國喬 (1312)-元大-西門券商分點個股進出

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
12.95
漲跌
▼0.40
漲幅
-3.00%
成交量
3,661張
產業
上市塑膠類股
642人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－元大-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/04/16	0.2	13.05	0	0.00	12.95	0.2	2,259	0.01%
2024/04/11	0.1	13.60	0	0.00	13.35	0.1	2,269	0.00%
2024/04/09	1	13.60	1	13.55	13.55	0	2,269	0.00%
2024/03/27	0	0.00	10	13.40	13.35	-10	2,715	-0.37%
2024/03/25	0	0.00	0	13.45	13.40	0	2,781	0.00%
2024/03/22	1	13.35	3	13.48	13.45	-2	2,869	-0.07%
2024/03/21	0	0.00	3	13.40	13.45	-3	2,906	-0.10%
2024/03/20	3	13.05	2	13.10	13.15	1	2,986	0.03%
2024/03/18	4	13.14	0.5	13.15	13.15	3.5	3,035	0.12%
2024/03/15	0	0.00	0	13.45	13.35	0	3,116	0.00%
2024/03/13	1	13.45	0	0.00	13.45	1	3,199	0.03%
2024/03/08	0	0.00	1	13.55	13.55	-1	3,175	-0.03%
2024/03/07	3	13.93	0	0.00	13.90	3	3,119	0.10%
2024/03/05	0	0.00	0.8	14.06	14.00	-0.8	3,129	-0.03%
2024/03/04	0	0.00	11.1	14.05	14.05	-11.1	3,123	-0.35%
2024/02/27	0	0.00	103	14.10	14.10	-103	3,200	-3.22%	大賣/鉅額交易
2024/02/26	0	0.00	1	14.20	14.25	-1	3,169	-0.03%
2024/02/22	2	14.30	0	0.00	14.30	2	3,174	0.06%
2024/02/21	2	14.35	0	0.00	14.35	2	3,160	0.06%
2024/02/20	2	14.55	0	0.00	14.50	2	3,151	0.06%
2024/02/19	1	14.70	1	14.70	14.70	0	3,164	0.00%
2024/02/05	1	14.20	0	0.00	14.25	1	3,121	0.03%
2024/02/01	0	0.00	15	14.45	14.55	-15	3,102	-0.48%
2024/01/29	1	14.80	0	0.00	14.75	1	3,046	0.03%
2024/01/26	10	14.55	0	0.00	14.50	10	3,020	0.33%
2024/01/17	1	14.20	0	0.00	14.05	1	2,888	0.03%
2024/01/16	1	14.30	0	0.00	14.30	1	2,815	0.04%
2024/01/12	0	0.00	1	14.70	14.70	-1	2,763	-0.04%
2024/01/10	2	14.75	0	0.00	14.70	2	2,695	0.07%
2024/01/08	1	15.20	5.1	15.20	15.15	-4.1	2,607	-0.16%
2024/01/03	0	0.00	2	15.20	15.15	-2	2,545	-0.08%
2023/12/29	0	0.00	25	15.20	15.20	-25	2,498	-1.00%
2023/12/28	4	15.10	0	0.00	15.10	4	2,454	0.16%
2023/12/26	0	0.00	1	15.30	15.10	-1	2,395	-0.04%
2023/12/25	1	14.85	4	14.88	14.85	-3	2,213	-0.14%
2023/12/21	0	0.00	0.1	15.10	15.30	-0.1	1,937	0.00%
2023/12/19	0	0.00	1	14.90	14.90	-1	1,841	-0.05%
2023/12/18	1	15.30	0	0.00	15.20	1	1,754	0.06%
2023/12/15	6	15.26	0	0.00	15.25	6	1,714	0.35%
2023/12/13	0	0.00	1	15.15	15.15	-1	1,560	-0.06%
2023/12/12	0	0.00	15	15.10	15.45	-15	1,536	-0.98%
2023/12/11	6	15.32	1	15.25	15.20	5	1,441	0.35%
2023/12/08	0	0.00	0.1	15.80	15.70	-0.1	1,371	-0.01%
2023/12/07	1	15.70	0	0.00	15.70	1	1,337	0.07%
2023/12/04	1	15.95	0	0.00	16.00	1	1,276	0.08%
2023/12/01	1	16.00	0	0.00	15.95	1	1,251	0.08%
2023/11/23	0.1	16.45	0	0.00	16.45	0.1	1,045	0.01%
2023/11/21	0.1	16.55	0	0.00	16.55	0.1	1,030	0.00%
2023/11/15	0	0.00	1	16.15	16.15	-1	1,023	-0.10%
2023/11/08	0	0.00	5	16.00	16.00	-5	1,255	-0.40%
2023/10/31	1	15.70	0	0.00	15.80	1	1,320	0.08%
2023/10/24	1	15.90	0	0.00	15.90	1	1,451	0.07%
2023/10/20	2	15.85	0	0.00	15.90	2	1,472	0.14%
2023/10/17	1	16.40	0	0.00	16.40	1	1,473	0.07%
2023/10/11	1	16.20	0	0.00	16.20	1	1,587	0.06%
2023/10/05	0	0.00	0.1	16.35	16.35	-0.1	1,635	0.00%
2023/10/04	1	16.40	0	0.00	16.30	1	1,644	0.06%
2023/10/02	0	0.00	1	16.65	16.60	-1	1,671	-0.06%
2023/09/26	1	16.95	0	0.00	16.75	1	1,741	0.06%
2023/09/18	0	0.00	1	17.35	17.40	-1	1,745	-0.06%
2023/09/15	2	17.45	1	17.45	17.25	1	1,753	0.06%
2023/08/30	1	16.85	0	0.00	16.90	1	1,751	0.06%
2023/08/29	0	16.80	0	0.00	16.80	0	1,769	0.00%
2023/08/23	1	16.30	0	0.00	16.40	1	1,825	0.05%
2023/08/16	0	0.00	4	16.55	16.50	-4	1,787	-0.22%
2023/08/15	4	16.80	0	0.00	16.95	4	1,758	0.23%
2023/08/14	15	17.54	0	0.00	17.25	15	1,706	0.88%
2023/08/11	0	18.80	6	18.63	18.65	-6	1,621	-0.37%
2023/08/09	0	0.00	10	18.90	18.85	-10	1,648	-0.61%
2023/08/08	0	0.00	23	18.73	18.75	-23	1,674	-1.37%
2023/08/02	28.1	18.80	1	19.05	18.70	27.1	1,718	1.58%
2023/08/01	17	18.35	0	0.00	18.60	17	1,668	1.02%
2023/07/28	0	0.00	1	18.30	18.30	-1	1,654	-0.06%
2023/07/26	0	0.00	11	18.35	18.35	-11	1,683	-0.65%
2023/07/20	20	18.40	0	0.00	18.40	20	1,826	1.10%
2023/07/19	1	18.25	1	18.25	18.10	0	1,996	0.00%
2023/07/18	0	0.00	1	18.55	18.45	-1	1,973	-0.05%
2023/07/17	1	18.35	0	0.00	18.40	1	1,962	0.05%
2023/07/14	20	18.50	0	0.00	18.45	20	2,014	0.99%
2023/07/12	0	0.00	10	18.30	18.25	-10	2,130	-0.47%
2023/07/11	0	0.00	2	18.50	18.55	-2	2,170	-0.09%
2023/07/10	0	0.00	5	18.60	18.50	-5	2,291	-0.22%
2023/07/06	2	18.85	0	0.00	18.80	2	2,319	0.09%
2023/07/05	1	19.10	0	0.00	19.10	1	2,313	0.04%
2023/06/30	3	19.40	0	0.00	19.45	3	2,443	0.12%
2023/06/29	1	19.30	0	0.00	19.30	1	2,438	0.04%
2023/06/28	1	19.30	0	0.00	19.25	1	2,436	0.04%
2023/06/07	1	19.60	0	0.00	19.55	1	2,691	0.04%
2023/06/06	0	0.00	1	19.55	19.55	-1	2,697	-0.04%
2023/06/05	0	0.00	1	19.70	19.65	-1	2,703	-0.04%
2023/06/02	0	0.00	5	19.30	19.35	-5	2,685	-0.19%
2023/05/30	0	0.00	0.2	19.10	18.95	-0.2	2,666	-0.01%
2023/05/29	20	19.05	0	19.15	19.00	20	2,667	0.75%
2023/05/26	5	18.95	0	0.00	18.95	5	2,681	0.19%
2023/05/24	0	19.45	0	0.00	19.45	0	2,685	0.00%
2023/05/19	9	19.19	0	0.00	19.00	9	2,708	0.33%
2023/05/17	0	0.00	1	19.15	19.20	-1	2,735	-0.04%
2023/05/08	4	19.74	0	0.00	19.75	4	2,779	0.14%
2023/04/26	0	0.00	2	20.08	20.25	-2	2,960	-0.07%
2023/04/25	0	20.48	0	0.00	20.30	0	2,926	0.00%
2023/04/24	100	20.47	100	20.96	20.80	0	2,921	0.00%
2023/04/21	0	0.00	1	20.25	20.25	-1	2,765	-0.04%
2023/04/19	1	20.20	0	0.00	20.20	1	2,771	0.04%
2023/04/18	2	20.75	0	0.00	20.55	2	2,732	0.07%
2023/04/17	0	0.00	9	21.15	21.20	-9	2,683	-0.34%
2023/04/14	8	21.15	0	0.00	21.15	8	2,686	0.30%
2023/04/13	5	21.05	3	20.60	20.75	2	2,655	0.08%
2023/03/31	1	20.00	0	0.00	20.00	1	2,482	0.04%
2023/03/29	0	0.00	1	19.80	19.85	-1	2,644	-0.04%
2023/03/28	1	19.80	0	0.00	19.80	1	2,687	0.04%
2023/03/22	0	19.45	1	19.45	19.45	-1	2,778	-0.04%
2023/03/15	0	0.00	21	19.55	19.45	-21	3,186	-0.66%
2023/03/14	21	19.55	2	19.65	19.55	19	3,328	0.57%
2023/03/13	2	19.65	0	0.00	19.65	2	3,388	0.06%
2023/03/09	0	0.00	0.5	19.95	19.90	-0.5	3,990	-0.01%
2023/03/07	0	0.00	5	20.05	20.00	-5	4,436	-0.11%
2023/03/06	0	20.10	0	0.00	19.85	0	4,576	0.00%
