國喬 (1312)-元大-台南券商分點個股進出

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
10.75
漲跌
▼0.20
漲幅
-1.83%
成交量
4,378張
產業
上市塑膠類股
644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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	50	10.76	10.75	-50	2,475	-2.02%
2024/12/12	0	0.00	20	11.00	10.95	-20	2,465	-0.81%
2024/12/09	0	0.00	19	11.20	11.20	-19	2,463	-0.77%
2024/12/04	0	0.00	5	11.45	11.45	-5	2,484	-0.20%
2024/11/27	0	0.00	1	11.65	11.60	-1	2,599	-0.04%
2024/11/21	1	11.70	0	0.00	11.70	1	2,599	0.04%
2024/11/18	2	12.00	2	12.10	12.05	0	2,645	0.00%
2024/11/14	2	11.30	0	0.00	11.30	2	2,587	0.08%
2024/11/12	2	11.75	1	11.60	11.70	1	2,548	0.04%
2024/11/06	0	0.00	1	12.15	12.20	-1	2,561	-0.04%
2024/11/01	0	0.00	2	12.10	12.25	-2	3,016	-0.07%
2024/10/21	2	12.60	0	0.00	12.60	2	3,272	0.06%
2024/10/09	5	13.10	0	0.00	12.80	5	4,312	0.12%
2024/10/08	2	13.45	8	13.50	13.40	-6	4,272	-0.14%
2024/10/01	2	13.35	2	13.40	13.45	0	4,335	0.00%
2024/09/30	0	0.00	2	13.70	13.50	-2	4,370	-0.05%
2024/09/27	8	13.60	0	0.00	13.65	8	4,371	0.18%
2024/09/25	1	13.00	0	0.00	13.05	1	4,240	0.02%
2024/09/24	2	12.90	0	0.00	12.90	2	4,255	0.05%
2024/09/23	0	0.00	8	13.00	12.95	-8	4,283	-0.19%
2024/09/20	0	0.00	1	13.15	13.10	-1	4,310	-0.02%
2024/09/19	0	0.00	3	13.05	13.05	-3	4,299	-0.07%
2024/09/16	3	13.25	0	0.00	13.15	3	4,420	0.07%
2024/09/04	4	12.39	8	12.50	12.40	-4	4,336	-0.09%
2024/09/03	1	13.00	0	0.00	12.95	1	4,304	0.02%
2024/08/30	0	0.00	1	13.25	13.25	-1	4,340	-0.02%
2024/08/26	0	0.00	5	13.30	13.35	-5	4,530	-0.11%
2024/08/13	1	13.00	0	0.00	13.20	1	4,773	0.02%
2024/08/12	0	0.00	1	13.55	13.45	-1	4,802	-0.02%
2024/08/09	0	0.00	10	13.35	13.25	-10	5,050	-0.20%
2024/08/08	0	0.00	10	13.30	13.25	-10	5,100	-0.20%
2024/08/07	0	0.00	11	13.58	13.30	-11	5,323	-0.21%
2024/08/06	14	12.84	0	0.00	12.95	14	5,255	0.27%
2024/08/05	6	13.15	0	0.00	12.85	6	5,107	0.12%
2024/08/02	0	0.00	12	14.35	14.25	-12	4,874	-0.25%
2024/07/31	2	14.50	0	0.00	14.50	2	4,775	0.04%
2024/07/29	2	14.70	0	0.00	14.60	2	4,724	0.04%
2024/07/26	0	0.00	4	14.45	14.40	-4	4,697	-0.09%
2024/07/22	0	0.00	2	14.70	14.70	-2	4,659	-0.04%
2024/07/19	46	15.09	20	14.90	14.90	26	4,566	0.57%
2024/07/18	0	0.00	5.1	15.44	15.50	-5.1	4,390	-0.12%
2024/07/17	4	15.33	0.1	15.40	15.30	3.9	4,215	0.09%
2024/07/16	24	14.99	2	14.85	15.05	22	4,035	0.55%
2024/07/15	7	14.99	0	0.00	14.95	7	4,002	0.18%
2024/07/12	7	15.01	0	0.00	15.05	7	3,917	0.18%
2024/07/11	1	14.20	0	0.00	14.45	1	3,605	0.03%
2024/07/04	0	0.00	2	14.35	14.30	-2	3,492	-0.06%
2024/06/26	1	14.00	0	0.00	13.95	1	3,400	0.03%
2024/06/25	0	0.00	3	14.15	14.25	-3	3,399	-0.09%
2024/06/24	0	0.00	5	14.40	14.40	-5	3,386	-0.15%
2024/06/21	0	0.00	1	14.40	14.60	-1	3,365	-0.03%
2024/06/18	0	0.00	6	13.95	13.90	-6	3,199	-0.19%
2024/06/17	1	14.10	0	0.00	14.10	1	3,218	0.03%
2024/06/14	0	0.00	20	13.95	13.95	-20	3,211	-0.62%
2024/06/12	1	13.95	0	0.00	13.95	1	3,239	0.03%
2024/06/05	1.1	13.80	0	0.00	13.75	1.1	3,156	0.03%
2024/06/04	16	13.94	0	0.00	13.85	16	3,211	0.50%
2024/06/03	1	14.30	40	14.25	14.30	-39	3,151	-1.24%
2024/05/31	1	14.50	0	14.65	14.50	1	3,115	0.03%
2024/05/30	0	0.00	1	14.80	14.55	-1	3,114	-0.03%
2024/05/29	6	14.57	0	0.00	14.45	6	3,089	0.19%
2024/05/28	59	14.72	2	14.65	14.75	57	3,056	1.86%
2024/05/27	3	14.07	0	0.00	14.10	3	2,967	0.10%
2024/05/24	0	0.00	1	14.25	14.25	-1	2,966	-0.03%
2024/05/23	18	14.10	0	0.00	14.05	18	2,947	0.61%
2024/05/22	2	14.45	0	0.00	14.40	2	2,898	0.07%
2024/05/21	10	14.30	13	14.45	14.50	-3	2,882	-0.10%
2024/05/20	4	14.51	0	0.00	14.45	4	2,842	0.14%
2024/05/17	5	14.66	0	0.00	14.70	5	2,801	0.18%
2024/05/16	25	14.83	3	14.80	14.80	22	2,730	0.81%
2024/05/15	35	14.87	2	14.75	14.85	33	2,643	1.25%
2024/05/14	2	14.28	2	14.10	14.15	0	2,372	0.00%
2024/05/13	13	14.28	14	13.95	14.35	-1	2,299	-0.04%
2024/04/29	0	0.00	8	13.45	13.65	-8	2,121	-0.38%
2024/04/26	0	0.00	0	13.30	13.30	0	2,086	0.00%
2024/04/24	0	0.00	0	13.25	13.20	0	2,107	0.00%
2024/04/22	0	0.00	6	13.30	13.15	-6	2,245	-0.27%
2024/04/18	7	12.95	0	0.00	13.10	7	2,182	0.32%
2024/04/16	2	13.00	0	13.05	12.95	2	2,259	0.09%
2024/04/12	0	0.00	1	13.40	13.35	-1	2,259	-0.04%
2024/04/08	3	13.20	1	13.25	13.30	2	2,246	0.09%
2024/04/02	0	13.45	2	13.30	13.35	-2	2,306	-0.09%
2024/04/01	0	13.60	0	0.00	13.55	0	2,324	0.00%
2024/03/26	0	0.00	1	13.50	13.40	-1	2,776	-0.04%
2024/03/25	0	0.00	5	13.40	13.40	-5	2,781	-0.18%
2024/03/22	1	13.40	0	0.00	13.45	1	2,869	0.03%
2024/03/21	0	0.00	1	13.40	13.45	-1	2,906	-0.03%
2024/03/15	6	13.43	0	0.00	13.35	6	3,116	0.19%
2024/03/13	1	13.40	0	0.00	13.45	1	3,199	0.03%
2024/03/11	10	13.70	0	0.00	13.75	10	3,182	0.31%
2024/03/08	10	13.55	0	0.00	13.55	10	3,175	0.31%
2024/03/07	0	0.00	10	13.90	13.90	-10	3,119	-0.32%
2024/03/06	0	0.00	20	14.00	14.05	-20	3,090	-0.65%
2024/03/01	0	14.20	1	14.05	14.10	-1	3,153	-0.03%
2024/02/29	0	0.00	2	14.10	14.15	-2	3,180	-0.06%
2024/02/26	0	0.00	10	14.20	14.25	-10	3,169	-0.32%
2024/02/23	0	0.00	18	14.28	14.25	-18	3,174	-0.57%
2024/02/22	1	14.30	0	0.00	14.30	1	3,174	0.03%
2024/02/21	1	14.35	0	0.00	14.35	1	3,160	0.03%
2024/02/20	0	0.00	1	14.70	14.50	-1	3,151	-0.03%
2024/02/19	0	0.00	5	14.71	14.70	-5	3,164	-0.16%
2024/02/15	0	0.00	3	14.15	14.25	-3	3,136	-0.10%
2024/02/01	1	14.50	2	14.50	14.55	-1	3,102	-0.03%
2024/01/31	1	14.40	0.1	14.45	14.40	1	3,075	0.03%
2024/01/30	2	14.45	1	14.40	14.50	1	3,067	0.03%
2024/01/29	12	14.70	1	14.75	14.75	11	3,046	0.36%
2024/01/25	1	14.35	5	14.40	14.40	-4	2,991	-0.13%
2024/01/24	1	14.35	0	0.00	14.35	1	2,969	0.03%
2024/01/23	2	14.28	1	14.35	14.25	1	2,954	0.03%
2024/01/19	0.3	14.10	0	0.00	14.10	0.3	2,918	0.01%
2024/01/18	6	14.07	0	0.00	14.05	6	2,900	0.21%
2024/01/17	4.2	14.05	10	14.00	14.05	-5.8	2,888	-0.20%
2024/01/16	3	14.30	51	14.32	14.30	-48	2,815	-1.70%
2024/01/15	2	14.65	0	0.00	14.60	2	2,751	0.07%
2024/01/12	0	0.00	4	14.75	14.70	-4	2,763	-0.14%
2024/01/11	1	14.45	13	14.56	14.60	-12	2,752	-0.44%
2024/01/10	0	0.00	11	14.77	14.70	-11	2,695	-0.41%
2024/01/09	5	15.05	0	0.00	14.95	5	2,644	0.19%
2024/01/08	1	15.20	2	15.25	15.15	-1	2,607	-0.04%
2024/01/05	0	0.00	3	15.17	15.20	-3	2,569	-0.12%
2024/01/03	0	0.00	1	15.20	15.15	-1	2,545	-0.04%
2024/01/02	3	15.15	0	0.00	15.15	3	2,515	0.12%
2023/12/29	0	0.00	6	15.23	15.20	-6	2,498	-0.24%
2023/12/28	9	15.05	20	15.05	15.10	-11	2,454	-0.45%
2023/12/27	1	15.10	3	15.10	15.10	-2	2,422	-0.08%
2023/12/26	7.5	15.14	3	15.32	15.10	4.5	2,395	0.19%
2023/12/25	0	0.00	24	14.88	14.85	-24	2,213	-1.08%
2023/12/22	1	15.10	0	0.00	15.05	1	1,962	0.05%
2023/12/21	10	15.10	1	15.35	15.30	9	1,937	0.46%
2023/12/20	0	0.00	6	14.85	15.05	-6	1,865	-0.32%
2023/12/19	2	14.80	20	14.85	14.90	-18	1,841	-0.98%
2023/12/15	81	15.42	0	0.00	15.25	81	1,714	4.72%
2023/12/14	10	15.20	10	15.20	15.20	0	1,614	0.00%
2023/12/13	0	0.00	1.7	15.17	15.15	-1.7	1,560	-0.11%
2023/12/12	0	0.00	6	15.05	15.45	-6	1,536	-0.39%
2023/12/11	12	15.25	17.4	15.31	15.20	-5.4	1,441	-0.38%
2023/12/08	3	15.75	0	0.00	15.70	3	1,371	0.22%
2023/12/07	0	0.00	8	15.70	15.70	-8	1,337	-0.60%
2023/12/06	0	0.00	8	15.95	15.95	-8	1,305	-0.61%
2023/12/05	0	0.00	8	15.95	16.00	-8	1,296	-0.62%
2023/12/01	0	0.00	0.1	16.10	15.95	-0.1	1,251	0.00%
2023/11/28	2	16.18	0	0.00	16.20	2	1,185	0.17%
2023/11/24	0	0.00	1	16.85	16.75	-1	1,085	-0.09%
2023/11/22	1	16.35	0	0.00	16.45	1	1,038	0.10%
2023/11/21	0	0.00	1.2	16.55	16.55	-1.2	1,030	-0.11%
2023/11/16	1	16.35	0	0.00	16.35	1	1,043	0.10%
2023/11/14	0	15.80	0	0.00	15.80	0	1,023	0.00%
2023/11/10	1	15.85	0	0.00	15.80	1	1,096	0.09%
