國喬 (1312)-元大-大雅券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
12.40
漲跌
▲0.05
漲幅
+0.40%
成交量
2,043張
產業
上市塑膠類股
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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/09/05	2	12.50	8	12.40	12.35	-6	4,338	-0.14%
2024/09/04	2.2	12.48	8	12.42	12.40	-5.8	4,336	-0.13%
2024/09/03	1	13.00	0	0.00	12.95	1	4,304	0.02%
2024/09/02	1.2	13.08	1	13.15	13.05	0.2	4,336	0.00%
2024/08/29	1	13.10	0	0.00	13.20	1	4,422	0.02%
2024/08/28	0.2	13.35	0	0.00	13.20	0.2	4,450	0.00%
2024/08/26	0	0.00	3	13.30	13.35	-3	4,530	-0.07%
2024/08/19	0	0.00	4	13.35	13.35	-4	4,656	-0.09%
2024/08/16	0	0.00	1	13.30	13.30	-1	4,665	-0.02%
2024/08/13	7	13.03	1	13.00	13.20	6	4,773	0.13%
2024/08/06	2.1	12.82	6	12.89	12.95	-3.9	5,255	-0.07%
2024/08/05	1	12.95	2	13.25	12.85	-1	5,107	-0.02%
2024/07/31	1	14.60	1	14.50	14.50	0	4,775	0.00%
2024/07/30	0	0.00	4	14.30	14.55	-4	4,768	-0.08%
2024/07/29	5	14.65	5	14.65	14.60	0	4,724	0.00%
2024/07/26	0.1	14.50	0	0.00	14.40	0.1	4,697	0.00%
2024/07/22	10	14.75	6	14.60	14.70	4	4,659	0.09%
2024/07/19	53	15.00	2	15.00	14.90	51	4,566	1.12%
2024/07/18	1	15.70	10	15.70	15.50	-9	4,390	-0.21%
2024/07/17	3	15.30	34	15.44	15.30	-31	4,215	-0.74%
2024/07/16	7	14.96	7	14.97	15.05	0	4,035	0.00%
2024/07/15	12.8	15.14	7	14.95	14.95	5.8	4,002	0.14%
2024/07/12	8	14.98	33.7	15.04	15.05	-25.7	3,917	-0.66%
2024/07/09	0	0.00	10	14.38	14.15	-10	3,570	-0.28%
2024/07/08	0.2	14.45	11	14.40	14.40	-10.8	3,546	-0.31%
2024/07/05	2	14.45	0	0.00	14.45	2	3,538	0.06%
2024/07/02	1	13.90	1	14.00	13.95	0	3,460	0.00%
2024/06/28	2	14.10	0	0.00	14.00	2	3,441	0.06%
2024/06/27	3	13.90	1	14.00	13.95	2	3,421	0.06%
2024/06/26	0	0.00	2	14.10	13.95	-2	3,400	-0.06%
2024/06/20	0	0.00	1	13.90	14.15	-1	3,241	-0.03%
2024/06/19	1	13.80	0	0.00	13.80	1	3,207	0.03%
2024/06/17	14	14.13	0	0.00	14.10	14	3,218	0.43%
2024/06/13	0	14.05	0	0.00	13.95	0	3,213	0.00%
2024/06/12	16	14.13	0	0.00	13.95	16	3,239	0.49%
2024/06/11	12	14.12	2	14.13	14.00	10	3,231	0.31%
2024/06/07	50.1	14.15	52	14.24	14.25	-1.9	3,262	-0.06%
2024/06/06	0	0.00	10	13.70	13.65	-10	3,186	-0.31%
2024/06/04	2	13.93	2	13.98	13.85	0	3,211	0.00%
2024/05/30	7	14.66	5	14.60	14.55	2	3,114	0.06%
2024/05/29	0	0.00	5	14.65	14.45	-5	3,089	-0.16%
2024/05/28	5	14.70	0	0.00	14.75	5	3,056	0.16%
2024/05/27	0	0.00	1	14.15	14.10	-1	2,967	-0.03%
2024/05/23	1	14.00	0	0.00	14.05	1	2,947	0.03%
2024/05/22	5	14.40	0	0.00	14.40	5	2,898	0.17%
2024/05/20	0	0.00	4	14.55	14.45	-4	2,842	-0.14%
2024/05/17	12	14.95	101	14.70	14.70	-89	2,801	-3.18%	大賣/
2024/05/16	6	14.75	6	14.80	14.80	0	2,730	0.00%
2024/05/15	106	14.86	9	14.94	14.85	97	2,643	3.67%	大買/
2024/05/14	0	14.15	4	14.25	14.15	-4	2,372	-0.17%
2024/05/13	19	14.27	20.4	14.22	14.35	-1.4	2,299	-0.06%
2024/05/09	3	13.30	0	0.00	13.25	3	2,075	0.14%
2024/05/07	0.1	13.30	0	0.00	13.25	0.1	2,087	0.00%
2024/05/03	5	13.70	0	0.00	13.45	5	2,120	0.24%
2024/04/26	0	0.00	30	13.20	13.30	-30	2,086	-1.44%
2024/04/25	1	13.10	1	13.20	13.20	0	2,097	0.00%
2024/04/23	1	13.15	2	13.25	13.20	-1	2,178	-0.05%
2024/04/22	3	13.18	4	13.23	13.15	-1	2,245	-0.04%
2024/04/19	3	13.05	2	13.20	12.90	1	2,208	0.05%
2024/04/18	10	13.00	11	12.94	13.10	-1	2,182	-0.05%
2024/04/16	11.5	13.05	0	0.00	12.95	11.5	2,259	0.51%
2024/04/15	1.6	13.39	1	13.45	13.35	0.6	2,248	0.03%
2024/04/11	1	13.35	0	0.00	13.35	1	2,269	0.04%
2024/04/09	15	13.55	1	13.45	13.55	14	2,269	0.62%
2024/04/02	12	13.35	1	13.45	13.35	11	2,306	0.48%
2024/04/01	0	0.00	1	13.45	13.55	-1	2,324	-0.04%
2024/03/29	0	0.00	8	13.24	13.30	-8	2,482	-0.32%
2024/03/28	2	13.15	0	0.00	13.10	2	2,722	0.07%
2024/03/27	0.1	13.40	0	0.00	13.35	0.1	2,715	0.00%
2024/03/26	5	13.50	1	13.60	13.40	4	2,776	0.14%
2024/03/25	0.6	13.40	0	0.00	13.40	0.6	2,781	0.02%
2024/03/22	0.1	13.45	0	0.00	13.45	0.1	2,869	0.00%
2024/03/21	0	0.00	1	13.30	13.45	-1	2,906	-0.03%
2024/03/20	0	0.00	1	13.05	13.15	-1	2,986	-0.03%
2024/03/19	1.2	13.23	1	13.30	13.15	0.2	3,002	0.01%
2024/03/15	2	13.33	6	13.35	13.35	-4	3,116	-0.13%
2024/03/14	5.1	13.40	1	13.50	13.50	4.1	3,180	0.13%
2024/03/13	5	13.48	0	0.00	13.45	5	3,199	0.16%
2024/03/12	2	13.70	0	0.00	13.85	2	3,168	0.06%
2024/03/11	0	0.00	1	13.70	13.75	-1	3,182	-0.03%
2024/03/08	1	13.60	10	13.55	13.55	-9	3,175	-0.28%
2024/03/07	0.5	13.95	0	0.00	13.90	0.5	3,119	0.01%
2024/03/05	2	14.00	0	0.00	14.00	2	3,129	0.06%
2024/03/04	2.4	14.04	0	0.00	14.05	2.4	3,123	0.08%
2024/03/01	0	14.15	0	0.00	14.10	0	3,153	0.00%
2024/02/29	1	14.20	0	0.00	14.15	1	3,180	0.03%
2024/02/27	1	14.15	0	0.00	14.10	1	3,200	0.03%
2024/02/26	0.1	14.30	0	0.00	14.25	0.1	3,169	0.00%
2024/02/23	0.1	14.30	3	14.25	14.25	-3	3,174	-0.09%
2024/02/21	0	0.00	2	14.40	14.35	-2	3,160	-0.06%
2024/02/20	0	0.00	4	14.55	14.50	-4	3,151	-0.13%
2024/02/16	2	14.38	1	14.30	14.45	1	3,162	0.03%
2024/02/05	5	14.26	1	14.30	14.25	4	3,121	0.13%
2024/02/01	1	14.55	0	0.00	14.55	1	3,102	0.03%
2024/01/29	1	14.70	6	14.83	14.75	-5	3,046	-0.16%
2024/01/26	1	14.55	0	0.00	14.50	1	3,020	0.03%
2024/01/24	9	14.36	1	14.40	14.35	8	2,969	0.27%
2024/01/23	1.1	14.26	1	14.40	14.25	0.1	2,954	0.00%
2024/01/18	0.3	14.20	0	0.00	14.05	0.3	2,900	0.01%
2024/01/17	2	14.00	2	14.00	14.05	0	2,888	0.00%
2024/01/16	16.1	14.37	0	0.00	14.30	16.1	2,815	0.57%
2024/01/15	1	14.60	0	0.00	14.60	1	2,751	0.04%
2024/01/12	5	14.65	0	0.00	14.70	5	2,763	0.18%
2024/01/11	2.1	14.60	1	14.65	14.60	1.1	2,752	0.04%
2024/01/10	4	14.76	0	0.00	14.70	4	2,695	0.15%
2024/01/09	0	0.00	4	15.00	14.95	-4	2,644	-0.15%
2024/01/08	2	15.25	0	0.00	15.15	2	2,607	0.08%
2024/01/05	1	15.10	0	0.00	15.20	1	2,569	0.04%
2024/01/04	0.2	15.20	0	0.00	15.05	0.2	2,550	0.01%
2024/01/02	0.1	15.20	2	15.15	15.15	-1.9	2,515	-0.07%
2023/12/29	0	0.00	3	15.20	15.20	-3	2,498	-0.12%
2023/12/28	3	15.05	0	0.00	15.10	3	2,454	0.12%
2023/12/27	10	15.15	0	0.00	15.10	10	2,422	0.41%
2023/12/26	2	15.20	5	15.25	15.10	-3	2,395	-0.13%
2023/12/25	16.1	14.89	7	14.86	14.85	9.1	2,213	0.41%
2023/12/22	0.2	15.10	0	0.00	15.05	0.2	1,962	0.01%
2023/12/21	24	15.30	1	15.10	15.30	23	1,937	1.19%
2023/12/20	1	14.95	0	0.00	15.05	1	1,865	0.05%
2023/12/19	3	14.93	0	0.00	14.90	3	1,841	0.16%
2023/12/18	1	15.35	1	15.25	15.20	0	1,754	0.00%
2023/12/15	3	15.35	3	15.37	15.25	0	1,714	0.00%
2023/12/14	13	15.30	0	0.00	15.20	13	1,614	0.81%
2023/12/13	0	0.00	1	15.20	15.15	-1	1,560	-0.06%
2023/12/12	7	15.06	4	15.09	15.45	3	1,536	0.20%
2023/12/11	11.1	15.32	1	15.30	15.20	10.1	1,441	0.70%
2023/12/08	6.6	15.79	0.5	15.85	15.70	6.1	1,371	0.44%
2023/12/07	0	15.85	0	0.00	15.70	0	1,337	0.00%
2023/12/05	6	15.99	0	0.00	16.00	6	1,296	0.46%
2023/12/01	2	16.00	0	0.00	15.95	2	1,251	0.16%
2023/11/27	1	16.70	0	0.00	16.55	1	1,120	0.09%
2023/11/21	0	0.00	1	16.55	16.55	-1	1,030	-0.10%
2023/11/16	1	16.30	0	0.00	16.35	1	1,043	0.10%
2023/11/13	0	0.00	20	15.80	15.75	-20	1,051	-1.90%
2023/11/10	0	0.00	3	15.80	15.80	-3	1,096	-0.27%
2023/11/06	0	0.00	17	16.15	16.15	-17	1,275	-1.33%
2023/11/03	1	16.05	0	0.00	16.05	1	1,278	0.08%
2023/10/20	0	16.15	0	0.00	15.90	0	1,472	0.00%
2023/10/19	0	0.00	1	16.15	16.20	-1	1,469	-0.07%
2023/10/16	1	16.70	0	0.00	16.60	1	1,524	0.07%
2023/10/11	0	0.00	0	16.45	16.20	0	1,587	0.00%
2023/10/05	1	16.35	0	0.00	16.35	1	1,635	0.06%
2023/10/02	0	0.00	1	16.65	16.60	-1	1,671	-0.06%