2023/03/03	0	19.90	2	19.80	19.85	-2	4,645	-0.04%
2023/03/02	2	19.75	0	0.00	19.75	2	4,680	0.04%
2023/02/23	0	0.00	18	19.85	19.95	-18	4,680	-0.38%
2023/02/22	18	19.85	0	0.00	19.85	18	4,664	0.39%
2023/02/21	0.2	19.90	0	0.00	19.80	0.2	4,678	0.00%
2023/02/20	5.1	19.95	0	0.00	19.95	5.1	4,724	0.11%
2023/02/17	1	19.65	0	0.00	19.85	1	4,755	0.02%
2023/02/16	0	19.70	0	0.00	19.65	0	4,872	0.00%
2023/02/15	0	0.00	26	19.55	19.65	-26	4,963	-0.52%
2023/02/14	0	0.00	1	19.50	19.50	-1	4,957	-0.02%
2023/02/03	0	0.00	1	20.00	19.85	-1	4,885	-0.02%
2023/02/02	1	19.95	0	0.00	19.95	1	4,851	0.02%
2023/02/01	0	20.05	50	20.15	20.10	-50	4,806	-1.04%
2023/01/31	2	20.10	0	0.00	20.05	2	4,794	0.04%
2023/01/30	10	19.85	0	0.00	19.80	10	4,739	0.21%
2023/01/17	1	19.75	0	0.00	19.85	1	4,691	0.02%
2023/01/16	5	19.70	0	0.00	19.70	5	4,665	0.11%
2023/01/13	2	19.53	38	19.65	19.50	-36	4,597	-0.78%
2023/01/12	38	19.60	0	0.00	19.60	38	4,591	0.83%
2023/01/11	10	19.40	0	0.00	19.35	10	4,543	0.22%
2023/01/04	0.1	19.30	0	0.00	19.30	0.1	4,480	0.00%
2023/01/03	0.1	19.10	0	0.00	19.20	0.1	4,453	0.00%
2022/12/28	0	0.00	10	19.13	18.85	-10	4,417	-0.23%
2022/12/27	0	0.00	5	19.20	19.20	-5	4,403	-0.11%
2022/12/21	51	18.30	0	0.00	18.15	51	4,338	1.18%
2022/12/20	0.1	18.55	0	0.00	18.25	0.1	4,264	0.00%
2022/12/19	50	18.35	1	18.50	18.35	49	4,281	1.14%
2022/12/16	102	18.70	0	0.00	18.35	102	4,271	2.39%	大買/鉅額交易
2022/12/15	5	19.05	4	19.10	19.05	1	4,192	0.02%
2022/12/14	4	18.80	0	0.00	18.80	4	4,160	0.10%
2022/12/13	0	0.00	3	18.50	18.50	-3	4,147	-0.07%
2022/12/09	54	19.52	0	0.00	19.00	54	4,067	1.33%
2022/12/05	0	0.00	2	20.25	20.20	-2	3,604	-0.06%
2022/12/02	0	20.60	0.2	20.43	20.30	-0.2	3,560	-0.01%
2022/12/01	8.1	20.76	108	21.06	20.70	-99.9	3,402	-2.94%	大賣/
2022/11/30	113	20.74	5	20.46	20.80	108	2,936	3.68%	大買/鉅額交易
2022/11/28	0	0.00	1	18.80	18.80	-1	2,511	-0.04%
2022/11/24	0	0.00	0.1	17.65	17.85	-0.1	2,293	0.00%
2022/11/23	0	0.00	1	17.50	17.50	-1	2,259	-0.04%
2022/11/22	1	17.40	0	0.00	17.35	1	2,275	0.04%
2022/11/10	3	18.15	0.1	18.35	18.40	2.9	2,185	0.13%
2022/11/09	2	18.25	0	0.00	18.50	2	2,248	0.09%
2022/11/03	0	17.60	0	0.00	17.75	0	2,362	0.00%
2022/10/20	0	0.00	1	17.05	17.20	-1	2,443	-0.04%
2022/10/18	0	0.00	3	17.15	17.45	-3	2,447	-0.12%
2022/10/17	0.1	16.90	0	0.00	17.05	0.1	2,453	0.00%
2022/10/14	0	17.30	0	0.00	17.10	0	2,461	0.00%
2022/09/29	0	16.95	0	0.00	17.10	0	3,278	0.00%
2022/09/28	10	16.85	0	0.00	16.60	10	3,317	0.30%
2022/09/26	0	0.00	2	18.03	17.85	-2	3,292	-0.06%
2022/09/21	0	0.00	1	18.70	18.60	-1	3,349	-0.03%
2022/09/16	0	18.65	0	0.00	18.70	0	3,396	0.00%
2022/09/12	12	18.47	12	18.50	18.45	0	3,645	0.00%
2022/09/07	10	18.25	0	0.00	17.95	10	3,661	0.27%
2022/09/06	0.2	18.30	0	0.00	18.30	0.2	3,673	0.01%
2022/08/29	0	18.90	1	18.75	18.75	-1	3,704	-0.03%
2022/08/24	35	19.40	0	0.00	19.20	35	3,731	0.94%
2022/08/23	0	0.00	8	18.90	18.90	-8	3,674	-0.22%
2022/08/22	13	18.84	0	0.00	18.90	13	3,717	0.35%
2022/08/18	0	0.00	16	18.70	18.70	-16	3,735	-0.43%
2022/08/17	0	0.00	21	18.75	18.70	-21	3,748	-0.56%
2022/08/16	0.2	18.95	3	18.95	18.85	-2.8	3,712	-0.08%
2022/08/15	0	0.00	5	19.15	19.20	-5	3,655	-0.14%
2022/08/11	2	19.85	0	0.00	19.85	2	3,577	0.06%
2022/08/10	3	19.50	0	0.00	19.55	3	3,591	0.08%
2022/07/26	5.2	19.65	0	0.00	19.65	5.2	4,062	0.13%
2022/07/21	3	19.45	0	0.00	19.50	3	4,277	0.07%
2022/07/19	0	0.00	0.1	19.10	19.35	-0.1	4,361	0.00%
2022/07/18	0	0.00	0.1	19.00	18.90	-0.1	4,350	0.00%
2022/07/15	2.1	18.93	1	18.85	18.80	1.1	4,367	0.02%
2022/07/14	0	0.00	2	18.98	19.20	-2	4,323	-0.05%
2022/07/13	0	0.00	1	20.95	20.60	-1	4,147	-0.02%
2022/07/12	2.2	20.59	1	20.80	20.35	1.2	3,987	0.03%
2022/07/08	1	21.90	0	0.00	21.65	1	3,871	0.03%
2022/07/06	0	0.00	1	21.60	21.40	-1	3,823	-0.03%
2022/07/05	0	0.00	4	22.13	22.15	-4	3,845	-0.10%
2022/07/04	0.2	21.86	0	0.00	21.80	0.2	3,840	0.01%
2022/07/01	1	21.85	0	0.00	21.95	1	3,924	0.03%
2022/06/30	0.1	23.15	0	0.00	22.70	0.1	3,952	0.00%
2022/06/21	1	23.05	0	0.00	23.10	1	4,418	0.02%
2022/06/16	0	0.00	1	24.20	23.85	-1	4,373	-0.02%
2022/06/09	1	24.70	0	0.00	24.75	1	4,480	0.02%
2022/06/01	3	24.52	0	0.00	24.50	3	5,083	0.06%
2022/05/31	15	24.32	0	0.00	24.50	15	5,132	0.29%
2022/05/30	1	24.30	1	24.35	24.30	0	5,269	0.00%
2022/05/26	0	0.00	1	24.00	23.95	-1	5,504	-0.02%
2022/05/19	2	23.85	0	0.00	24.15	2	5,774	0.03%
2022/05/17	0	0.00	20	24.00	24.20	-20	5,804	-0.34%
2022/05/12	28	23.79	11	23.60	23.45	17	6,070	0.28%
2022/05/10	0.1	24.35	0	0.00	24.25	0.1	6,404	0.00%
2022/05/09	4	24.55	0	0.00	24.60	4	6,485	0.06%
2022/05/06	1	25.70	2	25.60	25.55	-1	6,541	-0.02%
2022/05/05	4	26.04	2	26.15	26.15	2	6,623	0.03%
2022/04/25	4	26.03	0.1	26.00	25.95	3.9	6,865	0.06%
2022/04/21	0	0.00	22	26.58	26.50	-22	6,834	-0.32%
2022/04/20	1	26.20	0	0.00	26.30	1	6,875	0.01%
2022/04/19	0	0.00	1	26.20	26.25	-1	6,929	-0.01%
2022/04/18	6	26.05	0	0.00	26.05	6	7,130	0.08%
2022/04/14	0	0.00	12	26.65	26.55	-12	7,364	-0.16%
2022/04/12	8	25.95	3	26.05	26.15	5	7,389	0.07%
2022/04/11	5.1	26.20	0	0.00	26.15	5.1	7,410	0.07%
2022/04/08	0	0.00	6	26.48	26.60	-6	7,422	-0.08%
2022/04/07	14	26.41	0	0.00	26.25	14	7,512	0.19%
2022/04/06	6	26.74	0	0.00	26.75	6	7,510	0.08%
2022/04/01	7	26.95	0	0.00	27.00	7	7,483	0.09%
2022/03/31	1	27.25	1	27.50	27.30	0	7,388	0.00%
2022/03/30	11	28.05	0	0.00	27.85	11	7,366	0.15%
2022/03/29	70	26.80	0	0.00	26.80	70	7,049	0.99%
2022/03/24	7	27.00	3	26.97	26.95	4	7,056	0.06%
2022/03/23	0	27.15	0	0.00	27.15	0	7,109	0.00%
2022/03/21	1	26.85	1	27.00	27.00	0	7,239	0.00%
2022/03/17	0	0.00	1	26.55	26.75	-1	7,342	-0.01%
2022/03/14	0	0.00	7	26.66	26.80	-7	7,632	-0.09%
2022/03/11	0	0.00	1	26.60	26.25	-1	7,710	-0.01%
2022/03/10	2	26.43	0	0.00	26.50	2	7,763	0.03%
2022/03/09	8	26.28	2	26.30	26.10	6	7,810	0.08%
2022/03/08	0	0.00	52	26.63	26.70	-52	7,737	-0.67%
2022/03/07	0	0.00	3	27.82	27.75	-3	7,794	-0.04%
2022/03/04	4	28.75	7.1	28.74	28.65	-3.1	8,034	-0.04%
2022/03/03	4	29.00	3.1	29.03	28.95	0.9	8,350	0.01%
2022/03/02	5	28.95	1.3	28.83	28.85	3.7	9,203	0.04%
