.80	26	28.67	28.75	7	34,034	0.02%
2021/06/22	10	28.90	8	29.14	29.00	2	34,354	0.01%
2021/06/21	23	28.14	207	28.57	28.50	-184	34,152	-0.54%	大賣/鉅額交易
2021/06/18	10	29.14	21	29.16	29.10	-11	33,904	-0.03%
2021/06/17	22	29.01	70.2	29.19	29.55	-48.2	33,817	-0.14%
2021/06/16	282	29.73	53	30.19	29.05	229	33,732	0.68%	大買/鉅額交易
2021/06/15	186	30.09	13	30.05	30.10	173	32,787	0.53%	大買/鉅額交易
2021/06/11	32	29.99	17	29.92	30.00	15	32,499	0.05%
2021/06/09	85	30.34	25	30.20	30.05	60	31,523	0.19%
2021/06/08	63	30.15	85.2	29.65	29.80	-22.2	31,112	-0.07%
2021/06/07	44	29.85	152	29.91	29.80	-108	30,592	-0.35%	大賣/鉅額交易
2021/06/04	69	28.83	27	28.72	28.60	42	29,651	0.14%
2021/06/03	28	28.29	41	27.88	28.50	-13	29,516	-0.04%
2021/06/02	26	27.76	35	27.96	27.60	-9	29,646	-0.03%
2021/06/01	18	26.80	0	0.00	27.00	18	28,925	0.06%
2021/05/31	89	26.97	21	26.92	26.80	68	28,924	0.24%
2021/05/28	3	26.25	23	26.06	26.20	-20	28,562	-0.07%
2021/05/27	19	25.91	80	25.87	25.75	-61	28,446	-0.21%
2021/05/26	19	25.98	46	26.00	26.05	-27	28,348	-0.10%
2021/05/25	36	26.43	25	26.79	25.90	11	28,179	0.04%
2021/05/24	19	25.28	73	25.14	25.15	-54	27,684	-0.20%
2021/05/21	74	24.49	9	24.62	24.80	65	27,756	0.23%
2021/05/20	21	24.40	4	24.80	24.00	17	27,565	0.06%
2021/05/19	31	24.42	20	24.50	24.45	11	27,252	0.04%
2021/05/18	108	24.78	2	24.53	24.85	106	26,955	0.39%	大買/鉅額交易
2021/05/17	27	24.46	21	24.65	24.05	6	26,378	0.02%
2021/05/14	13	27.16	18	27.27	26.70	-5	25,940	-0.02%
2021/05/13	24	25.00	31	25.35	25.00	-7	25,311	-0.03%
2021/05/12	20	26.32	32	26.51	25.70	-12	25,069	-0.05%
2021/05/11	23	28.79	38	28.58	28.00	-15	24,485	-0.06%
2021/05/10	51	29.05	40	28.99	28.90	11	23,939	0.05%
2021/05/07	103	29.45	1	29.35	29.05	102	23,292	0.44%	大買/鉅額交易
2021/05/06	57	31.94	44	32.27	32.25	13	22,826	0.06%
2021/05/05	13	31.42	51	31.91	31.30	-38	22,518	-0.17%
2021/05/04	17	30.46	24	31.83	30.20	-7	22,164	-0.03%
2021/05/03	60	33.33	326	33.21	32.65	-266	21,499	-1.24%	大賣/鉅額交易
2021/04/29	37	33.18	61.2	33.23	33.50	-24.2	20,888	-0.12%
2021/04/28	171	32.41	12	32.61	32.50	159	20,155	0.79%	大買/鉅額交易
2021/04/27	46	32.18	70.1	32.34	32.60	-24.1	20,086	-0.12%
2021/04/26	16	31.47	10	31.95	32.10	6	19,617	0.03%
2021/04/23	16	31.07	16	31.17	31.30	0	19,396	0.00%
2021/04/22	83	32.42	106	32.54	31.75	-23	19,134	-0.12%	大賣/
2021/04/21	73	31.39	85	31.37	31.40	-12	17,793	-0.07%
2021/04/20	92	31.19	51	31.19	31.85	41	17,379	0.24%
2021/04/19	83	31.61	70	31.69	32.65	13	16,683	0.08%
2021/04/16	69	29.68	26.5	29.60	29.70	42.5	15,557	0.27%
2021/04/15	30	29.06	140.1	29.26	29.15	-110.1	15,203	-0.72%	大賣/鉅額交易
2021/04/14	176	27.73	15	27.79	27.90	161	14,958	1.08%	大買/鉅額交易
2021/04/13	162	28.99	11	28.17	28.20	151	14,843	1.02%	大買/鉅額交易
2021/04/12	38.1	29.26	38.5	29.29	29.60	-0.4	14,702	0.00%
2021/04/09	36.5	28.14	40	28.16	28.45	-3.5	14,253	-0.02%
2021/04/08	13.1	27.51	135.2	27.65	28.00	-122.1	14,186	-0.86%	大賣/鉅額交易
2021/04/07	41.1	27.60	7	27.63	27.80	34.1	14,574	0.23%
2021/04/06	11	27.71	90.3	27.86	27.90	-79.3	14,641	-0.54%
2021/04/01	45	27.35	3	27.38	27.30	42	14,455	0.29%
2021/03/31	88	27.49	19	27.54	27.50	69	14,359	0.48%
2021/03/30	35	27.13	20	27.18	27.30	15	14,217	0.11%
2021/03/29	35	27.22	10	27.18	27.00	25	14,377	0.17%
2021/03/26	27	26.78	4	26.58	26.80	23	15,094	0.15%
2021/03/25	4	25.88	25	25.69	25.95	-21	14,603	-0.14%
2021/03/24	0	0.00	33	24.78	24.95	-33	14,095	-0.23%
2021/03/23	2	24.50	0	0.00	24.55	2	14,129	0.01%
2021/03/19	12	24.45	30	24.18	24.10	-18	14,283	-0.13%
2021/03/18	13	24.90	0	0.00	24.85	13	14,257	0.09%
2021/03/17	5	25.05	0	0.00	25.00	5	14,337	0.03%
2021/03/16	6	25.23	5	25.30	25.15	1	14,472	0.01%
2021/03/15	14	25.31	10	25.80	25.60	4	14,467	0.03%
2021/03/12	14	25.19	34	25.32	25.30	-20	14,393	-0.14%
2021/03/11	122	25.24	14	25.67	25.10	108	14,430	0.75%	大買/鉅額交易
2021/03/10	1	25.05	16	25.24	25.35	-15	14,519	-0.10%
2021/03/09	51	25.09	24	25.12	25.25	27	14,525	0.19%
2021/03/08	61	25.26	68	25.31	25.65	-7	14,413	-0.05%
2021/03/05	45	24.02	200	24.31	23.85	-155	13,681	-1.13%	大賣/鉅額交易
2021/03/04	1	24.10	25	24.43	24.35	-24	13,792	-0.17%
2021/03/03	2	23.60	7	24.09	23.95	-5	13,780	-0.04%
2021/03/02	15	23.72	3	23.70	23.55	12	13,978	0.09%
2021/02/26	20	23.75	137	23.74	23.85	-117	14,156	-0.83%	大賣/鉅額交易
2021/02/25	6	23.79	25	23.97	23.85	-19	14,393	-0.13%
2021/02/24	53	24.18	24	24.29	23.65	29	14,651	0.20%
2021/02/23	18	24.33	68	24.20	24.35	-50	14,864	-0.34%
2021/02/22	16	23.57	6	23.73	23.50	10	14,685	0.07%
2021/02/19	6	23.55	2	23.80	23.50	4	15,307	0.03%
