國喬 (1312)-元大-民生三民券商分點個股進出

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
11.50
漲跌
▲0.10
漲幅
+0.88%
成交量
2,106張
產業
上市塑膠類股
645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-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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
2024/12/02	0	0.00	0	11.50	11.40	0	2,589	0.00%
2024/11/20	0	0.00	100	11.82	11.80	-100	2,610	-3.83%
2024/11/15	100	11.59	0	0.00	11.55	100	2,593	3.86%
2024/11/12	7	11.70	0	0.00	11.70	7	2,548	0.27%
2024/11/11	6	12.00	0	0.00	11.95	6	2,536	0.24%
2024/10/22	8	12.50	0	0.00	12.50	8	3,191	0.25%
2024/10/14	16	12.70	0	0.00	12.85	16	3,952	0.40%
2024/09/30	0	0.00	100	13.50	13.50	-100	4,370	-2.29%
2024/09/27	100	13.76	0	0.00	13.65	100	4,371	2.29%
2024/09/25	0	0.00	200	12.90	13.05	-200	4,240	-4.72%	大賣/鉅額交易
2024/09/16	0	0.00	7	13.20	13.15	-7	4,420	-0.16%
2024/09/13	100	12.86	0	0.00	12.85	100	4,414	2.27%
2024/09/10	100	12.45	0	0.00	12.45	100	4,386	2.28%
2024/09/04	7.1	12.40	0	0.00	12.40	7.1	4,336	0.16%
2024/09/03	8	13.04	0	0.00	12.95	8	4,304	0.19%
2024/09/02	0	0.00	1	13.15	13.05	-1	4,336	-0.02%
2024/08/29	0.1	13.20	0	0.00	13.20	0.1	4,422	0.00%
2024/08/27	0.1	13.30	0	0.00	13.35	0.1	4,481	0.00%
2024/08/21	3	13.20	0	0.00	13.25	3	4,636	0.06%
2024/08/19	5	13.40	0	0.00	13.35	5	4,656	0.11%
2024/08/12	0	0.00	7	13.55	13.45	-7	4,802	-0.15%
2024/08/09	0.1	13.40	0	0.00	13.25	0.1	5,050	0.00%
2024/08/08	0	0.00	15	13.25	13.25	-15	5,100	-0.29%
2024/08/07	0.1	13.50	0	0.00	13.30	0.1	5,323	0.00%
2024/08/06	0.1	12.90	0	0.00	12.95	0.1	5,255	0.00%
2024/08/05	14	13.08	0	0.00	12.85	14	5,107	0.27%
2024/08/02	6	14.35	0	0.00	14.25	6	4,874	0.12%
2024/08/01	15	14.75	0	0.00	14.75	15	4,821	0.31%
2024/07/30	7	14.35	0	0.00	14.55	7	4,768	0.15%
2024/07/26	5	14.45	1	14.50	14.40	4	4,697	0.09%
2024/07/19	0	0.00	10	14.90	14.90	-10	4,566	-0.22%
2024/07/17	0	0.00	30	15.36	15.30	-30	4,215	-0.71%
2024/07/16	0	0.00	2	15.05	15.05	-2	4,035	-0.05%
2024/07/15	33	15.04	0	0.00	14.95	33	4,002	0.82%
2024/07/12	0	0.00	5	15.10	15.05	-5	3,917	-0.13%
2024/07/09	5	14.10	0	0.00	14.15	5	3,570	0.14%
2024/07/08	0	0.00	20	14.40	14.40	-20	3,546	-0.56%
2024/07/05	20	14.35	0	0.00	14.45	20	3,538	0.57%