2023/09/26	0	0.00	8	16.75	16.75	-8	1,741	-0.46%
2023/09/13	0	0.00	3	17.48	17.55	-3	1,748	-0.17%
2023/09/07	2	16.90	0	0.00	16.85	2	1,723	0.12%
2023/09/04	0	17.30	0	0.00	17.20	0	1,737	0.00%
2023/08/28	2	16.73	0	0.00	16.65	2	1,778	0.11%
2023/08/22	5	16.38	1	16.45	16.35	4	1,834	0.22%
2023/08/21	1	16.70	1	16.70	16.60	0	1,824	0.00%
2023/08/17	1	16.40	0	0.00	16.70	1	1,817	0.06%
2023/08/16	0	16.70	0	0.00	16.50	0	1,787	0.00%
2023/08/09	1.1	18.80	0	0.00	18.85	1.1	1,648	0.06%
2023/08/08	0	0.00	0.2	18.80	18.75	-0.2	1,674	-0.01%
2023/08/07	1	18.80	0	0.00	18.80	1	1,697	0.06%
2023/08/04	6	18.90	12	18.80	18.80	-6	1,711	-0.35%
2023/08/02	5	18.88	2	18.90	18.70	3	1,718	0.17%
2023/08/01	8	18.60	0	0.00	18.60	8	1,668	0.48%
2023/07/31	1.1	18.55	0	0.00	18.40	1.1	1,654	0.06%
2023/07/27	1	18.10	3	18.20	18.20	-2	1,677	-0.12%
2023/07/18	0	0.00	1	18.50	18.45	-1	1,973	-0.05%
2023/07/13	0	0.00	2	18.20	18.20	-2	2,108	-0.09%
2023/07/12	2	18.33	0	0.00	18.25	2	2,130	0.09%
2023/07/11	0	18.60	0	0.00	18.55	0	2,170	0.00%
2023/07/10	0	0.00	1	18.55	18.50	-1	2,291	-0.04%
2023/07/07	1	18.55	0	0.00	18.65	1	2,329	0.04%
2023/07/06	2	18.80	0	0.00	18.80	2	2,319	0.09%
2023/07/05	24	19.17	0	0.00	19.10	24	2,313	1.04%
2023/06/30	6.1	19.25	1	19.50	19.45	5.1	2,443	0.21%
2023/06/28	20	19.25	0	0.00	19.25	20	2,436	0.82%
2023/06/27	20	19.25	0	0.00	19.25	20	2,458	0.81%
2023/06/21	0	0.00	3	19.20	19.25	-3	2,533	-0.12%
2023/06/20	30	19.20	0	0.00	19.20	30	2,544	1.18%
2023/06/15	40	19.23	0	0.00	19.30	40	2,531	1.58%
2023/06/14	60	19.30	0	0.00	19.30	60	2,556	2.35%
2023/06/13	21	19.20	0	0.00	19.20	21	2,599	0.81%
2023/06/12	1	19.30	0	0.00	19.35	1	2,625	0.04%
2023/06/09	1	19.65	0	19.60	19.45	1	2,629	0.04%
2023/06/05	0.1	19.70	0	0.00	19.65	0.1	2,703	0.00%
2023/06/02	0	0.00	1	19.35	19.35	-1	2,685	-0.04%
2023/05/31	5	18.90	0	0.00	19.00	5	2,689	0.19%
2023/05/30	0	0.00	2	19.10	18.95	-2	2,666	-0.07%
2023/05/23	2	19.30	1	19.35	19.30	1	2,697	0.04%
2023/05/16	5	19.00	0	0.00	19.05	5	2,742	0.18%
2023/05/12	3	18.82	1	19.10	18.90	2	2,774	0.07%
2023/05/11	3	18.82	1	19.10	18.75	2	2,751	0.07%
2023/05/10	3	19.30	0	0.00	19.25	3	2,767	0.11%
2023/05/05	5	19.70	0	0.00	19.70	5	2,811	0.18%
2023/05/04	3	19.70	0	0.00	19.70	3	2,852	0.11%
2023/05/03	2	19.85	0	0.00	19.85	2	2,862	0.07%
2023/04/28	0	0.00	1	20.15	20.25	-1	2,931	-0.03%
2023/04/25	1	20.30	1	20.80	20.30	0	2,926	0.00%
2023/04/24	1	21.05	0	0.00	20.80	1	2,921	0.03%
2023/04/21	0	0.00	3	20.18	20.25	-3	2,765	-0.11%
2023/04/20	2	20.35	0	0.00	20.25	2	2,771	0.07%
2023/04/18	0	0.00	1	20.50	20.55	-1	2,732	-0.04%
2023/04/14	1	21.00	5	20.88	21.15	-4	2,686	-0.15%
2023/04/13	0	0.00	27.1	20.77	20.75	-27.1	2,655	-1.02%
2023/04/12	0	0.00	1	20.60	20.60	-1	2,543	-0.04%
2023/04/11	0	0.00	2	20.40	20.40	-2	2,511	-0.08%
2023/04/10	0	0.00	2	20.40	20.40	-2	2,513	-0.08%
2023/04/06	46	20.62	22	20.25	20.15	24	2,542	0.94%
2023/03/28	6	20.10	0	0.00	19.80	6	2,687	0.22%
2023/03/27	0	0.00	0	19.95	20.00	0	2,697	0.00%
2023/03/24	0.1	19.75	0.1	19.70	19.60	0	2,738	0.00%
2023/03/21	2	19.35	0	0.00	19.40	2	2,841	0.07%
2023/03/13	1	19.45	0	0.00	19.65	1	3,388	0.03%
2023/03/08	1	19.95	0	0.00	20.00	1	4,351	0.02%
2023/03/07	2	20.03	2	20.00	20.00	0	4,436	0.00%
2023/02/23	0	0.00	2	20.00	19.95	-2	4,680	-0.04%
2023/02/21	0	19.95	0	0.00	19.80	0	4,678	0.00%
2023/02/15	0	0.00	1	19.60	19.65	-1	4,963	-0.02%
2023/02/14	1	19.45	0	0.00	19.50	1	4,957	0.02%
2023/02/10	1	19.40	0	0.00	19.30	1	5,003	0.02%
2023/02/03	0	0.00	2	19.90	19.85	-2	4,885	-0.04%
2023/02/01	0	0.00	2	20.20	20.10	-2	4,806	-0.04%
2023/01/31	0	0.00	1	20.10	20.05	-1	4,794	-0.02%
2023/01/30	0	0.00	2	19.75	19.80	-2	4,739	-0.04%
2023/01/16	0	0.00	1	19.60	19.70	-1	4,665	-0.02%
2023/01/12	0	0.00	26	19.46	19.60	-26	4,591	-0.57%
2023/01/06	1	19.40	10	19.30	19.30	-9	4,500	-0.20%
2023/01/05	0	0.00	1	19.60	19.30	-1	4,514	-0.02%
2023/01/03	1	19.15	0	0.00	19.20	1	4,453	0.02%
2022/12/27	1	19.35	0	0.00	19.20	1	4,403	0.02%
2022/12/26	1	19.10	0	0.00	19.10	1	4,384	0.02%
2022/12/23	0	0.00	12	18.78	18.95	-12	4,368	-0.27%
2022/12/22	0	0.00	60	18.65	18.75	-60	4,346	-1.38%
2022/12/21	42	18.16	0	0.00	18.15	42	4,338	0.97%
2022/12/20	20	18.25	0	0.00	18.25	20	4,264	0.47%
2022/12/16	17	18.52	0	0.00	18.35	17	4,271	0.40%
2022/12/13	1	18.70	0	0.00	18.50	1	4,147	0.02%
2022/12/12	2	18.30	1	18.50	18.45	1	4,095	0.02%
2022/12/09	2	19.62	22	19.75	19.00	-20	4,067	-0.49%
2022/12/08	1	18.75	2	18.70	18.85	-1	3,862	-0.03%
2022/12/07	10.1	18.80	0	0.00	18.85	10.1	3,836	0.26%
2022/12/06	15	19.31	0	0.00	19.20	15	3,753	0.40%
2022/12/05	1	20.40	4	20.20	20.20	-3	3,604	-0.08%
2022/12/02	4	20.16	0	0.00	20.30	4	3,560	0.11%
2022/12/01	12	21.00	5	20.78	20.70	7	3,402	0.21%
2022/11/30	5	19.82	117.1	20.20	20.80	-112.1	2,936	-3.82%	大賣/鉅額交易
2022/11/29	9	18.96	20	19.03	18.95	-11	2,586	-0.43%
2022/11/28	5	18.83	63	18.78	18.80	-58	2,511	-2.31%
2022/11/25	2	18.40	10	18.45	18.30	-8	2,377	-0.34%
2022/11/24	0	0.00	3	17.75	17.85	-3	2,293	-0.13%
2022/11/17	1	17.60	0	0.00	17.65	1	2,379	0.04%
2022/11/16	3	17.50	0	0.00	17.35	3	2,368	0.13%
2022/11/14	10	17.35	0	0.00	17.80	10	2,318	0.43%
2022/11/11	12	18.00	1	18.20	18.05	11	2,211	0.50%
2022/11/10	1	18.40	0	0.00	18.40	1	2,185	0.05%
2022/11/09	0	0.00	24	18.44	18.50	-24	2,248	-1.07%
2022/11/04	1	17.90	0	0.00	17.95	1	2,357	0.04%
2022/11/01	0	0.00	4	17.60	17.70	-4	2,373	-0.17%
2022/10/21	1	17.25	0	0.00	17.30	1	2,445	0.04%
2022/10/17	0	16.90	0	0.00	17.05	0	2,453	0.00%
2022/10/05	0	0.00	0	17.95	17.85	0	2,950	0.00%
2022/10/04	0	0.00	0	17.65	17.75	0	3,093	0.00%
2022/10/03	1	17.70	0	17.50	17.55	1	3,173	0.03%
2022/09/30	0	0.00	1	17.35	17.50	-1	3,229	-0.03%
2022/09/29	0	0.00	8	16.99	17.10	-8	3,278	-0.24%
2022/09/28	6	16.61	4	16.84	16.60	2	3,317	0.06%
2022/09/27	3	17.53	10	17.70	17.55	-7	3,304	-0.21%
2022/09/26	4	17.98	0	0.00	17.85	4	3,292	0.12%
2022/09/23	0	0.00	2	18.65	18.65	-2	3,314	-0.06%
2022/09/22	1	18.60	0	18.60	18.50	1	3,340	0.03%
2022/09/21	0	0.00	0	18.75	18.60	0	3,349	0.00%
2022/09/20	0	0.00	0	18.70	18.75	0	3,373	0.00%
2022/09/19	0	18.70	0	0.00	18.65	0	3,384	0.00%
2022/09/07	0	0.00	3	18.00	17.95	-3	3,661	-0.08%
2022/08/30	0	0.00	34	18.75	18.75	-34	3,674	-0.93%
2022/08/29	0	0.00	45	18.80	18.75	-45	3,704	-1.21%
2022/08/26	0	0.00	1	19.10	19.15	-1	3,702	-0.03%
2022/08/25	0	0.00	20	19.10	19.10	-20	3,735	-0.54%
2022/08/24	40	19.39	40	19.50	19.20	0	3,731	0.00%
2022/08/23	0	0.00	1	18.85	18.90	-1	3,674	-0.03%
2022/08/19	1	18.70	0	0.00	18.90	1	3,723	0.03%
2022/08/16	1	18.95	0	0.00	18.85	1	3,712	0.03%
2022/08/15	0	0.00	0.1	19.25	19.20	-0.1	3,655	0.00%
2022/08/12	6	19.28	0	0.00	19.25	6	3,634	0.17%
2022/08/11	0	0.00	7	19.85	19.85	-7	3,577	-0.20%
2022/08/09	0	0.00	1	19.55	19.60	-1	3,624	-0.03%
2022/08/03	0.1	19.50	0	0.00	19.35	0.1	3,773	0.00%
2022/08/02	0	0.00	5	19.73	19.60	-5	3,817	-0.13%
2022/08/01	10	19.88	3	19.85	19.95	7	3,923	0.18%
2022/07/25	7	19.64	2	19.55	19.65	5	4,118	0.12%
2022/07/22	0.5	19.35	0	0.00	19.35	0.5	4,178	0.01%
2022/07/15	2	18.83	0	0.00	18.80	2	4,367	0.05%
2022/07/13	0	0.00	1	20.90	20.60	-1	4,147	-0.02%
2022/07/12	2	20.58	0	0.00	20.35	2	3,987	0.05%
2022/07/01	5.1	22.03	0	0.00	21.95	5.1	3,924	0.13%
2022/06/28	0	0.00	0.2	23.25	23.30	-0.2	4,190	0.00%
2022/06/27	0	0.00	5	23.00	23.20	-5	4,495	-0.11%