2021/02/18	13	23.33	10	23.80	23.25	3	15,492	0.02%
2021/02/17	2	23.00	3	23.15	23.00	-1	15,831	-0.01%
2021/02/05	6	22.58	12	22.52	22.60	-6	16,518	-0.04%
2021/02/04	0	0.00	11	22.48	22.55	-11	16,886	-0.07%
2021/02/03	0	21.90	13	22.05	22.25	-13	17,408	-0.07%
2021/02/02	0	0.00	6	21.57	21.80	-6	17,681	-0.03%
2021/02/01	8	21.33	11	21.12	21.55	-3	18,013	-0.02%
2021/01/29	10	20.91	0	0.00	20.90	10	18,260	0.05%
2021/01/27	142	21.71	2	21.65	21.55	140	18,929	0.74%	大買/鉅額交易
2021/01/26	6	22.18	0	0.00	21.85	6	19,461	0.03%
2021/01/25	100	22.00	0	0.00	22.15	100	20,193	0.50%
2021/01/22	103	21.51	106	22.02	22.00	-3	20,509	-0.01%	大買/大賣/
2021/01/21	0	0.00	23	21.24	21.40	-23	20,749	-0.11%
2021/01/20	7	21.89	300	21.73	21.10	-293	21,386	-1.37%	大賣/鉅額交易
2021/01/19	1	22.35	0	0.00	22.45	1	22,351	0.00%
2021/01/18	3	22.27	2	22.60	22.45	1	23,010	0.00%
2021/01/15	23	22.85	3	22.80	22.55	20	23,183	0.09%
2021/01/14	3	22.92	9	23.23	23.45	-6	23,266	-0.03%
2021/01/13	2	23.08	1	23.20	23.20	1	23,221	0.00%
2021/01/12	0	0.00	20	23.00	23.10	-20	23,313	-0.09%
2021/01/11	6	23.32	12	23.73	23.35	-6	23,266	-0.03%
2021/01/08	30	23.42	6	23.34	23.50	24	23,488	0.10%
2021/01/07	8	23.89	9	24.00	23.95	-1	23,507	0.00%
2021/01/06	41	23.71	167	23.65	23.35	-126	23,377	-0.54%	大賣/鉅額交易
2021/01/05	38	24.53	14	24.39	24.30	24	23,331	0.10%
2021/01/04	10	23.85	6	24.10	24.10	4	23,022	0.02%
2020/12/31	9	23.76	26	23.80	23.75	-17	22,751	-0.07%
2020/12/30	37	23.67	35	23.98	23.55	2	22,459	0.01%
2020/12/29	19	23.22	7	23.36	23.10	12	21,832	0.05%
2020/12/28	0	0.00	7	22.80	22.95	-7	21,601	-0.03%
2020/12/25	11	22.65	27	22.83	22.75	-16	21,460	-0.07%
2020/12/24	47	22.89	51	22.92	22.65	-4	21,423	-0.02%
2020/12/23	124	22.67	25	22.63	22.30	99	21,281	0.47%	大買/
2020/12/22	63	22.69	44.4	23.24	22.20	18.6	21,110	0.09%
2020/12/21	19	21.87	17	21.83	22.20	2	20,107	0.01%
2020/12/18	2	21.30	2	21.33	21.25	0	19,964	0.00%
2020/12/17	5	21.55	6	21.35	21.35	-1	19,999	-0.01%
2020/12/16	10	21.90	3	21.83	21.85	7	19,924	0.04%
2020/12/15	18	21.70	11	21.65	21.40	7	19,902	0.04%
2020/12/14	2	21.90	13	21.90	22.25	-11	19,836	-0.06%
2020/12/11	27	22.03	10	22.00	22.00	17	19,820	0.09%
2020/12/10	4	22.58	19	22.35	22.45	-15	19,784	-0.08%
2020/12/09	23	22.15	11	22.18	22.35	12	19,778	0.06%
2020/12/08	13	22.37	14	22.41	22.35	-1	20,209	0.00%
2020/12/07	30	22.45	0	0.00	22.50	30	20,619	0.15%
2020/12/04	2	22.85	4	22.85	23.00	-2	20,686	-0.01%
2020/12/03	3	22.68	26	22.27	22.45	-23	21,230	-0.11%
2020/12/02	29	23.15	110	23.00	22.70	-81	21,995	-0.37%	大賣/
2020/12/01	12	23.29	10	23.45	23.55	2	22,003	0.01%
2020/11/30	15	23.49	12.2	23.49	23.40	2.8	22,222	0.01%
2020/11/27	10	23.10	18	23.23	23.25	-8	22,335	-0.04%
2020/11/26	22	23.49	90	23.60	23.45	-68	22,207	-0.31%
2020/11/25	25	23.58	32	23.60	23.45	-7	22,044	-0.03%
2020/11/24	52	23.76	6	24.05	23.45	46	22,175	0.21%
2020/11/23	5	23.81	24	23.88	24.00	-19	22,055	-0.09%
2020/11/20	16	23.47	0	0.00	23.50	16	21,847	0.07%
2020/11/19	8	24.05	2	24.08	24.10	6	21,994	0.03%
2020/11/18	6.2	24.04	15	24.24	24.00	-8.8	22,015	-0.04%
2020/11/17	13	23.50	15	23.57	23.70	-2	21,592	-0.01%
2020/11/16	11	23.02	18	23.28	23.40	-7	21,668	-0.03%
2020/11/13	19	23.04	63	23.61	23.05	-44	21,653	-0.20%
2020/11/12	33	22.96	2	23.25	22.60	31	21,895	0.14%
2020/11/11	15	23.46	17	23.60	23.55	-2	22,015	-0.01%
2020/11/10	137	23.25	1	23.15	23.15	136	22,065	0.62%	大買/鉅額交易
2020/11/09	1	23.20	36	23.20	23.65	-35	21,824	-0.16%
2020/11/06	12	22.85	6	23.08	23.00	6	21,415	0.03%
2020/11/05	15	22.66	22	22.81	23.00	-7	21,116	-0.03%
2020/11/04	35	22.92	2	22.80	22.80	33	21,000	0.16%
2020/11/03	2	22.50	134	23.20	23.05	-132	20,453	-0.65%	大賣/鉅額交易
2020/11/02	121	23.05	29	23.06	22.30	92	19,871	0.46%	大買/
2020/10/30	40	22.72	34	22.79	22.75	6	19,090	0.03%
2020/10/29	47	22.49	46	22.44	22.75	1	18,736	0.01%
2020/10/28	35	22.37	21	22.77	22.50	14	18,375	0.08%
2020/10/27	36	22.46	22	22.13	22.15	14	17,655	0.08%
2020/10/26	54	22.24	21	21.78	21.35	33	16,454	0.20%
2020/10/23	1	21.15	2	21.00	21.15	-1	15,739	-0.01%
2020/10/22	31	20.56	43	20.40	20.55	-12	15,560	-0.08%
2020/10/21	10	20.50	0	0.00	20.55	10	15,323	0.07%
2020/10/20	2	19.75	20	20.06	20.30	-18	15,212	-0.12%
2020/10/19	7	20.06	12	19.95	20.00	-5	15,121	-0.03%
2020/10/16	20	19.94	25	19.73	19.80	-5	15,039	-0.03%
2020/10/15	5	19.75	4	19.70	19.95	1	14,777	0.01%
2020/10/14	17	19.56	11	19.56	19.50	6	14,574	0.04%
2020/10/13	14	19.34	4	19.39	18.90	10	14,400	0.07%