2024/07/04	1	14.45	1	14.25	14.30	0	3,492	0.00%
2024/06/27	0	0.00	146.3	13.83	13.95	-146.3	3,421	-4.28%	大賣/鉅額交易
2024/06/21	146.3	14.55	7	14.50	14.60	139.3	3,365	4.14%	大買/鉅額交易
2024/06/19	0.1	13.95	160	13.87	13.80	-159.9	3,207	-4.99%	大賣/鉅額交易
2024/06/11	30	14.30	0	0.00	14.00	30	3,231	0.93%
2024/06/06	0	0.00	0	13.65	13.65	0	3,186	0.00%
2024/06/04	7	13.80	0	0.00	13.85	7	3,211	0.22%
2024/05/30	105	14.80	5	14.77	14.55	100	3,114	3.21%	大買/
2024/05/29	6	14.60	0	0.00	14.45	6	3,089	0.19%
2024/05/28	1	14.45	0	0.00	14.75	1	3,056	0.03%
2024/05/24	1	14.25	0	0.00	14.25	1	2,966	0.03%
2024/05/23	18	14.09	0	0.00	14.05	18	2,947	0.61%
2024/05/21	4	14.55	10	14.61	14.50	-6	2,882	-0.21%
2024/05/17	1	15.05	7	14.96	14.70	-6	2,801	-0.21%
2024/05/15	1	14.70	10	14.74	14.85	-9	2,643	-0.34%
2024/05/14	6	14.33	0	0.00	14.15	6	2,372	0.25%
2024/05/13	16	14.25	11	13.98	14.35	5	2,299	0.22%
2024/05/08	0	0.00	1	13.25	13.25	-1	2,076	-0.05%
2024/05/07	5	13.30	0	0.00	13.25	5	2,087	0.24%
2024/04/26	0	0.00	10	13.28	13.30	-10	2,086	-0.48%
2024/04/16	6.1	13.00	0	0.00	12.95	6.1	2,259	0.27%
2024/04/15	0.1	13.40	0	0.00	13.35	0.1	2,248	0.00%
2024/04/10	0	0.00	3	13.67	13.70	-3	2,261	-0.13%
2024/04/09	0	0.00	26	13.56	13.55	-26	2,269	-1.15%
2024/04/08	0	0.00	5	13.15	13.30	-5	2,246	-0.22%
2024/04/01	5	13.45	0	0.00	13.55	5	2,324	0.22%
2024/03/27	2	13.40	0	0.00	13.35	2	2,715	0.07%
2024/03/18	8	13.11	0	0.00	13.15	8	3,035	0.26%
2024/03/14	3	13.50	0	0.00	13.50	3	3,180	0.09%
2024/03/13	2	13.50	8	13.40	13.45	-6	3,199	-0.19%
2024/03/12	2	13.80	0	0.00	13.85	2	3,168	0.06%
2024/03/08	6	13.70	0	0.00	13.55	6	3,175	0.19%
2024/03/04	8	14.06	0	0.00	14.05	8	3,123	0.26%
2024/02/29	0	14.20	0	0.00	14.15	0	3,180	0.00%
2024/02/27	12	14.18	3	14.10	14.10	9	3,200	0.28%
2024/02/20	1	14.70	0	0.00	14.50	1	3,151	0.03%
2024/02/19	2	14.70	0	0.00	14.70	2	3,164	0.06%
2024/02/15	0	0.00	7	14.15	14.25	-7	3,136	-0.22%
2024/02/05	6	14.20	0	0.00	14.25	6	3,121	0.19%
2024/02/02	6	14.53	0	0.00	14.40	6	3,106	0.19%
2024/01/31	0	0.00	10	14.43	14.40	-10	3,075	-0.33%
2024/01/30	2	14.75	0	0.00	14.50	2	3,067	0.07%
2024/01/29	3	14.65	6	14.70	14.75	-3	3,046	-0.10%
2024/01/16	6	14.30	0	0.00	14.30	6	2,815	0.21%
