國喬 (1312)-元大-松山券商分點個股進出

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
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
1,377張
產業
上市塑膠類股▼0.19%
643人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/04/22	10	13.25	0	0.00	13.15	10	2,245	0.45%
2024/04/18	1	12.95	0	0.00	13.10	1	2,182	0.05%
2024/04/16	20	13.00	0	0.00	12.95	20	2,259	0.89%
2024/04/15	0	0.00	1	13.30	13.35	-1	2,248	-0.04%
2024/04/09	4	13.55	0	0.00	13.55	4	2,269	0.18%
2024/04/01	0	13.55	20	13.55	13.55	-20	2,324	-0.86%
2024/03/28	1	13.15	0	0.00	13.10	1	2,722	0.04%
2024/03/22	0.1	13.40	0	0.00	13.45	0.1	2,869	0.00%
2024/03/20	30	13.00	0	0.00	13.15	30	2,986	1.00%
2024/03/14	0.2	13.50	0	0.00	13.50	0.2	3,180	0.01%
2024/03/13	0	0.00	0.5	13.50	13.45	-0.5	3,199	-0.01%
2024/03/08	26.3	13.56	0	0.00	13.55	26.3	3,175	0.83%
2024/03/07	5	13.90	0	0.00	13.90	5	3,119	0.16%
2024/03/01	5	14.10	0	0.00	14.10	5	3,153	0.16%
2024/02/27	2	14.15	0	0.00	14.10	2	3,200	0.06%
2024/02/26	0	14.30	0	0.00	14.25	0	3,169	0.00%
2024/02/21	5	14.40	0	0.00	14.35	5	3,160	0.16%
2024/02/02	3	14.40	0	0.00	14.40	3	3,106	0.10%
2024/02/01	0	0.00	30	14.55	14.55	-30	3,102	-0.97%
2024/01/30	6	14.40	0	0.00	14.50	6	3,067	0.20%
2024/01/29	0	0.00	2	14.80	14.75	-2	3,046	-0.07%
2024/01/26	0	0.00	20	14.55	14.50	-20	3,020	-0.66%
2024/01/24	2	14.35	0	0.00	14.35	2	2,969	0.07%
2024/01/17	20	14.00	0	0.00	14.05	20	2,888	0.69%
2024/01/16	20	14.30	1	14.45	14.30	19	2,815	0.67%
2024/01/05	0	0.00	1	15.15	15.20	-1	2,569	-0.04%
2023/12/29	0	0.00	1	15.25	15.20	-1	2,498	-0.04%
2023/12/28	0.2	15.10	0	0.00	15.10	0.2	2,454	0.01%
2023/12/26	0	0.00	3	15.20	15.10	-3	2,395	-0.13%
2023/12/25	0	0.00	16	14.85	14.85	-16	2,213	-0.72%
2023/12/20	0	0.00	19	15.05	15.05	-19	1,865	-1.02%
2023/12/19	20	15.00	1	15.00	14.90	19	1,841	1.03%
2023/12/15	10	15.50	0	0.00	15.25	10	1,714	0.58%
2023/12/14	0	0.00	0.2	15.25	15.20	-0.2	1,614	-0.01%
2023/12/11	20	15.20	0	0.00	15.20	20	1,441	1.39%
2023/12/08	0	0.00	1	15.80	15.70	-1	1,371	-0.07%
2023/12/07	20	15.76	0	0.00	15.70	20	1,337	1.50%
2023/12/06	14	15.98	0	0.00	15.95	14	1,305	1.07%
2023/12/05	2	16.00	0	0.00	16.00	2	1,296	0.15%
2023/11/30	0	0.00	0.1	16.05	16.05	-0.1	1,242	-0.01%
2023/11/29	0.1	16.25	0	0.00	16.10	0.1	1,197	0.01%
2023/11/27	0	0.00	81	16.66	16.55	-81	1,120	-7.23%
2023/11/24	0	0.00	20	16.50	16.75	-20	1,085	-1.84%
2023/11/21	8	16.55	0	0.00	16.55	8	1,030	0.78%
2023/11/16	10	16.35	0	0.00	16.35	10	1,043	0.96%
2023/11/09	2	15.90	0	0.00	15.85	2	1,163	0.17%
2023/10/31	20	15.80	0	0.00	15.80	20	1,320	1.52%
2023/10/30	0	0.00	1	15.95	15.85	-1	1,372	-0.07%
2023/10/27	0	0.00	3	15.90	15.95	-3	1,398	-0.21%
2023/10/26	2	16.00	0	0.00	15.90	2	1,430	0.14%
2023/10/20	5	15.80	5	15.85	15.90	0	1,472	0.00%
2023/10/19	5	16.20	0	0.00	16.20	5	1,469	0.34%
2023/10/17	0	0.00	0.7	16.40	16.40	-0.7	1,473	-0.04%
2023/10/11	5	16.20	0	0.00	16.20	5	1,587	0.31%
2023/10/06	2	16.45	0	0.00	16.50	2	1,593	0.13%
2023/10/04	5	16.30	0	0.00	16.30	5	1,644	0.30%
2023/10/03	5	16.50	0	0.00	16.50	5	1,647	0.30%
2023/10/02	5	16.60	0	0.00	16.60	5	1,671	0.30%
2023/09/28	2	16.75	0	0.00	16.65	2	1,708	0.12%
2023/09/27	5.2	16.60	0	0.00	16.65	5.2	1,730	0.30%
2023/09/26	5	16.80	0	0.00	16.75	5	1,741	0.29%
2023/09/22	1	17.10	0	0.00	17.15	1	1,755	0.06%
2023/09/20	1	17.40	0	0.00	17.25	1	1,753	0.06%
2023/09/18	2	17.45	0	0.00	17.40	2	1,745	0.11%
2023/09/06	5	17.00	0	0.00	16.95	5	1,734	0.29%
2023/09/05	0	0.00	1	17.35	17.20	-1	1,737	-0.06%
2023/09/04	1	17.20	0	0.00	17.20	1	1,737	0.06%
2023/08/30	2	16.80	0	0.00	16.90	2	1,751	0.11%
2023/08/23	0	0.00	2	16.38	16.40	-2	1,825	-0.11%
2023/08/22	5	16.30	0	0.00	16.35	5	1,834	0.27%
2023/08/18	1	16.80	1	17.05	16.85	0	1,825	0.00%
2023/08/17	9	16.28	1	16.45	16.70	8	1,817	0.44%
2023/08/16	1	16.65	3	16.50	16.50	-2	1,787	-0.11%
2023/08/15	10	16.86	4	16.85	16.95	6	1,758	0.34%
2023/08/14	2	17.33	1	17.55	17.25	1	1,706	0.06%
2023/08/11	0	0.00	2	18.58	18.65	-2	1,621	-0.12%
2023/08/10	1	18.60	0	0.00	18.60	1	1,637	0.06%
2023/08/02	2	19.00	0	0.00	18.70	2	1,718	0.12%
2023/07/31	2	18.50	0	0.00	18.40	2	1,654	0.12%
2023/07/27	1	18.15	0	0.00	18.20	1	1,677	0.06%
2023/07/26	0	0.00	1	18.35	18.35	-1	1,683	-0.06%
2023/07/24	0	0.00	0.1	18.20	18.15	-0.1	1,735	-0.01%
2023/07/19	5	18.30	0	0.00	18.10	5	1,996	0.25%
2023/07/12	10	18.30	0	0.00	18.25	10	2,130	0.47%
2023/07/06	15	18.95	9	18.89	18.80	6	2,319	0.26%
2023/07/05	5	19.10	0	0.00	19.10	5	2,313	0.22%
2023/07/04	0	0.00	4	19.45	19.25	-4	2,317	-0.17%
2023/06/29	5	19.35	0	0.00	19.30	5	2,438	0.21%
2023/06/13	5	19.20	1	19.25	19.20	4	2,599	0.15%
2023/06/12	0	0.00	1	19.30	19.35	-1	2,625	-0.04%
2023/06/08	2	19.55	0	0.00	19.60	2	2,650	0.08%
2023/05/31	0	19.15	0	0.00	19.00	0	2,689	0.00%
2023/05/30	3	18.97	0	0.00	18.95	3	2,666	0.11%
2023/05/15	0	0.00	3	18.85	19.00	-3	2,732	-0.11%
2023/05/12	0	0.00	0.1	18.85	18.90	-0.1	2,774	0.00%
2023/05/11	0	0.00	0.1	18.85	18.75	-0.1	2,751	0.00%
2023/05/10	10	19.30	0	0.00	19.25	10	2,767	0.36%
2023/05/08	0	0.00	2	19.75	19.75	-2	2,779	-0.07%
2023/05/03	1	19.90	0	0.00	19.85	1	2,862	0.03%
2023/04/26	0	0.00	4	20.05	20.25	-4	2,960	-0.14%
2023/04/24	8	20.84	5	20.80	20.80	3	2,921	0.10%
2023/04/21	2	20.20	0	0.00	20.25	2	2,765	0.07%
2023/04/20	0	0.00	2	20.13	20.25	-2	2,771	-0.07%
2023/04/18	1	20.50	0	0.00	20.55	1	2,732	0.04%
2023/04/17	3	21.12	0	0.00	21.20	3	2,683	0.11%
2023/04/14	1	20.95	0	0.00	21.15	1	2,686	0.04%
2023/04/13	0	0.00	2	21.05	20.75	-2	2,655	-0.08%
2023/04/12	11	20.50	1	20.65	20.60	10	2,543	0.39%
2023/04/11	0	0.00	4	20.40	20.40	-4	2,511	-0.16%
2023/04/07	1	20.05	0	0.00	20.20	1	2,507	0.04%
2023/03/31	0	0.00	2	19.93	20.00	-2	2,482	-0.08%
2023/03/27	0	0.00	1	20.00	20.00	-1	2,697	-0.04%
2023/03/17	0	0.00	2	19.50	19.55	-2	3,123	-0.06%
2023/03/07	0	0.00	2	19.95	20.00	-2	4,436	-0.05%