2023/11/09	0	0.00	10	15.95	15.85	-10	1,163	-0.86%
2023/11/08	1	15.95	0	0.00	16.00	1	1,255	0.08%
2023/11/06	1	16.20	0	0.00	16.15	1	1,275	0.08%
2023/11/02	0	0.00	10	15.85	15.90	-10	1,287	-0.78%
2023/10/31	2	15.75	0	0.00	15.80	2	1,320	0.15%
2023/10/30	0	0.00	4.4	15.86	15.85	-4.4	1,372	-0.32%
2023/10/19	0	0.00	40	16.15	16.20	-40	1,469	-2.72%
2023/10/16	0	0.00	80	16.61	16.60	-80	1,524	-5.25%
2023/10/04	2	16.30	0	0.00	16.30	2	1,644	0.12%
2023/09/28	0	0.00	40	16.69	16.65	-40	1,708	-2.34%
2023/09/26	0	0.00	100	16.76	16.75	-100	1,741	-5.74%
2023/09/22	0	0.00	40	17.09	17.15	-40	1,755	-2.28%
2023/09/21	1	17.15	0	0.00	17.10	1	1,759	0.06%
2023/09/20	0	0.00	21	17.40	17.25	-21	1,753	-1.20%
2023/09/18	30	17.50	1	17.50	17.40	29	1,745	1.66%
2023/09/15	1	17.30	0	0.00	17.25	1	1,753	0.06%
2023/09/14	31	17.60	30	17.40	17.40	1	1,754	0.06%
2023/09/13	30	17.40	1	17.50	17.55	29	1,748	1.66%
2023/09/11	40	17.38	1	17.40	17.10	39	1,733	2.25%
2023/09/08	23	17.22	1	17.15	17.10	22	1,733	1.27%
2023/09/07	1	16.90	0	0.00	16.85	1	1,723	0.06%
2023/09/04	1	17.00	1	17.15	17.20	0	1,737	0.00%
2023/09/01	1	17.00	0	0.00	17.00	1	1,729	0.06%
2023/08/28	0	16.75	0	0.00	16.65	0	1,778	0.00%
2023/08/25	0	0.00	14	16.47	16.70	-14	1,808	-0.77%
2023/08/18	0	0.00	2	16.60	16.85	-2	1,825	-0.11%
2023/08/16	2	16.75	0	0.00	16.50	2	1,787	0.11%
2023/08/14	1	17.45	0	0.00	17.25	1	1,706	0.06%
2023/08/11	22	18.60	5	18.70	18.65	17	1,621	1.05%
2023/08/10	0	18.75	1	18.85	18.60	-1	1,637	-0.06%
2023/08/04	1	18.80	0	0.00	18.80	1	1,711	0.06%
2023/08/02	3	18.90	0	0.00	18.70	3	1,718	0.17%
2023/08/01	0	0.00	5	18.60	18.60	-5	1,668	-0.30%
2023/07/28	2	18.28	5	18.30	18.30	-3	1,654	-0.18%
2023/07/27	2	18.13	5	18.15	18.20	-3	1,677	-0.18%
2023/07/26	1	18.40	0	0.00	18.35	1	1,683	0.06%
2023/07/24	0.7	18.15	0	0.00	18.15	0.7	1,735	0.04%
2023/07/21	1.3	18.28	0	0.00	18.20	1.3	1,764	0.07%
2023/07/20	1	18.35	0	0.00	18.40	1	1,826	0.05%
2023/07/18	10	18.60	0	0.00	18.45	10	1,973	0.51%
2023/07/17	5	18.45	0	0.00	18.40	5	1,962	0.25%
2023/07/14	0	0.00	1	18.50	18.45	-1	2,014	-0.05%
2023/07/13	1	18.20	0	0.00	18.20	1	2,108	0.05%
2023/07/12	1	18.35	0	0.00	18.25	1	2,130	0.05%
2023/07/11	1	18.55	0	0.00	18.55	1	2,170	0.05%
2023/07/03	0	19.45	1	19.50	19.50	-1	2,421	-0.04%
2023/06/20	1	19.20	0	0.00	19.20	1	2,544	0.04%
2023/06/19	0	0.00	1	19.35	19.35	-1	2,530	-0.04%
2023/06/09	0	0.00	1	19.45	19.45	-1	2,629	-0.04%
2023/06/07	0	0.00	5	19.55	19.55	-5	2,691	-0.19%
2023/06/01	1	19.05	1	19.15	19.15	0	2,690	0.00%
2023/05/31	1	18.90	0	0.00	19.00	1	2,689	0.04%
2023/05/30	192	19.00	0	0.00	18.95	192	2,666	7.20%	大買/鉅額交易
2023/05/26	0	19.20	0	0.00	18.95	0	2,681	0.00%
2023/05/25	0	19.45	0	0.00	19.10	0	2,697	0.00%
2023/05/24	1	19.35	0	0.00	19.45	1	2,685	0.04%
2023/05/19	0	0.00	1	19.05	19.00	-1	2,708	-0.04%
2023/05/12	1	18.75	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.75	0	0.00	18.75	1	2,751	0.04%
2023/05/03	1	19.85	0	0.00	19.85	1	2,862	0.03%
2023/04/25	1	20.80	1.1	20.50	20.30	-0.1	2,926	0.00%
2023/04/24	3	20.92	0	0.00	20.80	3	2,921	0.10%
2023/04/18	2	20.63	1	20.60	20.55	1	2,732	0.04%
2023/04/17	1	21.15	0	0.00	21.20	1	2,683	0.04%
2023/04/14	0	0.00	4	20.90	21.15	-4	2,686	-0.15%
2023/04/11	1	20.40	0	0.00	20.40	1	2,511	0.04%
2023/04/07	1	20.20	1	20.05	20.20	0	2,507	0.00%
2023/04/06	2	20.20	5	20.25	20.15	-3	2,542	-0.12%
2023/03/30	5	19.80	0	0.00	19.80	5	2,528	0.20%
2023/03/29	0	0.00	0	19.85	19.85	0	2,644	0.00%
2023/03/16	0	19.15	0	0.00	18.90	0	3,124	0.00%
2023/03/14	0	0.00	1	19.60	19.55	-1	3,328	-0.03%
2023/03/07	0	0.00	2	20.00	20.00	-2	4,436	-0.05%
2023/03/03	5	19.90	0	0.00	19.85	5	4,645	0.11%
2023/02/24	0.1	19.95	0	0.00	19.90	0.1	4,677	0.00%
2023/02/23	0	0.00	10	20.00	19.95	-10	4,680	-0.21%
2023/02/21	0	0.00	1	19.85	19.80	-1	4,678	-0.02%
2023/02/15	0	0.00	2	19.55	19.65	-2	4,963	-0.04%
2023/02/06	0	0.00	5	19.92	19.95	-5	4,905	-0.10%
2023/02/01	1	20.15	1	20.10	20.10	0	4,806	0.00%
2023/01/30	0	19.75	0	0.00	19.80	0	4,739	0.00%
2023/01/10	1	19.35	1	19.35	19.40	0	4,540	0.00%
2023/01/05	7	19.50	6	19.35	19.30	1	4,514	0.02%
2022/12/27	0	0.00	10	19.20	19.20	-10	4,403	-0.23%
2022/12/26	0	0.00	1	19.15	19.10	-1	4,384	-0.02%
2022/12/23	11	18.91	0	0.00	18.95	11	4,368	0.25%
2022/12/22	1	18.35	1	18.55	18.75	0	4,346	0.00%
2022/12/20	5	18.55	0	0.00	18.25	5	4,264	0.12%
2022/12/15	5	19.07	2	19.08	19.05	3	4,192	0.07%
2022/12/14	5	18.65	0	0.00	18.80	5	4,160	0.12%
2022/12/12	0	18.35	1	18.40	18.45	-1	4,095	-0.02%
2022/12/09	2	19.25	0	0.00	19.00	2	4,067	0.05%
2022/12/07	3	18.87	4	18.91	18.85	-1	3,836	-0.03%
2022/12/06	1	19.30	0	0.00	19.20	1	3,753	0.03%
2022/12/05	0.2	20.21	0	0.00	20.20	0.2	3,604	0.01%
2022/12/02	2.3	20.21	3	20.30	20.30	-0.7	3,560	-0.02%
2022/12/01	9.2	20.94	20	20.94	20.70	-10.8	3,402	-0.32%
2022/11/30	3	20.00	150	20.80	20.80	-147	2,936	-5.01%	大賣/鉅額交易
2022/11/29	2	18.90	1	18.90	18.95	1	2,586	0.04%
2022/11/28	0	0.00	14	18.66	18.80	-14	2,511	-0.56%
2022/11/25	0	0.00	2	18.33	18.30	-2	2,377	-0.08%
2022/11/23	0	0.00	2	17.53	17.50	-2	2,259	-0.09%
2022/11/22	0	0.00	9	17.48	17.35	-9	2,275	-0.40%
2022/11/18	0.1	17.55	3	17.62	17.50	-2.9	2,287	-0.13%
2022/11/16	1	17.50	0	0.00	17.35	1	2,368	0.04%
2022/11/15	2	17.75	2	17.70	17.70	0	2,326	0.00%
2022/11/14	2	17.65	1	17.75	17.80	1	2,318	0.04%
2022/11/11	2	18.25	0	0.00	18.05	2	2,211	0.09%
2022/11/08	0	0.00	1	18.10	18.00	-1	2,258	-0.04%
2022/11/07	0	0.00	1	18.10	18.05	-1	2,362	-0.04%
2022/11/02	1	17.70	0	0.00	17.70	1	2,371	0.04%
2022/10/21	1.1	17.20	0	17.25	17.30	1.1	2,445	0.04%
2022/10/19	1	17.60	0	0.00	17.35	1	2,446	0.04%
2022/10/11	1	17.55	0	0.00	17.50	1	2,508	0.04%
2022/10/07	0	0.00	1	17.95	18.00	-1	2,567	-0.04%
2022/10/05	1	17.90	0	0.00	17.85	1	2,950	0.03%
2022/09/30	0	0.00	1	17.10	17.50	-1	3,229	-0.03%
2022/09/29	0	0.00	8	17.10	17.10	-8	3,278	-0.24%
2022/09/28	0.9	16.90	2	17.00	16.60	-1.1	3,317	-0.03%
2022/09/22	0	0.00	1	18.45	18.50	-1	3,340	-0.03%
2022/09/15	1	18.80	0	0.00	18.80	1	3,416	0.03%
2022/09/13	8	18.70	0	0.00	18.65	8	3,590	0.22%
2022/09/08	0	0.00	1	18.35	18.45	-1	3,663	-0.03%
2022/09/07	1	18.00	0	0.00	17.95	1	3,661	0.03%
2022/09/05	2	18.38	0	0.00	18.35	2	3,674	0.05%
2022/09/02	10	18.60	0	0.00	18.55	10	3,684	0.27%
2022/08/30	0	0.00	1	18.80	18.75	-1	3,674	-0.03%
2022/08/29	3	18.78	0	0.00	18.75	3	3,704	0.08%
2022/08/26	3	19.12	1	19.25	19.15	2	3,702	0.05%
2022/08/25	2	19.10	2	19.15	19.10	0	3,735	0.00%
2022/08/24	60	19.21	9	19.22	19.20	51	3,731	1.37%
2022/08/23	92	18.80	2	18.85	18.90	90	3,674	2.45%
2022/08/22	0	18.90	0	0.00	18.90	0	3,717	0.00%
2022/08/19	0	18.90	0	0.00	18.90	0	3,723	0.00%
2022/08/17	3	18.65	0	0.00	18.70	3	3,748	0.08%
2022/08/16	5	18.99	0	0.00	18.85	5	3,712	0.13%
2022/08/15	1	19.15	0	0.00	19.20	1	3,655	0.03%
2022/08/12	6.1	19.37	1	19.50	19.25	5.1	3,634	0.14%
2022/08/11	0	0.00	10	19.75	19.85	-10	3,577	-0.28%
2022/08/09	6	19.36	1	19.60	19.60	5	3,624	0.14%
2022/08/08	5	19.30	0	0.00	19.40	5	3,651	0.14%
2022/08/03	0	0.00	7	19.35	19.35	-7	3,773	-0.19%
2022/07/25	0	19.35	2	19.60	19.65	-2	4,118	-0.05%
2022/07/22	1	19.40	0	0.00	19.35	1	4,178	0.02%
2022/07/21	2	19.45	1	19.40	19.50	1	4,277	0.02%
2022/07/20	2	19.48	0.1	19.55	19.35	2	4,312	0.05%
2022/07/15	3	18.88	0	0.00	18.80	3	4,367	0.07%
2022/07/14	0	0.00	2.3	19.11	19.20	-2.3	4,323	-0.05%
2022/07/13	2.1	20.70	0	0.00	20.60	2.1	4,147	0.05%
2022/07/12	0	0.00	2	20.65	20.35	-2	3,987	-0.05%
2022/07/08	1	21.60	2	21.80	21.65	-1	3,871	-0.03%
2022/07/07	7	21.49	5	21.52	21.55	2	3,848	0.05%
2022/07/06	1	21.85	1	21.75	21.40	0	3,823	0.00%