2022/03/01	0	0.00	1.2	28.67	28.75	-1.2	9,854	-0.01%
2022/02/25	0.1	28.25	0	0.00	28.40	0.1	10,084	0.00%
2022/02/24	0	0.00	2	27.80	27.80	-2	10,113	-0.02%
2022/02/23	0	28.40	0	0.00	28.45	0	10,078	0.00%
2022/02/22	1	28.50	0	0.00	28.35	1	10,231	0.01%
2022/02/17	1	28.35	10	28.35	28.35	-9	10,442	-0.09%
2022/02/15	5	28.20	0	0.00	28.35	5	11,238	0.04%
2022/02/14	3	28.47	0.1	29.05	28.30	2.9	11,335	0.03%
2022/02/11	6	29.05	0	28.95	29.00	6	11,247	0.05%
2022/02/10	0	0.00	5	28.75	28.80	-5	11,082	-0.05%
2022/02/09	0	28.25	4	28.39	28.50	-4	10,962	-0.04%
2022/02/08	0	28.20	9	28.28	28.25	-9	10,899	-0.08%
2022/02/07	1	26.90	1	27.25	27.80	0	10,850	0.00%
2022/01/26	0.1	26.80	0	0.00	26.60	0.1	10,807	0.00%
2022/01/21	0	0.00	1	27.70	27.50	-1	10,718	-0.01%
2022/01/19	10	27.77	0	0.00	27.60	10	10,619	0.09%
2022/01/18	0	0.00	1	28.05	27.80	-1	10,534	-0.01%
2022/01/14	0	0.00	1	27.75	27.85	-1	10,674	-0.01%
2022/01/13	6	27.88	6	28.05	28.05	0	10,691	0.00%
2022/01/12	3	27.57	0	0.00	27.75	3	10,724	0.03%
2022/01/11	3.2	27.64	0	0.00	27.65	3.2	10,735	0.03%
2022/01/10	3	28.05	0	0.00	28.05	3	10,654	0.03%
2022/01/07	5	28.30	7.1	28.43	28.25	-2.1	10,611	-0.02%
2022/01/06	1	28.20	2	28.05	28.10	-1	10,514	-0.01%
2022/01/05	4.3	28.12	6	28.11	28.10	-1.7	10,537	-0.02%
2022/01/04	0.1	28.30	1	28.25	28.25	-0.9	10,557	-0.01%
2021/12/30	1	28.80	16	28.91	28.70	-15	10,636	-0.14%
2021/12/29	0	0.00	9	28.71	28.85	-9	10,723	-0.08%
2021/12/27	4	28.50	0	0.00	28.50	4	11,099	0.04%
2021/12/24	1	28.45	84	28.54	28.40	-83	11,428	-0.73%
2021/12/21	0	0.00	5	28.20	28.20	-5	12,689	-0.04%
2021/12/20	5	28.35	0	0.00	28.10	5	13,086	0.04%
2021/12/17	1	28.40	10	28.32	28.30	-9	13,159	-0.07%
2021/12/14	0	0.00	11	28.30	28.10	-11	13,455	-0.08%
2021/12/13	5	28.20	0	0.00	28.15	5	13,645	0.04%
2021/12/10	4	28.29	3	28.23	28.20	1	13,719	0.01%
2021/12/09	2	28.50	1	28.45	28.45	1	13,672	0.01%
2021/12/08	11	28.78	4	28.99	28.55	7	13,661	0.05%
2021/12/07	5	28.57	12	28.62	28.75	-7	13,548	-0.05%
2021/12/06	10	28.35	0	0.00	28.35	10	13,459	0.07%
2021/12/03	0.1	28.65	14	28.63	28.50	-13.9	13,445	-0.10%
2021/12/02	16	28.49	0	0.00	28.40	16	13,374	0.12%
2021/12/01	2	28.65	1	28.95	28.70	1	13,300	0.01%
2021/11/30	11	28.90	2	28.93	28.75	9	13,134	0.07%
2021/11/29	12.1	28.77	0	0.00	28.70	12.1	12,856	0.09%
2021/11/26	44	29.92	21	30.11	29.80	23	12,642	0.18%
2021/11/25	24	29.68	4	29.94	29.75	20	11,857	0.17%
2021/11/24	0	0.00	23	29.00	29.20	-23	11,104	-0.21%
2021/11/23	5	28.20	0	0.00	28.15	5	10,814	0.05%
2021/11/22	27.5	28.35	0	0.00	28.30	27.5	10,788	0.26%
2021/11/19	18	28.60	1	28.40	28.50	17	10,778	0.16%
2021/11/18	6	28.46	4	28.70	28.70	2	10,714	0.02%
2021/11/17	4.5	28.22	1	28.20	28.15	3.5	10,699	0.03%
2021/11/16	9	28.49	0	0.00	28.45	9	10,782	0.08%
2021/11/15	3	28.98	0	0.00	28.80	3	10,695	0.03%
2021/11/12	1	29.25	28.1	28.88	29.55	-27.1	10,498	-0.26%
2021/11/11	3	27.65	0	0.00	27.50	3	10,105	0.03%
2021/11/10	1	28.45	2	28.23	28.15	-1	10,236	-0.01%
2021/11/09	50	27.95	0	0.00	27.95	50	10,379	0.48%
2021/11/08	50	27.80	0	0.00	27.85	50	10,598	0.47%
2021/11/04	1	27.15	1.3	27.11	27.10	-0.3	10,873	0.00%
2021/11/03	0	27.40	0	0.00	27.50	0	10,892	0.00%
2021/11/02	3	27.10	4	27.09	26.95	-1	11,027	-0.01%
2021/11/01	0	27.00	0	0.00	27.05	0	11,256	0.00%
2021/10/27	2	26.55	0	0.00	26.55	2	11,359	0.02%
2021/10/26	1	26.85	0	0.00	26.80	1	11,391	0.01%
2021/10/22	2	26.45	0	0.00	26.35	2	11,536	0.02%
2021/10/20	2	27.10	0	0.00	26.90	2	11,630	0.02%
2021/10/19	1	27.10	0	0.00	27.30	1	11,719	0.01%
2021/10/18	1	27.50	0	0.00	27.35	1	11,753	0.01%
2021/10/15	0	0.00	1	27.30	27.20	-1	11,849	-0.01%
2021/10/14	3	26.72	0	0.00	26.95	3	12,027	0.02%
2021/10/13	1	27.70	0	0.00	27.15	1	12,000	0.01%
2021/10/12	1	27.65	0	0.00	27.75	1	12,108	0.01%
2021/10/08	2	28.23	0	0.00	28.10	2	12,156	0.02%
2021/10/07	5	28.37	3	28.50	28.70	2	12,374	0.02%
2021/10/06	5	28.19	11	28.11	28.10	-6	12,730	-0.05%
2021/10/05	6	26.63	0.7	27.25	27.60	5.3	12,779	0.04%
2021/10/04	6	27.65	114.3	27.19	26.85	-108.3	12,812	-0.85%	大賣/鉅額交易
2021/10/01	4	28.28	3	28.32	28.10	1	12,723	0.01%
2021/09/30	7.1	29.04	2	29.60	28.95	5.1	12,932	0.04%
2021/09/29	20.1	30.91	13	30.28	29.80	7.1	13,036	0.05%
2021/09/28	11	30.73	14	30.64	31.00	-3	13,169	-0.02%
2021/09/27	5.1	29.51	7	30.15	30.35	-1.9	16,563	-0.01%
2021/09/24	5	29.30	0	0.00	29.25	5	18,467	0.03%
2021/09/22	1	28.60	1	28.30	28.65	0	18,974	0.00%
2021/09/17	11	29.37	3	30.25	29.10	8	19,124	0.04%
2021/09/16	4	29.85	13	29.80	29.90	-9	18,943	-0.05%
2021/09/15	5	28.94	0	0.00	28.80	5	18,890	0.03%
2021/09/14	3	29.30	0	0.00	29.15	3	19,005	0.02%
2021/09/13	5	29.45	8	29.46	29.40	-3	19,224	-0.02%
2021/09/10	2	28.85	0	0.00	28.90	2	19,502	0.01%
2021/09/08	9	28.59	0	0.00	28.45	9	19,913	0.05%
2021/09/03	15	29.47	15	29.60	29.25	0	21,757	0.00%
2021/08/31	0	0.00	0.2	30.03	30.45	-0.2	23,466	0.00%
2021/08/26	0	0.00	1	29.15	29.05	-1	25,559	0.00%
2021/08/25	1.1	28.71	0	0.00	28.90	1.1	26,376	0.00%
2021/08/20	0	0.00	0.1	28.50	28.10	-0.1	27,069	0.00%
2021/08/19	0.1	29.20	0	0.00	29.00	0.1	27,083	0.00%
2021/08/18	0	0.00	7	29.30	29.95	-7	27,251	-0.03%
2021/08/17	7.1	29.24	4	29.64	29.20	3.1	27,885	0.01%
2021/08/16	0	0.00	3	30.37	29.90	-3	27,993	-0.01%
2021/08/13	3.1	31.28	2	31.70	31.20	1.1	28,018	0.00%
2021/08/12	0	0.00	8	31.03	31.30	-8	28,173	-0.03%
2021/08/11	0	0.00	6	31.32	30.00	-6	28,360	-0.02%
2021/08/10	0	0.00	2	30.70	30.70	-2	28,688	-0.01%
2021/08/09	1	30.85	1	31.05	30.70	0	29,084	0.00%
2021/08/06	0	0.00	2	31.40	30.95	-2	29,674	-0.01%
2021/08/05	0	0.00	7	30.61	30.90	-7	29,798	-0.02%
2021/08/04	2	30.10	0	0.00	30.30	2	30,190	0.01%
2021/08/03	0	0.00	1	29.70	29.60	-1	30,703	0.00%
2021/08/02	5	29.10	1	29.65	29.75	4	31,372	0.01%
2021/07/30	10	29.10	0	0.00	29.15	10	31,833	0.03%
2021/07/29	1	28.90	4	28.96	29.30	-3	32,167	-0.01%
2021/07/28	0	0.00	2	28.90	28.90	-2	32,510	-0.01%
2021/07/27	5	29.31	0	0.00	29.25	5	33,073	0.02%
2021/07/23	0	0.00	2	30.65	30.45	-2	34,349	-0.01%
2021/07/22	0	0.00	0.2	29.50	29.45	-0.2	34,457	0.00%