2023/02/22	1	19.70	2	19.80	19.85	-1	4,664	-0.02%
2023/02/09	0	0.00	4	19.65	19.65	-4	4,972	-0.08%
2023/02/06	1	19.90	0	0.00	19.95	1	4,905	0.02%
2023/01/16	0	0.00	2	19.70	19.70	-2	4,665	-0.04%
2023/01/12	0	0.00	20	19.45	19.60	-20	4,591	-0.44%
2023/01/05	0	0.00	11	19.51	19.30	-11	4,514	-0.24%
2023/01/03	0	0.00	2	19.20	19.20	-2	4,453	-0.04%
2022/12/27	0	0.00	10	19.20	19.20	-10	4,403	-0.23%
2022/12/26	0	0.00	10	19.20	19.10	-10	4,384	-0.23%
2022/12/13	12	18.48	0	0.00	18.50	12	4,147	0.29%
2022/12/12	2	18.50	0	0.00	18.45	2	4,095	0.05%
2022/12/09	25	19.19	5	19.20	19.00	20	4,067	0.49%
2022/12/07	2	18.80	2	18.85	18.85	0	3,836	0.00%
2022/12/06	15	19.54	0	0.00	19.20	15	3,753	0.40%
2022/12/02	10	20.20	0	0.00	20.30	10	3,560	0.28%
2022/12/01	4	20.81	4	20.85	20.70	0	3,402	0.00%
2022/11/30	4	20.33	11	20.80	20.80	-7	2,936	-0.24%
2022/11/28	0	0.00	2	18.70	18.80	-2	2,511	-0.08%
2022/11/25	0	0.00	2	18.40	18.30	-2	2,377	-0.08%
2022/11/24	0	0.00	10	17.90	17.85	-10	2,293	-0.44%
2022/11/16	10	17.40	0	0.00	17.35	10	2,368	0.42%
2022/11/14	2	17.70	0	0.00	17.80	2	2,318	0.09%
2022/11/11	0	18.05	0	0.00	18.05	0	2,211	0.00%
2022/11/10	5	18.30	0	0.00	18.40	5	2,185	0.23%
2022/11/08	0	0.00	9	18.05	18.00	-9	2,258	-0.40%
2022/10/28	0	17.20	0	0.00	17.30	0	2,430	0.00%
2022/10/25	0	17.20	0	0.00	17.05	0	2,449	0.00%
2022/10/20	5	17.00	0	0.00	17.20	5	2,443	0.20%
2022/10/18	2	17.40	0	0.00	17.45	2	2,447	0.08%
2022/10/17	0	0.00	5	17.00	17.05	-5	2,453	-0.20%
2022/10/07	2	18.00	0	0.00	18.00	2	2,567	0.08%
2022/09/28	0	16.50	0	0.00	16.60	0	3,317	0.00%
2022/09/27	0	0.00	0.1	17.55	17.55	-0.1	3,304	0.00%
2022/09/26	6	18.05	0	0.00	17.85	6	3,292	0.18%
2022/09/20	0.1	18.75	0	0.00	18.75	0.1	3,373	0.00%
2022/08/24	0	0.00	9	19.10	19.20	-9	3,731	-0.24%
2022/08/17	3	18.60	0	0.00	18.70	3	3,748	0.08%
2022/08/16	0.4	18.90	0	0.00	18.85	0.4	3,712	0.01%
2022/08/15	2	19.20	0	0.00	19.20	2	3,655	0.05%
2022/08/05	0	19.40	0	0.00	19.40	0	3,700	0.00%
2022/08/04	0	19.25	0	0.00	19.25	0	3,773	0.00%
2022/08/03	1	19.30	0	0.00	19.35	1	3,773	0.03%
2022/08/01	0	0.00	10	19.70	19.95	-10	3,923	-0.25%
2022/07/28	1	19.75	0	0.00	19.75	1	4,002	0.02%
2022/07/25	10	19.65	0	0.00	19.65	10	4,118	0.24%
2022/07/18	0	19.00	0	0.00	18.90	0	4,350	0.00%
2022/07/15	2	18.95	0	0.00	18.80	2	4,367	0.05%
2022/07/14	1	19.25	0	0.00	19.20	1	4,323	0.02%
2022/07/12	3	20.35	0	0.00	20.35	3	3,987	0.08%
2022/07/11	0	21.40	0	0.00	21.40	0	3,872	0.00%
2022/07/08	0	0.00	2	21.70	21.65	-2	3,871	-0.05%
2022/07/07	0	21.55	0	0.00	21.55	0	3,848	0.00%
2022/07/06	0	21.45	0	0.00	21.40	0	3,823	0.00%
2022/07/05	0	22.15	0	0.00	22.15	0	3,845	0.00%
2022/07/01	0	0.00	5	21.85	21.95	-5	3,924	-0.13%
2022/06/27	0	0.00	5	22.95	23.20	-5	4,495	-0.11%
2022/06/24	0	22.75	0	0.00	22.75	0	4,487	0.00%
2022/06/23	0	22.30	0	0.00	22.35	0	4,515	0.00%
2022/06/21	0	23.15	4	23.05	23.10	-4	4,418	-0.09%
2022/06/17	0	23.70	1	23.60	23.60	-1	4,361	-0.02%
2022/06/16	0	23.95	0	0.00	23.85	0	4,373	0.00%
2022/06/14	1	24.00	0	0.00	23.95	1	4,404	0.02%
2022/06/13	0	24.10	0	0.00	24.15	0	4,426	0.00%
2022/06/10	0	0.00	0.3	24.70	24.60	-0.3	4,429	-0.01%
2022/05/31	2	24.50	1	24.30	24.50	1	5,132	0.02%
2022/05/30	1	24.20	0	0.00	24.30	1	5,269	0.02%
2022/05/27	0	24.10	1	24.05	24.00	-1	5,388	-0.02%
2022/05/26	1	24.00	0	0.00	23.95	1	5,504	0.02%
2022/05/25	0	24.15	0	0.00	24.10	0	5,539	0.00%
2022/05/24	1	24.20	0	0.00	24.10	1	5,633	0.02%
2022/05/20	0	24.10	0	0.00	24.10	0	5,713	0.00%
2022/05/19	1.2	23.97	0	0.00	24.15	1.2	5,774	0.02%
2022/05/18	0	24.55	0	0.00	24.55	0	5,777	0.00%
2022/05/17	2	24.10	0	0.00	24.20	2	5,804	0.03%
2022/05/16	5	23.95	0	0.00	23.95	5	5,853	0.09%
2022/05/12	1	23.50	1	23.60	23.45	0	6,070	0.00%
2022/05/11	1	24.15	0	0.00	24.20	1	6,223	0.02%
2022/05/10	0.1	24.30	0	0.00	24.25	0.1	6,404	0.00%
2022/05/09	2	24.99	0	0.00	24.60	2	6,485	0.03%
2022/05/06	4	25.64	0	0.00	25.55	4	6,541	0.06%
2022/05/03	0	25.65	0	0.00	25.65	0	6,694	0.00%
2022/04/29	0	0.00	10	26.25	26.05	-10	6,777	-0.15%
2022/04/28	0	0.00	1	25.70	25.80	-1	6,871	-0.01%
2022/04/27	3	25.22	2	25.15	25.05	1	6,853	0.01%
2022/04/25	2	26.05	0	0.00	25.95	2	6,865	0.03%
2022/04/22	1	26.45	0	0.00	26.50	1	6,816	0.01%
2022/04/19	0	26.25	0	0.00	26.25	0	6,929	0.00%
2022/04/18	10	26.05	0	0.00	26.05	10	7,130	0.14%
2022/04/14	2	26.55	0	0.00	26.55	2	7,364	0.03%
2022/04/13	0	0.00	4	26.30	26.30	-4	7,342	-0.05%
2022/04/12	2.1	26.15	1	26.00	26.15	1.1	7,389	0.01%
2022/04/11	6	26.15	1	26.15	26.15	5	7,410	0.07%
2022/04/07	0	0.00	1	26.60	26.25	-1	7,512	-0.01%
2022/04/06	5	26.76	1	26.70	26.75	4	7,510	0.05%
2022/04/01	5	26.88	2	27.00	27.00	3	7,483	0.04%
2022/03/31	2.1	27.30	1	27.40	27.30	1.1	7,388	0.01%
2022/03/30	13	27.96	14	28.36	27.85	-1	7,366	-0.01%
2022/03/29	4	26.76	0	0.00	26.80	4	7,049	0.06%
2022/03/28	1.1	26.99	0	0.00	26.80	1.1	7,062	0.02%
2022/03/23	0	0.00	3	27.10	27.15	-3	7,109	-0.04%
2022/03/21	0	0.00	1	26.95	27.00	-1	7,239	-0.01%
2022/03/18	1	26.55	0	0.00	26.55	1	7,296	0.01%
2022/03/17	2	26.65	0	0.00	26.75	2	7,342	0.03%
2022/03/16	0	0.00	1	26.40	26.30	-1	7,413	-0.01%
2022/03/11	1	26.15	1	26.25	26.25	0	7,710	0.00%
2022/03/10	0	0.00	1	26.40	26.50	-1	7,763	-0.01%
2022/03/09	14	26.41	13	26.20	26.10	1	7,810	0.01%
2022/03/08	12	26.84	0	0.00	26.70	12	7,737	0.16%
2022/03/07	3	27.60	11	27.61	27.75	-8	7,794	-0.10%
2022/03/04	0	0.00	10	28.65	28.65	-10	8,034	-0.12%
2022/03/02	15	28.87	0	0.00	28.85	15	9,203	0.16%
2022/03/01	10.1	28.58	10	28.81	28.75	0.1	9,854	0.00%
2022/02/25	0	0.00	5	27.93	28.40	-5	10,084	-0.05%
2022/02/24	6	28.03	3	27.80	27.80	3	10,113	0.03%
2022/02/23	3	28.50	0	0.00	28.45	3	10,078	0.03%
2022/02/22	1	28.35	8	28.79	28.35	-7	10,231	-0.07%
2022/02/21	5	28.80	0	0.00	28.70	5	10,260	0.05%
2022/02/18	0	0.00	1	28.60	28.55	-1	10,295	-0.01%
2022/02/17	0.1	28.30	0	0.00	28.35	0.1	10,442	0.00%