2022/06/23	7.5	22.52	0.1	22.45	22.35	7.4	4,515	0.16%
2022/06/22	1.1	22.54	2.1	22.83	22.25	-1	4,511	-0.02%
2022/06/20	2.2	23.30	0	0.00	22.80	2.2	4,393	0.05%
2022/06/17	2	23.68	1	23.65	23.60	1	4,361	0.02%
2022/06/16	1	23.90	0.5	24.18	23.85	0.5	4,373	0.01%
2022/06/15	0	0.00	8	24.00	24.20	-8	4,381	-0.18%
2022/06/14	0	0.00	3.3	23.92	23.95	-3.3	4,404	-0.07%
2022/06/13	3	24.20	0	0.00	24.15	3	4,426	0.07%
2022/06/10	0.3	24.70	0	0.00	24.60	0.3	4,429	0.01%
2022/06/07	0	24.55	0	0.00	24.50	0	4,595	0.00%
2022/06/02	0	0.00	10	24.55	24.75	-10	4,978	-0.20%
2022/06/01	1	24.60	0	0.00	24.50	1	5,083	0.02%
2022/05/31	2.1	24.50	1	24.25	24.50	1.1	5,132	0.02%
2022/05/30	1	24.35	0	0.00	24.30	1	5,269	0.02%
2022/05/25	5	24.15	1	24.10	24.10	4	5,539	0.07%
2022/05/18	0	0.00	1	24.45	24.55	-1	5,777	-0.02%
2022/05/17	1	24.10	0	0.00	24.20	1	5,804	0.02%
2022/05/12	2	23.78	24	23.66	23.45	-22	6,070	-0.36%
2022/05/11	2	24.20	1	24.15	24.20	1	6,223	0.02%
2022/05/10	1	24.25	0	0.00	24.25	1	6,404	0.02%
2022/05/09	2	24.75	0	0.00	24.60	2	6,485	0.03%
2022/05/06	2	25.58	0	0.00	25.55	2	6,541	0.03%
2022/05/05	0	0.00	1	26.05	26.15	-1	6,623	-0.02%
2022/05/03	2	25.65	0	0.00	25.65	2	6,694	0.03%
2022/04/29	0	0.00	1	25.95	26.05	-1	6,777	-0.01%
2022/04/27	0	0.00	10	25.07	25.05	-10	6,853	-0.15%
2022/04/26	2	26.00	3	26.00	26.00	-1	6,861	-0.01%
2022/04/25	35	25.96	4	25.99	25.95	31	6,865	0.45%
2022/04/21	3	26.50	0	0.00	26.50	3	6,834	0.04%
2022/04/20	1.1	26.25	0	0.00	26.30	1.1	6,875	0.02%
2022/04/18	1	26.00	0	0.00	26.05	1	7,130	0.01%
2022/04/15	0	0.00	1	26.40	26.40	-1	7,184	-0.01%
2022/04/14	0	0.00	1	26.50	26.55	-1	7,364	-0.01%
2022/04/12	20	25.95	0	0.00	26.15	20	7,389	0.27%
2022/04/11	0	0.00	4	26.34	26.15	-4	7,410	-0.05%
2022/04/08	2	26.40	0	0.00	26.60	2	7,422	0.03%
2022/04/07	22	26.31	0	26.75	26.25	22	7,512	0.29%
2022/04/06	22	26.61	0	0.00	26.75	22	7,510	0.29%
2022/04/01	23	26.86	1	26.85	27.00	22	7,483	0.29%
2022/03/31	1.1	27.51	102	27.48	27.30	-100.9	7,388	-1.37%	大賣/
2022/03/30	2	27.90	5	27.96	27.85	-3	7,366	-0.04%
2022/03/29	0	26.80	0	0.00	26.80	0	7,049	0.00%
2022/03/28	0	0.00	1	26.85	26.80	-1	7,062	-0.01%
2022/03/25	1	27.10	8	27.12	27.25	-7	7,058	-0.10%
2022/03/23	1	27.30	0	0.00	27.15	1	7,109	0.01%
2022/03/18	0	0.00	1	26.70	26.55	-1	7,296	-0.01%
2022/03/17	0	0.00	1	26.55	26.75	-1	7,342	-0.01%
2022/03/11	0	0.00	1	26.30	26.25	-1	7,710	-0.01%
2022/03/10	6	26.37	0	0.00	26.50	6	7,763	0.08%
2022/03/09	30.1	26.36	5	26.20	26.10	25.1	7,810	0.32%
2022/03/08	48	26.94	1	27.05	26.70	47	7,737	0.61%
2022/03/07	90	28.02	15	27.63	27.75	75	7,794	0.96%
2022/03/04	5	28.75	16	28.79	28.65	-11	8,034	-0.14%
2022/03/03	15	29.01	2	29.05	28.95	13	8,350	0.16%
2022/03/02	4	28.89	12	28.99	28.85	-8	9,203	-0.09%
2022/03/01	2	28.55	0	0.00	28.75	2	9,854	0.02%
2022/02/24	43	27.92	12	27.82	27.80	31	10,113	0.31%
2022/02/22	11	28.30	2	28.35	28.35	9	10,231	0.09%
2022/02/21	1	28.75	1	28.70	28.70	0	10,260	0.00%
2022/02/18	4	28.38	5	28.47	28.55	-1	10,295	-0.01%
2022/02/17	1	28.35	1	28.35	28.35	0	10,442	0.00%
2022/02/16	2	28.25	166	28.25	28.25	-164	10,722	-1.53%	大賣/鉅額交易
2022/02/15	0	0.00	2	28.33	28.35	-2	11,238	-0.02%
2022/02/14	30	28.76	12	28.40	28.30	18	11,335	0.16%
2022/02/11	28	28.99	13.1	28.96	29.00	14.9	11,247	0.13%
2022/02/10	3	28.75	8	28.74	28.80	-5	11,082	-0.05%
2022/02/09	161.1	28.30	5.1	28.40	28.50	156	10,962	1.42%	大買/鉅額交易
2022/02/08	1	28.20	12.2	28.19	28.25	-11.1	10,899	-0.10%
2022/02/07	2	27.73	36.1	27.33	27.80	-34.1	10,850	-0.31%
2022/01/26	11	26.61	5	26.65	26.60	6	10,807	0.06%
2022/01/25	23.1	26.63	3	26.77	26.50	20.1	10,809	0.19%
2022/01/24	5	27.00	10	27.00	27.00	-5	10,773	-0.05%
2022/01/21	4	27.59	4.1	27.70	27.50	-0.1	10,718	0.00%
2022/01/20	11.1	27.87	0	0.00	27.85	11.1	10,619	0.10%
2022/01/19	2.2	27.65	0	0.00	27.60	2.2	10,619	0.02%
2022/01/13	21.1	28.02	0	0.00	28.05	21.1	10,691	0.20%
2022/01/12	1	27.75	10	27.60	27.75	-9	10,724	-0.08%
2022/01/11	1	27.60	133	27.72	27.65	-132	10,735	-1.23%	大賣/鉅額交易
2022/01/10	5	28.02	1	28.05	28.05	4	10,654	0.04%
2022/01/07	3	28.35	11	28.29	28.25	-8	10,611	-0.08%
2022/01/06	1	28.01	0	0.00	28.10	1	10,514	0.01%
2022/01/04	1	28.20	2	28.15	28.25	-1	10,557	-0.01%
2022/01/03	1	28.50	1	28.45	28.40	0	10,591	0.00%
2021/12/30	15	28.98	23	28.84	28.70	-8	10,636	-0.08%
2021/12/29	1	28.80	78.2	28.73	28.85	-77.2	10,723	-0.72%
2021/12/28	2	28.60	15	28.60	28.65	-13	10,792	-0.12%
2021/12/27	37	28.50	11	28.59	28.50	26	11,099	0.23%
2021/12/24	9.1	28.46	5	28.46	28.40	4.1	11,428	0.04%
2021/12/23	0	0.00	1	28.40	28.35	-1	11,759	-0.01%
2021/12/22	0	0.00	1	28.20	28.20	-1	12,365	-0.01%
2021/12/21	0	0.00	1	28.25	28.20	-1	12,689	-0.01%
2021/12/20	20	28.30	1	28.20	28.10	19	13,086	0.15%
2021/12/17	2.1	28.20	9	28.23	28.30	-6.9	13,159	-0.05%
2021/12/16	2	27.93	25	27.90	27.90	-23	13,171	-0.17%
2021/12/15	55	28.10	43	28.06	27.95	12	13,213	0.09%
2021/12/14	55	28.23	0	0.00	28.10	55	13,455	0.41%
2021/12/13	6	28.18	2	28.15	28.15	4	13,645	0.03%
2021/12/10	5	28.29	30	28.27	28.20	-25	13,719	-0.18%
2021/12/09	11	28.59	16	28.50	28.45	-5	13,672	-0.04%
2021/12/08	2.1	28.85	13	28.97	28.55	-11	13,661	-0.08%
2021/12/07	4	28.60	26	28.71	28.75	-22	13,548	-0.16%
2021/12/06	11	28.34	45	28.35	28.35	-34	13,459	-0.25%
2021/12/03	17	28.56	2	28.68	28.50	15	13,445	0.11%
2021/12/02	48	28.50	38	28.40	28.40	10	13,374	0.07%
2021/12/01	16	28.64	3	28.58	28.70	13	13,300	0.10%
2021/11/30	109	28.73	11	28.85	28.75	98	13,134	0.75%	大買/
2021/11/29	54	28.76	20.1	28.75	28.70	33.9	12,856	0.26%
2021/11/26	172	29.90	148	29.88	29.80	24	12,642	0.19%	大買/大賣/
2021/11/25	101.1	29.98	73	29.88	29.75	28.1	11,857	0.24%	大買/
2021/11/24	6	28.70	60	28.90	29.20	-54	11,104	-0.49%
2021/11/23	45	28.15	0	0.00	28.15	45	10,814	0.42%
2021/11/22	35	28.39	42	28.42	28.30	-7	10,788	-0.06%
2021/11/19	55	28.65	40	28.59	28.50	15	10,778	0.14%
2021/11/18	29	28.49	23	28.61	28.70	6	10,714	0.06%
2021/11/17	22	28.23	13	28.22	28.15	9	10,699	0.08%
2021/11/16	39	28.42	4	28.50	28.45	35	10,782	0.32%
2021/11/15	14	28.88	0	0.00	28.80	14	10,695	0.13%
2021/11/12	46	28.65	23	29.27	29.55	23	10,498	0.22%
2021/11/11	1	27.50	0	0.00	27.50	1	10,105	0.01%
2021/11/10	10	28.43	6	28.52	28.15	4	10,236	0.04%
2021/11/09	0	0.00	3	27.95	27.95	-3	10,379	-0.03%
2021/11/08	0	0.00	0	27.50	27.85	0	10,598	0.00%
2021/11/05	0	0.00	0	27.10	27.55	0	10,861	0.00%
2021/11/04	0	0.00	8	27.63	27.10	-8	10,873	-0.07%
2021/11/03	0	0.00	0	27.00	27.50	0	10,892	0.00%
2021/11/02	4	27.18	5	27.20	26.95	-1	11,027	-0.01%
2021/11/01	8	26.96	1	27.30	27.05	7	11,256	0.06%
2021/10/29	0	0.00	2	26.88	27.00	-2	11,323	-0.02%
2021/10/28	0	0.00	159	26.67	26.95	-159	11,313	-1.41%	大賣/鉅額交易
2021/10/27	117	26.69	0	0.00	26.55	117	11,359	1.03%	大買/鉅額交易
2021/10/26	1	26.75	0	0.00	26.80	1	11,391	0.01%
2021/10/25	3	26.80	0	0.00	26.80	3	11,456	0.03%
2021/10/22	17	26.62	18	26.44	26.35	-1	11,536	-0.01%
2021/10/21	2	27.00	4	27.05	26.85	-2	11,544	-0.02%
2021/10/20	6	27.01	114	27.20	26.90	-108	11,630	-0.93%	大賣/鉅額交易
2021/10/19	12	27.25	0	0.00	27.30	12	11,719	0.10%
2021/10/18	10	27.43	23	27.61	27.35	-13	11,753	-0.11%
2021/10/15	1	27.15	10	27.10	27.20	-9	11,849	-0.08%
2021/10/14	5	26.88	2	26.70	26.95	3	12,027	0.02%
2021/10/13	11	27.29	8	27.78	27.15	3	12,000	0.02%
2021/10/12	3	27.78	0	0.00	27.75	3	12,108	0.02%