2020/10/12	1	18.55	0	0.00	18.50	1	14,170	0.01%
2020/10/08	2	19.00	0	0.00	19.00	2	14,123	0.01%
2020/10/06	5	19.10	0	0.00	19.35	5	14,312	0.03%
2020/10/05	0	0.00	2	19.05	19.10	-2	14,381	-0.01%
2020/09/30	0	0.00	1	18.75	18.60	-1	14,425	-0.01%
2020/09/29	1	18.55	0	0.00	18.75	1	14,419	0.01%
2020/09/28	2	18.60	3	18.67	18.95	-1	14,398	-0.01%
2020/09/25	0	0.00	12	18.31	18.30	-12	14,423	-0.08%
2020/09/24	10	18.22	1	18.50	18.00	9	14,305	0.06%
2020/09/23	6	19.01	0	0.00	18.75	6	14,097	0.04%
2020/09/22	4	18.88	3	19.23	19.15	1	14,056	0.01%
2020/09/21	1	19.35	0	0.00	19.35	1	13,977	0.01%
2020/09/18	3	19.57	8	19.68	19.45	-5	13,968	-0.04%
2020/09/17	6	19.65	15	19.81	19.55	-9	13,889	-0.06%
2020/09/16	11	19.34	37	19.06	19.05	-26	13,673	-0.19%
2020/09/15	0	0.00	13	19.26	19.65	-13	13,615	-0.10%
2020/09/14	11	19.55	4	19.43	19.15	7	13,512	0.05%
2020/09/11	31	20.70	18	20.99	19.90	13	13,290	0.10%
2020/09/10	29	20.66	11	20.88	20.90	18	12,760	0.14%
2020/09/09	48	20.43	9	20.42	20.50	39	12,245	0.32%
2020/09/08	34	21.11	30	20.58	20.75	4	11,962	0.03%
2020/09/07	17	21.36	6	21.38	21.45	11	11,200	0.10%
2020/09/04	32	19.41	13	19.63	19.50	19	10,332	0.18%
2020/09/03	2	19.23	19	19.57	19.55	-17	10,040	-0.17%
2020/09/02	13	19.20	13	19.25	19.15	0	9,755	0.00%
2020/09/01	2	19.00	5	19.20	19.10	-3	9,488	-0.03%
2020/08/31	0	0.00	6	19.20	19.20	-6	9,487	-0.06%
2020/08/28	32	19.17	40	19.34	19.00	-8	9,432	-0.08%
2020/08/27	1	18.75	0	0.00	18.75	1	9,143	0.01%
2020/08/26	1	19.15	3	19.05	19.10	-2	8,908	-0.02%
2020/08/25	16	18.95	26	19.06	18.90	-10	8,808	-0.11%
2020/08/24	9	18.86	7	18.61	19.00	2	8,210	0.02%
2020/08/21	0	0.00	4	19.03	18.75	-4	8,047	-0.05%
2020/08/20	8	18.23	30	18.29	18.35	-22	7,781	-0.28%
2020/08/19	5	18.68	44	19.01	19.20	-39	7,423	-0.53%
2020/08/18	37	18.55	29	18.50	18.75	8	6,994	0.11%
2020/08/17	18	17.63	11	18.23	18.30	7	6,069	0.12%
2020/08/14	0	0.00	102	16.01	16.65	-102	5,671	-1.80%	大賣/鉅額交易
2020/08/13	4	15.21	27	15.11	15.15	-23	5,420	-0.42%
2020/08/07	0	0.00	2	14.65	14.60	-2	5,590	-0.04%
2020/08/06	0	0.00	5	14.60	14.55	-5	5,595	-0.09%
2020/08/05	0	0.00	12.1	14.30	14.35	-12.1	5,588	-0.22%
2020/08/04	5	14.05	0	0.00	14.15	5	5,580	0.09%
2020/07/31	6	13.89	2	13.80	13.85	4	5,636	0.07%
2020/07/30	6	13.99	0	0.00	13.95	6	5,695	0.11%
2020/07/28	6	14.28	15	14.00	13.65	-9	5,748	-0.16%
2020/07/27	2	14.40	0	0.00	14.35	2	5,792	0.03%
2020/07/24	3	14.70	0	0.00	14.85	3	5,870	0.05%
2020/07/23	10	15.03	35	15.01	15.00	-25	5,870	-0.43%
2020/07/22	10	14.75	0	0.00	14.80	10	5,841	0.17%
2020/07/21	0	0.00	2	14.60	14.65	-2	5,812	-0.03%
2020/07/20	6	14.44	0	0.00	14.45	6	5,830	0.10%
2020/07/17	1	14.60	10	14.69	14.60	-9	5,843	-0.15%
2020/07/16	12	14.68	0	0.00	14.75	12	5,921	0.20%
2020/07/14	20	14.65	2	14.85	14.50	18	5,936	0.30%
2020/07/10	0	0.00	4.4	14.61	14.45	-4.4	5,834	-0.07%
2020/07/09	15	14.87	0	0.00	14.95	15	5,747	0.26%
2020/07/08	2	14.75	0.1	14.70	14.75	1.9	5,793	0.03%
2020/07/07	3	14.88	25	14.85	14.90	-22	5,801	-0.38%
2020/07/03	5	14.80	0	0.00	14.90	5	5,769	0.09%
2020/07/01	0	0.00	3	14.40	14.65	-3	5,819	-0.05%
2020/06/30	10	14.60	0	0.00	14.50	10	5,822	0.17%
2020/06/29	0	0.00	3	14.55	14.65	-3	5,870	-0.05%
2020/06/23	0	0.00	6	14.85	14.85	-6	5,881	-0.10%
2020/06/22	6	15.10	3	15.05	15.05	3	5,889	0.05%
2020/06/19	6	14.80	0	0.00	14.90	6	5,882	0.10%
2020/06/17	0	0.00	14	15.05	15.10	-14	5,890	-0.24%
2020/06/16	1	14.70	0	0.00	14.75	1	5,907	0.02%
2020/06/12	5	14.45	13	14.55	14.85	-8	6,030	-0.13%
2020/06/11	1	14.85	5	14.90	14.85	-4	6,052	-0.07%
2020/06/10	2	15.10	0	0.00	15.00	2	6,011	0.03%
2020/06/09	2	15.20	1	15.30	15.15	1	6,110	0.02%
2020/06/08	2	15.25	0	0.00	15.20	2	6,151	0.03%
2020/06/05	8	15.12	3	15.25	15.30	5	6,044	0.08%
2020/06/04	7	14.90	2	14.90	14.90	5	5,978	0.08%
2020/06/03	9	14.96	18	14.88	14.85	-9	6,041	-0.15%
2020/06/01	5	14.50	0	0.00	14.40	5	5,892	0.08%
2020/05/29	1	14.10	0	0.00	14.10	1	5,836	0.02%
2020/05/28	22	14.20	0	0.00	14.15	22	5,794	0.38%
2020/05/27	4	14.35	0	0.00	14.40	4	5,758	0.07%
2020/05/25	10	14.50	1	14.35	14.35	9	5,686	0.16%
2020/05/22	3	14.80	0	0.00	14.50	3	5,613	0.05%
2020/05/21	0	0.00	8	14.84	15.00	-8	5,515	-0.15%
2020/05/20	45	15.24	30	15.35	15.15	15	5,388	0.28%
2020/05/19	1	15.00	64	14.60	15.15	-63	4,976	-1.27%
2020/05/18	5	13.95	0	0.00	13.80	5	4,632	0.11%
2020/05/15	5	14.00	0	0.00	13.80	5	4,625	0.11%
2020/05/13	1	14.20	0	0.00	14.30	1	4,526	0.02%
2020/05/12	5	14.55	0	0.00	14.45	5	4,523	0.11%
2020/05/11	5	14.95	2	14.95	14.80	3	4,503	0.07%