2022/02/16	1	28.25	4	28.30	28.25	-3	10,722	-0.03%
2022/02/15	0	0.00	16	28.33	28.35	-16	11,238	-0.14%
2022/02/14	1	28.30	30	28.28	28.30	-29	11,335	-0.26%
2022/02/11	5	29.05	4	28.95	29.00	1	11,247	0.01%
2022/02/10	7	28.82	4	28.75	28.80	3	11,082	0.03%
2022/02/09	0.1	28.45	12	28.20	28.50	-12	10,962	-0.11%
2022/02/08	11	28.14	36	28.10	28.25	-25	10,899	-0.23%
2022/02/07	25	27.57	4	27.26	27.80	21	10,850	0.19%
2022/01/26	0	0.00	13	26.69	26.60	-13	10,807	-0.12%
2022/01/25	1	26.80	19	26.80	26.50	-18	10,809	-0.17%
2022/01/24	10	27.05	1	26.95	27.00	9	10,773	0.08%
2022/01/21	17	27.61	11	27.92	27.50	6	10,718	0.06%
2022/01/20	1	27.75	1	27.85	27.85	0	10,619	0.00%
2022/01/19	1	27.75	0	0.00	27.60	1	10,619	0.01%
2022/01/18	1	28.05	4	28.00	27.80	-3	10,534	-0.03%
2022/01/14	6	27.79	0	0.00	27.85	6	10,674	0.06%
2022/01/13	0	0.00	5	27.85	28.05	-5	10,691	-0.05%
2022/01/12	15	27.60	21	27.65	27.75	-6	10,724	-0.06%
2022/01/11	11.1	27.77	24	27.56	27.65	-12.9	10,735	-0.12%
2022/01/10	18	28.09	0	0.00	28.05	18	10,654	0.17%
2022/01/07	3	28.48	3.1	28.53	28.25	-0.1	10,611	0.00%
2022/01/05	1	28.10	2	28.25	28.10	-1	10,537	-0.01%
2022/01/03	30	28.42	3	28.40	28.40	27	10,591	0.25%
2021/12/28	0	0.00	1	28.55	28.65	-1	10,792	-0.01%
2021/12/27	0	0.00	1	28.50	28.50	-1	11,099	-0.01%
2021/12/24	7	28.51	1	28.55	28.40	6	11,428	0.05%
2021/12/23	0	0.00	5	28.30	28.35	-5	11,759	-0.04%
2021/12/22	3	28.25	4	28.21	28.20	-1	12,365	-0.01%
2021/12/21	1	28.05	1	28.20	28.20	0	12,689	0.00%
2021/12/20	1	28.30	0	0.00	28.10	1	13,086	0.01%
2021/12/17	6	28.25	7	28.26	28.30	-1	13,159	-0.01%
2021/12/16	8	27.96	3	27.98	27.90	5	13,171	0.04%
2021/12/15	8	28.04	2	28.00	27.95	6	13,213	0.05%
2021/12/14	9	28.28	8	28.16	28.10	1	13,455	0.01%
2021/12/13	14	28.23	13	28.22	28.15	1	13,645	0.01%
2021/12/10	25	28.29	8	28.25	28.20	17	13,719	0.12%
2021/12/09	3	28.50	0	0.00	28.45	3	13,672	0.02%
2021/12/08	34	28.77	3	28.70	28.55	31	13,661	0.23%
2021/12/07	14	28.72	2	28.68	28.75	12	13,548	0.09%
2021/12/06	2	28.35	14	28.36	28.35	-12	13,459	-0.09%
2021/12/03	3	28.65	3	28.65	28.50	0	13,445	0.00%
2021/12/02	7	28.55	7	28.49	28.40	0	13,374	0.00%
2021/12/01	2	28.58	1	28.70	28.70	1	13,300	0.01%
2021/11/30	23	28.83	9	28.98	28.75	14	13,134	0.11%
2021/11/29	18	28.78	3	28.80	28.70	15	12,856	0.12%
2021/11/26	32	29.89	2	29.75	29.80	30	12,642	0.24%
2021/11/25	14	29.72	16	29.98	29.75	-2	11,857	-0.02%
2021/11/24	5	28.55	1	28.55	29.20	4	11,104	0.04%
2021/11/23	2	28.20	0	0.00	28.15	2	10,814	0.02%
2021/11/22	0	0.00	3	28.32	28.30	-3	10,788	-0.03%
2021/11/19	6	28.63	11	28.45	28.50	-5	10,778	-0.05%
2021/11/18	18	28.64	2	28.50	28.70	16	10,714	0.15%
2021/11/17	2	28.25	0	0.00	28.15	2	10,699	0.02%
2021/11/16	3	28.30	0	0.00	28.45	3	10,782	0.03%
2021/11/15	1	29.00	0	0.00	28.80	1	10,695	0.01%
2021/11/12	11	28.80	19	28.91	29.55	-8	10,498	-0.08%
2021/11/11	5	27.60	0	0.00	27.50	5	10,105	0.05%
2021/11/08	0	0.00	2	27.70	27.85	-2	10,598	-0.02%
2021/11/04	6	27.21	0	0.00	27.10	6	10,873	0.06%
2021/11/03	0	0.00	2	27.50	27.50	-2	10,892	-0.02%
2021/10/28	0	0.00	2	26.80	26.95	-2	11,313	-0.02%
2021/10/27	4	26.58	2	26.65	26.55	2	11,359	0.02%
2021/10/25	0	0.00	2	26.75	26.80	-2	11,456	-0.02%
2021/10/22	9	26.42	6	26.60	26.35	3	11,536	0.03%
2021/10/19	1	27.10	1	27.25	27.30	0	11,719	0.00%
2021/10/18	10	27.72	3	27.63	27.35	7	11,753	0.06%
2021/10/14	4	26.86	3	27.00	26.95	1	12,027	0.01%
2021/10/13	1	27.20	8	27.91	27.15	-7	12,000	-0.06%
2021/10/12	5	28.00	4	28.00	27.75	1	12,108	0.01%
2021/10/08	10	28.10	0.1	28.65	28.10	9.9	12,156	0.08%
2021/10/06	7	28.21	9	28.28	28.10	-2	12,730	-0.02%
2021/10/05	0	0.00	2	27.20	27.60	-2	12,779	-0.02%
2021/10/04	16.1	27.08	4.1	27.24	26.85	12	12,812	0.09%
2021/10/01	9	28.42	0	0.00	28.10	9	12,723	0.07%
2021/09/30	18	29.21	1	29.55	28.95	17	12,932	0.13%
2021/09/29	24	30.79	32	30.32	29.80	-8	13,036	-0.06%
2021/09/28	0	0.00	13	30.64	31.00	-13	13,169	-0.10%
2021/09/27	4	30.08	5	30.24	30.35	-1	16,563	-0.01%
2021/09/24	1	29.10	12	29.32	29.25	-11	18,467	-0.06%
2021/09/23	1	29.10	2	29.13	29.15	-1	18,717	-0.01%
2021/09/17	13	29.39	4	29.59	29.10	9	19,124	0.05%
2021/09/16	3	29.60	7	29.81	29.90	-4	18,943	-0.02%
2021/09/15	2	28.80	0	0.00	28.80	2	18,890	0.01%
2021/09/06	1	28.50	0	0.00	28.50	1	21,221	0.00%
2021/09/03	1	29.45	0	0.00	29.25	1	21,757	0.00%
2021/09/01	0	0.00	1	30.10	30.10	-1	22,929	0.00%
2021/08/31	4	29.98	0	0.00	30.45	4	23,466	0.02%
2021/08/20	5	28.30	2	28.40	28.10	3	27,069	0.01%
2021/08/18	0	0.00	0.4	29.95	29.95	-0.4	27,251	0.00%
2021/08/17	16	29.90	0	0.00	29.20	16	27,885	0.06%
2021/08/16	0	0.00	1	29.90	29.90	-1	27,993	0.00%
2021/08/13	7	31.47	1	31.50	31.20	6	28,018	0.02%
2021/08/10	0	0.00	1	30.35	30.70	-1	28,688	0.00%
2021/08/09	1	30.65	1	30.60	30.70	0	29,084	0.00%
2021/08/06	0	0.00	6	31.48	30.95	-6	29,674	-0.02%
2021/08/05	2	30.90	6	30.86	30.90	-4	29,798	-0.01%
2021/08/04	0	0.00	5	30.05	30.30	-5	30,190	-0.02%
2021/08/02	3	29.28	1	29.55	29.75	2	31,372	0.01%
2021/07/30	2	29.30	0	0.00	29.15	2	31,833	0.01%
2021/07/29	0	0.00	2	29.25	29.30	-2	32,167	-0.01%
2021/07/28	2	28.60	4	28.30	28.90	-2	32,510	-0.01%
2021/07/27	5	29.30	0	0.00	29.25	5	33,073	0.02%
2021/07/26	5	29.75	2	30.25	29.75	3	33,683	0.01%
2021/07/23	2	30.35	0	0.00	30.45	2	34,349	0.01%
2021/07/22	12	29.78	1	29.40	29.45	11	34,457	0.03%
2021/07/21	2	29.98	15.5	29.29	29.30	-13.5	34,896	-0.04%
2021/07/20	1	30.00	5	30.00	30.05	-4	35,053	-0.01%
2021/07/19	0	0.00	5	31.36	31.40	-5	35,307	-0.01%
2021/07/16	1	31.30	2	31.25	31.30	-1	36,742	0.00%
2021/07/15	9	30.82	2	30.95	31.15	7	37,062	0.02%
2021/07/14	2	29.70	13.3	30.04	30.05	-11.3	37,787	-0.03%
2021/07/13	8	30.39	6	30.13	30.15	2	38,665	0.01%
2021/07/12	2	31.80	0	0.00	31.45	2	38,720	0.01%
2021/07/09	10	32.05	1	32.05	31.80	9	39,020	0.02%
2021/07/08	5	31.61	2	31.95	32.10	3	39,246	0.01%