2022/07/05	1	22.05	1	22.05	22.15	0	3,845	0.00%
2022/07/04	1	21.80	0	0.00	21.80	1	3,840	0.03%
2022/06/30	0	0.00	2	22.95	22.70	-2	3,952	-0.05%
2022/06/28	0	0.00	1	23.30	23.30	-1	4,190	-0.02%
2022/06/27	1	23.30	0.1	23.25	23.20	0.9	4,495	0.02%
2022/06/24	3.1	22.80	0	0.00	22.75	3.1	4,487	0.07%
2022/06/22	1	22.85	0	0.00	22.25	1	4,511	0.02%
2022/06/21	0	0.00	1	22.90	23.10	-1	4,418	-0.02%
2022/06/20	1	23.45	2	23.50	22.80	-1	4,393	-0.02%
2022/06/17	0	0.00	1	23.65	23.60	-1	4,361	-0.02%
2022/06/15	0.3	24.00	0	0.00	24.20	0.3	4,381	0.01%
2022/06/14	1	23.95	0	0.00	23.95	1	4,404	0.02%
2022/06/13	1	24.15	0	0.00	24.15	1	4,426	0.02%
2022/06/10	2	24.58	1	24.75	24.60	1	4,429	0.02%
2022/06/09	1	24.75	0	0.00	24.75	1	4,480	0.02%
2022/06/08	0	0.00	1.3	24.79	24.60	-1.3	4,538	-0.03%
2022/06/06	1	24.55	0	0.00	24.55	1	4,808	0.02%
2022/06/02	2	24.75	2	24.60	24.75	0	4,978	0.00%
2022/05/30	0	0.00	91	24.30	24.30	-91	5,269	-1.73%
2022/05/26	1	23.95	0	0.00	23.95	1	5,504	0.02%
2022/05/23	0	0.00	100	24.05	24.15	-100	5,624	-1.78%
2022/05/20	0	0.00	6	24.20	24.10	-6	5,713	-0.11%
2022/05/19	1	24.10	0	0.00	24.15	1	5,774	0.02%
2022/05/18	0	0.00	1	24.30	24.55	-1	5,777	-0.02%
2022/05/17	0	0.00	105	24.00	24.20	-105	5,804	-1.81%	大賣/鉅額交易
2022/05/16	0	0.00	63	23.95	23.95	-63	5,853	-1.08%
2022/05/13	0	0.00	154	23.76	23.80	-154	5,880	-2.62%	大賣/鉅額交易
2022/05/12	3	23.77	100	23.80	23.45	-97	6,070	-1.60%
2022/05/11	2	24.20	3	24.23	24.20	-1	6,223	-0.02%
2022/05/09	2.3	24.90	3	24.95	24.60	-0.7	6,485	-0.01%
2022/05/06	2	25.63	0	0.00	25.55	2	6,541	0.03%
2022/05/05	0	0.00	1	26.15	26.15	-1	6,623	-0.02%
2022/05/04	4	25.75	0	0.00	25.85	4	6,626	0.06%
2022/05/03	1	25.65	4	25.65	25.65	-3	6,694	-0.04%
2022/04/29	1	25.95	1.4	26.04	26.05	-0.4	6,777	-0.01%
2022/04/27	3.1	25.25	0	0.00	25.05	3.1	6,853	0.05%
2022/04/26	0	0.00	2.5	25.87	26.00	-2.5	6,861	-0.04%
2022/04/25	1.3	25.97	6	26.01	25.95	-4.7	6,865	-0.07%
2022/04/22	0	0.00	3	26.45	26.50	-3	6,816	-0.04%
2022/04/21	4	26.49	0	0.00	26.50	4	6,834	0.06%
2022/04/20	0	0.00	5	26.20	26.30	-5	6,875	-0.07%
2022/04/14	0	0.00	7	26.48	26.55	-7	7,364	-0.10%
2022/04/13	0	0.00	181	26.25	26.30	-181	7,342	-2.47%	大賣/鉅額交易
2022/04/12	0	0.00	0.1	26.20	26.15	-0.1	7,389	0.00%
2022/04/11	181	26.17	1	26.15	26.15	180	7,410	2.43%	大買/鉅額交易
2022/04/07	0	0.00	1	26.35	26.25	-1	7,512	-0.01%
2022/04/06	0	0.00	11	26.70	26.75	-11	7,510	-0.15%
2022/04/01	62	27.00	0	0.00	27.00	62	7,483	0.83%
2022/03/31	3.2	27.54	0	0.00	27.30	3.2	7,388	0.04%
2022/03/30	21.3	28.09	16	28.34	27.85	5.3	7,366	0.07%
2022/03/29	5	26.75	0	0.00	26.80	5	7,049	0.07%
2022/03/28	1	26.65	1	26.90	26.80	0	7,062	0.00%
2022/03/25	0	0.00	2	27.10	27.25	-2	7,058	-0.03%
2022/03/24	5	26.95	191	26.95	26.95	-186	7,056	-2.64%	大賣/鉅額交易
2022/03/23	0	0.00	2	27.18	27.15	-2	7,109	-0.03%
2022/03/22	0	0.00	2	27.10	27.15	-2	7,152	-0.03%
2022/03/21	0	0.00	1	26.95	27.00	-1	7,239	-0.01%
2022/03/17	2	26.60	1	26.60	26.75	1	7,342	0.01%
2022/03/16	0	0.00	1	26.25	26.30	-1	7,413	-0.01%
2022/03/15	103.1	26.50	4	26.60	26.40	99.1	7,471	1.33%	大買/
2022/03/14	93	26.32	3	26.57	26.80	90	7,632	1.18%
2022/03/11	6	26.42	160	26.25	26.25	-154	7,710	-2.00%	大賣/鉅額交易
2022/03/10	9	26.46	5.3	26.40	26.50	3.7	7,763	0.05%
2022/03/09	183.3	26.35	18	26.25	26.10	165.3	7,810	2.12%	大買/鉅額交易
2022/03/08	4	27.10	7	26.94	26.70	-3	7,737	-0.04%
2022/03/07	1	27.65	0	0.00	27.75	1	7,794	0.01%
2022/03/04	8	28.76	0	0.00	28.65	8	8,034	0.10%
2022/03/03	40	28.90	2	29.05	28.95	38	8,350	0.46%
2022/03/02	15	28.86	1	28.95	28.85	14	9,203	0.15%
2022/03/01	4	28.60	3	28.71	28.75	1	9,854	0.01%
2022/02/25	3	28.02	0	0.00	28.40	3	10,084	0.03%
2022/02/24	2.2	28.27	4	28.28	27.80	-1.8	10,113	-0.02%
2022/02/23	2	28.45	0	0.00	28.45	2	10,078	0.02%
2022/02/22	3	28.60	1	28.95	28.35	2	10,231	0.02%
2022/02/21	2	28.60	0.2	28.70	28.70	1.8	10,260	0.02%
2022/02/18	0	0.00	45	28.32	28.55	-45	10,295	-0.44%
2022/02/17	1	28.20	20	28.33	28.35	-19	10,442	-0.18%
2022/02/16	1.2	28.52	10	28.30	28.25	-8.8	10,722	-0.08%
2022/02/15	11	28.32	4	28.30	28.35	7	11,238	0.06%
2022/02/14	4	28.53	27	28.73	28.30	-23	11,335	-0.20%
2022/02/11	2	29.00	15	28.92	29.00	-13	11,247	-0.12%
2022/02/10	0.5	28.74	9	28.76	28.80	-8.5	11,082	-0.08%
2022/02/09	1	28.35	16	28.48	28.50	-15	10,962	-0.14%
2022/02/08	6	28.27	2	28.10	28.25	4	10,899	0.04%
2022/02/07	1	27.65	1.4	27.57	27.80	-0.4	10,850	0.00%
2022/01/26	0.2	26.65	0	0.00	26.60	0.2	10,807	0.00%
2022/01/25	3	26.62	0	0.00	26.50	3	10,809	0.03%
2022/01/24	4.2	26.95	41	27.00	27.00	-36.8	10,773	-0.34%
2022/01/21	43.1	27.71	2	27.88	27.50	41.1	10,718	0.38%
2022/01/20	6	27.86	32	27.68	27.85	-26	10,619	-0.24%
2022/01/19	3	27.90	2	27.80	27.60	1	10,619	0.01%
2022/01/18	1	28.00	0.6	28.05	27.80	0.5	10,534	0.00%
2022/01/17	0	0.00	1	27.90	28.05	-1	10,569	-0.01%
2022/01/14	0.1	27.90	2	27.80	27.85	-2	10,674	-0.02%
2022/01/13	2	28.03	1	28.10	28.05	1	10,691	0.01%
2022/01/12	1	27.70	0	0.00	27.75	1	10,724	0.01%
2022/01/11	4.3	27.74	10	27.60	27.65	-5.7	10,735	-0.05%
2022/01/10	4	28.03	0	0.00	28.05	4	10,654	0.04%
2022/01/07	4	28.41	22	28.43	28.25	-18	10,611	-0.17%
2022/01/06	3.3	28.01	0	0.00	28.10	3.3	10,514	0.03%
2022/01/05	4	28.16	0	0.00	28.10	4	10,537	0.04%
2022/01/03	0	0.00	13	28.59	28.40	-13	10,591	-0.12%
2021/12/30	16	28.80	5	29.02	28.70	11	10,636	0.10%
2021/12/29	3	28.75	4.5	28.72	28.85	-1.5	10,723	-0.01%
2021/12/28	2	28.55	2	28.58	28.65	0	10,792	0.00%
2021/12/27	1	28.60	5.1	28.50	28.50	-4.1	11,099	-0.04%
2021/12/24	0	0.00	14.5	28.44	28.40	-14.5	11,428	-0.13%
2021/12/23	5	28.30	0	0.00	28.35	5	11,759	0.04%
2021/12/22	0	0.00	2	28.25	28.20	-2	12,365	-0.02%
2021/12/21	0	0.00	2	28.23	28.20	-2	12,689	-0.02%
2021/12/17	0	0.00	2	28.20	28.30	-2	13,159	-0.02%
2021/12/16	4	28.06	55.4	28.04	27.90	-51.4	13,171	-0.39%
2021/12/15	3.2	28.01	2	28.03	27.95	1.2	13,213	0.01%
2021/12/14	23	28.21	4	28.15	28.10	19	13,455	0.14%
2021/12/13	2	28.15	0	0.00	28.15	2	13,645	0.01%
2021/12/10	18.2	28.30	3	28.27	28.20	15.2	13,719	0.11%
2021/12/09	10	28.54	0	0.00	28.45	10	13,672	0.07%
2021/12/08	16	28.78	1	28.95	28.55	15	13,661	0.11%
2021/12/07	9	28.59	4	28.60	28.75	5	13,548	0.04%
2021/12/06	2	28.40	0	0.00	28.35	2	13,459	0.01%
2021/12/03	5	28.54	10	28.60	28.50	-5	13,445	-0.04%
2021/12/02	5.3	28.50	20	28.50	28.40	-14.8	13,374	-0.11%
2021/12/01	5	28.66	6	28.67	28.70	-1	13,300	-0.01%
2021/11/30	27.2	28.79	7	28.79	28.75	20.2	13,134	0.15%
2021/11/29	9.3	28.74	7	28.83	28.70	2.3	12,856	0.02%
2021/11/26	72	30.04	39.5	29.94	29.80	32.6	12,642	0.26%
2021/11/25	99.4	29.69	10	29.82	29.75	89.4	11,857	0.75%
2021/11/24	3	28.80	13	28.90	29.20	-10	11,104	-0.09%
2021/11/23	10	28.22	10	28.28	28.15	0	10,814	0.00%
2021/11/22	3	28.37	0	0.00	28.30	3	10,788	0.03%
2021/11/18	13	28.36	1	28.50	28.70	12	10,714	0.11%
2021/11/17	1.2	28.22	0	0.00	28.15	1.2	10,699	0.01%
2021/11/16	7	28.44	9	28.53	28.45	-2	10,782	-0.02%
2021/11/15	13	29.10	2	28.75	28.80	11	10,695	0.10%
2021/11/12	13.7	29.30	82	29.03	29.55	-68.3	10,498	-0.65%
2021/11/11	2	27.63	0	0.00	27.50	2	10,105	0.02%
2021/11/10	3	28.50	8	28.31	28.15	-5	10,236	-0.05%
2021/11/09	1	27.85	1	27.90	27.95	0	10,379	0.00%
2021/11/08	8	27.67	8	27.78	27.85	0	10,598	0.00%
2021/11/05	3	27.40	1	27.35	27.55	2	10,861	0.02%
2021/11/04	55	27.11	0	0.00	27.10	55	10,873	0.51%
2021/11/03	0	0.00	2	27.50	27.50	-2	10,892	-0.02%
2021/11/02	1	27.00	34	27.01	26.95	-33	11,027	-0.30%
2021/11/01	0	0.00	2	27.15	27.05	-2	11,256	-0.02%
2021/10/29	1	26.90	4	26.89	27.00	-3	11,323	-0.03%