2021/10/08	2	28.10	3	28.10	28.10	-1	12,156	-0.01%
2021/10/07	0	0.00	3	28.38	28.70	-3	12,374	-0.02%
2021/10/06	23	28.39	22	28.24	28.10	1	12,730	0.01%
2021/10/05	3	27.13	12	27.11	27.60	-9	12,779	-0.07%
2021/10/04	12	27.16	9	27.45	26.85	3	12,812	0.02%
2021/10/01	48	28.20	15	28.09	28.10	33	12,723	0.26%
2021/09/30	37	29.13	23	29.52	28.95	14	12,932	0.11%
2021/09/29	29	30.92	32	30.89	29.80	-3	13,036	-0.02%
2021/09/28	19	30.48	9	30.47	31.00	10	13,169	0.08%
2021/09/27	0	0.00	7	30.31	30.35	-7	16,563	-0.04%
2021/09/24	20	29.45	3	29.23	29.25	17	18,467	0.09%
2021/09/23	1	29.25	13	29.15	29.15	-12	18,717	-0.06%
2021/09/22	124	28.58	0	0.00	28.65	124	18,974	0.65%	大買/鉅額交易
2021/09/17	17.5	29.40	1	30.05	29.10	16.5	19,124	0.09%
2021/09/16	2	29.70	7	29.50	29.90	-5	18,943	-0.03%
2021/09/15	7	29.24	11	29.35	28.80	-4	18,890	-0.02%
2021/09/14	26	29.16	5	29.15	29.15	21	19,005	0.11%
2021/09/13	0	0.00	1	29.10	29.40	-1	19,224	-0.01%
2021/09/09	0	0.00	4	28.43	28.50	-4	19,690	-0.02%
2021/09/08	3	28.30	0	0.00	28.45	3	19,913	0.02%
2021/09/07	6	28.53	1	29.00	28.85	5	20,858	0.02%
2021/09/06	0	0.00	0.5	28.60	28.50	-0.5	21,221	0.00%
2021/09/03	0	0.00	2	29.48	29.25	-2	21,757	-0.01%
2021/09/02	1	29.70	1	29.60	29.45	0	22,413	0.00%
2021/09/01	1	30.10	1	30.45	30.10	0	22,929	0.00%
2021/08/31	0	0.00	6	29.72	30.45	-6	23,466	-0.03%
2021/08/30	5	29.50	1	29.55	29.50	4	24,389	0.02%
2021/08/27	0	0.00	3	29.22	29.50	-3	24,911	-0.01%
2021/08/26	2	28.95	22	29.08	29.05	-20	25,559	-0.08%
2021/08/25	10	28.82	2	28.85	28.90	8	26,376	0.03%
2021/08/24	6	28.68	0	0.00	28.75	6	26,576	0.02%
2021/08/23	0	0.00	8	28.60	28.45	-8	26,948	-0.03%
2021/08/20	44	28.34	26	28.44	28.10	18	27,069	0.07%
2021/08/19	6	29.27	0	0.00	29.00	6	27,083	0.02%
2021/08/18	0	0.00	5	29.40	29.95	-5	27,251	-0.02%
2021/08/17	0	0.00	31	29.64	29.20	-31	27,885	-0.11%
2021/08/16	5	29.95	2	30.35	29.90	3	27,993	0.01%
2021/08/13	4	31.70	53	31.65	31.20	-49	28,018	-0.17%
2021/08/12	0	0.00	19	30.98	31.30	-19	28,173	-0.07%
2021/08/11	104	30.87	1	31.00	30.00	103	28,360	0.36%	大買/鉅額交易
2021/08/10	0	0.00	25	30.68	30.70	-25	28,688	-0.09%
2021/08/09	1	30.50	5	30.93	30.70	-4	29,084	-0.01%
2021/08/06	11	30.95	8	31.21	30.95	3	29,674	0.01%
2021/08/05	3	30.98	1	30.90	30.90	2	29,798	0.01%
2021/08/04	0	0.00	7	30.20	30.30	-7	30,190	-0.02%
2021/08/03	1	29.75	0	0.00	29.60	1	30,703	0.00%
2021/08/02	5	29.05	1	29.50	29.75	4	31,372	0.01%
2021/07/30	1	29.20	1	29.20	29.15	0	31,833	0.00%
2021/07/29	0	0.00	4	29.10	29.30	-4	32,167	-0.01%
2021/07/28	1	28.50	1.4	28.87	28.90	-0.4	32,510	0.00%
2021/07/27	6	29.36	0	0.00	29.25	6	33,073	0.02%
2021/07/26	33	29.94	1	30.20	29.75	32	33,683	0.10%
2021/07/23	1	29.95	2	30.40	30.45	-1	34,349	0.00%
2021/07/22	19	29.37	2	29.73	29.45	17	34,457	0.05%
2021/07/21	3	29.52	1	29.55	29.30	2	34,896	0.01%
2021/07/20	16	30.32	28	30.20	30.05	-12	35,053	-0.03%
2021/07/19	3	31.38	23	31.37	31.40	-20	35,307	-0.06%
2021/07/16	0	0.00	0.8	31.30	31.30	-0.8	36,742	0.00%
2021/07/15	10	30.90	0	0.00	31.15	10	37,062	0.03%
2021/07/14	9	30.09	10	29.88	30.05	-1	37,787	0.00%
2021/07/13	28	30.33	1	30.85	30.15	27	38,665	0.07%
2021/07/12	73	31.52	8	32.01	31.45	65	38,720	0.17%
2021/07/09	31	31.93	40	32.04	31.80	-9	39,020	-0.02%
2021/07/08	47	31.96	89	31.90	32.10	-42	39,246	-0.11%
2021/07/07	72.5	32.13	41	32.06	31.80	31.5	39,497	0.08%
2021/07/06	15	32.74	79	32.93	33.35	-64	39,662	-0.16%
2021/07/05	86	32.81	296.3	32.95	32.75	-210.3	39,482	-0.53%	大賣/鉅額交易
2021/07/02	583.6	33.58	206	33.67	32.00	377.6	39,015	0.97%	大買/大賣/鉅額交易
2021/07/01	73.5	32.21	153	32.23	32.90	-79.5	35,475	-0.22%	大賣/
2021/06/30	27.1	29.89	12	29.80	29.95	15.1	33,491	0.04%
2021/06/29	2	29.68	9	29.68	29.30	-7	33,314	-0.02%
2021/06/28	3.1	29.34	24	29.60	29.70	-21	33,309	-0.06%
2021/06/25	4.1	29.15	13	29.19	29.05	-9	33,238	-0.03%
2021/06/24	4	28.86	6	28.95	29.15	-2	33,558	-0.01%
2021/06/23	2	28.68	10	28.82	28.75	-8	34,034	-0.02%
2021/06/22	7	29.04	6	29.13	29.00	1	34,354	0.00%
2021/06/21	30	28.44	11	28.42	28.50	19	34,152	0.06%
2021/06/18	8	29.23	4	29.29	29.10	4	33,904	0.01%
2021/06/17	2	28.98	19	29.08	29.55	-17	33,817	-0.05%
2021/06/16	39	29.83	60	30.13	29.05	-21	33,732	-0.06%
2021/06/15	31	30.50	15	30.05	30.10	16	32,787	0.05%
2021/06/11	21	30.10	68.1	30.23	30.00	-47.1	32,499	-0.15%
2021/06/09	36	30.13	48.2	30.13	30.05	-12.2	31,523	-0.04%
2021/06/08	126.1	30.26	45	29.85	29.80	81.1	31,112	0.26%	大買/
2021/06/07	200	29.79	176	29.74	29.80	24	30,592	0.08%	大買/大賣/
2021/06/04	46	28.84	33	28.66	28.60	13	29,651	0.04%
2021/06/03	75	28.13	26	28.28	28.50	49	29,516	0.17%
2021/06/02	58	27.95	57	27.97	27.60	1	29,646	0.00%
2021/06/01	35	27.22	22	27.08	27.00	13	28,925	0.04%
2021/05/31	15	26.92	21	26.90	26.80	-6	28,924	-0.02%
2021/05/28	2	26.10	11.3	26.28	26.20	-9.3	28,562	-0.03%
2021/05/27	24	25.90	1	25.95	25.75	23	28,446	0.08%
2021/05/26	11	25.98	13	26.05	26.05	-2	28,348	-0.01%
2021/05/25	74	26.57	27	26.22	25.90	47	28,179	0.17%
2021/05/24	1	25.40	24	25.47	25.15	-23	27,684	-0.08%
2021/05/21	15	24.40	26	24.60	24.80	-11	27,756	-0.04%
2021/05/20	61.2	24.00	1	24.85	24.00	60.2	27,565	0.22%
2021/05/19	7.1	24.45	205	24.47	24.45	-197.9	27,252	-0.73%	大賣/鉅額交易
2021/05/18	3	24.70	4	24.96	24.85	-1	26,955	0.00%
2021/05/17	9	24.40	2	25.20	24.05	7	26,378	0.03%
2021/05/14	3	27.15	3	27.50	26.70	0	25,940	0.00%
2021/05/13	26	24.67	27.2	24.95	25.00	-1.2	25,311	0.00%
2021/05/12	8	25.43	22	26.05	25.70	-14	25,069	-0.06%
2021/05/11	13	29.12	9.4	29.26	28.00	3.7	24,485	0.01%
2021/05/10	11	28.80	4	28.94	28.90	7	23,939	0.03%
2021/05/07	21.6	29.08	4	29.43	29.05	17.6	23,292	0.08%
2021/05/06	12	31.77	12	32.15	32.25	0	22,826	0.00%
2021/05/05	37	31.56	32	32.13	31.30	5	22,518	0.02%
2021/05/04	77	31.15	28	30.34	30.20	49	22,164	0.22%
2021/05/03	154.2	33.21	51	33.62	32.65	103.2	21,499	0.48%	大買/鉅額交易
2021/04/29	15	33.37	117.2	33.33	33.50	-102.2	20,888	-0.49%	大賣/鉅額交易
2021/04/28	29	32.38	30	32.53	32.50	-1	20,155	0.00%
2021/04/27	39	32.15	65	32.50	32.60	-26	20,086	-0.13%
2021/04/26	3	31.63	41	31.98	32.10	-38	19,617	-0.19%
2021/04/23	108	31.27	41	31.22	31.30	67	19,396	0.35%	大買/
2021/04/22	276	32.23	227	32.90	31.75	49	19,134	0.26%	大買/大賣/
2021/04/21	53	31.36	20	31.43	31.40	33	17,793	0.19%
2021/04/20	199	30.91	30	31.54	31.85	169	17,379	0.97%	大買/鉅額交易
2021/04/19	21	32.14	176	31.84	32.65	-155	16,683	-0.93%	大賣/鉅額交易
2021/04/16	21.2	29.79	77	29.83	29.70	-55.8	15,557	-0.36%
2021/04/15	1	28.90	29	28.64	29.15	-28	15,203	-0.18%
2021/04/14	53	27.95	18.6	27.87	27.90	34.4	14,958	0.23%
2021/04/13	91	28.63	2	28.90	28.20	89	14,843	0.60%
2021/04/12	38	29.40	53	29.28	29.60	-15	14,702	-0.10%
2021/04/09	13	28.03	9.1	28.04	28.45	3.9	14,253	0.03%
2021/04/08	11	27.51	15	27.83	28.00	-4	14,186	-0.03%
2021/04/07	41	27.65	0.2	27.58	27.80	40.8	14,574	0.28%
2021/04/06	36	27.66	51.3	27.92	27.90	-15.3	14,641	-0.10%
2021/04/01	1.2	27.58	3	27.35	27.30	-1.8	14,455	-0.01%
2021/03/31	22	27.57	15	27.54	27.50	7	14,359	0.05%
2021/03/30	11	27.20	10	27.10	27.30	1	14,217	0.01%
2021/03/29	19	27.14	84	27.10	27.00	-65	14,377	-0.45%
2021/03/26	42.2	26.73	14	26.76	26.80	28.2	15,094	0.19%
2021/03/25	23	25.80	167	25.86	25.95	-144	14,603	-0.99%	大賣/鉅額交易
2021/03/24	1	24.95	0	0.00	24.95	1	14,095	0.01%
2021/03/23	80	24.43	43	24.52	24.55	37	14,129	0.26%