2020/05/08	3	15.10	5	14.95	14.90	-2	4,469	-0.04%
2020/05/07	0	0.00	5	14.55	14.75	-5	4,428	-0.11%
2020/05/06	1	14.85	0	0.00	14.65	1	4,405	0.02%
2020/05/05	10	14.60	0	0.00	14.50	10	4,365	0.23%
2020/05/04	6	14.62	0	0.00	14.55	6	4,350	0.14%
2020/04/30	0	0.00	1	15.00	15.05	-1	4,319	-0.02%
2020/04/29	5	14.50	0	0.00	14.45	5	4,221	0.12%
2020/04/27	1	14.55	5	14.55	14.55	-4	4,295	-0.09%
2020/04/22	5	13.65	0	0.00	13.65	5	4,204	0.12%
2020/04/21	1	13.65	0	0.00	13.65	1	4,189	0.02%
2020/04/20	2	14.20	0	0.00	14.20	2	4,109	0.05%
2020/04/17	105	14.55	1	14.75	14.40	104	4,096	2.54%	大買/鉅額交易
2020/04/15	23	14.62	10	14.65	14.75	13	4,073	0.32%
2020/04/14	94	14.55	50	14.65	14.65	44	4,136	1.06%
2020/04/13	141	14.41	0	0.00	14.50	141	4,204	3.35%	大買/鉅額交易
2020/04/10	2	14.05	2	14.00	14.05	0	4,208	0.00%
2020/04/09	10	13.78	4	13.90	13.85	6	4,376	0.14%
2020/04/08	1	13.35	1	13.60	13.70	0	4,602	0.00%
2020/04/07	1	13.55	0	0.00	13.50	1	4,560	0.02%
2020/04/06	12	13.30	30	13.25	13.45	-18	4,520	-0.40%
2020/04/01	2	12.85	0	0.00	13.05	2	4,451	0.04%
2020/03/31	3	12.60	9	12.89	12.90	-6	4,415	-0.14%
2020/03/30	1	12.30	0	0.00	12.35	1	4,363	0.02%
2020/03/26	5	12.25	0	0.00	12.10	5	4,391	0.11%
2020/03/25	10	12.58	0	0.00	12.50	10	4,449	0.22%
2020/03/24	2	12.00	10	12.00	11.95	-8	4,522	-0.18%
2020/03/23	10	11.20	0	0.00	11.20	10	4,528	0.22%
2020/03/20	5	11.38	0	0.00	11.45	5	4,539	0.11%
2020/03/19	5	11.00	10	10.65	10.65	-5	4,501	-0.11%
2020/03/18	6	12.13	15	12.13	11.80	-9	4,420	-0.20%
2020/03/17	0	0.00	1	12.35	12.35	-1	4,403	-0.02%
2020/03/16	10	13.18	5	12.90	12.95	5	4,351	0.11%
2020/03/13	6	12.88	0	0.00	12.85	6	4,268	0.14%
2020/03/12	3	14.00	0	0.00	14.05	3	4,130	0.07%
2020/03/11	5	14.95	0	0.00	15.00	5	4,064	0.12%
2020/03/10	1	14.60	3	15.00	15.05	-2	4,062	-0.05%
2020/03/09	21	15.31	0	0.00	15.10	21	3,995	0.53%
2020/03/06	0	0.00	1	16.25	16.20	-1	3,834	-0.03%
2020/03/02	10	16.20	0	0.00	16.20	10	4,029	0.25%
2020/02/26	1	16.65	0	0.00	16.70	1	4,010	0.02%
2020/02/25	0	0.00	3	16.75	16.80	-3	4,017	-0.07%
2020/02/20	0	0.00	1	17.50	17.40	-1	3,985	-0.03%
2020/02/18	0	0.00	10	17.15	17.20	-10	3,996	-0.25%
2020/02/06	10	16.70	10	16.83	16.90	0	4,180	0.00%
2020/02/05	1	16.45	0	0.00	16.50	1	4,184	0.02%
2020/02/04	2	16.70	0	0.00	16.70	2	4,162	0.05%
2020/02/03	0	0.00	6	16.25	16.30	-6	4,143	-0.14%
2020/01/31	10	17.00	0	0.00	17.05	10	4,051	0.25%
2020/01/30	23	17.27	0	0.00	16.80	23	4,097	0.56%
2020/01/20	2	18.45	1	18.50	18.45	1	3,905	0.03%
2020/01/16	8	18.36	0	0.00	18.40	8	3,929	0.20%
2020/01/15	2	18.45	2	18.45	18.30	0	3,920	0.00%
2020/01/14	0	0.00	25	18.45	18.40	-25	3,941	-0.63%
2020/01/13	0	0.00	3	18.45	18.40	-3	3,942	-0.08%
2020/01/09	7	18.30	3	18.35	18.25	4	3,954	0.10%
2020/01/08	1	18.45	5	18.65	18.45	-4	3,834	-0.10%
2020/01/07	15	18.73	21	18.90	18.75	-6	3,715	-0.16%
2020/01/06	3	19.07	1	19.10	19.05	2	3,620	0.06%
2020/01/03	7	19.11	11	19.33	19.40	-4	3,573	-0.11%
2020/01/02	31	18.84	21	19.07	19.15	10	3,422	0.29%
2019/12/26	0	0.00	10	18.50	18.50	-10	3,165	-0.32%
2019/12/24	12	18.68	0	0.00	18.55	12	3,198	0.38%
2019/12/19	1	18.60	4	18.70	18.60	-3	3,121	-0.10%
2019/12/18	6	18.50	0	0.00	18.45	6	3,003	0.20%
2019/12/17	12	18.35	2.1	18.40	18.40	9.9	3,011	0.33%
2019/12/16	0	0.00	3	18.40	18.25	-3	3,007	-0.10%
2019/12/13	1	18.10	0	0.00	18.10	1	3,022	0.03%
2019/12/09	0	0.00	25	18.37	18.40	-25	3,459	-0.72%
2019/12/06	26	18.25	50	18.35	18.35	-24	3,486	-0.69%
2019/12/04	1	18.05	0	0.00	18.05	1	3,475	0.03%
2019/12/03	10	18.15	0	0.00	18.10	10	3,522	0.28%
2019/12/02	51	18.05	0	0.00	18.05	51	3,549	1.44%
2019/11/28	9	18.41	0	0.00	18.30	9	3,606	0.25%
2019/11/27	1	18.70	58	18.77	18.75	-57	3,620	-1.57%
2019/11/25	0	0.00	10	18.40	18.40	-10	3,572	-0.28%
2019/11/18	3	18.15	0	0.00	18.15	3	3,710	0.08%
2019/11/15	3	18.25	0	0.00	18.15	3	3,734	0.08%
2019/11/14	5	18.25	0	0.00	18.25	5	3,765	0.13%
2019/11/13	3	18.00	0	0.00	17.95	3	3,789	0.08%
2019/11/12	30	18.05	0	0.00	18.05	30	3,863	0.78%
2019/11/11	11	18.11	0	0.00	18.10	11	3,936	0.28%
2019/11/08	5	18.60	0	0.00	18.60	5	3,935	0.13%
2019/11/07	0	0.00	1	18.75	18.70	-1	3,941	-0.03%
2019/11/05	1	18.55	1	18.50	18.50	0	3,982	0.00%
2019/10/31	1	18.35	0	0.00	18.40	1	4,208	0.02%
2019/10/29	2	18.65	2	18.85	18.60	0	4,248	0.00%
2019/10/24	0	0.00	2	18.75	18.75	-2	4,244	-0.05%
2019/10/22	21	18.50	1	18.65	18.40	20	4,318	0.46%
2019/10/17	0	0.00	1	18.20	18.30	-1	4,384	-0.02%
2019/10/15	2	18.15	0	0.00	18.10	2	4,481	0.04%
2019/10/14	0	0.00	7	18.02	18.15	-7	4,528	-0.15%