2021/07/07	16.5	32.49	19	32.38	31.80	-2.5	39,497	-0.01%
2021/07/06	8.1	33.10	8	33.00	33.35	0.1	39,662	0.00%
2021/07/05	11	32.87	16	32.90	32.75	-5	39,482	-0.01%
2021/07/02	95.5	34.07	112	34.63	32.00	-16.5	39,015	-0.04%	大賣/
2021/07/01	53	32.17	117	31.96	32.90	-64	35,475	-0.18%	大賣/
2021/06/30	2	30.00	70	29.72	29.95	-68	33,491	-0.20%
2021/06/29	3	29.25	0	0.00	29.30	3	33,314	0.01%
2021/06/28	6	29.62	14	29.51	29.70	-8	33,309	-0.02%
2021/06/25	7	29.23	3	29.28	29.05	4	33,238	0.01%
2021/06/24	3	28.83	11	28.90	29.15	-8	33,558	-0.02%
2021/06/23	9	29.03	5	28.60	28.75	4	34,034	0.01%
2021/06/22	7	29.10	24	29.31	29.00	-17	34,354	-0.05%
2021/06/21	17	28.11	1	27.90	28.50	16	34,152	0.05%
2021/06/18	7	29.47	11	29.12	29.10	-4	33,904	-0.01%
2021/06/17	3	29.23	0	0.00	29.55	3	33,817	0.01%
2021/06/16	35	29.85	11	29.98	29.05	24	33,732	0.07%
2021/06/15	58	30.07	9	30.30	30.10	49	32,787	0.15%
2021/06/11	40	30.03	11.9	30.01	30.00	28.1	32,499	0.09%
2021/06/09	20	30.07	14	30.28	30.05	6	31,523	0.02%
2021/06/08	23	29.86	3	29.98	29.80	20	31,112	0.06%
2021/06/07	16	29.73	45	29.80	29.80	-29	30,592	-0.09%
2021/06/04	50	28.78	85	28.80	28.60	-35	29,651	-0.12%
2021/06/03	5	28.28	10	28.50	28.50	-5	29,516	-0.02%
2021/06/02	31	27.96	19.2	27.99	27.60	11.8	29,646	0.04%
2021/06/01	0	0.00	3	27.05	27.00	-3	28,925	-0.01%
2021/05/31	11	26.79	8	26.93	26.80	3	28,924	0.01%
2021/05/28	6	26.17	2	26.35	26.20	4	28,562	0.01%
2021/05/27	2	25.75	32	25.67	25.75	-30	28,446	-0.11%
2021/05/26	7	25.65	2	26.00	26.05	5	28,348	0.02%
2021/05/25	20	26.54	71	26.26	25.90	-51	28,179	-0.18%
2021/05/24	29	25.18	0	0.00	25.15	29	27,684	0.10%
2021/05/21	3	24.25	18	24.60	24.80	-15	27,756	-0.05%
2021/05/20	15	24.34	0	0.00	24.00	15	27,565	0.05%
2021/05/19	23	24.30	18	24.56	24.45	5	27,252	0.02%
2021/05/18	34	24.39	28	24.78	24.85	6	26,955	0.02%
2021/05/17	61	24.75	16	24.09	24.05	45	26,378	0.17%
2021/05/14	8	27.48	58	27.44	26.70	-50	25,940	-0.19%
2021/05/13	111	25.67	1	25.00	25.00	110	25,311	0.43%	大買/鉅額交易
2021/05/12	22.2	25.66	32	25.36	25.70	-9.8	25,069	-0.04%
2021/05/11	20	28.63	7	29.39	28.00	13	24,485	0.05%
2021/05/10	119	28.98	2	29.05	28.90	117	23,939	0.49%	大買/鉅額交易
2021/05/07	10.2	29.11	2	29.20	29.05	8.2	23,292	0.04%
2021/05/06	1	32.05	0	0.00	32.25	1	22,826	0.00%
2021/05/05	3	31.55	12	31.78	31.30	-9	22,518	-0.04%
2021/05/04	33	30.05	18	31.00	30.20	15	22,164	0.07%
2021/05/03	5	33.00	21	32.99	32.65	-16	21,499	-0.07%
2021/04/29	6	33.28	12	33.46	33.50	-6	20,888	-0.03%
2021/04/28	7	32.34	1	33.00	32.50	6	20,155	0.03%
2021/04/27	16	32.05	14	32.38	32.60	2	20,086	0.01%
2021/04/26	12	31.77	19	31.87	32.10	-7	19,617	-0.04%
2021/04/23	9	31.13	3.2	31.35	31.30	5.8	19,396	0.03%
2021/04/22	62	33.00	27	32.54	31.75	35	19,134	0.18%
2021/04/21	9	31.31	20	31.56	31.40	-11	17,793	-0.06%
2021/04/20	32	31.08	20	31.59	31.85	12	17,379	0.07%
2021/04/19	20	32.54	26	31.78	32.65	-6	16,683	-0.04%
2021/04/16	15	29.43	24	29.91	29.70	-9	15,557	-0.06%
2021/04/15	2	29.40	3	29.30	29.15	-1	15,203	-0.01%
2021/04/14	7	27.56	0	0.00	27.90	7	14,958	0.05%
2021/04/13	35	28.83	56	28.87	28.20	-21	14,843	-0.14%
2021/04/12	12	29.18	2	29.25	29.60	10	14,702	0.07%
2021/04/09	40	28.19	0	0.00	28.45	40	14,253	0.28%
2021/04/08	20	27.66	0	0.00	28.00	20	14,186	0.14%
2021/04/07	44	27.64	2	27.65	27.80	42	14,574	0.29%
2021/04/06	28	27.70	1	28.00	27.90	27	14,641	0.18%
2021/04/01	1	27.35	0	0.00	27.30	1	14,455	0.01%
2021/03/31	0	0.00	1	27.75	27.50	-1	14,359	-0.01%
2021/03/30	28	27.08	1	27.20	27.30	27	14,217	0.19%
2021/03/29	0	0.00	15	27.33	27.00	-15	14,377	-0.10%
2021/03/26	15	26.72	2	26.70	26.80	13	15,094	0.09%
2021/03/25	9	26.20	6	26.06	25.95	3	14,603	0.02%
2021/03/24	0	0.00	4	24.76	24.95	-4	14,095	-0.03%
2021/03/23	6	24.38	3	24.40	24.55	3	14,129	0.02%
2021/03/22	2	24.10	9	24.40	24.55	-7	14,127	-0.05%
2021/03/19	4	24.45	0	0.00	24.10	4	14,283	0.03%
2021/03/18	21	24.89	0	0.00	24.85	21	14,257	0.15%
2021/03/17	2	25.00	1	25.05	25.00	1	14,337	0.01%
2021/03/15	4	25.43	1	25.60	25.60	3	14,467	0.02%
2021/03/12	0	0.00	2	25.35	25.30	-2	14,393	-0.01%
2021/03/11	1	25.15	0	0.00	25.10	1	14,430	0.01%
2021/03/09	8	25.27	5	25.60	25.25	3	14,525	0.02%
2021/03/08	14	25.14	15	25.55	25.65	-1	14,413	-0.01%
2021/03/04	0	0.00	1	24.35	24.35	-1	13,792	-0.01%
2021/02/26	4	23.60	12	23.88	23.85	-8	14,156	-0.06%
2021/02/25	4	23.85	5	24.08	23.85	-1	14,393	-0.01%
2021/02/24	12	23.91	5	24.20	23.65	7	14,651	0.05%
2021/02/23	10	24.33	5	24.30	24.35	5	14,864	0.03%
2021/02/22	0	0.00	4	23.93	23.50	-4	14,685	-0.03%
2021/02/19	0.2	23.50	9.6	23.54	23.50	-9.4	15,307	-0.06%
2021/02/18	0	0.00	10	23.50	23.25	-10	15,492	-0.06%
2021/02/17	10	23.00	2	23.00	23.00	8	15,831	0.05%
2021/02/03	0	0.00	6	22.01	22.25	-6	17,408	-0.03%
2021/02/02	0	0.00	12	21.79	21.80	-12	17,681	-0.07%
2021/02/01	6	20.68	23	21.32	21.55	-17	18,013	-0.09%
2021/01/29	13	21.07	0	0.00	20.90	13	18,260	0.07%
2021/01/28	7	21.03	0	0.00	21.05	7	18,452	0.04%
2021/01/27	4	21.68	0	0.00	21.55	4	18,929	0.02%
2021/01/26	2	21.75	0	0.00	21.85	2	19,461	0.01%
2021/01/25	0	0.00	1	22.05	22.15	-1	20,193	0.00%
2021/01/22	2	21.98	15	22.00	22.00	-13	20,509	-0.06%
2021/01/21	0	0.00	4	21.35	21.40	-4	20,749	-0.02%
2021/01/20	30	21.15	6	21.46	21.10	24	21,386	0.11%
2021/01/19	4	22.50	1	22.50	22.45	3	22,351	0.01%
2021/01/18	0	0.00	3	22.60	22.45	-3	23,010	-0.01%
2021/01/15	3	22.95	0	0.00	22.55	3	23,183	0.01%
2021/01/14	3	23.00	3	23.45	23.45	0	23,266	0.00%
2021/01/12	2	22.90	0	0.00	23.10	2	23,313	0.01%
2021/01/11	0	0.00	6	23.32	23.35	-6	23,266	-0.03%
2021/01/08	15	23.34	0	0.00	23.50	15	23,488	0.06%
2021/01/07	3	23.55	10	24.10	23.95	-7	23,507	-0.03%
2021/01/06	23	23.72	8	23.20	23.35	15	23,377	0.06%
2021/01/05	0	0.00	7	24.36	24.30	-7	23,331	-0.03%
2021/01/04	0	0.00	10	23.97	24.10	-10	23,022	-0.04%