2021/03/22	10	24.33	23	24.75	24.55	-13	14,127	-0.09%
2021/03/19	132.2	24.27	3	24.20	24.10	129.2	14,283	0.90%	大買/鉅額交易
2021/03/18	46	24.90	0	0.00	24.85	46	14,257	0.32%
2021/03/17	70.2	24.92	4	25.20	25.00	66.2	14,337	0.46%
2021/03/16	20	25.42	7	25.27	25.15	13	14,472	0.09%
2021/03/15	34	25.54	27	25.52	25.60	7	14,467	0.05%
2021/03/12	38	24.91	53	25.30	25.30	-15	14,393	-0.10%
2021/03/11	36	25.28	51	25.30	25.10	-15	14,430	-0.10%
2021/03/10	29	24.82	32	25.16	25.35	-3	14,519	-0.02%
2021/03/09	28	25.20	44	25.28	25.25	-16	14,525	-0.11%
2021/03/08	19	25.68	134.6	25.18	25.65	-115.6	14,413	-0.80%	大賣/鉅額交易
2021/03/05	25	23.97	6	24.07	23.85	19	13,681	0.14%
2021/03/04	8	24.14	62.1	24.48	24.35	-54.1	13,792	-0.39%
2021/03/03	1	23.80	5.3	23.99	23.95	-4.3	13,780	-0.03%
2021/03/02	30	23.47	1	23.75	23.55	29	13,978	0.21%
2021/02/26	2	23.88	0.2	23.85	23.85	1.8	14,156	0.01%
2021/02/25	5	23.80	1	23.80	23.85	4	14,393	0.03%
2021/02/24	30	23.87	10	24.30	23.65	20	14,651	0.14%
2021/02/23	4	24.38	65.1	24.34	24.35	-61.1	14,864	-0.41%
2021/02/22	11	23.54	3.1	23.84	23.50	7.9	14,685	0.05%
2021/02/19	5	23.40	42.1	23.75	23.50	-37.1	15,307	-0.24%
2021/02/18	13	23.28	69	23.58	23.25	-56	15,492	-0.36%
2021/02/17	0	0.00	5.2	23.00	23.00	-5.2	15,831	-0.03%
2021/02/05	10	22.60	0.2	22.60	22.60	9.9	16,518	0.06%
2021/02/04	0	0.00	1	22.50	22.55	-1	16,886	-0.01%
2021/02/03	0	0.00	3	22.25	22.25	-3	17,408	-0.02%
2021/02/02	0	0.00	0.3	21.57	21.80	-0.3	17,681	0.00%
2021/02/01	0	0.00	1	20.70	21.55	-1	18,013	-0.01%
2021/01/28	0	21.20	0	0.00	21.05	0	18,452	0.00%
2021/01/27	2	21.60	10	21.55	21.55	-8	18,929	-0.04%
2021/01/26	2.5	21.74	1	22.00	21.85	1.5	19,461	0.01%
2021/01/25	0	0.00	1	22.10	22.15	-1	20,193	0.00%
2021/01/22	1	22.00	0	0.00	22.00	1	20,509	0.00%
2021/01/21	0	0.00	11	21.35	21.40	-11	20,749	-0.05%
2021/01/20	12	21.37	50	21.18	21.10	-38	21,386	-0.18%
2021/01/19	15	22.37	12	22.43	22.45	3	22,351	0.01%
2021/01/18	19	21.93	9	22.40	22.45	10	23,010	0.04%
2021/01/15	26	22.89	14	22.60	22.55	12	23,183	0.05%
2021/01/14	5	23.00	7	23.39	23.45	-2	23,266	-0.01%
2021/01/13	5	23.20	7	23.14	23.20	-2	23,221	-0.01%
2021/01/12	6	23.07	5	23.10	23.10	1	23,313	0.00%
2021/01/11	22	23.43	4.4	23.48	23.35	17.6	23,266	0.08%
2021/01/08	72	23.64	6	23.53	23.50	66	23,488	0.28%
2021/01/07	56	24.03	57	23.93	23.95	-1	23,507	0.00%
2021/01/06	109.1	23.96	23	23.30	23.35	86.1	23,377	0.37%	大買/
2021/01/05	14	24.66	145	24.53	24.30	-131	23,331	-0.56%	大賣/鉅額交易
2021/01/04	7	23.89	86.5	24.03	24.10	-79.5	23,022	-0.35%
2020/12/31	16.7	23.64	20	23.81	23.75	-3.3	22,751	-0.01%
2020/12/30	117.5	23.76	72	24.00	23.55	45.5	22,459	0.20%	大買/
2020/12/29	0	0.00	25	23.28	23.10	-25	21,832	-0.11%
2020/12/28	5	22.84	33	22.95	22.95	-28	21,601	-0.13%
2020/12/25	11	22.70	3	22.77	22.75	8	21,460	0.04%
2020/12/24	26	22.77	15	22.75	22.65	11	21,423	0.05%
2020/12/23	18	22.58	20	22.41	22.30	-2	21,281	-0.01%
2020/12/22	41	23.12	25	23.14	22.20	16	21,110	0.08%
2020/12/21	15	22.07	4	22.21	22.20	11	20,107	0.05%
2020/12/18	2	21.25	0	0.00	21.25	2	19,964	0.01%
2020/12/17	2	21.50	2	21.35	21.35	0	19,999	0.00%
2020/12/16	0	0.00	6	21.76	21.85	-6	19,924	-0.03%
2020/12/15	37	21.73	9	21.31	21.40	28	19,902	0.14%
2020/12/14	14	21.99	10	22.20	22.25	4	19,836	0.02%
2020/12/11	20	22.27	10	22.30	22.00	10	19,820	0.05%
2020/12/10	2	22.45	20	22.59	22.45	-18	19,784	-0.09%
2020/12/09	27	22.11	20	22.31	22.35	7	19,778	0.04%
2020/12/08	4	22.43	4	22.40	22.35	0	20,209	0.00%
2020/12/07	8	22.78	2	22.40	22.50	6	20,619	0.03%
2020/12/04	22	22.93	24	22.99	23.00	-2	20,686	-0.01%
2020/12/03	5	22.39	13	22.28	22.45	-8	21,230	-0.04%
2020/12/02	60	23.01	1	22.80	22.70	59	21,995	0.27%
2020/12/01	12	23.43	0	23.60	23.55	12	22,003	0.05%
2020/11/30	13	23.66	32	23.78	23.40	-19	22,222	-0.09%
2020/11/27	41	23.18	0	0.00	23.25	41	22,335	0.18%
2020/11/26	3	23.48	22	23.38	23.45	-19	22,207	-0.09%
2020/11/25	1	23.46	0	0.00	23.45	1	22,044	0.00%
2020/11/24	64	23.55	32	23.90	23.45	32	22,175	0.14%
2020/11/23	23	23.43	31	24.07	24.00	-8	22,055	-0.04%
2020/11/20	54	23.48	5	23.52	23.50	49	21,847	0.22%
2020/11/19	3	24.02	5	24.05	24.10	-2	21,994	-0.01%
2020/11/18	56	24.15	130	24.36	24.00	-74	22,015	-0.34%	大賣/
2020/11/17	21	23.57	30	23.70	23.70	-9	21,592	-0.04%
2020/11/16	15	22.76	41	23.31	23.40	-26	21,668	-0.12%
2020/11/13	36	23.12	13	23.41	23.05	23	21,653	0.11%
2020/11/12	126	23.14	19	22.95	22.60	107	21,895	0.49%	大買/鉅額交易
2020/11/11	14	23.74	89	23.84	23.55	-75	22,015	-0.34%
2020/11/10	90	23.18	3	23.35	23.15	87	22,065	0.39%
2020/11/09	4	23.01	30	23.47	23.65	-26	21,824	-0.12%
2020/11/06	8	22.93	8	22.92	23.00	0	21,415	0.00%
2020/11/05	42	22.64	5	22.90	23.00	37	21,116	0.18%
2020/11/04	50	22.79	11	22.87	22.80	39	21,000	0.19%
2020/11/03	12	23.12	57	23.18	23.05	-45	20,453	-0.22%
2020/11/02	127	22.73	51	23.16	22.30	76	19,871	0.38%	大買/
2020/10/30	8	22.67	15	22.79	22.75	-7	19,090	-0.04%
2020/10/29	17	22.61	14	22.56	22.75	3	18,736	0.02%
2020/10/28	9	22.59	7	22.69	22.50	2	18,375	0.01%
2020/10/27	82	22.05	188	22.41	22.15	-106	17,655	-0.60%	大賣/鉅額交易
2020/10/26	71	21.78	94	22.22	21.35	-23	16,454	-0.14%
2020/10/23	0	0.00	69	20.99	21.15	-69	15,739	-0.44%
2020/10/22	61	20.42	42	20.83	20.55	19	15,560	0.12%
2020/10/21	7	20.39	38	20.50	20.55	-31	15,323	-0.20%
2020/10/20	16	20.18	39	20.21	20.30	-23	15,212	-0.15%
2020/10/19	10	19.80	2	19.90	20.00	8	15,121	0.05%
2020/10/16	41	19.88	23	19.68	19.80	18	15,039	0.12%
2020/10/15	10	19.78	36	19.87	19.95	-26	14,777	-0.18%
2020/10/14	20	19.38	40	19.47	19.50	-20	14,574	-0.14%
2020/10/13	24	19.50	11	19.46	18.90	13	14,400	0.09%
2020/10/12	3	18.40	0	0.00	18.50	3	14,170	0.02%
2020/10/08	10	18.95	0	0.00	19.00	10	14,123	0.07%
2020/10/06	2	19.40	0	0.00	19.35	2	14,312	0.01%
2020/10/05	0	0.00	1	18.85	19.10	-1	14,381	-0.01%
2020/09/28	0	0.00	1	18.95	18.95	-1	14,398	-0.01%
2020/09/25	0	0.00	8	18.31	18.30	-8	14,423	-0.06%
2020/09/24	6	18.32	6	18.27	18.00	0	14,305	0.00%
2020/09/23	7	18.74	0	0.00	18.75	7	14,097	0.05%
2020/09/22	20	19.05	1	18.90	19.15	19	14,056	0.14%
2020/09/21	2	19.48	0	0.00	19.35	2	13,977	0.01%
2020/09/18	7	19.54	0	0.00	19.45	7	13,968	0.05%
2020/09/17	1	19.50	1	20.00	19.55	0	13,889	0.00%
2020/09/16	7	19.07	3	19.35	19.05	4	13,673	0.03%
2020/09/15	0	0.00	5	19.60	19.65	-5	13,615	-0.04%
2020/09/14	26	19.25	0	0.00	19.15	26	13,512	0.19%
2020/09/11	46	19.96	11	20.91	19.90	35	13,290	0.26%
2020/09/10	14	20.81	103	20.54	20.90	-89	12,760	-0.70%	大賣/
2020/09/09	1	20.30	7	20.42	20.50	-6	12,245	-0.05%
2020/09/08	62	20.61	11	20.90	20.75	51	11,962	0.43%
2020/09/07	14	21.34	117.1	21.31	21.45	-103.1	11,200	-0.92%	大賣/鉅額交易
2020/09/04	14	19.54	3	19.75	19.50	11	10,332	0.11%
2020/09/03	1	19.20	5	19.70	19.55	-4	10,040	-0.04%
2020/09/02	5	19.20	4	19.30	19.15	1	9,755	0.01%
2020/08/31	0	0.00	4	19.28	19.20	-4	9,487	-0.04%
2020/08/28	19	19.47	21	19.07	19.00	-2	9,432	-0.02%
2020/08/27	5	18.78	0	0.00	18.75	5	9,143	0.05%
2020/08/25	6	19.07	21	19.22	18.90	-15	8,808	-0.17%
2020/08/24	1	19.00	0	0.00	19.00	1	8,210	0.01%
2020/08/21	10	18.90	18	18.98	18.75	-8	8,047	-0.10%
2020/08/20	5	18.16	0	0.00	18.35	5	7,781	0.06%
2020/08/19	34	18.72	21	18.95	19.20	13	7,423	0.18%
2020/08/18	70	18.77	91	18.28	18.75	-21	6,994	-0.30%
2020/08/17	3	17.50	59	18.15	18.30	-56	6,069	-0.92%