2021/10/28	10	26.80	0	0.00	26.95	10	11,313	0.09%
2021/10/27	1	26.60	8	26.58	26.55	-7	11,359	-0.06%
2021/10/26	5	26.86	0	0.00	26.80	5	11,391	0.04%
2021/10/25	5	26.68	3	26.77	26.80	2	11,456	0.02%
2021/10/22	1	26.40	0	0.00	26.35	1	11,536	0.01%
2021/10/21	0.9	26.95	2	26.95	26.85	-1.1	11,544	-0.01%
2021/10/20	6	27.22	0.1	27.30	26.90	5.9	11,630	0.05%
2021/10/19	0	0.00	1	27.20	27.30	-1	11,719	-0.01%
2021/10/18	7	27.21	2.5	27.77	27.35	4.6	11,753	0.04%
2021/10/14	7.5	26.83	0	0.00	26.95	7.5	12,027	0.06%
2021/10/12	13	27.93	3	28.23	27.75	10	12,108	0.08%
2021/10/08	5	28.26	3	28.25	28.10	2	12,156	0.02%
2021/10/07	11	28.56	64	28.32	28.70	-53	12,374	-0.43%
2021/10/06	2	28.20	18	27.96	28.10	-16	12,730	-0.13%
2021/10/05	2	27.30	5.2	27.25	27.60	-3.2	12,779	-0.03%
2021/10/04	5.2	27.49	9	27.45	26.85	-3.8	12,812	-0.03%
2021/10/01	32	28.33	38	28.23	28.10	-6	12,723	-0.05%
2021/09/30	83	29.11	9	29.33	28.95	74	12,932	0.57%
2021/09/29	29	30.72	29	30.68	29.80	0	13,036	0.00%
2021/09/28	54	30.97	24	30.41	31.00	30	13,169	0.23%
2021/09/27	16	30.11	14	29.90	30.35	2	16,563	0.01%
2021/09/24	3	29.33	2	29.55	29.25	1	18,467	0.01%
2021/09/23	3	28.85	2	29.15	29.15	1	18,717	0.01%
2021/09/22	6	28.48	1	28.60	28.65	5	18,974	0.03%
2021/09/17	88	29.35	10	29.90	29.10	78	19,124	0.41%
2021/09/16	4	29.68	12	29.74	29.90	-8	18,943	-0.04%
2021/09/15	8	28.79	20	29.30	28.80	-12	18,890	-0.06%
2021/09/14	2	29.00	1	29.10	29.15	1	19,005	0.01%
2021/09/13	0	0.00	6	29.30	29.40	-6	19,224	-0.03%
2021/09/10	1	28.85	3.2	28.85	28.90	-2.2	19,502	-0.01%
2021/09/09	3	28.42	14	28.41	28.50	-11	19,690	-0.06%
2021/09/07	0	0.00	7	28.70	28.85	-7	20,858	-0.03%
2021/09/06	47.2	28.70	2	28.65	28.50	45.2	21,221	0.21%
2021/09/03	7	29.54	6	29.42	29.25	1	21,757	0.00%
2021/09/02	3	29.52	50	29.95	29.45	-47	22,413	-0.21%
2021/09/01	0	0.00	4	30.10	30.10	-4	22,929	-0.02%
2021/08/31	74	29.87	2	30.03	30.45	72	23,466	0.31%
2021/08/30	0	0.00	1	29.60	29.50	-1	24,389	0.00%
2021/08/27	0	0.00	1	29.35	29.50	-1	24,911	0.00%
2021/08/26	1	28.95	0	0.00	29.05	1	25,559	0.00%
2021/08/25	1	28.75	0	0.00	28.90	1	26,376	0.00%
2021/08/24	2	28.63	3.1	28.93	28.75	-1.1	26,576	0.00%
2021/08/23	21	28.50	2.2	28.52	28.45	18.8	26,948	0.07%
2021/08/20	4.5	28.27	0	0.00	28.10	4.5	27,069	0.02%
2021/08/19	7	29.44	0	0.00	29.00	7	27,083	0.03%
2021/08/18	16	28.98	4	29.10	29.95	12	27,251	0.04%
2021/08/17	7	29.28	27	29.23	29.20	-20	27,885	-0.07%
2021/08/16	3	30.15	0	0.00	29.90	3	27,993	0.01%
2021/08/13	8	31.57	8.1	31.53	31.20	-0.1	28,018	0.00%
2021/08/12	1	30.85	8.1	30.93	31.30	-7.1	28,173	-0.03%
2021/08/11	51	30.26	60	31.26	30.00	-9	28,360	-0.03%
2021/08/10	0	0.00	15	30.55	30.70	-15	28,688	-0.05%
2021/08/09	0	0.00	6	30.71	30.70	-6	29,084	-0.02%
2021/08/06	17	31.15	16	31.23	30.95	1	29,674	0.00%
2021/08/05	45	30.89	3.3	31.01	30.90	41.7	29,798	0.14%
2021/08/04	1	30.05	1	30.15	30.30	0	30,190	0.00%
2021/08/03	1	29.65	0	0.00	29.60	1	30,703	0.00%
2021/08/02	7	29.19	2	29.70	29.75	5	31,372	0.02%
2021/07/30	0	0.00	1	29.25	29.15	-1	31,833	0.00%
2021/07/29	0	0.00	3	29.25	29.30	-3	32,167	-0.01%
2021/07/28	3	28.63	45	28.85	28.90	-42	32,510	-0.13%
2021/07/27	4	29.36	0	0.00	29.25	4	33,073	0.01%
2021/07/26	4.3	30.00	1	29.75	29.75	3.3	33,683	0.01%
2021/07/23	1	30.25	3	30.52	30.45	-2	34,349	-0.01%
2021/07/22	5	29.40	3	29.82	29.45	2	34,457	0.01%
2021/07/21	4	29.51	1	29.90	29.30	3	34,896	0.01%
2021/07/20	24	30.14	34	30.32	30.05	-10	35,053	-0.03%
2021/07/19	1	31.45	11	31.36	31.40	-10	35,307	-0.03%
2021/07/16	15.5	31.26	26.3	31.35	31.30	-10.8	36,742	-0.03%
2021/07/15	0	0.00	35	30.74	31.15	-35	37,062	-0.09%
2021/07/14	63	29.60	10	30.21	30.05	53	37,787	0.14%
2021/07/13	83.3	30.63	15	30.61	30.15	68.3	38,665	0.18%
2021/07/12	4	31.68	8	31.99	31.45	-4	38,720	-0.01%
2021/07/09	4.3	31.91	2	32.15	31.80	2.3	39,020	0.01%
2021/07/08	4	31.89	10	32.07	32.10	-6	39,246	-0.02%
2021/07/07	47.3	32.20	17	32.04	31.80	30.3	39,497	0.08%
2021/07/06	7	33.14	69.2	33.16	33.35	-62.2	39,662	-0.16%
2021/07/05	38	32.53	37.3	32.73	32.75	0.7	39,482	0.00%
2021/07/02	393.3	33.96	179.3	34.41	32.00	214	39,015	0.55%	大買/大賣/鉅額交易
2021/07/01	151.2	32.12	146.4	32.16	32.90	4.8	35,475	0.01%	大買/大賣/
2021/06/30	12	30.04	10.5	29.88	29.95	1.5	33,491	0.00%
2021/06/29	77	29.52	40.1	29.39	29.30	37	33,314	0.11%
2021/06/28	6	29.47	15	29.45	29.70	-9	33,309	-0.03%
2021/06/25	0	0.00	8	29.24	29.05	-8	33,238	-0.02%
2021/06/24	3	29.08	2	28.90	29.15	1	33,558	0.00%
2021/06/23	1.4	28.69	23	28.64	28.75	-21.7	34,034	-0.06%
2021/06/22	28.2	29.19	9	29.14	29.00	19.2	34,354	0.06%
2021/06/21	22	28.06	12	28.53	28.50	10	34,152	0.03%
2021/06/18	2	29.33	3	29.48	29.10	-1	33,904	0.00%
2021/06/17	13.3	29.23	4	29.16	29.55	9.3	33,817	0.03%
2021/06/16	189.4	30.19	27	30.38	29.05	162.4	33,732	0.48%	大買/鉅額交易
2021/06/15	74.4	30.02	18	30.06	30.10	56.4	32,787	0.17%
2021/06/11	27.5	29.94	118	30.01	30.00	-90.6	32,499	-0.28%	大賣/
2021/06/09	24	29.95	26	29.99	30.05	-2	31,523	-0.01%
2021/06/08	11.6	29.94	18	29.89	29.80	-6.5	31,112	-0.02%
2021/06/07	38	29.75	19	29.77	29.80	19	30,592	0.06%
2021/06/04	15	29.01	29	28.74	28.60	-14	29,651	-0.05%
2021/06/03	40	28.43	44	28.31	28.50	-4	29,516	-0.01%
2021/06/02	105	28.04	132	27.56	27.60	-27	29,646	-0.09%	大買/大賣/
2021/06/01	12	27.08	1	26.90	27.00	11	28,925	0.04%
2021/05/31	18	27.05	9	26.98	26.80	9	28,924	0.03%
2021/05/28	2	26.13	11	26.20	26.20	-9	28,562	-0.03%
2021/05/27	4	25.85	9	25.91	25.75	-5	28,446	-0.02%
2021/05/26	3	25.93	2	26.10	26.05	1	28,348	0.00%
2021/05/25	33	26.52	25	26.53	25.90	8	28,179	0.03%
2021/05/24	74	25.26	1	25.05	25.15	73	27,684	0.26%
2021/05/21	23	24.78	14	24.84	24.80	9	27,756	0.03%
2021/05/20	14	24.45	3	24.80	24.00	11	27,565	0.04%
2021/05/19	7	24.49	4.8	24.38	24.45	2.2	27,252	0.01%
2021/05/18	6	24.82	5	24.80	24.85	1	26,955	0.00%
2021/05/17	4	24.78	3	24.53	24.05	1	26,378	0.00%
2021/05/14	5.5	27.17	34.1	27.34	26.70	-28.6	25,940	-0.11%
2021/05/13	43	25.01	4	25.18	25.00	39	25,311	0.15%
2021/05/12	14	25.42	29.1	26.62	25.70	-15.1	25,069	-0.06%
2021/05/11	22	29.55	5	29.52	28.00	17	24,485	0.07%
2021/05/10	25	29.00	33	28.80	28.90	-8	23,939	-0.03%
2021/05/07	8	29.13	21	29.72	29.05	-13	23,292	-0.06%
2021/05/06	38	32.24	41	31.75	32.25	-3	22,826	-0.01%
2021/05/05	6	31.79	48	31.55	31.30	-42	22,518	-0.19%
2021/05/04	55	30.78	41	31.58	30.20	14	22,164	0.06%
2021/05/03	12	33.45	20	33.38	32.65	-8	21,499	-0.04%
2021/04/29	27	33.43	35	33.20	33.50	-8	20,888	-0.04%
2021/04/28	8	32.47	4	32.58	32.50	4	20,155	0.02%
2021/04/27	5	32.25	12	32.31	32.60	-7	20,086	-0.03%
2021/04/26	6	31.92	16	31.83	32.10	-10	19,617	-0.05%
2021/04/23	44	31.52	22	30.97	31.30	22	19,396	0.11%
2021/04/22	150	32.63	175	32.27	31.75	-25	19,134	-0.13%	大買/大賣/
2021/04/21	39	31.47	21.5	31.38	31.40	17.5	17,793	0.10%
2021/04/20	73	31.09	28.5	31.02	31.85	44.5	17,379	0.26%
2021/04/19	89	31.85	45.3	31.88	32.65	43.7	16,683	0.26%
2021/04/16	30	29.72	15.4	29.82	29.70	14.6	15,557	0.09%
2021/04/15	57	28.63	15	29.25	29.15	42	15,203	0.28%
2021/04/14	49	28.38	64.6	28.02	27.90	-15.6	14,958	-0.10%
2021/04/13	36	29.47	33	28.13	28.20	3	14,843	0.02%
2021/04/12	52	28.81	39	29.59	29.60	13	14,702	0.09%
2021/04/09	20	28.21	11	28.25	28.45	9	14,253	0.06%
2021/04/08	13	27.69	36	27.55	28.00	-23	14,186	-0.16%
2021/04/07	9	27.71	5	27.70	27.80	4	14,574	0.03%
2021/04/06	14	27.91	34.1	27.86	27.90	-20.1	14,641	-0.14%
2021/04/01	21	27.54	3	27.30	27.30	18	14,455	0.12%
2021/03/31	10	27.65	7	27.53	27.50	3	14,359	0.02%
2021/03/30	10	27.11	68	27.05	27.30	-58	14,217	-0.41%