2019/10/09	1	17.90	0	0.00	17.90	1	4,538	0.02%
2019/10/08	4	18.10	0	0.00	18.00	4	4,475	0.09%
2019/10/07	1	18.15	3	18.20	18.10	-2	4,456	-0.04%
2019/10/04	30	18.18	0	0.00	18.20	30	4,492	0.67%
2019/09/27	7	18.11	0	0.00	18.10	7	4,670	0.15%
2019/09/26	2	18.45	0	0.00	18.35	2	4,653	0.04%
2019/09/25	15	18.57	0	0.00	18.50	15	4,719	0.32%
2019/09/24	2	18.90	0	0.00	18.80	2	4,825	0.04%
2019/09/23	5	19.00	10	19.05	18.95	-5	4,962	-0.10%
2019/09/20	49	19.01	7	19.00	19.00	42	4,985	0.84%
2019/09/19	8	18.90	0	0.00	18.90	8	4,961	0.16%
2019/09/18	2	18.85	2	19.05	18.95	0	4,972	0.00%
2019/09/17	2	19.10	1	19.20	19.05	1	4,952	0.02%
2019/09/16	20	19.60	69	20.04	19.40	-49	4,911	-1.00%
2019/09/11	0	0.00	1	18.90	18.85	-1	4,604	-0.02%
2019/09/06	15	18.95	0	0.00	19.00	15	4,791	0.31%
2019/09/05	7	18.93	35	18.90	18.85	-28	4,842	-0.58%
2019/09/04	5	18.75	0	0.00	18.90	5	4,857	0.10%
2019/09/03	10	18.77	1	18.90	18.75	9	4,871	0.18%
2019/09/02	20	18.81	1	18.80	19.05	19	4,865	0.39%
2019/08/30	0	0.00	35	18.40	18.55	-35	4,848	-0.72%
2019/08/29	0	0.00	3.2	18.15	18.10	-3.2	4,793	-0.07%
2019/08/28	12	18.12	0	0.00	18.00	12	4,788	0.25%
2019/08/26	8	18.13	0	0.00	18.20	8	4,797	0.17%
2019/08/23	0	0.00	2	18.60	18.50	-2	4,786	-0.04%
2019/08/22	1	18.20	0	0.00	18.25	1	4,755	0.02%
2019/08/21	12	18.34	5	18.40	18.30	7	4,730	0.15%
2019/08/20	0	0.00	1	18.60	18.55	-1	4,683	-0.02%
2019/08/19	10	18.65	18	18.59	18.60	-8	4,650	-0.17%
2019/08/16	5	18.10	0	0.00	18.30	5	4,620	0.11%
2019/08/15	20	18.11	0	0.00	18.05	20	4,564	0.44%
2019/08/14	11	18.56	2	18.40	18.50	9	4,477	0.20%
2019/08/13	2	17.90	0	0.00	17.70	2	4,391	0.05%
2019/08/12	0	0.00	30	18.20	18.20	-30	4,318	-0.69%
2019/08/08	4	18.45	0	0.00	18.40	4	4,331	0.09%
2019/08/06	8	18.49	2	18.58	18.65	6	4,314	0.14%
2019/08/05	53	19.62	0	0.00	18.85	53	4,308	1.23%
2019/08/02	10	20.01	4	20.00	19.90	6	4,263	0.14%
2019/08/01	0	0.00	15	20.30	20.40	-15	4,272	-0.35%
2019/07/31	1	20.30	5	20.35	20.45	-4	4,276	-0.09%
2019/07/30	1	20.50	0	0.00	20.45	1	4,324	0.02%
2019/07/26	1	20.45	1	20.50	20.55	0	4,395	0.00%
2019/07/25	20	20.68	0	0.00	20.65	20	4,432	0.45%
2019/07/24	7	20.99	0	0.00	20.95	7	4,480	0.16%
2019/07/23	2	21.25	1	21.25	21.25	1	4,576	0.02%
2019/07/17	5	20.95	2	21.03	21.05	3	4,975	0.06%
2019/07/16	0	0.00	1	21.00	20.80	-1	4,939	-0.02%
2019/07/12	1	20.70	0	0.00	20.65	1	4,968	0.02%
2019/07/11	0	0.00	4	20.65	20.65	-4	4,975	-0.08%
2019/07/10	0	0.00	13	20.78	20.85	-13	4,985	-0.26%
2019/07/09	0	0.00	1	20.85	20.80	-1	5,001	-0.02%
2019/07/08	2	20.90	0	0.00	20.70	2	5,038	0.04%
2019/07/05	1	21.15	0	0.00	21.15	1	5,081	0.02%
2019/07/03	2	21.38	0	0.00	21.40	2	5,414	0.04%
2019/07/02	7	21.40	5	21.35	21.45	2	5,437	0.04%
2019/07/01	0	0.00	8	21.19	21.20	-8	5,363	-0.15%
2019/06/28	0	0.00	55	20.53	20.50	-55	5,273	-1.04%
2019/06/26	50	20.15	0	0.00	20.15	50	5,116	0.98%
2019/06/25	0	0.00	10	20.25	20.25	-10	5,077	-0.20%
2019/06/24	0	0.00	50	20.35	20.35	-50	5,064	-0.99%
2019/06/20	1	20.25	0	0.00	20.25	1	5,027	0.02%
2019/06/19	11	20.19	0	0.00	20.30	11	5,059	0.22%
2019/06/18	28	20.00	0	0.00	20.15	28	4,991	0.56%
2019/06/17	25	20.29	5	20.47	20.30	20	4,974	0.40%
2019/06/14	0	0.00	63	20.16	20.30	-63	4,938	-1.28%
2019/06/13	31	19.80	5	19.80	19.80	26	4,863	0.53%
2019/06/12	22	19.89	11	19.92	19.85	11	4,844	0.23%
2019/06/11	6	19.96	16	20.03	20.00	-10	4,804	-0.21%
2019/06/10	15	20.02	0	0.00	20.10	15	4,800	0.31%
2019/06/06	0	0.00	0.4	20.05	20.05	-0.4	4,921	-0.01%
2019/06/05	1	20.25	1	20.10	20.05	0	4,915	0.00%
2019/06/04	2	20.25	8	20.15	20.15	-6	4,969	-0.12%
2019/06/03	7	20.64	0	0.00	20.25	7	4,993	0.14%
2019/05/31	0	0.00	3	21.10	21.05	-3	4,954	-0.06%
2019/05/21	0	0.00	8	21.74	21.70	-8	5,327	-0.15%
2019/05/16	0	0.00	2	21.40	21.35	-2	5,425	-0.04%
2019/05/15	0	0.00	1	21.35	21.30	-1	5,450	-0.02%
2019/05/14	6	20.73	1	20.80	21.45	5	5,542	0.09%
2019/05/13	0	0.00	27	21.17	21.10	-27	5,613	-0.48%
2019/05/10	7	21.12	2	21.70	21.15	5	5,727	0.09%
2019/05/09	0	0.00	15	21.82	21.85	-15	5,801	-0.26%
2019/05/08	0	0.00	1	21.90	22.20	-1	5,766	-0.02%
2019/05/07	2	22.10	22	22.09	22.25	-20	5,800	-0.34%
2019/05/06	3	21.47	0	0.00	21.85	3	5,805	0.05%
2019/05/03	0	0.00	5	21.70	21.85	-5	5,793	-0.09%
2019/05/02	3	21.53	3	21.62	21.65	0	5,748	0.00%
2019/04/30	8	21.16	0	0.00	21.25	8	5,701	0.14%
2019/04/29	0	0.00	5	20.95	21.05	-5	5,655	-0.09%
2019/04/26	71	21.59	102	21.65	21.30	-31	5,629	-0.55%	大賣/
2019/04/24	0	0.00	30	23.90	23.80	-30	5,210	-0.58%
2019/04/23	21	24.05	0	0.00	24.05	21	5,232	0.40%