2020/08/14	12	15.86	31	16.02	16.65	-19	5,671	-0.34%
2020/08/13	0	0.00	18	15.08	15.15	-18	5,420	-0.33%
2020/08/12	2	14.75	0	0.00	14.80	2	5,652	0.04%
2020/08/11	0	0.00	5	15.00	14.90	-5	5,663	-0.09%
2020/08/10	2	14.70	5	14.93	15.00	-3	5,646	-0.05%
2020/08/05	0	0.00	2	14.35	14.35	-2	5,588	-0.04%
2020/08/03	2	14.05	0	0.00	13.95	2	5,618	0.04%
2020/07/28	4	14.08	10	13.90	13.65	-6	5,748	-0.10%
2020/07/27	14	14.47	2	14.60	14.35	12	5,792	0.21%
2020/07/24	3	14.88	4	14.75	14.85	-1	5,870	-0.02%
2020/07/23	3	15.00	7	15.00	15.00	-4	5,870	-0.07%
2020/07/15	4	14.55	0	0.00	14.60	4	5,898	0.07%
2020/07/14	3	14.80	3	15.05	14.50	0	5,936	0.00%
2020/07/13	1	14.70	0	0.00	14.70	1	5,831	0.02%
2020/07/10	8	14.56	1	14.60	14.45	7	5,834	0.12%
2020/07/09	0	0.00	19	15.00	14.95	-19	5,747	-0.33%
2020/07/08	8	14.75	0	0.00	14.75	8	5,793	0.14%
2020/07/03	0	0.00	1	15.00	14.90	-1	5,769	-0.02%
2020/07/02	0	0.00	5	14.70	14.80	-5	5,758	-0.09%
2020/07/01	0	0.00	2	14.60	14.65	-2	5,819	-0.03%
2020/06/30	2	14.75	0	0.00	14.50	2	5,822	0.03%
2020/06/29	1	14.55	1	14.65	14.65	0	5,870	0.00%
2020/06/22	2	14.98	2	15.10	15.05	0	5,889	0.00%
2020/06/19	17	14.80	0	0.00	14.90	17	5,882	0.29%
2020/06/18	1	14.90	0	0.00	14.95	1	5,905	0.02%
2020/06/17	0	0.00	2	15.05	15.10	-2	5,890	-0.03%
2020/06/16	7	14.75	0	0.00	14.75	7	5,907	0.12%
2020/06/11	0	0.00	19	14.99	14.85	-19	6,052	-0.31%
2020/06/10	0	0.00	4	15.05	15.00	-4	6,011	-0.07%
2020/06/09	0	0.00	15	15.15	15.15	-15	6,110	-0.25%
2020/06/08	10	15.28	14	15.33	15.20	-4	6,151	-0.07%
2020/06/05	25	15.31	1	15.20	15.30	24	6,044	0.40%
2020/06/04	2	14.95	10	14.98	14.90	-8	5,978	-0.13%
2020/06/03	4	14.71	7	14.81	14.85	-3	6,041	-0.05%
2020/06/02	0	0.00	10	14.35	14.35	-10	5,901	-0.17%
2020/06/01	10	14.55	17	14.41	14.40	-7	5,892	-0.12%
2020/05/29	3	14.10	6	14.15	14.10	-3	5,836	-0.05%
2020/05/28	10	14.27	4	14.35	14.15	6	5,794	0.10%
2020/05/27	1	14.40	0	0.00	14.40	1	5,758	0.02%
2020/05/26	2	14.40	14	14.42	14.40	-12	5,730	-0.21%
2020/05/25	5	14.37	9	14.36	14.35	-4	5,686	-0.07%
2020/05/22	6	14.73	2	14.98	14.50	4	5,613	0.07%
2020/05/21	3	14.83	39	14.85	15.00	-36	5,515	-0.65%
2020/05/20	68	15.32	27	15.34	15.15	41	5,388	0.76%
2020/05/19	59	15.05	22	15.15	15.15	37	4,976	0.74%
2020/05/18	3	13.85	0	0.00	13.80	3	4,632	0.06%
2020/05/11	15	14.95	4	14.90	14.80	11	4,503	0.24%
2020/05/08	19	14.89	0	0.00	14.90	19	4,469	0.43%
2020/05/07	5	14.55	0	0.00	14.75	5	4,428	0.11%
2020/05/04	4	14.60	0	0.00	14.55	4	4,350	0.09%
2020/04/30	0	0.00	5.2	15.00	15.05	-5.2	4,319	-0.12%
2020/04/29	0	0.00	70	14.30	14.45	-70	4,221	-1.66%
2020/04/28	0	0.00	59	14.50	14.55	-59	4,138	-1.43%
2020/04/27	0	0.00	1	14.35	14.55	-1	4,295	-0.02%
2020/04/23	0	0.00	2	14.20	14.05	-2	4,252	-0.05%
2020/04/21	1	13.65	0	0.00	13.65	1	4,189	0.02%
2020/04/20	5	14.25	0	0.00	14.20	5	4,109	0.12%
2020/04/17	2	14.40	105	14.70	14.40	-103	4,096	-2.51%	大賣/鉅額交易
2020/04/15	0	0.00	19	14.70	14.75	-19	4,073	-0.47%
2020/04/14	19	14.55	0	0.00	14.65	19	4,136	0.46%
2020/04/13	5	14.40	0	0.00	14.50	5	4,204	0.12%
2020/04/08	13	13.49	10	13.65	13.70	3	4,602	0.07%
2020/04/07	0	0.00	20	13.50	13.50	-20	4,560	-0.44%
2020/04/06	0	0.00	20	13.30	13.45	-20	4,520	-0.44%
2020/03/31	0	0.00	1	12.55	12.90	-1	4,415	-0.02%
2020/03/30	1	12.00	1	12.00	12.35	0	4,363	0.00%
2020/03/27	41	12.57	0	0.00	12.30	41	4,383	0.94%
2020/03/20	0	0.00	30	11.23	11.45	-30	4,539	-0.66%
2020/03/19	0	0.00	1	10.85	10.65	-1	4,501	-0.02%
2020/03/12	5	14.05	0	0.00	14.05	5	4,130	0.12%
2020/03/09	5	15.15	4	15.20	15.10	1	3,995	0.03%
2020/02/27	0	0.00	1	16.50	16.50	-1	4,009	-0.02%
2020/02/25	0	0.00	1	16.80	16.80	-1	4,017	-0.02%
2020/02/19	0	0.00	2	17.40	17.45	-2	3,994	-0.05%
2020/02/10	0	0.00	1	16.40	16.45	-1	4,173	-0.02%
2020/02/07	1	16.70	0	0.00	16.70	1	4,173	0.02%
2020/02/06	0	0.00	1	16.65	16.90	-1	4,180	-0.02%
2020/02/05	1	16.55	0	0.00	16.50	1	4,184	0.02%
2020/02/04	0	0.00	11	16.35	16.70	-11	4,162	-0.26%
2020/02/03	7	16.13	2	16.20	16.30	5	4,143	0.12%
2020/01/31	7	17.10	0	0.00	17.05	7	4,051	0.17%
2020/01/20	1	18.45	0	0.00	18.45	1	3,905	0.03%
2020/01/17	0	0.00	1	18.45	18.45	-1	3,901	-0.03%
2020/01/13	0	0.00	3	18.43	18.40	-3	3,942	-0.08%
2020/01/09	1	18.40	3	18.35	18.25	-2	3,954	-0.05%
2020/01/07	25	18.99	0	0.00	18.75	25	3,715	0.67%
2020/01/06	12	19.10	0	0.00	19.05	12	3,620	0.33%
2020/01/03	4	19.03	25	19.32	19.40	-21	3,573	-0.59%
2020/01/02	0	0.00	18	19.12	19.15	-18	3,422	-0.53%
2019/12/24	1	18.60	0	0.00	18.55	1	3,198	0.03%
2019/12/20	8	18.46	0	0.00	18.45	8	3,192	0.25%
2019/12/18	24	18.45	40	18.45	18.45	-16	3,003	-0.53%
2019/12/17	0	0.00	10	18.35	18.40	-10	3,011	-0.33%
2019/12/13	0	0.00	50	18.16	18.10	-50	3,022	-1.65%
2019/12/12	5	18.20	81	18.23	18.20	-76	3,088	-2.46%
2019/12/09	5	18.35	0	0.00	18.40	5	3,459	0.14%
2019/12/06	0	0.00	2	18.35	18.35	-2	3,486	-0.06%
2019/12/05	0	0.00	5	18.20	18.20	-5	3,470	-0.14%
2019/12/02	2	18.13	0	0.00	18.05	2	3,549	0.06%
2019/11/29	1	18.30	0	0.00	18.20	1	3,559	0.03%
2019/11/28	27	18.35	30	18.35	18.30	-3	3,606	-0.08%
2019/11/27	27	18.65	13	18.77	18.75	14	3,620	0.39%
2019/11/26	20	18.40	0	0.00	18.50	20	3,558	0.56%
2019/11/25	30	18.35	0	0.00	18.40	30	3,572	0.84%
2019/11/21	1	18.20	0	0.00	18.25	1	3,578	0.03%
2019/11/15	1	18.20	0	0.00	18.15	1	3,734	0.03%
2019/11/14	20	18.20	0	0.00	18.25	20	3,765	0.53%
2019/11/13	30	17.95	0	0.00	17.95	30	3,789	0.79%
2019/11/11	1	18.15	51	18.10	18.10	-50	3,936	-1.27%
2019/11/06	1	18.50	0	0.00	18.60	1	3,957	0.03%
2019/10/31	0	0.00	1	18.50	18.40	-1	4,208	-0.02%
2019/10/23	15	18.49	0	0.00	18.45	15	4,267	0.35%
2019/10/22	10	18.40	0	0.00	18.40	10	4,318	0.23%
2019/10/21	0	0.00	30	18.68	18.70	-30	4,337	-0.69%
2019/10/18	0	0.00	1	18.40	18.50	-1	4,343	-0.02%
2019/10/17	0	0.00	1	18.30	18.30	-1	4,384	-0.02%
2019/10/16	1	18.20	0	0.00	18.20	1	4,427	0.02%
2019/10/09	26	17.83	24	17.80	17.90	2	4,538	0.04%
2019/10/08	12	18.01	0	0.00	18.00	12	4,475	0.27%
2019/10/04	10	18.23	0	0.00	18.20	10	4,492	0.22%
2019/09/27	10	18.20	0	0.00	18.10	10	4,670	0.21%
2019/09/26	1	18.40	2	18.60	18.35	-1	4,653	-0.02%
2019/09/25	47	18.60	0	0.00	18.50	47	4,719	1.00%
2019/09/20	1	18.75	0	0.00	19.00	1	4,985	0.02%
2019/09/19	11	18.94	0	0.00	18.90	11	4,961	0.22%
2019/09/18	5	19.00	28	18.95	18.95	-23	4,972	-0.46%
2019/09/17	51	19.19	5	19.10	19.05	46	4,952	0.93%
2019/09/16	196	19.80	46	20.03	19.40	150	4,911	3.05%	大買/鉅額交易
2019/09/12	5	18.95	1	18.95	18.90	4	4,525	0.09%
2019/09/11	0	0.00	1	18.85	18.85	-1	4,604	-0.02%
2019/09/10	40	18.73	40	18.85	18.80	0	4,653	0.00%
2019/09/09	1	18.95	0	0.00	19.00	1	4,694	0.02%
2019/09/06	1	18.90	0	0.00	19.00	1	4,791	0.02%
2019/09/05	1	18.90	20	18.95	18.85	-19	4,842	-0.39%
2019/09/04	1	18.65	0	0.00	18.90	1	4,857	0.02%
2019/09/03	53	18.78	6	18.78	18.75	47	4,871	0.96%
2019/09/02	5	18.92	10	18.80	19.05	-5	4,865	-0.10%
2019/08/30	63	18.51	0	0.00	18.55	63	4,848	1.30%
2019/08/27	1	18.35	0	0.00	18.05	1	4,821	0.02%
2019/08/26	6	18.20	2	18.25	18.20	4	4,797	0.08%
2019/08/22	2	18.40	0	0.00	18.25	2	4,755	0.04%
2019/08/21	20	18.35	12	18.30	18.30	8	4,730	0.17%
2019/08/20	34	18.55	0	0.00	18.55	34	4,683	0.73%
2019/08/19	2	18.50	5	18.55	18.60	-3	4,650	-0.06%
2019/08/15	13	18.13	31	18.05	18.05	-18	4,564	-0.39%
2019/08/14	12	18.53	10	18.50	18.50	2	4,477	0.04%
2019/08/12	2	18.23	0	0.00	18.20	2	4,318	0.05%