2021/07/21	0	0.00	40	29.59	29.30	-40	34,896	-0.11%
2021/07/20	1	30.21	0	0.00	30.05	1	35,053	0.00%
2021/07/19	0	0.00	5	31.11	31.40	-5	35,307	-0.01%
2021/07/16	0	0.00	3	31.57	31.30	-3	36,742	-0.01%
2021/07/15	2	30.58	0	0.00	31.15	2	37,062	0.01%
2021/07/14	5	30.15	11	29.94	30.05	-6	37,787	-0.02%
2021/07/13	6	30.23	1	30.85	30.15	5	38,665	0.01%
2021/07/12	7	31.69	12	31.90	31.45	-5	38,720	-0.01%
2021/07/09	1	32.20	10	32.15	31.80	-9	39,020	-0.02%
2021/07/08	9	31.77	0	0.00	32.10	9	39,246	0.02%
2021/07/07	6	32.28	12	32.52	31.80	-6	39,497	-0.02%
2021/07/06	106	33.36	26.1	32.84	33.35	79.9	39,662	0.20%	大買/
2021/07/05	154	32.51	33.1	32.88	32.75	120.9	39,482	0.31%	大買/鉅額交易
2021/07/02	271	33.32	64	33.54	32.00	207	39,015	0.53%	大買/鉅額交易
2021/07/01	76	31.90	114	31.59	32.90	-38	35,475	-0.11%	大賣/
2021/06/30	2	29.90	4	29.76	29.95	-2	33,491	-0.01%
2021/06/29	35	29.49	0	0.00	29.30	35	33,314	0.11%
2021/06/28	0	0.00	6	29.43	29.70	-6	33,309	-0.02%
2021/06/25	2	29.10	0	0.00	29.05	2	33,238	0.01%
2021/06/24	13	29.11	0	0.00	29.15	13	33,558	0.04%
2021/06/23	1	28.60	0	0.00	28.75	1	34,034	0.00%
2021/06/22	3	29.00	3	29.35	29.00	0	34,354	0.00%
2021/06/21	3	28.17	6	28.44	28.50	-3	34,152	-0.01%
2021/06/18	0.1	29.15	16	29.12	29.10	-15.9	33,904	-0.05%
2021/06/17	5	29.05	127	29.11	29.55	-122	33,817	-0.36%	大賣/鉅額交易
2021/06/16	51	29.84	22.1	29.53	29.05	28.9	33,732	0.09%
2021/06/15	8	30.12	2	30.25	30.10	6	32,787	0.02%
2021/06/11	34	30.04	26.2	30.10	30.00	7.8	32,499	0.02%
2021/06/09	20.1	30.15	11	30.23	30.05	9.1	31,523	0.03%
2021/06/08	5	29.95	43	29.98	29.80	-38	31,112	-0.12%
2021/06/07	64	29.78	33	29.44	29.80	31	30,592	0.10%
2021/06/04	17	28.75	4	28.85	28.60	13	29,651	0.04%
2021/06/03	102	28.15	6.2	28.44	28.50	95.8	29,516	0.32%	大買/
2021/06/02	24	28.00	35	28.01	27.60	-11	29,646	-0.04%
2021/06/01	5	26.86	4	26.90	27.00	1	28,925	0.00%
2021/05/31	15.1	27.16	15	26.87	26.80	0.1	28,924	0.00%
2021/05/28	11	26.29	16	26.27	26.20	-5	28,562	-0.02%
2021/05/27	9	25.80	14	26.13	25.75	-5	28,446	-0.02%
2021/05/26	10	26.02	5	25.61	26.05	5	28,348	0.02%
2021/05/25	23	26.58	17	26.67	25.90	6	28,179	0.02%
2021/05/24	13	25.14	2	25.33	25.15	11	27,684	0.04%
2021/05/21	4	24.85	5	24.65	24.80	-1	27,756	0.00%
2021/05/20	9	24.28	19	25.06	24.00	-10	27,565	-0.04%
2021/05/19	12	24.41	3	24.57	24.45	9	27,252	0.03%
2021/05/18	25	24.75	13	24.68	24.85	12	26,955	0.04%
2021/05/17	22	24.27	18.2	24.85	24.05	3.8	26,378	0.01%
2021/05/14	70.2	27.50	73	27.29	26.70	-2.8	25,940	-0.01%
2021/05/13	21	25.08	18	24.41	25.00	3	25,311	0.01%
2021/05/12	26.1	26.22	152	26.01	25.70	-125.9	25,069	-0.50%	大賣/鉅額交易
2021/05/11	9	28.92	27	29.42	28.00	-18	24,485	-0.07%
2021/05/10	2	28.83	3	28.93	28.90	-1	23,939	0.00%
2021/05/07	11	29.12	25	29.18	29.05	-14	23,292	-0.06%
2021/05/06	2	31.60	2	32.00	32.25	0	22,826	0.00%
2021/05/05	27	32.05	5	31.56	31.30	22	22,518	0.10%
2021/05/04	21	30.13	15	32.35	30.20	6	22,164	0.03%
2021/05/03	26	33.33	8	33.38	32.65	18	21,499	0.08%
2021/04/29	5	32.62	9	33.38	33.50	-4	20,888	-0.02%
2021/04/28	3	32.85	31	32.32	32.50	-28	20,155	-0.14%
2021/04/27	30	32.45	26	32.77	32.60	4	20,086	0.02%
2021/04/26	3	32.00	12	31.83	32.10	-9	19,617	-0.05%
2021/04/23	11	30.88	13	31.50	31.30	-2	19,396	-0.01%
2021/04/22	24	32.19	7.2	32.60	31.75	16.8	19,134	0.09%
2021/04/21	6	31.48	2	31.60	31.40	4	17,793	0.02%
2021/04/20	41	31.56	17	31.19	31.85	24	17,379	0.14%
2021/04/19	16	32.55	3	31.48	32.65	13	16,683	0.08%
2021/04/16	54	29.27	0	0.00	29.70	54	15,557	0.35%
2021/04/15	5	29.40	8	29.02	29.15	-3	15,203	-0.02%
2021/04/14	2	28.03	43	27.73	27.90	-41	14,958	-0.27%
2021/04/13	49.1	29.13	3	28.30	28.20	46.1	14,843	0.31%
2021/04/12	33	29.27	30	29.47	29.60	3	14,702	0.02%
2021/04/09	3	28.10	1	28.25	28.45	2	14,253	0.01%
2021/04/08	1	28.05	1	27.45	28.00	0	14,186	0.00%
2021/04/07	2	27.65	0	0.00	27.80	2	14,574	0.01%
2021/04/06	30	28.00	0	0.00	27.90	30	14,641	0.20%
2021/04/01	0	0.00	1	27.15	27.30	-1	14,455	-0.01%
2021/03/31	4	27.36	6	27.64	27.50	-2	14,359	-0.01%
2021/03/29	4	27.44	13	27.11	27.00	-9	14,377	-0.06%
2021/03/26	6.1	26.79	21	26.63	26.80	-14.9	15,094	-0.10%
2021/03/25	5	25.80	5	25.83	25.95	0	14,603	0.00%
2021/03/24	1	24.75	9	24.69	24.95	-8	14,095	-0.06%
2021/03/23	9	24.39	12	24.42	24.55	-3	14,129	-0.02%
2021/03/22	6	24.49	19	24.29	24.55	-13	14,127	-0.09%
2021/03/19	13	24.15	0	0.00	24.10	13	14,283	0.09%
2021/03/18	9	24.81	2	24.85	24.85	7	14,257	0.05%
2021/03/17	1	24.95	0	0.00	25.00	1	14,337	0.01%
2021/03/16	2	25.45	0	0.00	25.15	2	14,472	0.01%
2021/03/12	3	25.17	3	25.05	25.30	0	14,393	0.00%
2021/03/10	3	25.37	9	25.34	25.35	-6	14,519	-0.04%
2021/03/09	14	25.10	6	25.06	25.25	8	14,525	0.06%
2021/03/08	14	25.67	261	25.21	25.65	-247	14,413	-1.71%	大賣/鉅額交易
2021/03/05	0	0.00	3	24.20	23.85	-3	13,681	-0.02%
2021/03/04	251	24.26	255	24.46	24.35	-4	13,792	-0.03%	大買/大賣/
2021/03/03	1	23.90	7.2	23.97	23.95	-6.2	13,780	-0.05%
2021/03/02	1	23.70	7	23.75	23.55	-6	13,978	-0.04%
2021/02/26	10	23.90	13	23.69	23.85	-3	14,156	-0.02%
2021/02/25	3	23.83	4	23.91	23.85	-1	14,393	-0.01%
2021/02/24	256	24.20	7	24.20	23.65	249	14,651	1.70%	大買/鉅額交易
2021/02/23	104	24.31	16.1	23.85	24.35	87.9	14,864	0.59%	大買/
2021/02/22	6	23.74	100	23.60	23.50	-94	14,685	-0.64%
2021/02/19	11	23.77	12	23.60	23.50	-1	15,307	-0.01%
2021/02/18	4	23.51	3	23.52	23.25	1	15,492	0.01%
2021/02/17	1	23.10	8	22.98	23.00	-7	15,831	-0.04%
2021/02/05	0	0.00	1	22.70	22.60	-1	16,518	-0.01%
2021/02/04	1	22.45	1	22.30	22.55	0	16,886	0.00%
2021/02/03	2	21.90	7	22.15	22.25	-5	17,408	-0.03%
2021/02/02	2	21.55	9	21.69	21.80	-7	17,681	-0.04%
2021/01/29	3	21.15	0	0.00	20.90	3	18,260	0.02%
2021/01/28	12	21.07	0	0.00	21.05	12	18,452	0.07%
2021/01/27	5	21.65	10	21.55	21.55	-5	18,929	-0.03%
2021/01/25	10	22.25	10	22.05	22.15	0	20,193	0.00%
2021/01/20	10	21.40	1	21.10	21.10	9	21,386	0.04%
2021/01/18	0	0.00	17	21.62	22.45	-17	23,010	-0.07%
2021/01/15	7	22.89	2	22.85	22.55	5	23,183	0.02%
2021/01/13	13	23.20	3	23.05	23.20	10	23,221	0.04%