2019/04/19	1	24.00	0	0.00	24.00	1	5,345	0.02%
2019/04/18	13	23.98	6	23.90	23.75	7	5,403	0.13%
2019/04/17	47	24.24	0	0.00	24.20	47	5,537	0.85%
2019/04/16	2	24.08	0	0.00	24.15	2	5,534	0.04%
2019/04/15	11	24.15	0	0.00	24.20	11	5,539	0.20%
2019/04/12	0	0.00	1	24.35	24.30	-1	5,547	-0.02%
2019/04/11	8	25.05	26	24.70	24.70	-18	5,516	-0.33%
2019/04/10	2	24.78	13	24.91	25.10	-11	5,396	-0.20%
2019/04/09	7	24.66	54	24.78	25.00	-47	5,269	-0.89%
2019/04/08	3	23.93	40	23.98	23.85	-37	5,034	-0.73%
2019/04/03	6	23.86	11	23.86	23.80	-5	5,007	-0.10%
2019/04/02	9	23.87	5	24.04	23.85	4	4,994	0.08%
2019/04/01	8	23.93	0	0.00	23.90	8	4,950	0.16%
2019/03/27	0	0.00	7	23.91	24.00	-7	4,924	-0.14%
2019/03/26	3	23.75	1	23.75	23.70	2	4,946	0.04%
2019/03/25	1	23.85	0	0.00	23.80	1	4,939	0.02%
2019/03/22	1	24.30	5	24.05	24.00	-4	4,930	-0.08%
2019/03/21	0	0.00	1	24.05	24.10	-1	4,916	-0.02%
2019/03/20	8	24.09	1	24.25	24.10	7	4,942	0.14%
2019/03/12	24	23.66	5	24.02	23.45	19	5,410	0.35%
2019/03/11	10	23.80	15	23.89	23.85	-5	5,394	-0.09%
2019/03/08	0	0.00	4	23.85	23.80	-4	5,612	-0.07%
2019/03/07	16	24.23	32	24.19	24.00	-16	5,679	-0.28%
2019/03/06	1	24.05	34	24.08	24.05	-33	5,798	-0.57%
2019/03/05	0	0.00	22	24.00	23.95	-22	5,987	-0.37%
2019/03/04	11	24.13	13	24.40	24.25	-2	6,029	-0.03%
2019/02/27	8	23.98	5.4	24.03	24.05	2.6	6,043	0.04%
2019/02/26	21	24.00	0	0.00	24.00	21	6,108	0.34%
2019/02/22	8	24.36	0	0.00	24.25	8	6,151	0.13%
2019/02/21	0	0.00	27	24.73	24.70	-27	6,149	-0.44%
2019/02/20	0	0.00	3	24.87	24.85	-3	6,141	-0.05%
2019/02/19	0	0.00	16	24.78	24.80	-16	6,074	-0.26%
2019/02/18	5	24.30	11	24.48	24.60	-6	6,028	-0.10%
2019/02/15	11	24.11	10	24.30	24.20	1	6,051	0.02%
2019/02/14	3	24.35	0	0.00	24.40	3	6,065	0.05%
2019/02/13	28	24.19	1	24.15	24.10	27	6,041	0.45%
2019/02/12	43	24.35	0	0.00	24.50	43	5,987	0.72%
2019/02/11	11	24.74	0	0.00	24.75	11	5,937	0.19%
2019/01/30	10	25.00	55	24.67	25.05	-45	5,909	-0.76%
2019/01/29	0	0.00	6	24.01	24.05	-6	5,827	-0.10%
2019/01/28	2	23.95	2	24.00	24.00	0	5,896	0.00%
2019/01/25	5	24.04	0	0.00	24.05	5	5,898	0.08%
2019/01/24	1	23.70	0	0.00	24.05	1	5,868	0.02%
2019/01/23	1	23.55	4	23.76	23.60	-3	5,911	-0.05%
2019/01/22	1	24.15	0	0.00	23.85	1	5,959	0.02%
2019/01/21	59	24.12	6	24.21	24.30	53	5,966	0.89%
2019/01/18	7	24.06	28	24.20	24.00	-21	5,995	-0.35%
2019/01/17	0	0.00	2	23.78	23.80	-2	6,055	-0.03%
2019/01/15	10	23.45	5	23.58	23.60	5	6,245	0.08%
2019/01/14	0	0.00	7	23.52	23.30	-7	6,267	-0.11%
2019/01/11	0	0.00	10	23.00	23.20	-10	6,355	-0.16%
2019/01/10	0	0.00	20	23.18	23.20	-20	6,439	-0.31%
2019/01/09	3	22.50	15	23.09	22.70	-12	6,405	-0.19%
2019/01/08	5	22.00	0	0.00	21.90	5	6,245	0.08%
2019/01/07	10	21.55	5	21.65	21.80	5	6,285	0.08%
2019/01/04	3	21.07	10	21.05	21.20	-7	6,301	-0.11%
2019/01/03	0	0.00	1	21.60	21.70	-1	6,338	-0.02%
2018/12/28	4	22.05	0	0.00	21.85	4	6,327	0.06%
2018/12/27	2	21.93	5	21.73	21.80	-3	6,331	-0.05%
2018/12/26	2	21.95	2	21.70	21.60	0	6,315	0.00%
2018/12/21	0	0.00	1	22.00	22.35	-1	6,482	-0.02%
2018/12/20	1	22.05	100	22.00	21.75	-99	6,484	-1.53%
2018/12/19	1	22.20	0	0.00	22.10	1	6,555	0.02%
2018/12/18	0	0.00	4	22.35	22.40	-4	6,663	-0.06%
2018/12/17	11	22.74	0	0.00	22.60	11	6,788	0.16%
2018/12/14	5	22.82	0	0.00	22.80	5	6,855	0.07%
2018/12/13	3	23.10	0	0.00	23.20	3	6,830	0.04%
2018/12/12	9	23.07	0	0.00	22.90	9	6,787	0.13%
2018/12/10	38	23.53	0	0.00	23.40	38	6,673	0.57%
2018/12/07	24	24.44	61	24.51	24.30	-37	6,611	-0.56%
2018/12/06	42	23.76	22	24.12	23.40	20	6,494	0.31%
2018/12/05	2	23.65	43	24.57	24.15	-41	6,466	-0.63%
2018/12/04	72	23.61	3	24.00	24.05	69	6,355	1.09%
2018/12/03	30	23.48	45	23.52	24.00	-15	6,242	-0.24%
2018/11/30	36	22.25	3	22.00	22.35	33	6,003	0.55%
2018/11/29	16	21.79	0	0.00	21.60	16	5,936	0.27%
2018/11/28	21	21.55	0	0.00	21.60	21	5,819	0.36%
2018/11/27	4	22.06	0	0.00	22.05	4	5,666	0.07%
2018/11/26	38	22.56	0	0.00	22.45	38	5,654	0.67%
2018/11/23	12	23.58	0	0.00	22.65	12	5,669	0.21%
2018/11/22	0	0.00	3	23.50	23.35	-3	5,608	-0.05%
2018/11/21	0	0.00	20	22.58	22.50	-20	5,583	-0.36%
2018/11/20	1	22.45	20	22.50	22.60	-19	5,617	-0.34%
2018/11/19	2	22.63	25	22.55	22.55	-23	5,625	-0.41%
2018/11/16	23	22.61	0	0.00	22.60	23	5,671	0.41%
2018/11/14	25	22.28	0	0.00	22.45	25	5,762	0.43%
2018/11/09	20	22.25	2	22.38	22.20	18	5,992	0.30%
2018/11/08	40	22.90	31	23.00	22.80	9	6,297	0.14%
2018/11/07	0	0.00	5	22.95	22.55	-5	6,591	-0.08%
2018/11/06	25	21.86	8	21.94	22.15	17	6,550	0.26%