2019/08/08	20	18.43	0	0.00	18.40	20	4,331	0.46%
2019/08/07	1	18.70	0	0.00	18.55	1	4,296	0.02%
2019/08/06	0	0.00	3	18.45	18.65	-3	4,314	-0.07%
2019/08/05	6	19.36	0	0.00	18.85	6	4,308	0.14%
2019/08/02	0	0.00	11	19.95	19.90	-11	4,263	-0.26%
2019/07/31	5	20.35	0	0.00	20.45	5	4,276	0.12%
2019/07/24	2	21.13	0	0.00	20.95	2	4,480	0.04%
2019/07/23	10	21.25	0	0.00	21.25	10	4,576	0.22%
2019/07/22	3	21.10	2	21.10	21.05	1	5,045	0.02%
2019/07/19	1	21.10	1	21.10	21.00	0	5,051	0.00%
2019/07/18	12	21.23	0	0.00	21.05	12	5,024	0.24%
2019/07/17	5	20.90	1	20.90	21.05	4	4,975	0.08%
2019/07/15	1	20.65	10	20.65	20.65	-9	4,931	-0.18%
2019/07/11	1	20.65	0	0.00	20.65	1	4,975	0.02%
2019/07/10	29	20.84	0	0.00	20.85	29	4,985	0.58%
2019/07/09	2	20.75	0	0.00	20.80	2	5,001	0.04%
2019/07/08	18	20.93	0	0.00	20.70	18	5,038	0.36%
2019/07/05	0	0.00	20	21.30	21.15	-20	5,081	-0.39%
2019/07/04	13	21.30	35	21.40	21.20	-22	5,188	-0.42%
2019/07/03	8	21.30	0	0.00	21.40	8	5,414	0.15%
2019/07/02	0	0.00	10	21.20	21.45	-10	5,437	-0.18%
2019/07/01	3	21.18	13	20.84	21.20	-10	5,363	-0.19%
2019/06/28	0	0.00	10	20.60	20.50	-10	5,273	-0.19%
2019/06/27	20	20.18	0	0.00	20.15	20	5,135	0.39%
2019/06/26	10	20.30	0	0.00	20.15	10	5,116	0.20%
2019/06/25	2	20.20	0	0.00	20.25	2	5,077	0.04%
2019/06/21	1	20.25	20	20.30	20.20	-19	5,060	-0.38%
2019/06/19	7	20.10	0	0.00	20.30	7	5,059	0.14%
2019/06/18	0.9	20.15	1	20.20	20.15	-0.1	4,991	0.00%
2019/06/17	11	20.26	10	20.50	20.30	1	4,974	0.02%
2019/06/14	55	20.22	20	20.33	20.30	35	4,938	0.71%
2019/06/12	0	0.00	10	19.95	19.85	-10	4,844	-0.21%
2019/06/11	21	20.00	0	0.00	20.00	21	4,804	0.44%
2019/06/10	10	20.05	0	0.00	20.10	10	4,800	0.21%
2019/06/05	11	20.06	3	20.25	20.05	8	4,915	0.16%
2019/06/04	1.1	20.25	0	0.00	20.15	1.1	4,969	0.02%
2019/06/03	3	20.37	5	20.30	20.25	-2	4,993	-0.04%
2019/05/27	1	21.05	1	21.05	21.00	0	5,140	0.00%
2019/05/16	0	0.00	10	21.35	21.35	-10	5,425	-0.18%
2019/05/15	5	21.35	0	0.00	21.30	5	5,450	0.09%
2019/05/14	1	20.80	0	0.00	21.45	1	5,542	0.02%
2019/05/13	0	0.00	10	21.20	21.10	-10	5,613	-0.18%
2019/05/10	11	21.21	0	0.00	21.15	11	5,727	0.19%
2019/05/07	0	0.00	2	22.15	22.25	-2	5,800	-0.03%
2019/05/06	0	0.00	10	21.52	21.85	-10	5,805	-0.17%
2019/05/03	0	0.00	1	21.70	21.85	-1	5,793	-0.02%
2019/05/02	0	0.00	2	21.58	21.65	-2	5,748	-0.03%
2019/04/30	5	21.15	2	21.23	21.25	3	5,701	0.05%
2019/04/29	10	21.05	0	0.00	21.05	10	5,655	0.18%
2019/04/26	52	21.42	0	0.00	21.30	52	5,629	0.92%
2019/04/24	5	23.80	0	0.00	23.80	5	5,210	0.10%
2019/04/23	1	24.05	0	0.00	24.05	1	5,232	0.02%
2019/04/18	10	23.85	1	24.10	23.75	9	5,403	0.17%
2019/04/16	0	0.00	8	24.05	24.15	-8	5,534	-0.14%
2019/04/15	6	24.31	0	0.00	24.20	6	5,539	0.11%
2019/04/12	1	24.45	2	24.38	24.30	-1	5,547	-0.02%
2019/04/11	5	24.55	0	0.00	24.70	5	5,516	0.09%
2019/04/10	9	25.01	5	25.10	25.10	4	5,396	0.07%
2019/04/09	45	24.24	54	24.84	25.00	-9	5,269	-0.17%
2019/04/08	20	23.90	0	0.00	23.85	20	5,034	0.40%
2019/04/01	6	23.97	0	0.00	23.90	6	4,950	0.12%
2019/03/29	3	23.97	0	0.00	23.95	3	4,894	0.06%
2019/03/22	0	0.00	1	24.25	24.00	-1	4,930	-0.02%
2019/03/21	0	0.00	40	24.15	24.10	-40	4,916	-0.81%
2019/03/20	0	0.00	1	24.10	24.10	-1	4,942	-0.02%
2019/03/18	0	0.00	2	23.60	23.95	-2	4,984	-0.04%
2019/03/15	20	23.60	0	0.00	23.55	20	5,029	0.40%
2019/03/13	20	23.55	0	0.00	23.55	20	5,260	0.38%
2019/03/12	1	23.75	40	23.80	23.45	-39	5,410	-0.72%
2019/03/08	11	23.75	5	24.00	23.80	6	5,612	0.11%
2019/03/07	7	24.25	0	0.00	24.00	7	5,679	0.12%
2019/03/06	5	24.20	0	0.00	24.05	5	5,798	0.09%
2019/03/05	30	24.05	0	0.00	23.95	30	5,987	0.50%
2019/02/26	2	24.15	10	24.10	24.00	-8	6,108	-0.13%
2019/02/25	3	24.20	10	24.20	24.20	-7	6,143	-0.11%
2019/02/22	15	24.27	0	0.00	24.25	15	6,151	0.24%
2019/02/18	10	24.60	67	24.52	24.60	-57	6,028	-0.95%
2019/02/15	0	0.00	1	24.20	24.20	-1	6,051	-0.02%
2019/02/14	3	24.20	61	24.42	24.40	-58	6,065	-0.96%
2019/02/13	130	24.13	2	24.10	24.10	128	6,041	2.12%	大買/鉅額交易
2019/02/12	35	24.30	30	24.50	24.50	5	5,987	0.08%
2019/02/11	35	24.91	49	25.07	24.75	-14	5,937	-0.24%
2019/01/30	0	0.00	5	24.75	25.05	-5	5,909	-0.08%
2019/01/29	0	0.00	11	24.01	24.05	-11	5,827	-0.19%
2019/01/28	0	0.00	10	24.15	24.00	-10	5,896	-0.17%
2019/01/23	10	23.63	0	0.00	23.60	10	5,911	0.17%
2019/01/21	10	23.93	0	0.00	24.30	10	5,966	0.17%
2019/01/18	1	24.10	10	24.15	24.00	-9	5,995	-0.15%
2019/01/17	0	0.00	4	23.88	23.80	-4	6,055	-0.07%
2019/01/15	0	0.00	2	23.43	23.60	-2	6,245	-0.03%
2019/01/14	6	23.67	7	23.48	23.30	-1	6,267	-0.02%
2019/01/11	0	0.00	3	23.05	23.20	-3	6,355	-0.05%
2019/01/10	4	23.26	7	23.19	23.20	-3	6,439	-0.05%
2019/01/09	3	23.35	17	22.98	22.70	-14	6,405	-0.22%
2019/01/08	0	0.00	1	22.00	21.90	-1	6,245	-0.02%
2019/01/04	2	21.00	0	0.00	21.20	2	6,301	0.03%
2019/01/03	13	21.54	0	0.00	21.70	13	6,338	0.21%
2018/12/28	3	21.95	0	0.00	21.85	3	6,327	0.05%
2018/12/26	1	21.50	0	0.00	21.60	1	6,315	0.02%
2018/12/25	2	21.75	0	0.00	21.85	2	6,339	0.03%
2018/12/20	8	21.99	17	21.92	21.75	-9	6,484	-0.14%
2018/12/19	10	22.18	0	0.00	22.10	10	6,555	0.15%
2018/12/18	1	22.40	0	0.00	22.40	1	6,663	0.02%
2018/12/17	5	22.75	0	0.00	22.60	5	6,788	0.07%
2018/12/14	6	22.72	0	0.00	22.80	6	6,855	0.09%
2018/12/12	10	23.15	10	22.90	22.90	0	6,787	0.00%
2018/12/07	0	0.00	8.1	24.07	24.30	-8.1	6,611	-0.12%
2018/12/06	45	23.79	0	0.00	23.40	45	6,494	0.69%
2018/12/05	14	24.01	1	24.30	24.15	13	6,466	0.20%
2018/12/04	41	23.49	70	24.07	24.05	-29	6,355	-0.46%
2018/12/03	0	0.00	51	23.77	24.00	-51	6,242	-0.82%
2018/11/30	0	0.00	14	21.98	22.35	-14	6,003	-0.23%
2018/11/29	14	21.53	7	22.03	21.60	7	5,936	0.12%
2018/11/28	40	21.70	27	21.59	21.60	13	5,819	0.22%
2018/11/27	0	0.00	5	22.35	22.05	-5	5,666	-0.09%
2018/11/23	80.1	23.10	55	22.81	22.65	25.1	5,669	0.44%
2018/11/22	61.1	23.37	42	23.57	23.35	19.1	5,608	0.34%
2018/11/21	33	22.53	2	22.50	22.50	31	5,583	0.56%
2018/11/16	2	22.65	0	0.00	22.60	2	5,671	0.04%
2018/11/12	0	22.05	0	0.00	22.20	0	5,908	0.00%
2018/11/06	0	0.00	10	21.93	22.15	-10	6,550	-0.15%
2018/11/05	0	0.00	10	21.70	21.80	-10	6,514	-0.15%
2018/11/02	21	20.89	0	0.00	20.70	21	6,464	0.32%
2018/11/01	3	20.90	60	21.09	21.05	-57	6,501	-0.88%
2018/10/31	37	20.59	0	0.00	20.85	37	6,540	0.57%
2018/10/29	20	20.40	0	0.00	20.35	20	6,542	0.31%
2018/10/25	10	19.50	0	20.60	19.50	10	6,541	0.15%
2018/10/22	0	0.00	5	23.45	23.35	-5	6,141	-0.08%
2018/10/19	11	22.55	0	0.00	22.45	11	6,136	0.18%
2018/10/18	22	23.62	0	0.00	23.60	22	6,006	0.37%
2018/10/16	0	0.00	1	24.85	24.95	-1	5,947	-0.02%
2018/10/11	20	25.40	3	25.93	25.15	17	5,961	0.29%
2018/10/09	10	28.00	0	0.00	27.90	10	5,907	0.17%
2018/10/08	10	28.50	0	0.00	28.65	10	5,936	0.17%
2018/10/04	0	0.00	5	29.05	28.95	-5	6,031	-0.08%
2018/10/03	10	29.15	1	29.15	29.00	9	6,028	0.15%
2018/10/02	0	0.00	5	30.50	29.95	-5	6,018	-0.08%
2018/09/28	1	30.65	5	30.70	30.40	-4	6,102	-0.07%
2018/09/26	1	30.35	6	30.35	29.80	-5	6,041	-0.08%
2018/09/25	9	29.25	39	29.92	29.80	-30	5,999	-0.50%
2018/09/20	2	27.60	8	28.16	28.25	-6	5,828	-0.10%
2018/09/19	18	27.86	5	27.70	27.70	13	5,871	0.22%
2018/09/14	0	0.00	2	28.25	28.60	-2	6,015	-0.03%
2018/09/12	0	0.00	10	28.00	28.10	-10	6,210	-0.16%
2018/09/11	11	27.16	2	27.15	27.70	9	6,289	0.14%
2018/09/10	5	27.57	0	0.00	27.65	5	6,231	0.08%