2021/01/12	12	23.25	34	22.96	23.10	-22	23,313	-0.09%
2021/01/08	5	23.35	1	23.75	23.50	4	23,488	0.02%
2021/01/07	33	23.91	28	24.09	23.95	5	23,507	0.02%
2021/01/06	15	23.62	23.1	23.61	23.35	-8.1	23,377	-0.03%
2021/01/05	3	24.42	22.1	24.46	24.30	-19.1	23,331	-0.08%
2021/01/04	0	0.00	29	24.02	24.10	-29	23,022	-0.13%
2020/12/31	1	23.80	6	23.78	23.75	-5	22,751	-0.02%
2020/12/30	26	23.74	30	23.70	23.55	-4	22,459	-0.02%
2020/12/29	0	0.00	11	23.28	23.10	-11	21,832	-0.05%
2020/12/25	0	0.00	0	22.75	22.75	0	21,460	0.00%
2020/12/24	5.2	22.84	1	22.60	22.65	4.2	21,423	0.02%
2020/12/23	2	22.48	102	22.59	22.30	-100	21,281	-0.47%	大賣/
2020/12/22	287	23.28	70	23.58	22.20	217	21,110	1.03%	大買/鉅額交易
2020/12/21	4	22.17	17	21.85	22.20	-13	20,107	-0.06%
2020/12/18	3	21.40	0	0.00	21.25	3	19,964	0.02%
2020/12/17	10	21.35	0	0.00	21.35	10	19,999	0.05%
2020/12/15	15	21.70	0	0.00	21.40	15	19,902	0.08%
2020/12/14	1	21.85	1	22.25	22.25	0	19,836	0.00%
2020/12/11	0	0.00	1	21.95	22.00	-1	19,820	-0.01%
2020/12/10	1	22.55	1	22.75	22.45	0	19,784	0.00%
2020/12/09	0	0.00	1	22.15	22.35	-1	19,778	-0.01%
2020/12/08	1	22.35	0	0.00	22.35	1	20,209	0.00%
2020/12/07	11	22.39	0	0.00	22.50	11	20,619	0.05%
2020/12/04	0	0.00	10	22.75	23.00	-10	20,686	-0.05%
2020/12/03	24	22.47	1	22.40	22.45	23	21,230	0.11%
2020/12/02	6	22.77	0	0.00	22.70	6	21,995	0.03%
2020/12/01	2	23.55	0	0.00	23.55	2	22,003	0.01%
2020/11/30	4.2	23.46	2	23.80	23.40	2.2	22,222	0.01%
2020/11/27	2	23.30	2	23.35	23.25	0	22,335	0.00%
2020/11/26	7	23.44	2	23.40	23.45	5	22,207	0.02%
2020/11/24	16	23.63	8	23.54	23.45	8	22,175	0.04%
2020/11/23	0	0.00	2	23.58	24.00	-2	22,055	-0.01%
2020/11/20	6	23.38	0	0.00	23.50	6	21,847	0.03%
2020/11/19	0	0.00	1	24.20	24.10	-1	21,994	0.00%
2020/11/18	22	24.15	16	23.98	24.00	6	22,015	0.03%
2020/11/17	0	0.00	2	23.53	23.70	-2	21,592	-0.01%
2020/11/16	18	22.96	24	23.32	23.40	-6	21,668	-0.03%
2020/11/13	4	23.33	4	23.48	23.05	0	21,653	0.00%
2020/11/12	11	23.04	2	23.30	22.60	9	21,895	0.04%
2020/11/11	21	23.91	18	23.79	23.55	3	22,015	0.01%
2020/11/10	19	23.07	1	23.15	23.15	18	22,065	0.08%
2020/11/09	2	23.25	3	23.12	23.65	-1	21,824	0.00%
2020/11/05	1	22.60	4	22.78	23.00	-3	21,116	-0.01%
2020/11/04	127	23.15	114	22.91	22.80	13	21,000	0.06%	大買/大賣/
2020/11/03	16	23.03	18	23.10	23.05	-2	20,453	-0.01%
2020/11/02	2	22.70	6	22.99	22.30	-4	19,871	-0.02%
2020/10/30	1	23.05	7	22.69	22.75	-6	19,090	-0.03%
2020/10/29	7	22.56	42	22.40	22.75	-35	18,736	-0.19%
2020/10/28	16	22.39	8	22.58	22.50	8	18,375	0.04%
2020/10/27	5	22.39	5	22.26	22.15	0	17,655	0.00%
2020/10/26	5	22.12	10	22.09	21.35	-5	16,454	-0.03%
2020/10/23	11	21.29	15	21.03	21.15	-4	15,739	-0.03%
2020/10/22	0	0.00	2	20.60	20.55	-2	15,560	-0.01%
2020/10/21	5	20.15	10	20.44	20.55	-5	15,323	-0.03%
2020/10/20	0	0.00	1	20.20	20.30	-1	15,212	-0.01%
2020/10/16	21	20.06	27	19.86	19.80	-6	15,039	-0.04%
2020/10/15	6	19.68	2	19.60	19.95	4	14,777	0.03%
2020/10/14	2	19.65	0	0.00	19.50	2	14,574	0.01%
2020/10/07	2	19.13	0	0.00	19.20	2	14,270	0.01%
2020/10/06	5	19.00	0	0.00	19.35	5	14,312	0.03%
2020/10/05	0	0.00	1	19.10	19.10	-1	14,381	-0.01%
2020/09/30	12	18.73	0	0.00	18.60	12	14,425	0.08%
2020/09/28	5	18.50	3	18.67	18.95	2	14,398	0.01%
2020/09/25	7	18.30	2	18.60	18.30	5	14,423	0.03%
2020/09/24	1	18.20	2	18.25	18.00	-1	14,305	-0.01%
2020/09/23	2	18.98	10	19.07	18.75	-8	14,097	-0.06%
2020/09/22	0	0.00	7	18.88	19.15	-7	14,056	-0.05%
2020/09/21	0	0.00	1	19.50	19.35	-1	13,977	-0.01%
2020/09/18	5	19.53	0	0.00	19.45	5	13,968	0.04%
2020/09/17	5	19.48	1	19.60	19.55	4	13,889	0.03%
2020/09/16	3	19.10	9	19.31	19.05	-6	13,673	-0.04%
2020/09/15	15	19.21	3	19.57	19.65	12	13,615	0.09%
2020/09/14	13	19.37	16	19.50	19.15	-3	13,512	-0.02%
2020/09/11	12	19.98	1	21.00	19.90	11	13,290	0.08%
2020/09/10	3	20.58	1	20.60	20.90	2	12,760	0.02%
2020/09/09	2	20.50	13	20.43	20.50	-11	12,245	-0.09%
2020/09/08	11	21.02	0	0.00	20.75	11	11,962	0.09%
2020/09/07	1	21.35	6	21.18	21.45	-5	11,200	-0.04%
2020/09/04	7	19.47	5	19.67	19.50	2	10,332	0.02%
2020/09/03	7	19.36	2.7	19.50	19.55	4.3	10,040	0.04%
2020/08/28	20	19.25	0	0.00	19.00	20	9,432	0.21%
2020/08/27	0	0.00	3	18.80	18.75	-3	9,143	-0.03%
2020/08/25	1	19.00	0	0.00	18.90	1	8,808	0.01%
2020/08/24	2	18.73	2	18.60	19.00	0	8,210	0.00%
2020/08/21	2	19.00	2	19.03	18.75	0	8,047	0.00%
2020/08/20	0	0.00	1	18.15	18.35	-1	7,781	-0.01%
2020/08/19	6	18.88	15	18.90	19.20	-9	7,423	-0.12%
2020/08/18	4	18.48	3	18.73	18.75	1	6,994	0.01%
2020/08/17	5	17.40	11	18.30	18.30	-6	6,069	-0.10%
2020/08/14	1	16.30	8	16.65	16.65	-7	5,671	-0.12%
2020/08/13	0	0.00	3	15.15	15.15	-3	5,420	-0.06%
2020/08/06	1	14.60	0	0.00	14.55	1	5,595	0.02%
2020/08/05	0	0.00	13	14.30	14.35	-13	5,588	-0.23%
2020/08/04	0	0.00	6	14.10	14.15	-6	5,580	-0.11%
2020/07/31	0	0.00	4	13.90	13.85	-4	5,636	-0.07%
2020/07/29	3	13.60	3	14.00	13.80	0	5,722	0.00%
2020/07/28	2	13.65	0	0.00	13.65	2	5,748	0.03%
2020/07/27	4	14.46	11	14.50	14.35	-7	5,792	-0.12%
2020/07/24	1	14.95	1	14.75	14.85	0	5,870	0.00%
2020/07/22	0	0.00	1	14.85	14.80	-1	5,841	-0.02%
2020/07/21	0	0.00	1	14.60	14.65	-1	5,812	-0.02%
2020/07/17	0	0.00	1	14.65	14.60	-1	5,843	-0.02%
2020/07/16	0	0.00	10	14.69	14.75	-10	5,921	-0.17%
2020/07/15	1	14.65	2	14.68	14.60	-1	5,898	-0.02%
2020/07/14	0	0.00	1	14.90	14.50	-1	5,936	-0.02%
2020/07/10	7	14.67	0	0.00	14.45	7	5,834	0.12%
2020/07/06	0	0.00	43	14.95	14.95	-43	5,809	-0.74%
2020/07/03	1	14.95	1	14.85	14.90	0	5,769	0.00%
2020/07/01	1	14.55	1	14.55	14.65	0	5,819	0.00%
2020/06/23	1	14.90	1	14.85	14.85	0	5,881	0.00%
2020/06/19	1	14.90	0	0.00	14.90	1	5,882	0.02%
2020/06/18	5	14.90	0	0.00	14.95	5	5,905	0.08%
2020/06/16	2	14.75	1	14.80	14.75	1	5,907	0.02%
2020/06/15	2	14.65	0	0.00	14.60	2	6,000	0.03%
2020/06/12	0	0.00	2	14.50	14.85	-2	6,030	-0.03%
2020/06/11	0	0.00	7	15.16	14.85	-7	6,052	-0.12%
2020/06/10	1	15.10	0	0.00	15.00	1	6,011	0.02%
2020/06/09	1	15.25	0	0.00	15.15	1	6,110	0.02%
2020/06/08	5	15.45	0	0.00	15.20	5	6,151	0.08%