2021/03/29	8	27.41	138	27.38	27.00	-130	14,377	-0.90%	大賣/鉅額交易
2021/03/26	27	26.63	34	26.75	26.80	-7	15,094	-0.05%
2021/03/25	24	25.97	4	25.44	25.95	20	14,603	0.14%
2021/03/24	3	24.28	0	0.00	24.95	3	14,095	0.02%
2021/03/23	0	0.00	28	24.35	24.55	-28	14,129	-0.20%
2021/03/22	17	24.50	8	24.35	24.55	9	14,127	0.06%
2021/03/19	3	24.25	8	24.14	24.10	-5	14,283	-0.04%
2021/03/18	8	24.86	12	24.95	24.85	-4	14,257	-0.03%
2021/03/17	8	25.00	6	25.02	25.00	2	14,337	0.01%
2021/03/16	3	25.27	6	25.40	25.15	-3	14,472	-0.02%
2021/03/15	25	25.39	1	25.45	25.60	24	14,467	0.17%
2021/03/12	8	25.27	15	25.23	25.30	-7	14,393	-0.05%
2021/03/11	3	25.18	7	25.19	25.10	-4	14,430	-0.03%
2021/03/10	13	25.16	27	25.06	25.35	-14	14,519	-0.10%
2021/03/09	33	25.21	6	25.41	25.25	27	14,525	0.19%
2021/03/08	207	25.59	81	25.16	25.65	126	14,413	0.87%	大買/鉅額交易
2021/03/05	11	24.40	10	23.97	23.85	1	13,681	0.01%
2021/03/04	50	24.30	2	24.43	24.35	48	13,792	0.35%
2021/03/03	25	23.80	0	0.00	23.95	25	13,780	0.18%
2021/03/02	7	24.04	0	0.00	23.55	7	13,978	0.05%
2021/02/26	2	23.85	2	23.85	23.85	0	14,156	0.00%
2021/02/25	1	23.80	3	24.03	23.85	-2	14,393	-0.01%
2021/02/24	26	24.08	53	23.88	23.65	-27	14,651	-0.18%
2021/02/23	12	24.22	20.1	24.10	24.35	-8.1	14,864	-0.05%
2021/02/22	2	23.65	5	23.55	23.50	-3	14,685	-0.02%
2021/02/19	22	23.71	10	23.75	23.50	12	15,307	0.08%
2021/02/18	8	23.70	9	23.44	23.25	-1	15,492	-0.01%
2021/02/17	7	23.11	11	23.00	23.00	-4	15,831	-0.03%
2021/02/05	0	0.00	3	22.62	22.60	-3	16,518	-0.02%
2021/02/04	6	22.41	0	0.00	22.55	6	16,886	0.04%
2021/02/03	2	22.05	2	21.95	22.25	0	17,408	0.00%
2021/02/02	5	21.73	0	0.00	21.80	5	17,681	0.03%
2021/02/01	1	20.95	1	21.10	21.55	0	18,013	0.00%
2021/01/29	5	21.09	0	0.00	20.90	5	18,260	0.03%
2021/01/28	2	21.05	3	21.00	21.05	-1	18,452	-0.01%
2021/01/25	1	22.10	3	22.13	22.15	-2	20,193	-0.01%
2021/01/22	2	21.28	36	21.75	22.00	-34	20,509	-0.17%
2021/01/21	0	0.00	15	21.30	21.40	-15	20,749	-0.07%
2021/01/20	10	21.63	17	21.86	21.10	-7	21,386	-0.03%
2021/01/19	13	22.46	9	22.40	22.45	4	22,351	0.02%
2021/01/18	2	21.90	9	22.43	22.45	-7	23,010	-0.03%
2021/01/15	5	22.69	2	22.83	22.55	3	23,183	0.01%
2021/01/14	3	22.97	0	0.00	23.45	3	23,266	0.01%
2021/01/13	0	0.00	6	23.13	23.20	-6	23,221	-0.03%
2021/01/12	2	22.90	5	23.28	23.10	-3	23,313	-0.01%
2021/01/11	2	23.50	0	0.00	23.35	2	23,266	0.01%
2021/01/08	14	23.50	7	23.41	23.50	7	23,488	0.03%
2021/01/07	3	24.07	24.6	23.94	23.95	-21.6	23,507	-0.09%
2021/01/06	22	23.75	14	23.81	23.35	8	23,377	0.03%
2021/01/05	4	24.31	33	24.34	24.30	-29	23,331	-0.12%
2021/01/04	5	24.00	32	24.07	24.10	-27	23,022	-0.12%
2020/12/31	6	23.55	11	23.72	23.75	-5	22,751	-0.02%
2020/12/30	21	23.65	9	23.76	23.55	12	22,459	0.05%
2020/12/29	6	23.21	12	23.35	23.10	-6	21,832	-0.03%
2020/12/28	9	22.92	28	22.91	22.95	-19	21,601	-0.09%
2020/12/25	6	22.76	8	22.80	22.75	-2	21,460	-0.01%
2020/12/24	11	22.65	16	22.66	22.65	-5	21,423	-0.02%
2020/12/23	14	22.62	21	22.71	22.30	-7	21,281	-0.03%
2020/12/22	81	23.33	31	23.19	22.20	50	21,110	0.24%
2020/12/21	5	21.84	1	22.20	22.20	4	20,107	0.02%
2020/12/18	3	21.35	1	21.40	21.25	2	19,964	0.01%
2020/12/17	2	21.35	0	0.00	21.35	2	19,999	0.01%
2020/12/16	10	21.77	0	0.00	21.85	10	19,924	0.05%
2020/12/15	9	21.44	35	21.39	21.40	-26	19,902	-0.13%
2020/12/14	14	22.04	10	22.18	22.25	4	19,836	0.02%
2020/12/11	5	21.98	0	0.00	22.00	5	19,820	0.03%
2020/12/10	8	22.50	9	22.66	22.45	-1	19,784	-0.01%
2020/12/09	1	22.30	6	22.13	22.35	-5	19,778	-0.03%
2020/12/08	3	22.48	4	22.43	22.35	-1	20,209	0.00%
2020/12/07	11	22.77	8	22.46	22.50	3	20,619	0.01%
2020/12/04	27	22.90	5	22.97	23.00	22	20,686	0.11%
2020/12/03	14	22.42	1	22.60	22.45	13	21,230	0.06%
2020/12/02	20.1	22.91	33	23.03	22.70	-12.9	21,995	-0.06%
2020/12/01	6	23.34	6	23.45	23.55	0	22,003	0.00%
2020/11/30	17	23.61	4	23.69	23.40	13	22,222	0.06%
2020/11/27	6	23.26	20	23.30	23.25	-14	22,335	-0.06%
2020/11/26	2	23.33	0	0.00	23.45	2	22,207	0.01%
2020/11/25	1	23.80	3	23.55	23.45	-2	22,044	-0.01%
2020/11/24	22	23.62	14	23.90	23.45	8	22,175	0.04%
2020/11/23	4.5	23.48	2	23.80	24.00	2.5	22,055	0.01%
2020/11/20	18	23.52	3	23.65	23.50	15	21,847	0.07%
2020/11/19	9	24.04	2	24.05	24.10	7	21,994	0.03%
2020/11/18	10	24.19	22	24.17	24.00	-12	22,015	-0.05%
2020/11/17	5	23.58	9	23.57	23.70	-4	21,592	-0.02%
2020/11/16	11.5	22.90	9	23.14	23.40	2.5	21,668	0.01%
2020/11/13	16	23.22	14	23.44	23.05	2	21,653	0.01%
2020/11/12	21	22.83	4	22.60	22.60	17	21,895	0.08%
2020/11/11	12	23.69	29	23.72	23.55	-17	22,015	-0.08%
2020/11/10	13	23.11	4	23.14	23.15	9	22,065	0.04%
2020/11/09	7.1	23.03	42	23.27	23.65	-34.9	21,824	-0.16%
2020/11/06	12	23.01	3	23.00	23.00	9	21,415	0.04%
2020/11/05	6	22.83	8	22.91	23.00	-2	21,116	-0.01%
2020/11/04	44	23.14	7	23.05	22.80	37	21,000	0.18%
2020/11/03	27	23.11	12	23.09	23.05	15	20,453	0.07%
2020/11/02	70	22.80	10	22.99	22.30	60	19,871	0.30%
2020/10/30	7	22.76	1	22.85	22.75	6	19,090	0.03%
2020/10/29	5	22.44	9	22.56	22.75	-4	18,736	-0.02%
2020/10/28	38	22.61	36	22.50	22.50	2	18,375	0.01%
2020/10/27	47	22.30	82.2	22.52	22.15	-35.2	17,655	-0.20%
2020/10/26	28	21.93	27	21.92	21.35	1	16,454	0.01%
2020/10/23	12	21.03	18	21.00	21.15	-6	15,739	-0.04%
2020/10/22	23	20.31	39	20.71	20.55	-16	15,560	-0.10%
2020/10/21	1	20.55	5	20.47	20.55	-4	15,323	-0.03%
2020/10/20	3	20.20	10	20.32	20.30	-7	15,212	-0.05%
2020/10/19	6	19.88	18	19.90	20.00	-12	15,121	-0.08%
2020/10/16	58	19.70	34	19.53	19.80	24	15,039	0.16%
2020/10/15	8	19.78	19	19.73	19.95	-11	14,777	-0.07%
2020/10/14	17	19.58	4	19.38	19.50	13	14,574	0.09%
2020/10/13	2	18.95	2	19.10	18.90	0	14,400	0.00%
2020/10/12	2	18.65	2	18.45	18.50	0	14,170	0.00%
2020/10/06	1	19.10	1	19.25	19.35	0	14,312	0.00%
2020/10/05	8	19.04	9	19.00	19.10	-1	14,381	-0.01%
2020/09/29	2	18.63	1	18.80	18.75	1	14,419	0.01%
2020/09/28	2	18.65	2	18.75	18.95	0	14,398	0.00%
2020/09/25	13	18.37	0	0.00	18.30	13	14,423	0.09%
2020/09/24	15	18.48	14	18.09	18.00	1	14,305	0.01%
2020/09/23	5	18.89	2	18.83	18.75	3	14,097	0.02%
2020/09/22	1	19.25	31	18.98	19.15	-30	14,056	-0.21%
2020/09/21	3	19.40	11	19.51	19.35	-8	13,977	-0.06%
2020/09/18	2	19.65	1	19.65	19.45	1	13,968	0.01%
2020/09/17	18	19.72	3	19.77	19.55	15	13,889	0.11%
2020/09/16	10	19.13	15	19.36	19.05	-5	13,673	-0.04%
2020/09/15	9	19.49	1	19.40	19.65	8	13,615	0.06%
2020/09/14	2	19.25	3	19.63	19.15	-1	13,512	-0.01%
2020/09/11	21	20.50	11	19.72	19.90	10	13,290	0.08%
2020/09/10	20	20.68	5	21.02	20.90	15	12,760	0.12%
2020/09/09	11	20.35	3	20.47	20.50	8	12,245	0.07%
2020/09/08	10	20.81	9	21.06	20.75	1	11,962	0.01%
2020/09/07	13	21.37	9	21.43	21.45	4	11,200	0.04%
2020/09/04	5	19.65	18	19.73	19.50	-13	10,332	-0.13%
2020/09/03	15	19.60	4	19.41	19.55	11	10,040	0.11%
2020/09/02	6	19.25	1	19.60	19.15	5	9,755	0.05%
2020/09/01	0	0.00	20	18.90	19.10	-20	9,488	-0.21%
2020/08/31	0	0.00	2	19.30	19.20	-2	9,487	-0.02%
2020/08/28	34	19.35	13	19.40	19.00	21	9,432	0.22%
2020/08/27	4	19.08	5	18.85	18.75	-1	9,143	-0.01%
2020/08/26	2	19.08	10	19.08	19.10	-8	8,908	-0.09%
2020/08/25	9	19.22	16	19.13	18.90	-7	8,808	-0.08%
2020/08/24	1	18.75	26	18.84	19.00	-25	8,210	-0.30%
2020/08/21	2	18.95	3	19.00	18.75	-1	8,047	-0.01%
2020/08/20	11	18.24	6	18.29	18.35	5	7,781	0.06%
2020/08/19	13	18.89	13	18.90	19.20	0	7,423	0.00%
2020/08/18	23	18.59	55	18.54	18.75	-32	6,994	-0.46%
2020/08/17	0	0.00	11	17.89	18.30	-11	6,069	-0.18%
2020/08/14	22	16.28	10	16.17	16.65	12	5,671	0.21%
2020/08/13	1	14.90	2	14.95	15.15	-1	5,420	-0.02%