2018/09/07	12	28.95	2	29.10	28.60	10	6,213	0.16%
2018/09/06	15	28.99	0	0.00	28.75	15	6,316	0.24%
2018/09/05	17	28.98	40	29.50	28.90	-23	6,360	-0.36%
2018/09/04	0	0.00	24	30.09	29.70	-24	6,434	-0.37%
2018/09/03	2	29.73	60	29.83	29.55	-58	6,507	-0.89%
2018/08/31	33	29.64	3	29.60	29.65	30	6,548	0.46%
2018/08/29	10	30.60	0	0.00	30.50	10	6,659	0.15%
2018/08/28	8	31.02	0	0.00	30.75	8	6,708	0.12%
2018/08/27	5	30.90	5	30.90	31.00	0	6,691	0.00%
2018/08/23	0	0.00	2	30.20	30.75	-2	6,976	-0.03%
2018/08/22	30	31.23	3	31.65	31.00	27	7,023	0.38%
2018/08/21	20	31.15	7	31.00	31.20	13	7,084	0.18%
2018/08/20	12	30.88	8	31.27	31.30	4	7,167	0.06%
2018/08/17	7	31.09	7	31.16	30.70	0	7,205	0.00%
2018/08/15	8	31.00	8	30.88	31.00	0	7,273	0.00%
2018/08/14	1	30.30	49	30.95	31.10	-48	7,046	-0.68%
2018/08/13	6	28.58	0	0.00	28.30	6	7,045	0.09%
2018/08/10	0	0.00	12	29.71	29.30	-12	7,382	-0.16%
2018/08/09	1	29.35	0	0.00	29.20	1	7,431	0.01%
2018/08/08	4	29.45	4	29.55	29.75	0	7,413	0.00%
2018/08/07	0	0.00	6	29.08	29.20	-6	7,427	-0.08%
2018/08/03	30	28.65	30	28.93	28.70	0	7,443	0.00%
2018/08/02	2	28.50	0	0.00	28.35	2	7,430	0.03%
2018/08/01	2	28.88	4	28.68	28.95	-2	7,484	-0.03%
2018/07/30	2	28.13	0	0.00	28.20	2	7,584	0.03%
2018/07/27	2	28.45	0	0.00	28.50	2	7,616	0.03%
2018/07/26	0	0.00	9	28.07	28.50	-9	7,664	-0.12%
2018/07/25	2	27.40	0	0.00	27.80	2	7,687	0.03%
2018/07/24	2	27.05	0	0.00	27.25	2	7,695	0.03%
2018/07/23	2	27.05	0	0.00	27.00	2	7,747	0.03%
2018/07/20	22	26.80	0	0.00	26.75	22	7,968	0.28%
2018/07/18	42	27.51	0	0.00	27.50	42	8,138	0.52%
2018/07/17	21	27.91	2	28.20	27.90	19	8,189	0.23%
2018/07/16	4	28.63	2	28.55	28.40	2	8,405	0.02%
2018/07/13	1	29.60	1	29.75	29.90	0	8,521	0.00%
2018/07/11	11	29.09	0	0.00	29.00	11	8,618	0.13%
2018/07/10	0	0.00	2	29.15	29.10	-2	8,815	-0.02%
2018/07/09	10	28.60	0	0.00	28.75	10	8,953	0.11%
2018/07/05	4	28.98	0	0.00	28.50	4	8,991	0.04%
2018/07/04	2	29.20	0	0.00	29.25	2	9,062	0.02%
2018/07/03	10	29.55	0	0.00	29.75	10	9,286	0.11%
2018/07/02	0	0.00	1	29.65	29.55	-1	9,290	-0.01%
2018/06/29	1	29.30	0	0.00	29.30	1	9,302	0.01%
2018/06/28	1	29.85	10	29.91	29.40	-9	9,253	-0.10%
2018/06/27	2	29.25	0	0.00	29.15	2	9,256	0.02%
2018/06/26	1	29.70	7	29.81	29.75	-6	9,307	-0.06%
2018/06/22	1	29.55	0	0.00	29.75	1	9,401	0.01%
2018/06/21	1	29.15	1	29.60	29.40	0	9,392	0.00%
2018/06/20	0	0.00	1	28.30	29.15	-1	9,424	-0.01%
2018/06/19	1	28.50	4	28.55	28.10	-3	9,383	-0.03%
2018/06/15	9	28.82	0	0.00	28.65	9	9,373	0.10%
2018/06/14	13	29.23	0	0.00	29.10	13	9,383	0.14%
2018/06/13	6	29.99	0	0.00	29.80	6	9,441	0.06%
2018/06/12	15	30.20	0	0.00	29.85	15	9,474	0.16%
2018/06/08	0	0.00	7	31.51	31.20	-7	9,428	-0.07%
2018/06/07	0	0.00	6	32.02	31.90	-6	9,401	-0.06%
2018/06/06	12	31.23	0	0.00	31.15	12	9,397	0.13%
2018/06/05	1	31.35	0	0.00	31.20	1	9,382	0.01%
2018/06/04	2	31.40	2	31.40	31.70	0	9,349	0.00%
2018/06/01	1	31.55	0	0.00	31.50	1	9,322	0.01%
2018/05/31	2	32.25	2	32.25	32.10	0	9,197	0.00%
2018/05/30	0	0.00	1	31.15	31.35	-1	9,043	-0.01%
2018/05/29	2	31.65	5	31.87	31.45	-3	9,030	-0.03%
2018/05/28	6	31.59	6.5	31.63	31.30	-0.5	9,018	-0.01%
2018/05/25	34	32.10	6	32.35	32.05	28	9,076	0.31%
2018/05/24	1	33.05	2	33.40	33.20	-1	9,103	-0.01%
2018/05/23	5	33.91	5	33.71	34.00	0	9,061	0.00%
2018/05/21	32	34.37	10	34.55	33.60	22	8,885	0.25%
2018/05/18	20	32.70	27	33.24	33.95	-7	8,590	-0.08%
2018/05/15	2	31.63	0	0.00	31.45	2	8,296	0.02%
2018/05/14	0	0.00	12	31.95	32.40	-12	8,370	-0.14%
2018/05/11	2	31.65	1	31.40	31.80	1	8,389	0.01%
2018/05/10	15	31.02	0	0.00	30.90	15	8,384	0.18%
2018/05/09	1	31.10	2	31.20	31.05	-1	8,365	-0.01%
2018/05/08	2	33.08	3	32.78	32.60	-1	8,392	-0.01%
2018/05/07	2	33.23	6	33.20	33.35	-4	8,430	-0.05%
2018/05/03	2	32.40	0	0.00	32.60	2	8,685	0.02%
2018/05/02	0	0.00	2	32.90	33.30	-2	8,690	-0.02%
2018/04/27	7	33.35	1	33.50	33.55	6	8,690	0.07%
2018/04/26	1	34.25	12	34.01	33.60	-11	8,736	-0.13%
2018/04/24	0	0.00	5	32.64	32.95	-5	8,660	-0.06%
2018/04/23	0	0.00	1	32.60	32.50	-1	8,688	-0.01%
2018/04/20	4	33.61	7	33.54	33.10	-3	8,766	-0.03%
2018/04/19	22	32.84	21	32.76	33.00	1	8,722	0.01%
2018/04/18	3	32.27	5	32.40	32.65	-2	8,774	-0.02%
2018/04/17	1	31.60	3	31.92	31.55	-2	8,829	-0.02%
2018/04/16	2	32.10	8	32.35	32.25	-6	9,057	-0.07%
2018/04/13	6	31.78	83	31.78	31.90	-77	9,208	-0.84%
2018/04/12	1	31.05	11.6	30.91	31.10	-10.6	9,504	-0.11%
2018/04/11	2	30.63	0	0.00	30.25	2	9,729	0.02%
2018/04/10	3	31.08	2	31.45	31.15	1	10,059	0.01%
2018/04/09	0	0.00	1	31.15	31.40	-1	10,351	-0.01%
2018/04/03	0	0.00	10	29.20	29.35	-10	10,573	-0.09%
2018/04/02	5	29.95	0	0.00	29.80	5	11,452	0.04%
2018/03/31	0	0.00	32	30.63	30.60	-32	12,081	-0.26%
2018/03/30	20	30.85	3	30.55	30.65	17	13,086	0.13%
2018/03/29	5	30.40	0	0.00	30.50	5	13,452	0.04%
2018/03/27	0	0.00	2	30.15	30.00	-2	13,456	-0.01%
2018/03/26	12	29.91	0	0.00	29.60	12	13,432	0.09%
2018/03/23	0	0.00	30	28.40	29.75	-30	13,414	-0.22%
2018/03/22	0	0.00	2	29.35	29.45	-2	13,356	-0.01%
2018/03/21	1	29.50	0	0.00	29.45	1	13,407	0.01%
2018/03/20	2	29.25	5	29.80	29.90	-3	13,481	-0.02%
2018/03/19	0	0.00	13	29.64	29.50	-13	13,563	-0.10%
2018/03/13	0	0.00	3	28.80	28.80	-3	13,868	-0.02%
2018/03/12	11	29.16	3	29.10	28.60	8	13,987	0.06%
2018/03/09	2	28.00	0	0.00	27.95	2	14,164	0.01%
2018/03/08	0	0.00	1	27.85	28.05	-1	14,802	-0.01%
2018/03/07	1	27.90	0	0.00	27.90	1	15,475	0.01%
2018/03/06	0	0.00	10	28.30	28.35	-10	15,565	-0.06%
2018/03/05	11	27.95	5	28.35	27.90	6	15,651	0.04%
2018/03/02	1	29.35	0	0.00	28.90	1	15,668	0.01%
2018/03/01	0	0.00	2	29.68	29.70	-2	15,776	-0.01%
2018/02/27	0	0.00	9	29.35	29.20	-9	15,719	-0.06%
2018/02/26	10	28.95	12	28.83	29.00	-2	15,721	-0.01%
2018/02/23	0	0.00	1	27.95	28.00	-1	15,928	-0.01%
2018/02/22	4	27.05	20	27.15	27.10	-16	16,020	-0.10%
2018/02/12	0	0.00	20	26.69	26.65	-20	16,094	-0.12%
2018/02/09	0	0.00	3	26.58	27.10	-3	16,231	-0.02%
2018/02/07	2	27.40	0	0.00	26.90	2	16,513	0.01%
2018/02/06	21	25.83	5	25.95	26.35	16	16,691	0.10%
2018/02/05	12	28.09	0	0.00	28.05	12	17,180	0.07%
2018/02/02	2	28.95	3	29.27	28.95	-1	17,734	-0.01%
2018/02/01	31	28.95	0	0.00	28.80	31	17,753	0.17%
2018/01/31	19	28.59	0	0.00	28.75	19	17,730	0.11%
2018/01/30	3	29.43	70	30.09	29.35	-67	17,647	-0.38%
2018/01/29	20	30.43	3	30.23	30.50	17	17,715	0.10%
2018/01/26	16	30.01	54	30.01	29.80	-38	17,625	-0.22%
2018/01/25	85	29.64	50	29.69	29.55	35	17,442	0.20%
2018/01/24	7	29.09	0	0.00	29.45	7	17,377	0.04%
2018/01/23	30	29.26	0	0.00	29.10	30	17,398	0.17%
2018/01/22	7	29.25	8	28.87	29.70	-1	17,341	-0.01%
2018/01/19	44	29.25	0	0.00	29.15	44	17,290	0.25%
2018/01/18	20	29.85	10.2	29.98	29.80	9.8	17,160	0.06%
2018/01/17	2	30.20	6	30.25	30.15	-4	17,062	-0.02%
2018/01/16	4	29.75	0	0.00	29.65	4	16,881	0.02%
2018/01/15	10	30.00	0	0.00	29.90	10	16,759	0.06%
2018/01/12	4	30.71	33	30.48	30.40	-29	16,553	-0.18%
2018/01/11	29	30.78	39	30.36	30.35	-10	16,355	-0.06%
2018/01/10	11	31.42	30	31.57	31.05	-19	16,264	-0.12%
2018/01/09	18	31.38	15	31.47	31.60	3	15,960	0.02%
2018/01/08	25	31.13	27	31.04	31.15	-2	15,651	-0.01%
2018/01/05	20	30.65	49	30.62	30.80	-29	15,233	-0.19%
2018/01/04	81	30.61	24	31.07	30.15	57	14,980	0.38%
2018/01/03	21	30.40	22.1	30.40	30.35	-1.1	14,682	-0.01%
2018/01/02	70	31.05	27	31.12	30.80	43	14,308	0.30%