2020/06/04	0	0.00	2	14.85	14.90	-2	5,978	-0.03%
2020/06/03	0	0.00	25	14.85	14.85	-25	6,041	-0.41%
2020/06/01	1	14.50	1	14.40	14.40	0	5,892	0.00%
2020/05/29	7	14.20	0	0.00	14.10	7	5,836	0.12%
2020/05/28	2	14.35	0	0.00	14.15	2	5,794	0.03%
2020/05/26	2	14.40	1	14.45	14.40	1	5,730	0.02%
2020/05/25	0	0.00	2	14.55	14.35	-2	5,686	-0.04%
2020/05/22	3	14.55	0	0.00	14.50	3	5,613	0.05%
2020/05/21	0	0.00	3	15.02	15.00	-3	5,515	-0.05%
2020/05/20	33	15.49	1	15.40	15.15	32	5,388	0.59%
2020/05/19	1	15.10	0	0.00	15.15	1	4,976	0.02%
2020/05/11	0	0.00	2	14.95	14.80	-2	4,503	-0.04%
2020/05/04	0	0.00	36	14.68	14.55	-36	4,350	-0.83%
2020/04/24	16	14.03	0	0.00	14.15	16	4,259	0.38%
2020/04/23	20	14.00	0	0.00	14.05	20	4,252	0.47%
2020/04/21	0	0.00	2	13.95	13.65	-2	4,189	-0.05%
2020/04/17	1	14.70	1	14.45	14.40	0	4,096	0.00%
2020/04/16	1	14.40	1	14.50	14.55	0	4,025	0.00%
2020/04/15	0	0.00	1	14.60	14.75	-1	4,073	-0.02%
2020/04/14	1	14.55	1	14.65	14.65	0	4,136	0.00%
2020/04/13	3	14.45	1	14.45	14.50	2	4,204	0.05%
2020/04/09	0	0.00	2	13.85	13.85	-2	4,376	-0.05%
2020/04/07	2	13.50	1	13.50	13.50	1	4,560	0.02%
2020/03/31	1	12.55	0	0.00	12.90	1	4,415	0.02%
2020/03/19	0	0.00	3	11.00	10.65	-3	4,501	-0.07%
2020/03/13	0	0.00	6	12.74	12.85	-6	4,268	-0.14%
2020/03/12	0	0.00	2	14.25	14.05	-2	4,130	-0.05%
2020/03/11	1	15.05	1	14.95	15.00	0	4,064	0.00%
2020/03/10	1	14.60	1	15.05	15.05	0	4,062	0.00%
2020/03/09	7	15.53	7	15.62	15.10	0	3,995	0.00%
2020/03/06	1	16.15	0	0.00	16.20	1	3,834	0.03%
2020/02/27	0	0.00	2	16.40	16.50	-2	4,009	-0.05%
2020/02/19	2	17.40	0	0.00	17.45	2	3,994	0.05%
2020/02/18	24	17.20	1	17.25	17.20	23	3,996	0.58%
2020/02/17	1	17.10	0	0.00	17.10	1	4,017	0.02%
2020/02/12	0	0.00	2	17.08	17.15	-2	4,154	-0.05%
2020/02/11	1	16.65	0	0.00	16.70	1	4,130	0.02%
2020/01/16	1	18.40	1	18.45	18.40	0	3,929	0.00%
2020/01/15	0	0.00	4	18.40	18.30	-4	3,920	-0.10%
2020/01/10	1	18.25	1	18.35	18.35	0	3,955	0.00%
2020/01/09	7	18.29	0	0.00	18.25	7	3,954	0.18%
2020/01/08	6	18.65	2	18.63	18.45	4	3,834	0.10%
2020/01/07	5	18.89	2	18.80	18.75	3	3,715	0.08%
2020/01/03	4	19.18	5	19.01	19.40	-1	3,573	-0.03%
2020/01/02	9	19.15	20	19.14	19.15	-11	3,422	-0.32%
2019/12/23	0	0.00	2	18.60	18.65	-2	3,210	-0.06%
2019/12/20	2	18.55	0	0.00	18.45	2	3,192	0.06%
2019/12/19	2	18.60	1	18.45	18.60	1	3,121	0.03%
2019/12/18	0	0.00	11	18.45	18.45	-11	3,003	-0.37%
2019/12/17	0	0.00	2	18.30	18.40	-2	3,011	-0.07%
2019/12/16	10	18.35	0	0.00	18.25	10	3,007	0.33%
2019/12/11	1	18.40	1	18.25	18.25	0	3,470	0.00%
2019/12/05	4	18.15	2	18.15	18.20	2	3,470	0.06%
2019/11/29	1	18.30	1	18.20	18.20	0	3,559	0.00%
2019/11/28	1	18.45	1	18.30	18.30	0	3,606	0.00%
2019/11/27	11	18.65	1	18.65	18.75	10	3,620	0.28%
2019/11/19	0	0.00	5	18.15	18.15	-5	3,647	-0.14%
2019/11/18	1	18.10	4.1	18.10	18.15	-3.1	3,710	-0.08%
2019/11/15	2	18.20	15	18.15	18.15	-13	3,734	-0.35%
2019/11/11	2	18.33	0.1	18.20	18.10	1.9	3,936	0.05%
2019/10/31	5	18.50	2	18.35	18.40	3	4,208	0.07%
2019/10/30	1	18.45	1	18.55	18.55	0	4,225	0.00%
2019/10/29	14	18.81	0	0.00	18.60	14	4,248	0.33%
2019/10/25	1	18.75	14	18.69	18.65	-13	4,209	-0.31%
2019/10/23	3	18.45	2	18.45	18.45	1	4,267	0.02%
2019/10/22	1	18.50	1	18.50	18.40	0	4,318	0.00%
2019/10/21	0	0.00	5	18.65	18.70	-5	4,337	-0.12%
2019/10/17	2	18.20	2	18.25	18.30	0	4,384	0.00%
2019/10/08	8	18.10	0	0.00	18.00	8	4,475	0.18%
2019/10/03	0	0.00	2	18.35	18.35	-2	4,493	-0.04%
2019/09/27	10	18.25	0	0.00	18.10	10	4,670	0.21%
2019/09/26	6	18.52	0	0.00	18.35	6	4,653	0.13%
2019/09/24	5	18.80	0	0.00	18.80	5	4,825	0.10%
2019/09/19	0	0.00	2	18.95	18.90	-2	4,961	-0.04%
2019/09/18	0.1	18.95	3	18.85	18.95	-2.9	4,972	-0.06%
2019/09/17	0	0.00	20	19.13	19.05	-20	4,952	-0.40%
2019/09/16	7	19.95	3	19.75	19.40	4	4,911	0.08%
2019/09/10	0	0.00	3	18.82	18.80	-3	4,653	-0.06%
2019/09/09	0	0.00	1	19.05	19.00	-1	4,694	-0.02%
2019/09/06	0.2	19.00	0	0.00	19.00	0.2	4,791	0.00%
2019/09/05	5.4	18.85	0	0.00	18.85	5.4	4,842	0.11%
2019/09/04	6	18.81	0	0.00	18.90	6	4,857	0.12%
2019/09/03	6	18.77	0	0.00	18.75	6	4,871	0.12%
2019/09/02	4	18.86	17	18.80	19.05	-13	4,865	-0.27%
2019/08/30	0	0.00	6	18.52	18.55	-6	4,848	-0.12%
2019/08/29	16	18.15	2	18.10	18.10	14	4,793	0.29%
2019/08/27	5	18.21	0	0.00	18.05	5	4,821	0.10%
2019/08/23	3	18.55	0	0.00	18.50	3	4,786	0.06%
2019/08/22	11	18.38	7	18.29	18.25	4	4,755	0.08%
2019/08/20	2	18.67	0	0.00	18.55	2	4,683	0.04%
2019/08/19	1	18.50	5	18.55	18.60	-4	4,650	-0.09%
2019/08/16	10	18.35	2	18.30	18.30	8	4,620	0.17%
2019/08/15	5	18.25	5	18.05	18.05	0	4,564	0.00%
2019/08/14	3	18.25	2	18.65	18.50	1	4,477	0.02%
2019/08/13	1	17.75	1	18.20	17.70	0	4,391	0.00%
2019/08/12	1	18.25	0	0.00	18.20	1	4,318	0.02%
2019/08/08	1	18.20	7	18.29	18.40	-6	4,331	-0.14%
2019/08/07	4	18.55	2	18.58	18.55	2	4,296	0.05%
2019/08/06	2	18.30	3	18.47	18.65	-1	4,314	-0.02%
2019/08/05	10	18.87	9	18.88	18.85	1	4,308	0.02%
2019/08/02	5	19.92	0	0.00	19.90	5	4,263	0.12%
2019/07/31	5	20.39	1	20.35	20.45	4	4,276	0.09%
2019/07/30	1	20.50	1	20.45	20.45	0	4,324	0.00%
2019/07/26	11	20.55	1	20.50	20.55	10	4,395	0.23%
2019/07/25	5	20.70	1	20.70	20.65	4	4,432	0.09%
2019/07/23	0	0.00	0.7	21.20	21.25	-0.7	4,576	-0.02%
2019/07/22	8	21.10	13	21.05	21.05	-5	5,045	-0.10%
2019/07/18	0	0.00	12	21.25	21.05	-12	5,024	-0.24%
2019/07/12	13	20.69	0	0.00	20.65	13	4,968	0.26%
2019/07/11	10	20.65	0	0.00	20.65	10	4,975	0.20%
2019/07/08	1	20.85	1	20.90	20.70	0	5,038	0.00%
2019/07/05	1	21.25	1	21.25	21.15	0	5,081	0.00%
2019/07/04	3	21.35	0	0.00	21.20	3	5,188	0.06%
2019/07/03	1	21.30	1	21.35	21.40	0	5,414	0.00%
2019/07/01	0	0.00	8.6	21.20	21.20	-8.6	5,363	-0.16%
2019/06/28	0	0.00	5	20.60	20.50	-5	5,273	-0.09%
2019/06/27	10	20.17	0	0.00	20.15	10	5,135	0.19%
2019/06/26	20	20.24	0	0.00	20.15	20	5,116	0.39%
2019/06/24	1	20.30	0	0.00	20.35	1	5,064	0.02%
2019/06/21	0	0.00	2	20.20	20.20	-2	5,060	-0.04%
2019/06/14	0	0.00	4	20.34	20.30	-4	4,938	-0.08%
2019/06/13	2	19.85	0	0.00	19.80	2	4,863	0.04%