2020/08/12	0	0.00	9	14.86	14.80	-9	5,652	-0.16%
2020/08/11	11	14.90	10	14.91	14.90	1	5,663	0.02%
2020/08/10	9	15.00	7	14.94	15.00	2	5,646	0.04%
2020/08/06	2	14.50	0	0.00	14.55	2	5,595	0.04%
2020/08/05	3	14.33	1	14.40	14.35	2	5,588	0.04%
2020/08/04	0	0.00	6	14.05	14.15	-6	5,580	-0.11%
2020/08/03	1	13.95	0	0.00	13.95	1	5,618	0.02%
2020/07/30	10	13.95	0	0.00	13.95	10	5,695	0.18%
2020/07/29	2	13.85	0	0.00	13.80	2	5,722	0.03%
2020/07/28	13	13.82	4	13.80	13.65	9	5,748	0.16%
2020/07/27	6	14.43	0	0.00	14.35	6	5,792	0.10%
2020/07/24	10	14.80	4	14.85	14.85	6	5,870	0.10%
2020/07/23	10	14.85	16	14.96	15.00	-6	5,870	-0.10%
2020/07/22	7	14.80	11	14.80	14.80	-4	5,841	-0.07%
2020/07/20	1	14.40	0	0.00	14.45	1	5,830	0.02%
2020/07/17	0	0.00	2	14.75	14.60	-2	5,843	-0.03%
2020/07/16	0	0.00	2	14.70	14.75	-2	5,921	-0.03%
2020/07/15	1	14.65	1	14.55	14.60	0	5,898	0.00%
2020/07/14	2	14.50	4	15.00	14.50	-2	5,936	-0.03%
2020/07/13	0	0.00	1	14.55	14.70	-1	5,831	-0.02%
2020/07/10	15	14.67	4	14.54	14.45	11	5,834	0.19%
2020/07/09	3	15.03	1	15.10	14.95	2	5,747	0.03%
2020/07/07	0	0.00	1	14.80	14.90	-1	5,801	-0.02%
2020/07/06	10	14.80	0	0.00	14.95	10	5,809	0.17%
2020/07/03	1	15.05	0	0.00	14.90	1	5,769	0.02%
2020/07/02	0	0.00	1	14.65	14.80	-1	5,758	-0.02%
2020/07/01	1	14.50	2	14.55	14.65	-1	5,819	-0.02%
2020/06/30	0	0.00	1	14.55	14.50	-1	5,822	-0.02%
2020/06/29	2	14.60	1	14.70	14.65	1	5,870	0.02%
2020/06/22	2	15.08	0	0.00	15.05	2	5,889	0.03%
2020/06/19	1	14.80	0	0.00	14.90	1	5,882	0.02%
2020/06/18	0	0.00	1	14.95	14.95	-1	5,905	-0.02%
2020/06/16	40	14.80	2	14.80	14.75	38	5,907	0.64%
2020/06/15	0	0.00	3	14.55	14.60	-3	6,000	-0.05%
2020/06/12	7	14.54	1	14.45	14.85	6	6,030	0.10%
2020/06/11	0	0.00	18	14.98	14.85	-18	6,052	-0.30%
2020/06/10	3	15.07	1	15.05	15.00	2	6,011	0.03%
2020/06/09	8	15.24	0	0.00	15.15	8	6,110	0.13%
2020/06/08	14	15.55	7	15.49	15.20	7	6,151	0.11%
2020/06/05	7	15.29	5	15.30	15.30	2	6,044	0.03%
2020/06/04	1	14.85	16	14.98	14.90	-15	5,978	-0.25%
2020/06/03	2	14.90	2	14.95	14.85	0	6,041	0.00%
2020/06/02	0	0.00	1	14.30	14.35	-1	5,901	-0.02%
2020/06/01	1	14.40	4	14.55	14.40	-3	5,892	-0.05%
2020/05/29	4	14.25	3	14.12	14.10	1	5,836	0.02%
2020/05/28	1	14.20	0	0.00	14.15	1	5,794	0.02%
2020/05/27	4	14.31	1	14.35	14.40	3	5,758	0.05%
2020/05/26	2	14.48	0	0.00	14.40	2	5,730	0.03%
2020/05/25	5	14.37	16	14.31	14.35	-11	5,686	-0.19%
2020/05/22	8	14.74	7	14.70	14.50	1	5,613	0.02%
2020/05/21	7	14.84	0	0.00	15.00	7	5,515	0.13%
2020/05/20	16	15.30	5	15.35	15.15	11	5,388	0.20%
2020/05/19	5	15.13	8	14.96	15.15	-3	4,976	-0.06%
2020/05/18	2	13.85	0	0.00	13.80	2	4,632	0.04%
2020/05/15	1	13.75	1	13.60	13.80	0	4,625	0.00%
2020/05/14	1	14.20	3	14.05	13.80	-2	4,601	-0.04%
2020/05/13	1	14.35	0	0.00	14.30	1	4,526	0.02%
2020/05/12	1	14.60	0	0.00	14.45	1	4,523	0.02%
2020/05/08	9	14.97	0	0.00	14.90	9	4,469	0.20%
2020/05/07	0	0.00	2	14.55	14.75	-2	4,428	-0.05%
2020/05/06	1	14.90	12	14.85	14.65	-11	4,405	-0.25%
2020/05/05	0	0.00	1	14.60	14.50	-1	4,365	-0.02%
2020/05/04	12	14.61	2	14.55	14.55	10	4,350	0.23%
2020/04/30	2	15.05	1	14.90	15.05	1	4,319	0.02%
2020/04/29	1	14.40	7	14.25	14.45	-6	4,221	-0.14%
2020/04/23	4	14.00	0	0.00	14.05	4	4,252	0.09%
2020/04/22	3	13.53	60	13.58	13.65	-57	4,204	-1.36%
2020/04/21	3	14.00	0	0.00	13.65	3	4,189	0.07%
2020/04/20	1	14.25	1	14.25	14.20	0	4,109	0.00%
2020/04/17	5	14.62	3	14.62	14.40	2	4,096	0.05%
2020/04/16	0	0.00	3	14.50	14.55	-3	4,025	-0.07%
2020/04/15	2	14.65	1	14.70	14.75	1	4,073	0.02%
2020/04/14	4	14.56	0	0.00	14.65	4	4,136	0.10%
2020/04/13	3	14.60	3	14.40	14.50	0	4,204	0.00%
2020/04/10	4	13.96	0	0.00	14.05	4	4,208	0.10%
2020/04/09	2	13.90	1	13.80	13.85	1	4,376	0.02%
2020/04/08	0	0.00	14	13.54	13.70	-14	4,602	-0.30%
2020/04/07	0	0.00	15	13.53	13.50	-15	4,560	-0.33%
2020/04/06	0	0.00	5	13.30	13.45	-5	4,520	-0.11%
2020/03/31	5	12.85	0	0.00	12.90	5	4,415	0.11%
2020/03/27	1	12.45	2	12.30	12.30	-1	4,383	-0.02%
2020/03/26	0	0.00	3	12.20	12.10	-3	4,391	-0.07%
2020/03/25	1	12.50	1	12.60	12.50	0	4,449	0.00%
2020/03/24	10	11.94	0	0.00	11.95	10	4,522	0.22%
2020/03/20	1	11.20	3	11.25	11.45	-2	4,539	-0.04%
2020/03/19	6	10.78	12	10.71	10.65	-6	4,501	-0.13%
2020/03/18	7	12.02	0	0.00	11.80	7	4,420	0.16%
2020/03/17	12	12.58	0	0.00	12.35	12	4,403	0.27%
2020/03/16	3	12.92	5	13.00	12.95	-2	4,351	-0.05%
2020/03/13	10	12.73	6	12.70	12.85	4	4,268	0.09%
2020/03/12	13	14.11	2	14.55	14.05	11	4,130	0.27%
2020/03/11	1	14.90	0	0.00	15.00	1	4,064	0.02%
2020/03/10	1	14.50	5	14.57	15.05	-4	4,062	-0.10%
2020/03/09	11	15.41	13	15.25	15.10	-2	3,995	-0.05%
2020/03/04	1	16.35	0	0.00	16.40	1	3,863	0.03%
2020/03/03	1	16.40	0	0.00	16.45	1	3,930	0.03%
2020/03/02	3	16.13	0	0.00	16.20	3	4,029	0.07%
2020/02/27	0	0.00	2	16.50	16.50	-2	4,009	-0.05%
2020/02/26	1	16.75	0	0.00	16.70	1	4,010	0.02%
2020/02/24	5	16.92	0	0.00	16.85	5	4,018	0.12%
2020/02/20	0	0.00	2	17.35	17.40	-2	3,985	-0.05%
2020/02/18	0	0.00	2	17.20	17.20	-2	3,996	-0.05%
2020/02/17	1	17.05	1	17.10	17.10	0	4,017	0.00%
2020/02/14	0	0.00	2	17.15	17.15	-2	4,054	-0.05%
2020/02/12	2	16.95	1	17.05	17.15	1	4,154	0.02%
2020/02/10	1	16.50	0	0.00	16.45	1	4,173	0.02%
2020/02/07	2	16.85	0	0.00	16.70	2	4,173	0.05%
2020/02/05	2	16.55	0	0.00	16.50	2	4,184	0.05%
2020/02/04	1	16.40	0	0.00	16.70	1	4,162	0.02%
2020/02/03	2	16.18	0	0.00	16.30	2	4,143	0.05%
2020/01/31	2	17.05	0	0.00	17.05	2	4,051	0.05%
2020/01/30	6	17.10	3	17.07	16.80	3	4,097	0.07%
2020/01/20	0	0.00	2	18.50	18.45	-2	3,905	-0.05%
2020/01/17	3	18.40	0	0.00	18.45	3	3,901	0.08%
2020/01/16	0	0.00	2	18.40	18.40	-2	3,929	-0.05%
2020/01/10	0	0.00	2	18.35	18.35	-2	3,955	-0.05%
2020/01/09	3	18.33	0	0.00	18.25	3	3,954	0.08%
2020/01/08	5	18.65	1	18.70	18.45	4	3,834	0.10%
2020/01/07	9	18.91	28	18.95	18.75	-19	3,715	-0.51%
2020/01/06	45	19.15	2	19.15	19.05	43	3,620	1.19%
2020/01/03	10	19.20	2	19.03	19.40	8	3,573	0.22%
2020/01/02	40	19.00	7	19.11	19.15	33	3,422	0.96%
2019/12/31	0	0.00	4	18.56	18.60	-4	3,158	-0.13%
2019/12/30	0	0.00	5	18.55	18.55	-5	3,182	-0.16%
2019/12/26	2	18.55	0	0.00	18.50	2	3,165	0.06%
2019/12/25	2	18.60	6	18.58	18.60	-4	3,165	-0.13%
2019/12/24	2	18.65	0	0.00	18.55	2	3,198	0.06%
2019/12/19	2	18.50	0	0.00	18.60	2	3,121	0.06%
2019/12/18	9	18.47	4	18.45	18.45	5	3,003	0.17%
2019/12/17	0	0.00	3	18.35	18.40	-3	3,011	-0.10%
2019/12/16	4	18.25	0	0.00	18.25	4	3,007	0.13%
2019/12/11	3	18.25	0	0.00	18.25	3	3,470	0.09%
2019/12/09	0	0.00	2	18.35	18.40	-2	3,459	-0.06%
2019/12/06	5	18.33	0	0.00	18.35	5	3,486	0.14%
2019/12/05	9	18.15	7	18.15	18.20	2	3,470	0.06%
2019/12/03	1	18.15	0	0.00	18.10	1	3,522	0.03%
2019/12/02	1	18.10	0	0.00	18.05	1	3,549	0.03%
2019/11/29	0	0.00	7	18.20	18.20	-7	3,559	-0.20%
2019/11/28	9	18.36	0	0.00	18.30	9	3,606	0.25%
2019/11/27	0	0.00	2	18.65	18.75	-2	3,620	-0.06%
2019/11/26	0	0.00	1	18.40	18.50	-1	3,558	-0.03%
2019/11/25	1	18.35	0	0.00	18.40	1	3,572	0.03%
2019/11/19	9	18.15	0	0.00	18.15	9	3,647	0.25%
2019/11/18	2	18.08	1	18.05	18.15	1	3,710	0.03%
2019/11/15	5	18.15	0	0.00	18.15	5	3,734	0.13%
2019/11/14	1	18.20	1	18.20	18.25	0	3,765	0.00%
2019/11/13	2	18.05	0	0.00	17.95	2	3,789	0.05%
2019/11/11	3	18.12	1	18.10	18.10	2	3,936	0.05%
2019/11/06	5	18.55	0	0.00	18.60	5	3,957	0.13%
2019/11/05	2	18.50	0	0.00	18.50	2	3,982	0.05%
2019/11/01	2	18.35	0	0.00	18.40	2	4,140	0.05%
2019/10/30	0	0.00	5	18.55	18.55	-5	4,225	-0.12%
2019/10/29	1	18.90	1	18.90	18.60	0	4,248	0.00%
2019/10/24	5	18.70	0	0.00	18.75	5	4,244	0.12%