2020/12/31	0	0.00	5	23.85	23.75	-5	22,751	-0.02%
2020/12/30	18	23.53	18	23.56	23.55	0	22,459	0.00%
2020/12/29	2	23.45	0	0.00	23.10	2	21,832	0.01%
2020/12/28	2	22.95	2.2	22.86	22.95	-0.2	21,601	0.00%
2020/12/25	8	22.88	4	22.83	22.75	4	21,460	0.02%
2020/12/24	3	22.82	31	22.72	22.65	-28	21,423	-0.13%
2020/12/23	5	22.35	1	22.85	22.30	4	21,281	0.02%
2020/12/22	28	23.27	13	22.72	22.20	15	21,110	0.07%
2020/12/21	2	21.45	34	21.91	22.20	-32	20,107	-0.16%
2020/12/18	8	21.30	0	0.00	21.25	8	19,964	0.04%
2020/12/17	14	21.55	0	0.00	21.35	14	19,999	0.07%
2020/12/16	0	0.00	18	21.81	21.85	-18	19,924	-0.09%
2020/12/15	22	21.64	22	21.53	21.40	0	19,902	0.00%
2020/12/14	17	21.99	18.3	22.27	22.25	-1.3	19,836	-0.01%
2020/12/11	14	22.16	2	22.00	22.00	12	19,820	0.06%
2020/12/10	10	22.39	14	22.74	22.45	-4	19,784	-0.02%
2020/12/09	30	22.19	4	22.25	22.35	26	19,778	0.13%
2020/12/07	13	22.50	0	0.00	22.50	13	20,619	0.06%
2020/12/04	4	22.80	10	22.98	23.00	-6	20,686	-0.03%
2020/12/03	9	22.48	3	22.62	22.45	6	21,230	0.03%
2020/12/02	4	22.94	0.4	22.75	22.70	3.6	21,995	0.02%
2020/11/27	2	23.10	2	23.35	23.25	0	22,335	0.00%
2020/11/26	8	23.53	3	23.42	23.45	5	22,207	0.02%
2020/11/25	5	23.51	4	23.69	23.45	1	22,044	0.00%
2020/11/24	7	23.59	6.9	23.84	23.45	0.1	22,175	0.00%
2020/11/23	0	0.00	8	23.87	24.00	-8	22,055	-0.04%
2020/11/20	9	23.59	0	0.00	23.50	9	21,847	0.04%
2020/11/19	2	24.05	1	24.20	24.10	1	21,994	0.00%
2020/11/18	0	0.00	1	24.50	24.00	-1	22,015	0.00%
2020/11/16	18	22.98	27	23.11	23.40	-9	21,668	-0.04%
2020/11/13	23	23.08	28	23.14	23.05	-5	21,653	-0.02%
2020/11/12	11	22.74	2	22.85	22.60	9	21,895	0.04%
2020/11/11	3	23.88	6	23.73	23.55	-3	22,015	-0.01%
2020/11/10	9	23.29	1	23.20	23.15	8	22,065	0.04%
2020/11/09	17	23.56	27	23.48	23.65	-10	21,824	-0.05%
2020/11/06	2	22.75	3	22.95	23.00	-1	21,415	0.00%
2020/11/05	9	22.68	19	22.81	23.00	-10	21,116	-0.05%
2020/11/04	19	22.99	1	23.00	22.80	18	21,000	0.09%
2020/11/02	5	23.32	4	22.94	22.30	1	19,871	0.01%
2020/10/30	2	22.95	3	22.65	22.75	-1	19,090	-0.01%
2020/10/29	0	0.00	2	22.20	22.75	-2	18,736	-0.01%
2020/10/28	40	22.47	30	22.58	22.50	10	18,375	0.05%
2020/10/27	13	22.47	41	22.35	22.15	-28	17,655	-0.16%
2020/10/26	18	22.19	38	22.18	21.35	-20	16,454	-0.12%
2020/10/22	5	20.45	2	20.65	20.55	3	15,560	0.02%
2020/10/21	0	0.00	10	20.50	20.55	-10	15,323	-0.07%
2020/10/19	0	0.00	6	19.90	20.00	-6	15,121	-0.04%
2020/10/16	4	19.63	0	0.00	19.80	4	15,039	0.03%
2020/10/15	22	19.70	0.4	19.95	19.95	21.6	14,777	0.15%
2020/10/13	0	0.00	2	18.85	18.90	-2	14,400	-0.01%
2020/10/12	4	18.68	2	18.70	18.50	2	14,170	0.01%
2020/10/08	0	0.00	11	19.05	19.00	-11	14,123	-0.08%
2020/09/29	2	18.55	8	18.79	18.75	-6	14,419	-0.04%
2020/09/28	0	0.00	4	18.65	18.95	-4	14,398	-0.03%
2020/09/25	4	18.35	6	18.63	18.30	-2	14,423	-0.01%
2020/09/24	4	18.11	0	0.00	18.00	4	14,305	0.03%
2020/09/23	6	19.07	2	19.15	18.75	4	14,097	0.03%
2020/09/21	2	19.63	0	0.00	19.35	2	13,977	0.01%
2020/09/17	0	0.00	10	19.60	19.55	-10	13,889	-0.07%
2020/09/16	6	19.24	0	0.00	19.05	6	13,673	0.04%
2020/09/15	10	19.15	12	19.51	19.65	-2	13,615	-0.01%
2020/09/14	21	19.31	8	19.41	19.15	13	13,512	0.10%
2020/09/11	33	20.19	29.3	19.88	19.90	3.7	13,290	0.03%
2020/09/10	5	20.42	20	20.84	20.90	-15	12,760	-0.12%
2020/09/09	14	20.35	9	20.43	20.50	5	12,245	0.04%
2020/09/08	21	20.71	5	20.81	20.75	16	11,962	0.13%
2020/09/07	13	21.28	11	21.37	21.45	2	11,200	0.02%
2020/09/04	5	19.66	9	19.44	19.50	-4	10,332	-0.04%
2020/09/03	6	19.54	8	19.48	19.55	-2	10,040	-0.02%
2020/09/02	6	19.53	8	19.51	19.15	-2	9,755	-0.02%
2020/08/31	0	0.00	1.4	19.04	19.20	-1.4	9,487	-0.01%
2020/08/28	6	19.27	5	19.07	19.00	1	9,432	0.01%
2020/08/27	11	18.97	4	19.08	18.75	7	9,143	0.08%
2020/08/26	3	19.00	0	0.00	19.10	3	8,908	0.03%
2020/08/25	6	19.27	13	19.40	18.90	-7	8,808	-0.08%
2020/08/24	10	18.65	0	0.00	19.00	10	8,210	0.12%
2020/08/21	0	0.00	10	19.00	18.75	-10	8,047	-0.12%
2020/08/20	7	18.34	9	18.33	18.35	-2	7,781	-0.03%
2020/08/19	3	18.75	21	18.96	19.20	-18	7,423	-0.24%
2020/08/18	20	18.58	61	18.41	18.75	-41	6,994	-0.59%
2020/08/17	4	18.13	4	18.30	18.30	0	6,069	0.00%
2020/08/14	3	15.87	6	15.78	16.65	-3	5,671	-0.05%
2020/08/13	0	0.00	20.7	15.01	15.15	-20.7	5,420	-0.38%
2020/08/11	1	15.05	0	0.00	14.90	1	5,663	0.02%
2020/08/06	0	0.00	20	14.70	14.55	-20	5,595	-0.36%
2020/08/05	0	0.00	10	14.30	14.35	-10	5,588	-0.18%
2020/08/04	0	0.00	2	14.00	14.15	-2	5,580	-0.04%
2020/07/31	2	13.85	0	0.00	13.85	2	5,636	0.04%
2020/07/30	0	0.00	5	14.00	13.95	-5	5,695	-0.09%
2020/07/29	10	14.05	0	0.00	13.80	10	5,722	0.17%
2020/07/28	10	13.80	10	14.25	13.65	0	5,748	0.00%
2020/07/22	0	0.00	10	14.80	14.80	-10	5,841	-0.17%
2020/07/16	20	14.75	0	0.00	14.75	20	5,921	0.34%
2020/07/15	0	0.00	4	14.65	14.60	-4	5,898	-0.07%
2020/07/14	4	14.55	4	14.95	14.50	0	5,936	0.00%
2020/07/13	10	14.55	0	14.60	14.70	10	5,831	0.17%
2020/07/10	14	14.56	0	0.00	14.45	14	5,834	0.24%
2020/07/09	0	0.00	12	15.10	14.95	-12	5,747	-0.21%
2020/07/08	2	14.80	0	0.00	14.75	2	5,793	0.03%
2020/07/06	0	0.00	0.1	14.80	14.95	-0.1	5,809	0.00%
2020/07/02	0	0.00	4	14.65	14.80	-4	5,758	-0.07%
2020/07/01	2	14.45	6	14.62	14.65	-4	5,819	-0.07%
2020/06/30	2	14.55	0	0.00	14.50	2	5,822	0.03%
2020/06/29	6	14.65	0	0.00	14.65	6	5,870	0.10%
2020/06/24	0	0.00	5	14.91	15.00	-5	5,845	-0.09%
2020/06/23	12	14.82	0	0.00	14.85	12	5,881	0.20%
2020/06/22	3	14.95	3	15.15	15.05	0	5,889	0.00%
2020/06/19	13	14.97	0	0.00	14.90	13	5,882	0.22%
2020/06/18	10	14.88	10	14.95	14.95	0	5,905	0.00%
2020/06/17	0	0.00	16	14.85	15.10	-16	5,890	-0.27%
2020/06/16	0	0.00	4	14.83	14.75	-4	5,907	-0.07%
2020/06/15	9	14.64	4	14.85	14.60	5	6,000	0.08%
2020/06/12	16	14.54	6	14.70	14.85	10	6,030	0.17%
2020/06/10	5	15.00	0	0.00	15.00	5	6,011	0.08%