2019/06/12	1	19.85	0	0.00	19.85	1	4,844	0.02%
2019/06/11	1	19.95	0.5	20.15	20.00	0.5	4,804	0.01%
2019/06/10	3	20.02	0	0.00	20.10	3	4,800	0.06%
2019/06/06	1	20.15	0	0.00	20.05	1	4,921	0.02%
2019/05/24	1	21.15	0	0.00	21.10	1	5,157	0.02%
2019/05/13	0	0.00	1	20.95	21.10	-1	5,613	-0.02%
2019/05/10	3	21.15	3	21.20	21.15	0	5,727	0.00%
2019/05/08	1	21.90	0	0.00	22.20	1	5,766	0.02%
2019/05/07	2	22.10	1	22.10	22.25	1	5,800	0.02%
2019/05/06	0	0.00	9	21.55	21.85	-9	5,805	-0.16%
2019/05/03	1	21.60	1	21.80	21.85	0	5,793	0.00%
2019/05/02	5	21.46	4	21.65	21.65	1	5,748	0.02%
2019/04/30	6	21.17	2	21.28	21.25	4	5,701	0.07%
2019/04/29	6	21.07	17	21.13	21.05	-11	5,655	-0.19%
2019/04/26	7	21.94	149	21.31	21.30	-142	5,629	-2.52%	大賣/鉅額交易
2019/04/25	3	23.65	1	23.70	23.65	2	5,203	0.04%
2019/04/24	0	0.00	3	24.00	23.80	-3	5,210	-0.06%
2019/04/23	0	0.00	4	24.10	24.05	-4	5,232	-0.08%
2019/04/22	1	24.15	0	0.00	24.10	1	5,323	0.02%
2019/04/19	1	23.85	0	0.00	24.00	1	5,345	0.02%
2019/04/18	0	0.00	2	23.80	23.75	-2	5,403	-0.04%
2019/04/17	36	24.15	2.1	24.34	24.20	33.9	5,537	0.61%
2019/04/15	45	24.27	0	0.00	24.20	45	5,539	0.81%
2019/04/12	3	24.43	1	24.30	24.30	2	5,547	0.04%
2019/04/11	4	24.89	9	24.55	24.70	-5	5,516	-0.09%
2019/04/10	1	24.70	2	24.80	25.10	-1	5,396	-0.02%
2019/04/09	70	24.83	6	24.35	25.00	64	5,269	1.21%
2019/04/03	1	23.85	0	0.00	23.80	1	5,007	0.02%
2019/03/28	1	24.00	0	0.00	23.95	1	4,894	0.02%
2019/03/22	3	24.30	10	24.27	24.00	-7	4,930	-0.14%
2019/03/21	0	0.00	2	24.15	24.10	-2	4,916	-0.04%
2019/03/20	0	0.00	1	24.10	24.10	-1	4,942	-0.02%
2019/03/19	0	0.00	4	24.00	24.00	-4	4,966	-0.08%
2019/03/15	2	23.70	2	23.60	23.55	0	5,029	0.00%
2019/03/13	7	23.48	1	23.55	23.55	6	5,260	0.11%
2019/03/08	1	23.90	2	23.80	23.80	-1	5,612	-0.02%
2019/02/27	1	24.10	1	23.95	24.05	0	6,043	0.00%
2019/02/26	1	24.35	1	24.10	24.00	0	6,108	0.00%
2019/02/22	1	24.60	3	24.25	24.25	-2	6,151	-0.03%
2019/02/21	1	24.90	2	24.80	24.70	-1	6,149	-0.02%
2019/02/20	1	24.85	0	0.00	24.85	1	6,141	0.02%
2019/02/19	1	24.70	1	24.70	24.80	0	6,074	0.00%
2019/02/18	1	24.30	0	0.00	24.60	1	6,028	0.02%
2019/02/15	1	24.25	1	24.15	24.20	0	6,051	0.00%
2019/02/14	2	24.20	10	24.30	24.40	-8	6,065	-0.13%
2019/02/13	4	24.30	4	24.15	24.10	0	6,041	0.00%
2019/02/12	7	24.38	0	0.00	24.50	7	5,987	0.12%
2019/02/11	16	25.22	0	0.00	24.75	16	5,937	0.27%
2019/01/30	0	0.00	8	24.75	25.05	-8	5,909	-0.14%
2019/01/29	3	24.05	0	0.00	24.05	3	5,827	0.05%
2019/01/28	3	24.02	6	24.06	24.00	-3	5,896	-0.05%
2019/01/25	3	24.15	5	24.10	24.05	-2	5,898	-0.03%
2019/01/24	1	23.65	1	23.75	24.05	0	5,868	0.00%
2019/01/23	1	23.80	0	0.00	23.60	1	5,911	0.02%
2019/01/22	3	23.95	1	23.95	23.85	2	5,959	0.03%
2019/01/21	1	24.10	1	24.25	24.30	0	5,966	0.00%
2019/01/18	3	24.10	0	0.00	24.00	3	5,995	0.05%
2019/01/17	0	0.00	3	23.80	23.80	-3	6,055	-0.05%
2019/01/16	1	23.45	0	0.00	23.40	1	6,142	0.02%
2019/01/14	1	23.45	2	23.65	23.30	-1	6,267	-0.02%
2019/01/11	0	0.00	1	23.10	23.20	-1	6,355	-0.02%
2019/01/10	1	23.15	14	23.34	23.20	-13	6,439	-0.20%
2019/01/09	1	23.05	14	23.14	22.70	-13	6,405	-0.20%
2019/01/08	0	0.00	1	22.00	21.90	-1	6,245	-0.02%
2019/01/07	1	21.60	0	0.00	21.80	1	6,285	0.02%
2019/01/02	2	22.10	0	0.00	21.80	2	6,337	0.03%
2018/12/27	0	0.00	2	21.75	21.80	-2	6,331	-0.03%
2018/12/26	0	0.00	1	21.65	21.60	-1	6,315	-0.02%
2018/12/25	3	21.80	4	21.80	21.85	-1	6,339	-0.02%
2018/12/22	0	0.00	2	22.15	22.15	-2	6,354	-0.03%
2018/12/20	15	21.96	0	0.00	21.75	15	6,484	0.23%
2018/12/19	3	22.23	0	0.00	22.10	3	6,555	0.05%
2018/12/18	4	22.30	4	22.36	22.40	0	6,663	0.00%
2018/12/17	7	22.73	0	0.00	22.60	7	6,788	0.10%
2018/12/14	4	22.86	0	0.00	22.80	4	6,855	0.06%
2018/12/13	3	23.05	0	0.00	23.20	3	6,830	0.04%
2018/12/12	3	23.18	0	0.00	22.90	3	6,787	0.04%
2018/12/11	2	23.30	0	0.00	23.05	2	6,725	0.03%
2018/12/10	5	23.56	0	0.00	23.40	5	6,673	0.07%
2018/12/07	1	24.50	9	24.31	24.30	-8	6,611	-0.12%
2018/12/06	12	23.63	2	24.25	23.40	10	6,494	0.15%
2018/12/05	7	23.99	5	24.18	24.15	2	6,466	0.03%
2018/12/04	3	24.10	3	24.05	24.05	0	6,355	0.00%
2018/12/03	2	23.75	4	23.75	24.00	-2	6,242	-0.03%
2018/11/30	3	21.90	13	22.33	22.35	-10	6,003	-0.17%
2018/11/29	3	21.90	3	21.73	21.60	0	5,936	0.00%
2018/11/28	15	21.63	4	21.70	21.60	11	5,819	0.19%
2018/11/27	5	22.32	0	0.00	22.05	5	5,666	0.09%
2018/11/26	4	22.50	1	22.50	22.45	3	5,654	0.05%
2018/11/23	1	23.25	1	23.70	22.65	0	5,669	0.00%
2018/11/22	0	0.00	3	23.58	23.35	-3	5,608	-0.05%
2018/11/19	2	22.58	0	0.00	22.55	2	5,625	0.04%
2018/11/16	0	0.00	3	22.60	22.60	-3	5,671	-0.05%
2018/11/15	1	22.60	0	0.00	22.60	1	5,724	0.02%
2018/11/13	0	0.00	2	22.40	22.45	-2	5,804	-0.03%
2018/11/08	0	0.00	5	22.70	22.80	-5	6,297	-0.08%
2018/11/07	2	22.73	3	22.88	22.55	-1	6,591	-0.02%
2018/11/06	5	21.80	2	22.00	22.15	3	6,550	0.05%
2018/11/05	0	0.00	4	21.68	21.80	-4	6,514	-0.06%
2018/11/02	1	20.70	0	0.00	20.70	1	6,464	0.02%
2018/10/31	0	0.00	1	20.55	20.85	-1	6,540	-0.02%
2018/10/30	4	19.83	0	0.00	20.00	4	6,525	0.06%
2018/10/26	0	0.00	2	20.05	20.20	-2	6,575	-0.03%
2018/10/25	4	19.66	3	19.63	19.50	1	6,541	0.02%
2018/10/24	8	21.29	0	0.00	21.20	8	6,413	0.12%
2018/10/23	5	22.70	0	0.00	22.20	5	6,251	0.08%
2018/10/19	0	0.00	8	22.50	22.45	-8	6,136	-0.13%
2018/10/18	7	24.01	5	23.94	23.60	2	6,006	0.03%
2018/10/17	9	24.81	0	0.00	24.30	9	5,938	0.15%
2018/10/15	12	24.96	0	0.00	24.65	12	5,997	0.20%
2018/10/12	1	24.95	1	25.20	25.50	0	5,962	0.00%
2018/10/11	2	25.35	2	25.33	25.15	0	5,961	0.00%
2018/10/05	10	28.50	50	27.97	28.55	-40	6,057	-0.66%
2018/10/04	1	29.05	2	29.13	28.95	-1	6,031	-0.02%
2018/10/03	4	29.19	1	29.20	29.00	3	6,028	0.05%
2018/10/02	3	30.42	2	29.95	29.95	1	6,018	0.02%
2018/09/26	0	0.00	1	30.20	29.80	-1	6,041	-0.02%
2018/09/06	0	0.00	6	28.75	28.75	-6	6,316	-0.09%
2018/09/05	2	29.25	0	0.00	28.90	2	6,360	0.03%
2018/08/28	0	0.00	2	31.00	30.75	-2	6,708	-0.03%
2018/08/23	52	30.54	1	30.50	30.75	51	6,976	0.73%
2018/08/21	2	31.25	0	0.00	31.20	2	7,084	0.03%
2018/08/17	5	30.89	3	30.80	30.70	2	7,205	0.03%