2019/10/21	0	0.00	1	18.65	18.70	-1	4,337	-0.02%
2019/10/14	3	18.05	0	0.00	18.15	3	4,528	0.07%
2019/10/09	1	17.95	0	0.00	17.90	1	4,538	0.02%
2019/10/08	1	18.00	0	0.00	18.00	1	4,475	0.02%
2019/10/04	1	18.20	0	0.00	18.20	1	4,492	0.02%
2019/10/03	1	18.30	0	0.00	18.35	1	4,493	0.02%
2019/09/20	2	19.10	2	18.90	19.00	0	4,985	0.00%
2019/09/19	2	18.98	8	18.92	18.90	-6	4,961	-0.12%
2019/09/18	5	18.94	17	18.99	18.95	-12	4,972	-0.24%
2019/09/17	2	19.35	0	0.00	19.05	2	4,952	0.04%
2019/09/09	0	0.00	5	19.01	19.00	-5	4,694	-0.11%
2019/09/06	1	18.90	10	18.95	19.00	-9	4,791	-0.19%
2019/09/05	0	0.00	6	18.81	18.85	-6	4,842	-0.12%
2019/09/04	0	0.00	1	18.75	18.90	-1	4,857	-0.02%
2019/09/02	2	18.80	3	19.05	19.05	-1	4,865	-0.02%
2019/08/29	1	18.15	0	0.00	18.10	1	4,793	0.02%
2019/08/26	0	0.00	6	18.20	18.20	-6	4,797	-0.13%
2019/08/22	0	0.00	1	18.20	18.25	-1	4,755	-0.02%
2019/08/21	2	18.33	1	18.35	18.30	1	4,730	0.02%
2019/08/19	8	18.52	0	0.00	18.60	8	4,650	0.17%
2019/08/15	0	0.00	1	18.20	18.05	-1	4,564	-0.02%
2019/08/14	1	18.30	0	0.00	18.50	1	4,477	0.02%
2019/08/13	3	17.82	0	0.00	17.70	3	4,391	0.07%
2019/08/08	1	18.25	0	0.00	18.40	1	4,331	0.02%
2019/08/06	4	18.33	0	0.00	18.65	4	4,314	0.09%
2019/08/05	10	19.00	6	19.03	18.85	4	4,308	0.09%
2019/08/02	6	19.97	0	0.00	19.90	6	4,263	0.14%
2019/07/29	1	20.40	1	20.45	20.45	0	4,356	0.00%
2019/07/26	1	20.60	58	20.50	20.55	-57	4,395	-1.30%
2019/07/25	1	20.60	13.1	20.70	20.65	-12.1	4,432	-0.27%
2019/07/24	1	21.30	1	21.30	20.95	0	4,480	0.00%
2019/07/23	0	0.00	8	21.05	21.25	-8	4,576	-0.17%
2019/07/22	5	21.05	0	0.00	21.05	5	5,045	0.10%
2019/07/18	2	21.15	0	0.00	21.05	2	5,024	0.04%
2019/07/17	0	0.00	1	20.95	21.05	-1	4,975	-0.02%
2019/07/16	1	20.85	1	20.70	20.80	0	4,939	0.00%
2019/07/15	2	20.68	0	0.00	20.65	2	4,931	0.04%
2019/07/12	2	20.75	2	20.70	20.65	0	4,968	0.00%
2019/07/10	0	0.00	1	20.70	20.85	-1	4,985	-0.02%
2019/07/09	6	20.84	0	0.00	20.80	6	5,001	0.12%
2019/07/05	0	0.00	2	21.25	21.15	-2	5,081	-0.04%
2019/07/04	0	0.00	2	21.40	21.20	-2	5,188	-0.04%
2019/07/03	0	0.00	1	21.35	21.40	-1	5,414	-0.02%
2019/07/02	3	21.27	1	21.35	21.45	2	5,437	0.04%
2019/07/01	0	0.00	6	21.10	21.20	-6	5,363	-0.11%
2019/06/28	1	20.70	0	0.00	20.50	1	5,273	0.02%
2019/06/27	10	20.15	6	20.20	20.15	4	5,135	0.08%
2019/06/26	5	20.20	0	0.00	20.15	5	5,116	0.10%
2019/06/20	5	20.30	10	20.25	20.25	-5	5,027	-0.10%
2019/06/18	3	20.05	0	0.00	20.15	3	4,991	0.06%
2019/06/14	6	20.25	11	20.30	20.30	-5	4,938	-0.10%
2019/06/13	1	19.75	0.4	19.85	19.80	0.6	4,863	0.01%
2019/06/11	10	20.00	0	0.00	20.00	10	4,804	0.21%
2019/06/04	2	20.23	50	20.20	20.15	-48	4,969	-0.97%
2019/06/03	1	20.60	0	0.00	20.25	1	4,993	0.02%
2019/05/29	20	21.08	0	0.00	20.95	20	5,061	0.40%
2019/05/24	2	21.10	0	0.00	21.10	2	5,157	0.04%
2019/05/23	0	0.00	94	21.20	21.10	-94	5,204	-1.81%
2019/05/20	0	0.00	6	21.40	21.50	-6	5,385	-0.11%
2019/05/16	0	0.00	4	21.34	21.35	-4	5,425	-0.07%
2019/05/15	2	21.25	0	0.00	21.30	2	5,450	0.04%
2019/05/14	5	20.73	0	0.00	21.45	5	5,542	0.09%
2019/05/10	1	21.10	1	21.95	21.15	0	5,727	0.00%
2019/05/08	0	0.00	3	22.05	22.20	-3	5,766	-0.05%
2019/05/07	10	22.10	0	0.00	22.25	10	5,800	0.17%
2019/05/06	1	21.45	0	0.00	21.85	1	5,805	0.02%
2019/05/03	1	21.75	0	0.00	21.85	1	5,793	0.02%
2019/04/30	4	21.16	0	0.00	21.25	4	5,701	0.07%
2019/04/29	3	21.17	2	20.80	21.05	1	5,655	0.02%
2019/04/26	17	21.38	1	21.30	21.30	16	5,629	0.28%
2019/04/25	1	23.65	3	23.62	23.65	-2	5,203	-0.04%
2019/04/23	2	24.05	0	0.00	24.05	2	5,232	0.04%
2019/04/18	0	0.00	1	23.80	23.75	-1	5,403	-0.02%
2019/04/17	10	24.38	0	0.00	24.20	10	5,537	0.18%
2019/04/15	200	24.28	0	0.00	24.20	200	5,539	3.61%	大買/鉅額交易
2019/04/12	0	0.00	0.1	24.50	24.30	-0.1	5,547	0.00%
2019/04/11	0	0.00	10	24.85	24.70	-10	5,516	-0.18%
2019/04/10	1	24.85	6	24.80	25.10	-5	5,396	-0.09%
2019/04/09	7	24.74	0	0.00	25.00	7	5,269	0.13%
2019/03/27	2	23.80	0	24.00	24.00	2	4,924	0.04%
2019/03/25	5	23.83	0	0.00	23.80	5	4,939	0.10%
2019/03/22	0	0.00	1	24.30	24.00	-1	4,930	-0.02%
2019/03/21	2	24.15	0	0.00	24.10	2	4,916	0.04%
2019/03/20	0	0.00	10	24.15	24.10	-10	4,942	-0.20%
2019/03/13	10	23.55	0	0.00	23.55	10	5,260	0.19%
2019/03/12	0	0.00	284	23.80	23.45	-284	5,410	-5.25%	大賣/鉅額交易
2019/03/05	0	0.00	2	24.05	23.95	-2	5,987	-0.03%
2019/03/04	0	0.00	1	24.35	24.25	-1	6,029	-0.02%
2019/02/27	2	24.15	3	24.00	24.05	-1	6,043	-0.02%
2019/02/26	11	24.12	6	24.10	24.00	5	6,108	0.08%
2019/02/25	1	24.30	3	24.25	24.20	-2	6,143	-0.03%
2019/02/22	1	24.50	0	0.00	24.25	1	6,151	0.02%
2019/02/21	0	0.00	2	24.78	24.70	-2	6,149	-0.03%
2019/02/20	2	25.18	0	0.00	24.85	2	6,141	0.03%
2019/02/19	1	24.80	1	24.80	24.80	0	6,074	0.00%
2019/02/18	1	24.50	0	0.00	24.60	1	6,028	0.02%
2019/02/14	2	24.43	0	0.00	24.40	2	6,065	0.03%
2019/02/11	3	25.13	1	25.30	24.75	2	5,937	0.03%
2019/01/30	0	0.00	11	25.01	25.05	-11	5,909	-0.19%
2019/01/29	1	23.75	0	0.00	24.05	1	5,827	0.02%
2019/01/28	1	24.00	2	24.10	24.00	-1	5,896	-0.02%
2019/01/24	0	0.00	1	24.00	24.05	-1	5,868	-0.02%
2019/01/23	0	0.00	2	23.58	23.60	-2	5,911	-0.03%
2019/01/22	0	0.00	10	23.95	23.85	-10	5,959	-0.17%
2019/01/21	0	0.00	2	24.30	24.30	-2	5,966	-0.03%
2019/01/18	12	24.06	0	0.00	24.00	12	5,995	0.20%
2019/01/15	0	0.00	9	23.56	23.60	-9	6,245	-0.14%
2019/01/14	0	0.00	2	23.48	23.30	-2	6,267	-0.03%
2019/01/11	0	0.00	4	23.18	23.20	-4	6,355	-0.06%
2019/01/10	2	23.18	5	23.25	23.20	-3	6,439	-0.05%
2019/01/09	9	22.96	12	22.84	22.70	-3	6,405	-0.05%
2019/01/08	0	0.00	4	21.99	21.90	-4	6,245	-0.06%
2019/01/04	2	21.00	0	0.00	21.20	2	6,301	0.03%
2019/01/03	1	21.50	0	0.00	21.70	1	6,338	0.02%
2019/01/02	6	21.74	3	22.10	21.80	3	6,337	0.05%
2018/12/28	2	21.95	0	0.00	21.85	2	6,327	0.03%
2018/12/26	1	21.70	0	0.00	21.60	1	6,315	0.02%
2018/12/25	3	21.70	0	0.00	21.85	3	6,339	0.05%
2018/12/20	2	22.10	3	21.90	21.75	-1	6,484	-0.02%
2018/12/19	1	22.15	0	0.00	22.10	1	6,555	0.02%
2018/12/18	2	22.30	0	0.00	22.40	2	6,663	0.03%
2018/12/14	2	22.80	0	0.00	22.80	2	6,855	0.03%
2018/12/10	1	23.40	5	23.43	23.40	-4	6,673	-0.06%
2018/12/07	16	24.38	2	24.60	24.30	14	6,611	0.21%
2018/12/06	1	23.30	0	0.00	23.40	1	6,494	0.02%
2018/12/05	1	24.50	5	23.96	24.15	-4	6,466	-0.06%
2018/12/04	1	24.05	7	24.07	24.05	-6	6,355	-0.09%
2018/12/03	2	23.68	8	23.91	24.00	-6	6,242	-0.10%
2018/11/30	5	21.96	1	22.10	22.35	4	6,003	0.07%
2018/11/29	0	0.00	1	22.00	21.60	-1	5,936	-0.02%
2018/11/28	0	0.00	6	21.55	21.60	-6	5,819	-0.10%
2018/11/23	3	23.63	2	23.65	22.65	1	5,669	0.02%
2018/11/22	5	23.55	6	23.48	23.35	-1	5,608	-0.02%
2018/11/21	7	22.56	6	22.50	22.50	1	5,583	0.02%
2018/11/16	2	22.70	0	0.00	22.60	2	5,671	0.04%
2018/11/13	0	0.00	1	22.20	22.45	-1	5,804	-0.02%
2018/11/12	2	22.30	1	22.25	22.20	1	5,908	0.02%
2018/11/08	0	0.00	1	22.95	22.80	-1	6,297	-0.02%
2018/11/07	5	22.45	1	22.70	22.55	4	6,591	0.06%
2018/11/06	0	0.00	3	22.03	22.15	-3	6,550	-0.05%
2018/11/05	1	21.70	0	0.00	21.80	1	6,514	0.02%
2018/11/01	6	21.00	0	0.00	21.05	6	6,501	0.09%
2018/10/31	1	20.40	1	20.75	20.85	0	6,540	0.00%
2018/10/30	31	19.85	0	0.00	20.00	31	6,525	0.48%
2018/10/29	1	20.40	0	0.00	20.35	1	6,542	0.02%
2018/10/25	6	19.67	1	19.90	19.50	5	6,541	0.08%
2018/10/24	1	21.30	1	21.60	21.20	0	6,413	0.00%
2018/10/23	2	22.23	0	0.00	22.20	2	6,251	0.03%
2018/10/22	3	23.20	1	22.70	23.35	2	6,141	0.03%
2018/10/19	6	22.44	0	0.00	22.45	6	6,136	0.10%
2018/10/18	1	23.85	2	23.55	23.60	-1	6,006	-0.02%
2018/10/17	23	24.58	0	0.00	24.30	23	5,938	0.39%
2018/10/16	12	25.05	0	24.90	24.95	12	5,947	0.20%
2018/10/15	1	25.50	0	0.00	24.65	1	5,997	0.02%