2020/06/08	5	15.30	2	15.20	15.20	3	6,151	0.05%
2020/06/05	0	0.00	25	15.34	15.30	-25	6,044	-0.41%
2020/06/03	0	0.00	113	14.67	14.85	-113	6,041	-1.87%	大賣/鉅額交易
2020/06/02	15	14.35	18	14.38	14.35	-3	5,901	-0.05%
2020/06/01	30	14.45	30	14.55	14.40	0	5,892	0.00%
2020/05/29	5	14.10	10	14.33	14.10	-5	5,836	-0.09%
2020/05/28	45	14.32	30	14.42	14.15	15	5,794	0.26%
2020/05/27	38	14.33	31	14.43	14.40	7	5,758	0.12%
2020/05/26	37	14.40	35	14.46	14.40	2	5,730	0.03%
2020/05/25	30	14.30	10	14.40	14.35	20	5,686	0.35%
2020/05/22	90	14.65	0	0.00	14.50	90	5,613	1.60%
2020/05/21	46	14.86	40	14.98	15.00	6	5,515	0.11%
2020/05/20	70	15.19	62	15.34	15.15	8	5,388	0.15%
2020/05/19	0	0.00	12	15.11	15.15	-12	4,976	-0.24%
2020/05/14	12	13.98	0	0.00	13.80	12	4,601	0.26%
2020/05/13	1	14.10	0	0.00	14.30	1	4,526	0.02%
2020/05/12	10	14.50	0	0.00	14.45	10	4,523	0.22%
2020/05/11	0	0.00	10	14.85	14.80	-10	4,503	-0.22%
2020/05/08	0	0.00	12	15.07	14.90	-12	4,469	-0.27%
2020/05/06	13	14.87	0	0.00	14.65	13	4,405	0.30%
2020/04/30	0	0.00	5	14.96	15.05	-5	4,319	-0.12%
2020/04/29	5	14.30	30	14.40	14.45	-25	4,221	-0.59%
2020/04/28	1	14.50	0	0.00	14.55	1	4,138	0.02%
2020/04/27	0	0.00	10	14.50	14.55	-10	4,295	-0.23%
2020/04/22	3	13.57	0	0.00	13.65	3	4,204	0.07%
2020/04/21	5	13.90	0	0.00	13.65	5	4,189	0.12%
2020/04/20	10	14.20	0	0.00	14.20	10	4,109	0.24%
2020/04/17	2	14.70	50	14.66	14.40	-48	4,096	-1.17%
2020/04/15	0	0.00	16	14.65	14.75	-16	4,073	-0.39%
2020/04/14	70	14.61	34	14.70	14.65	36	4,136	0.87%
2020/04/13	0	0.00	10	14.70	14.50	-10	4,204	-0.24%
2020/04/10	30	13.85	6	13.98	14.05	24	4,208	0.57%
2020/04/08	10	13.70	0	0.00	13.70	10	4,602	0.22%
2020/04/06	0	0.00	23	13.39	13.45	-23	4,520	-0.51%
2020/04/01	0	0.00	3	13.08	13.05	-3	4,451	-0.07%
2020/03/31	0	0.00	22	12.71	12.90	-22	4,415	-0.50%
2020/03/30	0	0.00	1	12.20	12.35	-1	4,363	-0.02%
2020/03/27	0	0.00	1	12.40	12.30	-1	4,383	-0.02%
2020/03/26	17	12.31	0	0.00	12.10	17	4,391	0.39%
2020/03/25	1	12.50	10	12.68	12.50	-9	4,449	-0.20%
2020/03/24	0	0.00	17	11.94	11.95	-17	4,522	-0.38%
2020/03/20	7	11.40	17	11.31	11.45	-10	4,539	-0.22%
2020/03/19	30	10.88	34	11.02	10.65	-4	4,501	-0.09%
2020/03/18	14	12.09	0	0.00	11.80	14	4,420	0.32%
2020/03/17	18	12.46	12	12.53	12.35	6	4,403	0.14%
2020/03/16	4	12.88	20	13.15	12.95	-16	4,351	-0.37%
2020/03/13	23	12.69	17	12.83	12.85	6	4,268	0.14%
2020/03/12	17	14.07	4	14.00	14.05	13	4,130	0.31%
2020/03/11	2	14.88	0.2	15.00	15.00	1.8	4,064	0.05%
2020/03/10	2	14.55	2	14.65	15.05	0	4,062	0.00%
2020/03/09	2	15.15	1	15.05	15.10	1	3,995	0.03%
2020/03/06	5	16.20	0	0.00	16.20	5	3,834	0.13%
2020/03/05	1	16.40	0	0.00	16.45	1	3,847	0.03%
2020/03/03	2	16.40	0	0.00	16.45	2	3,930	0.05%
2020/02/27	21	16.52	0	0.00	16.50	21	4,009	0.52%
2020/02/25	7	16.69	4	16.73	16.80	3	4,017	0.07%
2020/02/24	4	16.90	8	16.90	16.85	-4	4,018	-0.10%
2020/02/20	0	0.00	10	17.55	17.40	-10	3,985	-0.25%
2020/02/13	0	0.00	3	17.15	17.05	-3	4,087	-0.07%
2020/02/11	0	0.00	1	16.70	16.70	-1	4,130	-0.02%
2020/02/10	1	16.45	0	0.00	16.45	1	4,173	0.02%
2020/02/04	2	16.60	6	16.68	16.70	-4	4,162	-0.10%
2020/02/03	8	16.13	0	0.00	16.30	8	4,143	0.19%
2020/01/30	26	17.33	5	16.90	16.80	21	4,097	0.51%
2020/01/15	2	18.40	0	0.00	18.30	2	3,920	0.05%
2020/01/13	0	0.00	19	18.40	18.40	-19	3,942	-0.48%
2020/01/10	10	18.25	53	18.26	18.35	-43	3,955	-1.09%
2020/01/09	7	18.33	0	0.00	18.25	7	3,954	0.18%
2020/01/08	10	18.56	0	0.00	18.45	10	3,834	0.26%
2020/01/07	20	18.80	0	0.00	18.75	20	3,715	0.54%
2020/01/06	47	19.09	4	19.30	19.05	43	3,620	1.19%
2020/01/03	6	19.03	30	19.40	19.40	-24	3,573	-0.67%
2020/01/02	24	19.05	3	19.10	19.15	21	3,422	0.61%
2019/12/31	0	0.00	10	18.60	18.60	-10	3,158	-0.32%
2019/12/23	0	0.00	3	18.60	18.65	-3	3,210	-0.09%
2019/12/18	10	18.60	10	18.60	18.45	0	3,003	0.00%
2019/12/13	10	18.10	0	0.00	18.10	10	3,022	0.33%
2019/12/06	0	0.00	1	18.30	18.35	-1	3,486	-0.03%
2019/11/28	0	0.00	1	18.35	18.30	-1	3,606	-0.03%
2019/11/27	15	18.78	2	18.73	18.75	13	3,620	0.36%
2019/11/26	0	0.00	2	18.50	18.50	-2	3,558	-0.06%
2019/11/22	0	0.00	1	18.20	18.15	-1	3,566	-0.03%
2019/11/15	1	18.20	0	0.00	18.15	1	3,734	0.03%
2019/11/13	2	17.98	0	0.00	17.95	2	3,789	0.05%
2019/11/12	0	0.00	30	18.10	18.05	-30	3,863	-0.78%
2019/11/11	5	18.10	0	0.00	18.10	5	3,936	0.13%
2019/10/31	5	18.40	0	0.00	18.40	5	4,208	0.12%
2019/10/29	0	0.00	20	18.90	18.60	-20	4,248	-0.47%
2019/10/28	1	18.50	0	0.00	18.60	1	4,158	0.02%
2019/10/21	5	18.65	0	0.00	18.70	5	4,337	0.12%
2019/10/18	10	18.45	0.1	18.50	18.50	9.9	4,343	0.23%
2019/10/17	0	0.00	1	18.20	18.30	-1	4,384	-0.02%
2019/10/15	0	0.00	10	18.20	18.10	-10	4,481	-0.22%
2019/10/14	1	18.00	0	0.00	18.15	1	4,528	0.02%
2019/10/09	10	17.90	0	0.00	17.90	10	4,538	0.22%
2019/10/01	3	18.25	0	0.00	18.35	3	4,635	0.06%
2019/09/27	0	0.00	3	18.15	18.10	-3	4,670	-0.06%
2019/09/26	10	18.40	2	18.35	18.35	8	4,653	0.17%
2019/09/24	2	18.80	0	0.00	18.80	2	4,825	0.04%
2019/09/17	13	19.06	0	0.00	19.05	13	4,952	0.26%
2019/09/16	21	19.58	22	19.86	19.40	-1	4,911	-0.02%
2019/09/10	6	18.85	0	0.00	18.80	6	4,653	0.13%
2019/09/09	10	19.00	0	0.00	19.00	10	4,694	0.21%
2019/09/03	5	18.80	0	0.00	18.75	5	4,871	0.10%
2019/09/02	0	0.00	10	18.90	19.05	-10	4,865	-0.21%
2019/08/30	0	0.00	60	18.39	18.55	-60	4,848	-1.24%
2019/08/28	8	18.09	0	0.00	18.00	8	4,788	0.17%
2019/08/26	42	18.11	0	0.00	18.20	42	4,797	0.88%
2019/08/21	3	18.30	0	0.00	18.30	3	4,730	0.06%
2019/08/20	6	18.60	2	18.80	18.55	4	4,683	0.09%
2019/08/19	2	18.60	10	18.60	18.60	-8	4,650	-0.17%
2019/08/16	0	0.00	3	18.40	18.30	-3	4,620	-0.06%
2019/08/15	12	18.19	0	0.00	18.05	12	4,564	0.26%
2019/08/14	0	0.00	22	18.55	18.50	-22	4,477	-0.49%
2019/08/13	12	17.95	0	0.00	17.70	12	4,391	0.27%
2019/08/08	2	18.25	2	18.40	18.40	0	4,331	0.00%
2019/08/07	2	18.60	0	0.00	18.55	2	4,296	0.05%