2018/11/05	0	0.00	5	21.61	21.80	-5	6,514	-0.08%
2018/11/02	7	20.79	0	0.00	20.70	7	6,464	0.11%
2018/11/01	3	21.03	21	20.65	21.05	-18	6,501	-0.28%
2018/10/31	6	20.61	20	20.75	20.85	-14	6,540	-0.21%
2018/10/30	0	0.00	20	19.90	20.00	-20	6,525	-0.31%
2018/10/29	71	20.36	0	0.00	20.35	71	6,542	1.09%
2018/10/26	11	20.11	1	20.05	20.20	10	6,575	0.15%
2018/10/25	0	0.00	1	19.60	19.50	-1	6,541	-0.02%
2018/10/24	9	21.33	0	0.00	21.20	9	6,413	0.14%
2018/10/23	1	22.60	1	22.20	22.20	0	6,251	0.00%
2018/10/22	2	23.20	2	23.50	23.35	0	6,141	0.00%
2018/10/19	25	22.52	20	22.68	22.45	5	6,136	0.08%
2018/10/18	8	23.69	52	23.91	23.60	-44	6,006	-0.73%
2018/10/17	12	24.80	0	0.00	24.30	12	5,938	0.20%
2018/10/16	1	25.10	0	0.00	24.95	1	5,947	0.02%
2018/10/15	26	24.94	25	24.83	24.65	1	5,997	0.02%
2018/10/12	21	25.14	10	25.00	25.50	11	5,962	0.18%
2018/10/11	81	25.40	7	25.86	25.15	74	5,961	1.24%
2018/10/09	5	28.00	0	0.00	27.90	5	5,907	0.08%
2018/10/08	10	28.50	2	28.55	28.65	8	5,936	0.13%
2018/10/04	10	29.05	4	29.20	28.95	6	6,031	0.10%
2018/10/03	24	29.47	20	29.00	29.00	4	6,028	0.07%
2018/10/02	3	30.23	0	0.00	29.95	3	6,018	0.05%
2018/09/28	1	30.10	0	0.00	30.40	1	6,102	0.02%
2018/09/27	0	0.00	13	29.79	29.70	-13	6,035	-0.22%
2018/09/26	0	0.00	15	30.13	29.80	-15	6,041	-0.25%
2018/09/25	10	29.65	33	29.71	29.80	-23	5,999	-0.38%
2018/09/21	5	28.72	7	29.13	29.05	-2	5,911	-0.03%
2018/09/20	5	27.50	0	0.00	28.25	5	5,828	0.09%
2018/09/17	1	28.25	2	28.50	28.15	-1	5,964	-0.02%
2018/09/14	4	28.35	0	0.00	28.60	4	6,015	0.07%
2018/09/12	18	28.09	4	27.91	28.10	14	6,210	0.23%
2018/09/11	4	26.83	0	0.00	27.70	4	6,289	0.06%
2018/09/10	3	28.02	0	0.00	27.65	3	6,231	0.05%
2018/09/06	9	28.88	0	0.00	28.75	9	6,316	0.14%
2018/09/05	7	29.01	0	0.00	28.90	7	6,360	0.11%
2018/09/04	0	0.00	10	30.00	29.70	-10	6,434	-0.16%
2018/09/03	50	29.87	0	0.00	29.55	50	6,507	0.77%
2018/08/31	5	29.70	21	29.61	29.65	-16	6,548	-0.24%
2018/08/30	5	30.15	0	0.00	30.00	5	6,645	0.08%
2018/08/29	7	30.58	0	0.00	30.50	7	6,659	0.11%
2018/08/28	1	31.00	1	30.80	30.75	0	6,708	0.00%
2018/08/27	4	30.93	2	30.80	31.00	2	6,691	0.03%
2018/08/23	3	30.40	1	30.50	30.75	2	6,976	0.03%
2018/08/22	2	31.25	1	31.00	31.00	1	7,023	0.01%
2018/08/21	21	31.29	0	0.00	31.20	21	7,084	0.30%
2018/08/17	0	0.00	1	31.15	30.70	-1	7,205	-0.01%
2018/08/16	4	30.39	4	30.50	30.45	0	7,182	0.00%
2018/08/15	42	30.76	72	30.78	31.00	-30	7,273	-0.41%
2018/08/14	2	29.60	34	30.56	31.10	-32	7,046	-0.45%
2018/08/13	2	28.85	0	0.00	28.30	2	7,045	0.03%
2018/08/10	0	0.00	2	29.50	29.30	-2	7,382	-0.03%
2018/08/08	7	29.38	6	29.54	29.75	1	7,413	0.01%
2018/08/07	0	0.00	15	29.35	29.20	-15	7,427	-0.20%
2018/08/02	1	28.40	0	0.00	28.35	1	7,430	0.01%
2018/07/31	0	0.00	10	28.62	28.60	-10	7,537	-0.13%
2018/07/27	1	28.50	0	0.00	28.50	1	7,616	0.01%
2018/07/26	0	0.00	2	27.98	28.50	-2	7,664	-0.03%
2018/07/25	5	27.74	3	27.80	27.80	2	7,687	0.03%
2018/07/23	17	27.06	0	0.00	27.00	17	7,747	0.22%
2018/07/20	5	26.86	0	0.00	26.75	5	7,968	0.06%
2018/07/18	3	27.62	0	0.00	27.50	3	8,138	0.04%
2018/07/17	22	28.18	0	0.00	27.90	22	8,189	0.27%
2018/07/16	3	28.55	0	0.00	28.40	3	8,405	0.04%
2018/07/13	0	0.00	10	29.75	29.90	-10	8,521	-0.12%
2018/07/12	2	29.00	0	0.00	29.40	2	8,529	0.02%
2018/07/10	4	29.10	0	0.00	29.10	4	8,815	0.05%
2018/07/05	0	0.00	10	28.70	28.50	-10	8,991	-0.11%
2018/07/03	20	29.90	1	30.00	29.75	19	9,286	0.20%
2018/07/02	30	29.55	0	0.00	29.55	30	9,290	0.32%
2018/06/29	21	29.40	0	0.00	29.30	21	9,302	0.23%
2018/06/28	2	29.95	9	29.78	29.40	-7	9,253	-0.08%
2018/06/27	0	0.00	20	29.25	29.15	-20	9,256	-0.22%
2018/06/26	6	29.78	0	0.00	29.75	6	9,307	0.06%
2018/06/25	14	29.96	0	0.00	29.55	14	9,321	0.15%
2018/06/22	0	0.00	6.2	30.04	29.75	-6.2	9,401	-0.07%
2018/06/21	2	29.80	0	0.00	29.40	2	9,392	0.02%
2018/06/20	0	0.00	17	28.99	29.15	-17	9,424	-0.18%
2018/06/19	3	28.55	1	28.45	28.10	2	9,383	0.02%
2018/06/15	0	0.00	1	28.90	28.65	-1	9,373	-0.01%
2018/06/14	4	29.29	4	29.15	29.10	0	9,383	0.00%
2018/06/12	6	29.99	2	29.93	29.85	4	9,474	0.04%
2018/06/11	0	0.00	31	30.30	30.25	-31	9,420	-0.33%
2018/06/08	10	31.35	0	0.00	31.20	10	9,428	0.11%
2018/06/07	61	31.88	81	31.82	31.90	-20	9,401	-0.21%
2018/06/06	10	31.30	0	0.00	31.15	10	9,397	0.11%
2018/06/05	0	0.00	1	31.20	31.20	-1	9,382	-0.01%
2018/06/04	5	31.30	20	31.65	31.70	-15	9,349	-0.16%
2018/06/01	10	31.55	2	31.45	31.50	8	9,322	0.09%
2018/05/31	63	32.13	67	31.85	32.10	-4	9,197	-0.04%
2018/05/30	4	31.35	5	31.12	31.35	-1	9,043	-0.01%