2018/10/08	3	28.65	0	0.00	28.65	3	5,936	0.05%
2018/10/04	0	0.00	6	29.02	28.95	-6	6,031	-0.10%
2018/10/03	0	0.00	6	29.58	29.00	-6	6,028	-0.10%
2018/10/02	7	30.28	12	30.35	29.95	-5	6,018	-0.08%
2018/09/28	8	30.23	3	30.68	30.40	5	6,102	0.08%
2018/09/27	0	0.00	10	29.81	29.70	-10	6,035	-0.17%
2018/09/26	4	30.36	9	30.02	29.80	-5	6,041	-0.08%
2018/09/25	1	29.50	7	29.79	29.80	-6	5,999	-0.10%
2018/09/21	6	28.53	1	28.35	29.05	5	5,911	0.08%
2018/09/19	1	27.95	0	0.00	27.70	1	5,871	0.02%
2018/09/13	1	28.25	1	28.35	28.20	0	6,122	0.00%
2018/09/12	2	27.93	2	27.95	28.10	0	6,210	0.00%
2018/09/11	11	27.65	0	0.00	27.70	11	6,289	0.17%
2018/09/10	1	27.50	0	0.00	27.65	1	6,231	0.02%
2018/09/07	1	28.80	0	0.00	28.60	1	6,213	0.02%
2018/09/05	3	29.05	0	0.00	28.90	3	6,360	0.05%
2018/09/04	1	29.95	0	0.00	29.70	1	6,434	0.02%
2018/08/31	7	29.69	4	29.71	29.65	3	6,548	0.05%
2018/08/30	2	30.10	0	0.00	30.00	2	6,645	0.03%
2018/08/27	1	31.05	0	0.00	31.00	1	6,691	0.01%
2018/08/23	3	30.30	10	30.45	30.75	-7	6,976	-0.10%
2018/08/22	1	31.30	1	31.65	31.00	0	7,023	0.00%
2018/08/21	10	31.00	0	0.00	31.20	10	7,084	0.14%
2018/08/20	1	31.30	3	31.23	31.30	-2	7,167	-0.03%
2018/08/17	3	30.68	3	30.87	30.70	0	7,205	0.00%
2018/08/16	7	30.33	6	30.53	30.45	1	7,182	0.01%
2018/08/15	17	30.77	17	30.96	31.00	0	7,273	0.00%
2018/08/14	980	30.78	42	30.44	31.10	938	7,046	13.31%	大買/鉅額交易
2018/08/13	5	28.90	0	0.00	28.30	5	7,045	0.07%
2018/08/09	0	0.00	10.1	29.50	29.20	-10.1	7,431	-0.14%
2018/08/08	2	29.55	0	0.00	29.75	2	7,413	0.03%
2018/08/03	2	28.60	2	29.05	28.70	0	7,443	0.00%
2018/07/31	2	28.55	3	28.63	28.60	-1	7,537	-0.01%
2018/07/30	0	0.00	3	28.17	28.20	-3	7,584	-0.04%
2018/07/27	1	28.50	0	0.00	28.50	1	7,616	0.01%
2018/07/26	2	27.90	14	28.02	28.50	-12	7,664	-0.16%
2018/07/25	2	27.70	3	27.70	27.80	-1	7,687	-0.01%
2018/07/24	3	27.30	0	0.00	27.25	3	7,695	0.04%
2018/07/23	10	27.10	0	0.00	27.00	10	7,747	0.13%
2018/07/18	0	0.00	2	27.45	27.50	-2	8,138	-0.02%
2018/07/17	2	27.90	0.3	28.00	27.90	1.7	8,189	0.02%
2018/07/05	0	0.00	5	29.40	28.50	-5	8,991	-0.06%
2018/07/03	0	0.00	1	29.70	29.75	-1	9,286	-0.01%
2018/07/02	1	29.45	0	0.00	29.55	1	9,290	0.01%
2018/06/29	0	0.00	1	29.35	29.30	-1	9,302	-0.01%
2018/06/28	17	29.70	17	29.96	29.40	0	9,253	0.00%
2018/06/27	1	29.65	0	0.00	29.15	1	9,256	0.01%
2018/06/25	0	0.00	7	29.90	29.55	-7	9,321	-0.08%
2018/06/22	2	30.05	2	30.15	29.75	0	9,401	0.00%
2018/06/21	6	29.40	4	29.68	29.40	2	9,392	0.02%
2018/06/20	18	29.10	32	29.23	29.15	-14	9,424	-0.15%
2018/06/19	13	28.40	0	0.00	28.10	13	9,383	0.14%
2018/06/15	10	28.65	0	0.00	28.65	10	9,373	0.11%
2018/06/14	12	29.53	23	29.12	29.10	-11	9,383	-0.12%
2018/06/13	5	29.88	1	29.95	29.80	4	9,441	0.04%
2018/06/12	22	30.35	4	29.89	29.85	18	9,474	0.19%
2018/06/11	2	30.60	0	0.00	30.25	2	9,420	0.02%
2018/06/07	10	31.90	22	31.73	31.90	-12	9,401	-0.13%
2018/06/06	3	31.30	5	31.29	31.15	-2	9,397	-0.02%
2018/06/05	1	31.45	0	0.00	31.20	1	9,382	0.01%
2018/06/04	1	31.30	8	31.43	31.70	-7	9,349	-0.07%
2018/06/01	1	31.60	2	31.60	31.50	-1	9,322	-0.01%
2018/05/31	4	31.55	44	32.07	32.10	-40	9,197	-0.43%
2018/05/30	0	0.00	1	31.15	31.35	-1	9,043	-0.01%
2018/05/29	2	32.05	1	32.00	31.45	1	9,030	0.01%
2018/05/28	17	31.26	3	31.30	31.30	14	9,018	0.16%
2018/05/25	18	31.98	31	32.10	32.05	-13	9,076	-0.14%
2018/05/24	10	33.18	3	33.10	33.20	7	9,103	0.08%
2018/05/23	11	33.73	13	34.06	34.00	-2	9,061	-0.02%
2018/05/22	21	33.27	21	33.77	33.25	0	8,908	0.00%
2018/05/21	17	34.51	4.1	34.36	33.60	12.9	8,885	0.14%
2018/05/18	95	33.00	66	33.09	33.95	29	8,590	0.34%
2018/05/17	3	32.22	6	32.21	31.75	-3	8,254	-0.04%
2018/05/16	14	31.74	2	31.70	31.70	12	8,172	0.15%
2018/05/14	1	32.40	30	32.00	32.40	-29	8,370	-0.35%
2018/05/11	6	31.30	7	31.71	31.80	-1	8,389	-0.01%
2018/05/10	13	31.27	0	0.00	30.90	13	8,384	0.16%
2018/05/09	22	31.65	2	31.05	31.05	20	8,365	0.24%
2018/05/08	3	32.77	5	32.90	32.60	-2	8,392	-0.02%
2018/05/07	9	32.71	9	32.96	33.35	0	8,430	0.00%
2018/05/04	4	32.44	0.1	32.45	32.55	3.9	8,521	0.05%
2018/05/03	8	32.55	3	32.27	32.60	5	8,685	0.06%
2018/04/27	2	33.10	5	33.30	33.55	-3	8,690	-0.03%
2018/04/26	12	33.65	17	33.84	33.60	-5	8,736	-0.06%
2018/04/25	3	32.00	3	32.40	32.10	0	8,639	0.00%
2018/04/24	1	32.40	5	32.80	32.95	-4	8,660	-0.05%
2018/04/23	4	32.40	1	32.80	32.50	3	8,688	0.03%
2018/04/20	23	33.74	7	33.55	33.10	16	8,766	0.18%
2018/04/19	5	32.70	12	32.75	33.00	-7	8,722	-0.08%
2018/04/18	3	32.57	24	32.51	32.65	-21	8,774	-0.24%
2018/04/17	2	32.10	2	31.70	31.55	0	8,829	0.00%
2018/04/16	5	32.45	0	0.00	32.25	5	9,057	0.06%
2018/04/13	2	31.90	8	31.76	31.90	-6	9,208	-0.07%
2018/04/12	15	31.18	15	31.12	31.10	0	9,504	0.00%
2018/04/11	1	30.50	0	0.00	30.25	1	9,729	0.01%
2018/04/10	1	31.00	1	31.00	31.15	0	10,059	0.00%
2018/04/09	34	31.28	39	31.04	31.40	-5	10,351	-0.05%
2018/04/03	1	29.20	3	29.32	29.35	-2	10,573	-0.02%
2018/04/02	0	0.00	2	30.30	29.80	-2	11,452	-0.02%
2018/03/30	29	30.40	35	30.58	30.65	-6	13,086	-0.05%
2018/03/29	1	30.40	0	0.00	30.50	1	13,452	0.01%
2018/03/28	20	30.05	21	30.30	30.05	-1	13,439	-0.01%
2018/03/27	20	29.75	21	30.06	30.00	-1	13,456	-0.01%
2018/03/26	0	0.00	5	29.96	29.60	-5	13,432	-0.04%
2018/03/23	13	29.68	16	29.11	29.75	-3	13,414	-0.02%
2018/03/22	1	29.50	1	29.85	29.45	0	13,356	0.00%
2018/03/21	1	29.85	0	0.00	29.45	1	13,407	0.01%
2018/03/20	0	0.00	4	29.80	29.90	-4	13,481	-0.03%
2018/03/19	21	29.65	16	29.75	29.50	5	13,563	0.04%
2018/03/16	2	28.98	1	28.85	29.05	1	13,527	0.01%
2018/03/14	0	0.00	3	29.20	29.40	-3	13,650	-0.02%
2018/03/12	3	28.35	3	29.13	28.60	0	13,987	0.00%
2018/03/09	21	27.95	21	28.15	27.95	0	14,164	0.00%
2018/03/08	0	0.00	15	28.00	28.05	-15	14,802	-0.10%
2018/03/07	0	0.00	5	28.35	27.90	-5	15,475	-0.03%
2018/03/05	2	28.68	6	28.51	27.90	-4	15,651	-0.03%
2018/03/02	0	0.00	1	29.30	28.90	-1	15,668	-0.01%
2018/03/01	6	29.69	0	0.00	29.70	6	15,776	0.04%
2018/02/27	48	29.20	56	29.31	29.20	-8	15,719	-0.05%
2018/02/26	15	29.00	15	28.90	29.00	0	15,721	0.00%
2018/02/21	2	27.30	2	27.35	27.50	0	16,059	0.00%
2018/02/12	3	26.67	0	0.00	26.65	3	16,094	0.02%
2018/02/09	0	0.00	21	26.86	27.10	-21	16,231	-0.13%
2018/02/07	0	0.00	2	27.35	26.90	-2	16,513	-0.01%
2018/02/06	6	27.02	4	27.13	26.35	2	16,691	0.01%
2018/02/05	1	28.15	2	28.00	28.05	-1	17,180	-0.01%
2018/02/02	2	29.00	0	0.00	28.95	2	17,734	0.01%
2018/02/01	1	29.00	7	28.99	28.80	-6	17,753	-0.03%
2018/01/31	2	28.60	3	28.70	28.75	-1	17,730	-0.01%
2018/01/30	1	29.65	3	30.45	29.35	-2	17,647	-0.01%
2018/01/29	2	30.35	5	30.30	30.50	-3	17,715	-0.02%
2018/01/26	6	29.85	3	30.07	29.80	3	17,625	0.02%
2018/01/25	4	29.55	0	0.00	29.55	4	17,442	0.02%
2018/01/24	5	29.35	0	0.00	29.45	5	17,377	0.03%
2018/01/23	3	29.27	2	29.18	29.10	1	17,398	0.01%
2018/01/22	1	28.85	24	28.99	29.70	-23	17,341	-0.13%
2018/01/19	6	29.48	2	29.50	29.15	4	17,290	0.02%
2018/01/18	3	30.05	16	30.04	29.80	-13	17,160	-0.08%
2018/01/17	0	0.00	2	30.20	30.15	-2	17,062	-0.01%
2018/01/16	5	29.92	11	30.01	29.65	-6	16,881	-0.04%
2018/01/15	14	30.18	9	30.46	29.90	5	16,759	0.03%
2018/01/12	10	30.72	7	30.62	30.40	3	16,553	0.02%
2018/01/11	13	30.65	13	30.60	30.35	0	16,355	0.00%
2018/01/10	17	31.36	17	31.31	31.05	0	16,264	0.00%
2018/01/09	39	31.21	4	31.75	31.60	35	15,960	0.22%
2018/01/08	11	30.99	8	31.22	31.15	3	15,651	0.02%
2018/01/05	19	30.43	0	0.00	30.80	19	15,233	0.12%
2018/01/04	3	30.80	4	30.91	30.15	-1	14,980	-0.01%
2018/01/03	7	30.44	8	30.55	30.35	-1	14,682	-0.01%
2018/01/02	12	31.17	23	31.12	30.80	-11	14,308	-0.08%