2019/08/05	2	19.15	0	0.00	18.85	2	4,308	0.05%
2019/08/02	3	20.02	0	0.00	19.90	3	4,263	0.07%
2019/08/01	1	20.30	0	0.00	20.40	1	4,272	0.02%
2019/07/31	1	20.30	1	20.45	20.45	0	4,276	0.00%
2019/07/29	5	20.50	0	0.00	20.45	5	4,356	0.11%
2019/07/26	1	20.55	0	0.00	20.55	1	4,395	0.02%
2019/07/24	1	21.25	0	0.00	20.95	1	4,480	0.02%
2019/07/05	5	21.30	5	21.25	21.15	0	5,081	0.00%
2019/07/02	8	21.24	8	21.40	21.45	0	5,437	0.00%
2019/06/28	8	20.65	4	20.53	20.50	4	5,273	0.08%
2019/06/26	1	20.10	0	0.00	20.15	1	5,116	0.02%
2019/06/21	0	0.00	1	20.20	20.20	-1	5,060	-0.02%
2019/06/20	0	0.00	5	20.21	20.25	-5	5,027	-0.10%
2019/06/19	1	20.10	0	0.00	20.30	1	5,059	0.02%
2019/06/18	6	20.02	0	0.00	20.15	6	4,991	0.12%
2019/06/17	7	20.48	5	20.36	20.30	2	4,974	0.04%
2019/06/14	3	20.10	14	20.33	20.30	-11	4,938	-0.22%
2019/06/12	7	19.81	0	0.00	19.85	7	4,844	0.14%
2019/06/11	2	20.05	0	0.00	20.00	2	4,804	0.04%
2019/06/10	2	20.03	0	0.00	20.10	2	4,800	0.04%
2019/06/03	2	20.45	1	20.25	20.25	1	4,993	0.02%
2019/05/31	0	0.00	1	21.05	21.05	-1	4,954	-0.02%
2019/05/29	3	20.95	4.1	20.97	20.95	-1.1	5,061	-0.02%
2019/05/27	1	21.05	1	21.25	21.00	0	5,140	0.00%
2019/05/23	1	21.35	0	0.00	21.10	1	5,204	0.02%
2019/05/21	0	0.00	2	21.65	21.70	-2	5,327	-0.04%
2019/05/20	0	0.00	1	21.65	21.50	-1	5,385	-0.02%
2019/05/15	2	21.33	0	0.00	21.30	2	5,450	0.04%
2019/05/14	2	20.75	2	21.05	21.45	0	5,542	0.00%
2019/05/10	2	21.75	0	0.00	21.15	2	5,727	0.03%
2019/05/08	2	22.00	0	0.00	22.20	2	5,766	0.03%
2019/05/07	0	0.00	4	22.10	22.25	-4	5,800	-0.07%
2019/05/03	0	0.00	3	21.77	21.85	-3	5,793	-0.05%
2019/05/02	0	0.00	5	21.54	21.65	-5	5,748	-0.09%
2019/04/30	4	21.08	5	21.20	21.25	-1	5,701	-0.02%
2019/04/29	1	20.90	2	21.10	21.05	-1	5,655	-0.02%
2019/04/26	17	21.46	5	21.41	21.30	12	5,629	0.21%
2019/04/25	2	23.68	1	23.65	23.65	1	5,203	0.02%
2019/04/24	7	23.80	1	24.00	23.80	6	5,210	0.12%
2019/04/23	1	24.05	1	24.05	24.05	0	5,232	0.00%
2019/04/22	10	24.20	1	24.20	24.10	9	5,323	0.17%
2019/04/18	8	24.18	0	0.00	23.75	8	5,403	0.15%
2019/04/17	2	24.25	3	24.38	24.20	-1	5,537	-0.02%
2019/04/16	1	24.10	3	24.12	24.15	-2	5,534	-0.04%
2019/04/15	8	24.27	11	24.25	24.20	-3	5,539	-0.05%
2019/04/12	1	24.30	2	24.30	24.30	-1	5,547	-0.02%
2019/04/10	9	24.82	5	24.85	25.10	4	5,396	0.07%
2019/04/09	12	24.80	7	24.42	25.00	5	5,269	0.09%
2019/04/08	4	23.88	7	24.10	23.85	-3	5,034	-0.06%
2019/04/03	2	23.85	0	0.00	23.80	2	5,007	0.04%
2019/04/02	1	23.85	1	24.00	23.85	0	4,994	0.00%
2019/04/01	5	23.95	5	24.20	23.90	0	4,950	0.00%
2019/03/29	7	23.91	0	0.00	23.95	7	4,894	0.14%
2019/03/22	3	24.25	0	0.00	24.00	3	4,930	0.06%
2019/03/21	2	24.15	0	0.00	24.10	2	4,916	0.04%
2019/03/19	4	23.98	0	0.00	24.00	4	4,966	0.08%
2019/03/12	10	23.70	0	0.00	23.45	10	5,410	0.18%
2019/02/22	0	0.00	1	24.35	24.25	-1	6,151	-0.02%
2019/02/19	0	0.00	0	24.90	24.80	0	6,074	0.00%
2019/02/18	0	0.00	3	24.40	24.60	-3	6,028	-0.05%
2019/02/15	3	24.17	0	0.00	24.20	3	6,051	0.05%
2019/02/14	0	0.00	6	24.38	24.40	-6	6,065	-0.10%
2019/02/13	4	24.19	0	24.40	24.10	4	6,041	0.07%
2019/02/12	5	24.39	12	24.45	24.50	-7	5,987	-0.12%
2019/02/11	11	24.95	3	24.82	24.75	8	5,937	0.13%
2019/01/30	2	24.65	1	25.00	25.05	1	5,909	0.02%
2019/01/28	0	0.00	1	24.00	24.00	-1	5,896	-0.02%
2019/01/25	0	0.00	1	24.05	24.05	-1	5,898	-0.02%
2019/01/24	1	24.00	2	23.80	24.05	-1	5,868	-0.02%
2019/01/18	1	24.15	5	24.30	24.00	-4	5,995	-0.07%
2019/01/17	1	23.70	10	24.00	23.80	-9	6,055	-0.15%
2019/01/16	0	0.00	2	23.40	23.40	-2	6,142	-0.03%
2019/01/14	1	23.70	0	0.00	23.30	1	6,267	0.02%
2019/01/11	1	23.00	0	0.00	23.20	1	6,355	0.02%
2019/01/10	4	23.23	8	23.28	23.20	-4	6,439	-0.06%
2019/01/08	0	0.00	8	21.99	21.90	-8	6,245	-0.13%
2019/01/07	0	0.00	1	21.60	21.80	-1	6,285	-0.02%
2019/01/04	1	21.10	0	0.00	21.20	1	6,301	0.02%
2019/01/03	5	21.70	1	22.00	21.70	4	6,338	0.06%
2018/12/28	0	0.00	2	21.90	21.85	-2	6,327	-0.03%
2018/12/27	2	21.65	5	22.00	21.80	-3	6,331	-0.05%
2018/12/26	2	21.80	0	0.00	21.60	2	6,315	0.03%
2018/12/25	6	21.73	0	0.00	21.85	6	6,339	0.09%
2018/12/24	0	0.00	2	22.35	22.30	-2	6,349	-0.03%
2018/12/20	10	21.75	0	0.00	21.75	10	6,484	0.15%
2018/12/19	2	22.20	0	0.00	22.10	2	6,555	0.03%
2018/12/17	2	22.68	0	0.00	22.60	2	6,788	0.03%
2018/12/14	1	22.80	0	0.00	22.80	1	6,855	0.01%
2018/12/13	11	22.92	2	23.15	23.20	9	6,830	0.13%
2018/12/12	7	22.90	0	0.00	22.90	7	6,787	0.10%
2018/12/07	0	0.00	1	24.55	24.30	-1	6,611	-0.02%
2018/12/06	11	23.97	1	23.95	23.40	10	6,494	0.15%
2018/12/05	7	24.16	13	24.47	24.15	-6	6,466	-0.09%
2018/12/04	1	23.90	0	0.00	24.05	1	6,355	0.02%
2018/12/03	0	0.00	4	23.73	24.00	-4	6,242	-0.06%
2018/11/30	3	21.88	9	21.96	22.35	-6	6,003	-0.10%
2018/11/29	5	21.57	11	21.90	21.60	-6	5,936	-0.10%
2018/11/28	11	21.61	0	0.00	21.60	11	5,819	0.19%
2018/11/27	7	22.05	0	0.00	22.05	7	5,666	0.12%
2018/11/22	0	0.00	2	23.55	23.35	-2	5,608	-0.04%
2018/11/14	3	22.40	1	22.45	22.45	2	5,762	0.03%
2018/11/13	1	22.75	0	0.00	22.45	1	5,804	0.02%
2018/11/08	1	22.80	1	23.00	22.80	0	6,297	0.00%
2018/11/06	0	0.00	2	22.13	22.15	-2	6,550	-0.03%
2018/11/05	0	0.00	16	21.25	21.80	-16	6,514	-0.25%
2018/11/02	8	20.86	0	0.00	20.70	8	6,464	0.12%
2018/11/01	1	20.75	1	21.00	21.05	0	6,501	0.00%
2018/10/30	19	20.09	9	19.97	20.00	10	6,525	0.15%
2018/10/29	0	0.00	2	20.40	20.35	-2	6,542	-0.03%
2018/10/26	0	0.00	26	20.13	20.20	-26	6,575	-0.40%
2018/10/25	2	19.70	0	0.00	19.50	2	6,541	0.03%
2018/10/24	6	21.30	2	21.50	21.20	4	6,413	0.06%
2018/10/23	14	22.54	6	22.68	22.20	8	6,251	0.13%
2018/10/22	12	23.15	10	23.25	23.35	2	6,141	0.03%
2018/10/19	18	22.53	7	22.52	22.45	11	6,136	0.18%
2018/10/18	3	24.12	2	24.35	23.60	1	6,006	0.02%
2018/10/17	13	24.93	5	24.90	24.30	8	5,938	0.13%
2018/10/15	1	24.75	0	0.00	24.65	1	5,997	0.02%
2018/10/11	6	25.38	0	0.00	25.15	6	5,961	0.10%