2018/08/15	8	30.77	6	30.57	31.00	2	7,273	0.03%
2018/08/14	0	0.00	10	30.39	31.10	-10	7,046	-0.14%
2018/08/10	6	29.31	2	29.65	29.30	4	7,382	0.05%
2018/08/08	0	0.00	2	29.50	29.75	-2	7,413	-0.03%
2018/08/06	1	28.35	6	28.76	28.85	-5	7,435	-0.07%
2018/08/03	0	0.00	5	28.85	28.70	-5	7,443	-0.07%
2018/08/02	6	28.41	1	28.50	28.35	5	7,430	0.07%
2018/08/01	0	0.00	5	28.80	28.95	-5	7,484	-0.07%
2018/07/31	0	0.00	5	28.60	28.60	-5	7,537	-0.07%
2018/07/25	0	0.00	1	27.70	27.80	-1	7,687	-0.01%
2018/07/24	1	27.05	1	27.35	27.25	0	7,695	0.00%
2018/07/23	0	0.00	5	27.00	27.00	-5	7,747	-0.06%
2018/07/20	6	26.97	0	0.00	26.75	6	7,968	0.08%
2018/07/19	0	0.00	6	27.55	27.20	-6	7,994	-0.08%
2018/07/18	10	27.65	0	0.00	27.50	10	8,138	0.12%
2018/07/17	2	27.95	0	0.00	27.90	2	8,189	0.02%
2018/07/05	3	28.50	0	0.00	28.50	3	8,991	0.03%
2018/07/03	0	0.00	5	29.95	29.75	-5	9,286	-0.05%
2018/07/02	0	0.00	1	29.55	29.55	-1	9,290	-0.01%
2018/06/28	1	29.50	1	29.65	29.40	0	9,253	0.00%
2018/06/27	1	29.30	0	0.00	29.15	1	9,256	0.01%
2018/06/26	0	0.00	1	29.75	29.75	-1	9,307	-0.01%
2018/06/22	2	29.55	3	29.55	29.75	-1	9,401	-0.01%
2018/06/21	1	29.50	1	29.80	29.40	0	9,392	0.00%
2018/06/20	1	28.25	12	29.07	29.15	-11	9,424	-0.12%
2018/06/19	3	28.32	0	0.00	28.10	3	9,383	0.03%
2018/06/15	6	28.67	1	28.85	28.65	5	9,373	0.05%
2018/06/14	3	29.00	1	29.20	29.10	2	9,383	0.02%
2018/06/13	8	29.91	0	29.85	29.80	8	9,441	0.08%
2018/06/11	2	30.25	0	0.00	30.25	2	9,420	0.02%
2018/06/08	0	0.00	1	31.65	31.20	-1	9,428	-0.01%
2018/06/07	0	0.00	2	31.98	31.90	-2	9,401	-0.02%
2018/06/06	3	31.30	0	0.00	31.15	3	9,397	0.03%
2018/06/05	2	31.45	0	0.00	31.20	2	9,382	0.02%
2018/06/04	2	31.30	0	0.00	31.70	2	9,349	0.02%
2018/06/01	1	31.80	0	0.00	31.50	1	9,322	0.01%
2018/05/31	0	0.00	6	32.08	32.10	-6	9,197	-0.07%
2018/05/29	9	31.42	0	0.00	31.45	9	9,030	0.10%
2018/05/28	3	31.48	2	31.38	31.30	1	9,018	0.01%
2018/05/25	3	32.37	51	32.05	32.05	-48	9,076	-0.53%
2018/05/24	4	33.20	3	33.00	33.20	1	9,103	0.01%
2018/05/23	53	33.93	2	34.03	34.00	51	9,061	0.56%
2018/05/22	1	33.70	8	33.76	33.25	-7	8,908	-0.08%
2018/05/21	7	33.90	2	33.63	33.60	5	8,885	0.06%
2018/05/18	2	33.38	3	33.45	33.95	-1	8,590	-0.01%
2018/05/17	1	32.40	1	32.40	31.75	0	8,254	0.00%
2018/05/16	1	31.75	1	31.60	31.70	0	8,172	0.00%
2018/05/15	3	31.93	11	31.85	31.45	-8	8,296	-0.10%
2018/05/14	1	31.65	2	32.20	32.40	-1	8,370	-0.01%
2018/05/11	0	0.00	2	31.65	31.80	-2	8,389	-0.02%
2018/05/09	3	31.33	0	0.00	31.05	3	8,365	0.04%
2018/05/08	1	33.05	0	0.00	32.60	1	8,392	0.01%
2018/05/07	2	32.55	3	33.05	33.35	-1	8,430	-0.01%
2018/05/04	2	32.30	1	32.35	32.55	1	8,521	0.01%
2018/05/03	1	32.95	0	0.00	32.60	1	8,685	0.01%
2018/04/27	1	33.30	11	33.21	33.55	-10	8,690	-0.12%
2018/04/26	11	33.51	11	33.62	33.60	0	8,736	0.00%
2018/04/25	1	32.10	1	32.50	32.10	0	8,639	0.00%
2018/04/24	0	0.00	1	32.90	32.95	-1	8,660	-0.01%
2018/04/23	1	33.10	3	32.82	32.50	-2	8,688	-0.02%
2018/04/20	3	33.27	2	33.55	33.10	1	8,766	0.01%
2018/04/19	6	32.84	0	0.00	33.00	6	8,722	0.07%
2018/04/18	0	0.00	3	32.42	32.65	-3	8,774	-0.03%
2018/04/16	0	0.00	60	32.12	32.25	-60	9,057	-0.66%
2018/04/13	6	31.73	4	31.79	31.90	2	9,208	0.02%
2018/04/12	6	31.19	7	31.19	31.10	-1	9,504	-0.01%
2018/04/11	5	30.58	0	0.00	30.25	5	9,729	0.05%
2018/04/10	5	31.14	0	0.00	31.15	5	10,059	0.05%
2018/04/09	0	0.00	3	30.80	31.40	-3	10,351	-0.03%
2018/04/03	1	29.25	0	0.00	29.35	1	10,573	0.01%
2018/03/30	2	30.38	1	30.85	30.65	1	13,086	0.01%
2018/03/27	0	29.95	0	0.00	30.00	0	13,456	0.00%
2018/03/23	8	28.35	8	28.80	29.75	0	13,414	0.00%
2018/03/22	0	0.00	10	29.80	29.45	-10	13,356	-0.07%
2018/03/21	0	0.00	1	29.85	29.45	-1	13,407	-0.01%
2018/03/20	1	29.00	4	29.74	29.90	-3	13,481	-0.02%
2018/03/16	6	29.03	4	29.11	29.05	2	13,527	0.01%
2018/03/15	2	28.98	5	29.01	29.40	-3	13,649	-0.02%
2018/03/14	4	29.19	7	29.31	29.40	-3	13,650	-0.02%
2018/03/12	0	0.00	3	28.97	28.60	-3	13,987	-0.02%
2018/03/09	1	27.95	1	28.20	27.95	0	14,164	0.00%
2018/03/08	1	28.05	2	28.00	28.05	-1	14,802	-0.01%
2018/03/07	2	28.18	2	28.28	27.90	0	15,475	0.00%
2018/03/06	3	28.22	4	28.39	28.35	-1	15,565	-0.01%
2018/03/05	7	28.69	2	28.98	27.90	5	15,651	0.03%
2018/03/02	5	29.24	7	29.34	28.90	-2	15,668	-0.01%
2018/03/01	4	29.26	7	29.54	29.70	-3	15,776	-0.02%
2018/02/27	0	0.00	22	29.07	29.20	-22	15,719	-0.14%
2018/02/26	3	28.77	4	29.01	29.00	-1	15,721	-0.01%
2018/02/23	0	0.00	4	27.65	28.00	-4	15,928	-0.03%
2018/02/22	4	27.08	2	27.20	27.10	2	16,020	0.01%
2018/02/21	7	27.54	1	27.35	27.50	6	16,059	0.04%
2018/02/12	2	26.68	0	0.00	26.65	2	16,094	0.01%
2018/02/09	3	26.65	1	26.70	27.10	2	16,231	0.01%
2018/02/08	2	26.80	4	27.01	27.25	-2	16,352	-0.01%
2018/02/07	15	27.27	5	27.39	26.90	10	16,513	0.06%
2018/02/06	7	26.48	6	26.82	26.35	1	16,691	0.01%
2018/02/05	2	28.25	1	28.15	28.05	1	17,180	0.01%
2018/02/02	4	28.95	6	28.98	28.95	-2	17,734	-0.01%
2018/02/01	5	29.15	5	28.80	28.80	0	17,753	0.00%
2018/01/31	7	28.71	2	28.88	28.75	5	17,730	0.03%
2018/01/30	7	29.94	4	29.49	29.35	3	17,647	0.02%
2018/01/29	1	30.35	17	30.02	30.50	-16	17,715	-0.09%
2018/01/26	3	30.15	4	30.11	29.80	-1	17,625	-0.01%
2018/01/25	1	29.60	21	29.63	29.55	-20	17,442	-0.11%
2018/01/24	1	29.15	1	29.15	29.45	0	17,377	0.00%
2018/01/23	0	0.00	10	29.30	29.10	-10	17,398	-0.06%
2018/01/22	3	28.97	34	28.94	29.70	-31	17,341	-0.18%
2018/01/18	3	29.83	14	30.07	29.80	-11	17,160	-0.06%
2018/01/17	5	29.95	16.1	30.19	30.15	-11.1	17,062	-0.07%
2018/01/16	17	29.72	2	29.83	29.65	15	16,881	0.09%
2018/01/15	0	0.00	7	30.14	29.90	-7	16,759	-0.04%
2018/01/12	12	30.81	2	30.98	30.40	10	16,553	0.06%
2018/01/11	7	30.63	0	0.00	30.35	7	16,355	0.04%
2018/01/10	23	31.35	16	31.27	31.05	7	16,264	0.04%
2018/01/09	63	31.22	2	31.60	31.60	61	15,960	0.38%
2018/01/08	1	31.00	36	31.23	31.15	-35	15,651	-0.22%
2018/01/05	3	30.23	10	30.20	30.80	-7	15,233	-0.05%
2018/01/04	31	30.63	18	30.85	30.15	13	14,980	0.09%
2018/01/03	31	30.84	8	30.44	30.35	23	14,682	0.16%
2018/01/02	65	31.59	18	30.84	30.80	47	14,308	0.33%