2018/05/29	2	31.65	2	31.73	31.45	0	9,030	0.00%
2018/05/28	10	31.50	6	31.35	31.30	4	9,018	0.04%
2018/05/25	1	32.10	19	32.54	32.05	-18	9,076	-0.20%
2018/05/24	42	33.17	13	33.40	33.20	29	9,103	0.32%
2018/05/23	63	33.62	94	33.94	34.00	-31	9,061	-0.34%
2018/05/22	9	33.54	7	33.79	33.25	2	8,908	0.02%
2018/05/21	8	34.69	26	34.26	33.60	-18	8,885	-0.20%
2018/05/18	75	33.17	121	33.30	33.95	-46	8,590	-0.54%	大賣/
2018/05/17	121	31.99	121	32.17	31.75	0	8,254	0.00%	大買/大賣/
2018/05/16	2	31.68	2	31.73	31.70	0	8,172	0.00%
2018/05/15	30	31.85	34	31.70	31.45	-4	8,296	-0.05%
2018/05/14	0	0.00	2	31.95	32.40	-2	8,370	-0.02%
2018/05/11	51	31.64	56	31.63	31.80	-5	8,389	-0.06%
2018/05/10	13	31.11	0	0.00	30.90	13	8,384	0.16%
2018/05/09	41	31.35	0	0.00	31.05	41	8,365	0.49%
2018/05/08	42	32.96	3	33.20	32.60	39	8,392	0.46%
2018/05/07	2	32.55	1	33.20	33.35	1	8,430	0.01%
2018/05/04	25	32.13	23	32.19	32.55	2	8,521	0.02%
2018/05/03	18	32.54	3	32.65	32.60	15	8,685	0.17%
2018/04/30	5	33.00	0	0.00	33.00	5	8,651	0.06%
2018/04/27	75	33.35	10	33.75	33.55	65	8,690	0.75%
2018/04/26	41	33.58	110	33.71	33.60	-69	8,736	-0.79%	大賣/
2018/04/25	2	31.90	20	32.25	32.10	-18	8,639	-0.21%
2018/04/24	11	32.95	1	33.00	32.95	10	8,660	0.12%
2018/04/23	20	32.85	0	0.00	32.50	20	8,688	0.23%
2018/04/20	77	33.56	105	33.95	33.10	-28	8,766	-0.32%	大賣/
2018/04/19	55	32.81	39	32.96	33.00	16	8,722	0.18%
2018/04/18	38	32.39	55	32.63	32.65	-17	8,774	-0.19%
2018/04/17	40	31.75	8	32.06	31.55	32	8,829	0.36%
2018/04/16	22	32.22	27	32.52	32.25	-5	9,057	-0.06%
2018/04/13	27	31.65	68	31.53	31.90	-41	9,208	-0.45%
2018/04/12	1	31.00	37	31.03	31.10	-36	9,504	-0.38%
2018/04/11	41	30.65	22	30.72	30.25	19	9,729	0.20%
2018/04/10	37	31.33	21	31.00	31.15	16	10,059	0.16%
2018/04/09	0	0.00	6.6	30.68	31.40	-6.6	10,351	-0.06%
2018/04/03	2	29.35	1	29.40	29.35	1	10,573	0.01%
2018/04/02	1	29.95	0	0.00	29.80	1	11,452	0.01%
2018/03/31	0	0.00	4	30.69	30.60	-4	12,081	-0.03%
2018/03/30	0	0.00	1	30.75	30.65	-1	13,086	-0.01%
2018/03/29	0	0.00	3	30.30	30.50	-3	13,452	-0.02%
2018/03/28	7	30.39	1	30.20	30.05	6	13,439	0.04%
2018/03/27	0	0.00	7	29.96	30.00	-7	13,456	-0.05%
2018/03/26	10	29.98	0	0.00	29.60	10	13,432	0.07%
2018/03/23	7	29.38	2	28.80	29.75	5	13,414	0.04%
2018/03/22	2	29.65	1	29.35	29.45	1	13,356	0.01%
2018/03/21	1	29.90	4	29.95	29.45	-3	13,407	-0.02%
2018/03/20	2	29.10	2	29.70	29.90	0	13,481	0.00%
2018/03/19	0	0.00	3	29.85	29.50	-3	13,563	-0.02%
2018/03/16	11	29.03	0	0.00	29.05	11	13,527	0.08%
2018/03/13	0	0.00	1.1	28.80	28.80	-1.1	13,868	-0.01%
2018/03/12	1	28.25	22	28.42	28.60	-21	13,987	-0.15%
2018/03/08	4	28.35	0	0.00	28.05	4	14,802	0.03%
2018/03/07	0	0.00	1	28.05	27.90	-1	15,475	-0.01%
2018/03/06	0	0.00	2	28.10	28.35	-2	15,565	-0.01%
2018/03/05	2	28.00	2	28.30	27.90	0	15,651	0.00%
2018/03/02	0	0.00	1	28.90	28.90	-1	15,668	-0.01%
2018/03/01	0	0.00	7	29.53	29.70	-7	15,776	-0.04%
2018/02/27	0	0.00	1	29.65	29.20	-1	15,719	-0.01%
2018/02/26	0	0.00	10	28.92	29.00	-10	15,721	-0.06%
2018/02/23	2	27.75	0	0.00	28.00	2	15,928	0.01%
2018/02/22	2	27.05	0	0.00	27.10	2	16,020	0.01%
2018/02/12	4	26.73	0	0.00	26.65	4	16,094	0.02%
2018/02/09	0	0.00	7	26.83	27.10	-7	16,231	-0.04%
2018/02/07	1	27.30	16	27.29	26.90	-15	16,513	-0.09%
2018/02/06	6	26.68	12	26.68	26.35	-6	16,691	-0.04%
2018/02/05	0	0.00	2	28.20	28.05	-2	17,180	-0.01%
2018/02/01	2	28.95	0	0.00	28.80	2	17,753	0.01%
2018/01/31	7	28.59	0	0.00	28.75	7	17,730	0.04%
2018/01/30	0	0.00	30	29.40	29.35	-30	17,647	-0.17%
2018/01/29	0	0.00	2	30.50	30.50	-2	17,715	-0.01%
2018/01/26	1	30.00	1	29.95	29.80	0	17,625	0.00%
2018/01/25	1	29.50	4	29.90	29.55	-3	17,442	-0.02%
2018/01/24	2	29.15	11	29.14	29.45	-9	17,377	-0.05%
2018/01/23	16	29.38	1	29.10	29.10	15	17,398	0.09%
2018/01/22	6	28.98	18	29.06	29.70	-12	17,341	-0.07%
2018/01/19	7	29.39	0	0.00	29.15	7	17,290	0.04%
2018/01/18	8	29.94	15	30.03	29.80	-7	17,160	-0.04%
2018/01/16	5	29.80	9	29.88	29.65	-4	16,881	-0.02%
2018/01/15	8	30.31	0	0.00	29.90	8	16,759	0.05%
2018/01/12	1	30.35	7	30.60	30.40	-6	16,553	-0.04%
2018/01/11	2	30.55	0	0.00	30.35	2	16,355	0.01%
2018/01/10	0	0.00	15	31.58	31.05	-15	16,264	-0.09%
2018/01/09	0	0.00	11	31.42	31.60	-11	15,960	-0.07%
2018/01/08	3	31.37	15	31.45	31.15	-12	15,651	-0.08%
2018/01/05	2	30.45	4	30.80	30.80	-2	15,233	-0.01%
2018/01/04	17	30.68	2	31.00	30.15	15	14,980	0.10%
2018/01/03	11	30.35	3	30.97	30.35	8	14,682	0.05%
2018/01/02	35	31.43	36.5	31.50	30.80	-1.5	14,308	-0.01%