2018/09/28	2	30.70	2	30.40	30.40	0	6,102	0.00%
2018/09/21	5	28.65	0	0.00	29.05	5	5,911	0.08%
2018/09/07	6	28.95	7.5	28.57	28.60	-1.5	6,213	-0.02%
2018/09/05	0	0.00	5	29.01	28.90	-5	6,360	-0.08%
2018/09/04	5	30.10	0	0.00	29.70	5	6,434	0.08%
2018/08/31	0	0.00	1	29.65	29.65	-1	6,548	-0.02%
2018/08/30	3	30.50	6	30.08	30.00	-3	6,645	-0.05%
2018/08/29	2	30.60	0	0.00	30.50	2	6,659	0.03%
2018/08/28	0	0.00	1	31.20	30.75	-1	6,708	-0.01%
2018/08/27	4	30.90	0	0.00	31.00	4	6,691	0.06%
2018/08/23	0	0.00	2	30.55	30.75	-2	6,976	-0.03%
2018/08/22	0	0.00	1	31.30	31.00	-1	7,023	-0.01%
2018/08/21	1	31.10	4	31.33	31.20	-3	7,084	-0.04%
2018/08/20	4	30.93	3.4	30.94	31.30	0.6	7,167	0.01%
2018/08/17	8	30.91	4	30.99	30.70	4	7,205	0.06%
2018/08/15	2	31.00	1	31.00	31.00	1	7,273	0.01%
2018/08/14	3	29.88	5	30.61	31.10	-2	7,046	-0.03%
2018/07/26	20	27.92	25	28.17	28.50	-5	7,664	-0.07%
2018/07/24	0	0.00	1.5	27.25	27.25	-1.5	7,695	-0.02%
2018/07/23	0	0.00	5	27.25	27.00	-5	7,747	-0.06%
2018/07/20	2	27.05	0	0.00	26.75	2	7,968	0.03%
2018/07/19	3	27.20	3	27.70	27.20	0	7,994	0.00%
2018/07/18	4	27.70	0	0.00	27.50	4	8,138	0.05%
2018/07/17	0	0.00	3	28.00	27.90	-3	8,189	-0.04%
2018/07/16	3	28.50	0	0.00	28.40	3	8,405	0.04%
2018/07/12	2	29.05	2	29.20	29.40	0	8,529	0.00%
2018/07/10	0	0.00	2	29.00	29.10	-2	8,815	-0.02%
2018/07/03	0	0.00	1	29.80	29.75	-1	9,286	-0.01%
2018/06/29	0	0.00	16	29.50	29.30	-16	9,302	-0.17%
2018/06/28	3	29.90	4	29.53	29.40	-1	9,253	-0.01%
2018/06/22	0	0.00	1	30.15	29.75	-1	9,401	-0.01%
2018/06/21	2	29.30	0	0.00	29.40	2	9,392	0.02%
2018/06/20	16	29.35	0	0.00	29.15	16	9,424	0.17%
2018/06/15	0	0.00	21	28.65	28.65	-21	9,373	-0.22%
2018/06/13	21	29.90	0	0.00	29.80	21	9,441	0.22%
2018/06/12	1	30.10	3	29.83	29.85	-2	9,474	-0.02%
2018/06/07	1	31.90	0	0.00	31.90	1	9,401	0.01%
2018/06/05	1	31.20	0	0.00	31.20	1	9,382	0.01%
2018/06/04	1	31.60	10	31.70	31.70	-9	9,349	-0.10%
2018/05/31	0	0.00	1	31.70	32.10	-1	9,197	-0.01%
2018/05/29	5	31.71	0	0.00	31.45	5	9,030	0.06%
2018/05/25	2	32.10	2	32.40	32.05	0	9,076	0.00%
2018/05/24	2	33.20	1	32.95	33.20	1	9,103	0.01%
2018/05/23	11	33.74	11	33.98	34.00	0	9,061	0.00%
2018/05/22	5	33.65	8	33.84	33.25	-3	8,908	-0.03%
2018/05/21	8	34.59	2	33.60	33.60	6	8,885	0.07%
2018/05/18	18	32.94	22	32.86	33.95	-4	8,590	-0.05%
2018/05/16	1	31.85	1	31.65	31.70	0	8,172	0.00%
2018/05/14	0	0.00	1	32.50	32.40	-1	8,370	-0.01%
2018/05/10	0	0.00	6	31.32	30.90	-6	8,384	-0.07%
2018/05/09	7	31.40	0	0.00	31.05	7	8,365	0.08%
2018/05/08	4	32.95	0	0.00	32.60	4	8,392	0.05%
2018/05/07	0	0.00	5	32.70	33.35	-5	8,430	-0.06%
2018/05/04	1	32.15	0	0.00	32.55	1	8,521	0.01%
2018/05/02	0	0.00	4	33.55	33.30	-4	8,690	-0.05%
2018/04/30	4	33.13	0	0.00	33.00	4	8,651	0.05%
2018/04/27	0	0.00	14	33.04	33.55	-14	8,690	-0.16%
2018/04/26	20	33.93	15	33.92	33.60	5	8,736	0.06%
2018/04/25	5	32.22	0	0.00	32.10	5	8,639	0.06%
2018/04/24	6	33.00	7	32.66	32.95	-1	8,660	-0.01%
2018/04/23	3	32.25	0	0.00	32.50	3	8,688	0.03%
2018/04/20	1	33.30	1	33.95	33.10	0	8,766	0.00%
2018/04/18	2	32.70	1	31.80	32.65	1	8,774	0.01%
2018/04/17	3	32.07	3	31.90	31.55	0	8,829	0.00%
2018/04/16	0	0.00	2	32.68	32.25	-2	9,057	-0.02%
2018/04/13	0	0.00	1	31.85	31.90	-1	9,208	-0.01%
2018/04/12	0	0.00	4	31.19	31.10	-4	9,504	-0.04%
2018/04/11	2	30.55	0	0.00	30.25	2	9,729	0.02%
2018/04/10	1	31.40	0	0.00	31.15	1	10,059	0.01%
2018/04/09	0	0.00	4	31.28	31.40	-4	10,351	-0.04%
2018/04/02	0	0.00	38	30.65	29.80	-38	11,452	-0.33%
2018/03/30	3	30.55	6	30.52	30.65	-3	13,086	-0.02%
2018/03/29	0	0.00	7	30.28	30.50	-7	13,452	-0.05%
2018/03/28	0	0.00	14	30.36	30.05	-14	13,439	-0.10%
2018/03/27	0	0.00	5	30.10	30.00	-5	13,456	-0.04%
2018/03/23	1	28.85	0	0.00	29.75	1	13,414	0.01%
2018/03/22	3	29.68	0	0.00	29.45	3	13,356	0.02%
2018/03/19	0	0.00	11	29.83	29.50	-11	13,563	-0.08%
2018/03/16	4	28.93	3	29.15	29.05	1	13,527	0.01%
2018/03/15	2	28.90	2	29.10	29.40	0	13,649	0.00%
2018/03/14	0	0.00	1	29.50	29.40	-1	13,650	-0.01%
2018/03/07	0	0.00	40	28.12	27.90	-40	15,475	-0.26%
2018/03/05	1	28.30	0	0.00	27.90	1	15,651	0.01%
2018/02/27	40	29.65	1	29.70	29.20	39	15,719	0.25%
2018/02/23	3	28.05	60	27.96	28.00	-57	15,928	-0.36%
2018/02/22	54	27.27	4	27.40	27.10	50	16,020	0.31%
2018/02/21	6.5	27.59	4	27.45	27.50	2.5	16,059	0.02%
2018/02/12	11	26.71	2	26.85	26.65	9	16,094	0.06%
2018/02/09	2	26.70	2	26.90	27.10	0	16,231	0.00%
2018/02/08	0	0.00	2	27.00	27.25	-2	16,352	-0.01%
2018/02/07	3	27.42	12	27.77	26.90	-9	16,513	-0.05%
2018/02/06	12	25.92	2	26.18	26.35	10	16,691	0.06%
2018/02/05	0.5	28.15	4	28.40	28.05	-3.5	17,180	-0.02%
2018/02/01	0	0.00	2	29.05	28.80	-2	17,753	-0.01%
2018/01/31	11	28.54	22	28.68	28.75	-11	17,730	-0.06%
2018/01/30	28	30.36	28	30.06	29.35	0	17,647	0.00%
2018/01/29	28	30.35	12	30.17	30.50	16	17,715	0.09%
2018/01/26	28	29.94	32	29.99	29.80	-4	17,625	-0.02%
2018/01/25	17	29.59	17	29.56	29.55	0	17,442	0.00%
2018/01/24	8	29.30	9	29.25	29.45	-1	17,377	-0.01%
2018/01/23	27	29.84	20	29.38	29.10	7	17,398	0.04%
2018/01/22	5	29.00	9.4	29.58	29.70	-4.4	17,341	-0.03%
2018/01/19	9	29.17	1	29.60	29.15	8	17,290	0.05%
2018/01/18	9	29.97	4	29.88	29.80	5	17,160	0.03%
2018/01/17	2	30.20	8.4	30.18	30.15	-6.4	17,062	-0.04%
2018/01/16	16	29.82	11	29.75	29.65	5	16,881	0.03%
2018/01/15	7	29.90	3	30.25	29.90	4	16,759	0.02%
2018/01/12	16	30.74	23	30.77	30.40	-7	16,553	-0.04%
2018/01/11	15	30.56	7	31.00	30.35	8	16,355	0.05%
2018/01/10	4	31.34	6	31.38	31.05	-2	16,264	-0.01%
2018/01/09	6	31.38	13	31.52	31.60	-7	15,960	-0.04%
2018/01/08	31	31.06	27	31.16	31.15	4	15,651	0.03%
2018/01/05	27.4	30.53	3	30.45	30.80	24.4	15,233	0.16%
2018/01/04	27	30.64	26	30.46	30.15	1	14,980	0.01%
2018/01/03	7	30.48	11	30.44	30.35	-4	14,682	-0.03%
2018/01/02	11	31.20	2	31.35	30.80	9	14,308	0.06%