2024/01/12	0	0.00	0.1	14.70	14.70	-0.1	2,763	0.00%
2024/01/11	6	14.60	0.1	14.60	14.60	5.9	2,752	0.21%
2024/01/10	0	0.00	6.8	14.80	14.70	-6.8	2,695	-0.25%
2024/01/08	3	15.20	2	15.20	15.15	1	2,607	0.04%
2024/01/05	0	0.00	3	15.05	15.20	-3	2,569	-0.12%
2024/01/04	0	0.00	1	15.10	15.05	-1	2,550	-0.04%
2023/12/27	0	0.00	1	15.10	15.10	-1	2,422	-0.04%
2023/12/26	9	15.37	0	0.00	15.10	9	2,395	0.38%
2023/12/25	1	14.95	6	14.80	14.85	-5	2,213	-0.23%
2023/12/19	1.6	15.04	0	0.00	14.90	1.6	1,841	0.09%
2023/12/12	1	15.25	0	0.00	15.45	1	1,536	0.07%
2023/12/11	0	0.00	300	15.25	15.20	-300	1,441	-20.82%	大賣/鉅額交易
2023/12/06	2	16.00	0	0.00	15.95	2	1,305	0.15%
2023/12/01	0	0.00	3	16.00	15.95	-3	1,251	-0.24%
2023/11/28	0	0.00	3	16.10	16.20	-3	1,185	-0.25%
2023/11/27	6	16.73	0	0.00	16.55	6	1,120	0.54%
2023/11/23	0	0.00	3	16.45	16.45	-3	1,045	-0.29%
2023/11/09	0.1	15.95	0	0.00	15.85	0.1	1,163	0.01%
2023/10/05	3	16.45	0	0.00	16.35	3	1,635	0.18%
2023/10/04	0	0.00	3	16.35	16.30	-3	1,644	-0.18%
2023/10/03	3	16.68	0	0.00	16.50	3	1,647	0.18%
2023/09/25	0	17.20	0	0.00	17.00	0	1,740	0.00%
2023/09/22	5	17.10	3	17.10	17.15	2	1,755	0.11%
2023/09/21	0	0.00	5	17.20	17.10	-5	1,759	-0.28%
2023/09/20	0	0.00	1	17.40	17.25	-1	1,753	-0.06%
2023/09/19	2	17.45	0	0.00	17.45	2	1,751	0.11%
2023/09/18	0	0.00	5	17.27	17.40	-5	1,745	-0.29%
2023/09/15	3	17.40	0	0.00	17.25	3	1,753	0.17%
2023/09/14	2	17.40	0	0.00	17.40	2	1,754	0.11%
2023/09/11	0	0.00	20	17.35	17.10	-20	1,733	-1.15%
2023/09/08	0	0.00	5	16.90	17.10	-5	1,733	-0.29%
2023/09/07	0	0.00	5	16.85	16.85	-5	1,723	-0.29%
2023/09/06	2	17.25	0	0.00	16.95	2	1,734	0.12%
2023/09/05	3	17.30	2	17.30	17.20	1	1,737	0.06%
2023/09/01	0	0.00	6	16.98	17.00	-6	1,729	-0.35%
2023/08/30	5	16.80	0	0.00	16.90	5	1,751	0.29%
2023/08/21	2	16.85	0	0.00	16.60	2	1,824	0.11%
2023/08/18	2	16.70	1	16.80	16.85	1	1,825	0.05%
2023/08/16	4	16.73	0	0.00	16.50	4	1,787	0.22%
2023/08/15	2	17.05	0	0.00	16.95	2	1,758	0.11%
2023/08/14	0	0.00	8	17.56	17.25	-8	1,706	-0.47%
2023/08/11	0	0.00	2	18.70	18.65	-2	1,621	-0.12%
2023/08/08	0	0.00	2	18.70	18.75	-2	1,674	-0.12%
2023/08/07	2	18.65	0	0.00	18.80	2	1,697	0.12%
2023/08/02	2	18.50	1	18.85	18.70	1	1,718	0.06%
2023/07/27	4	18.20	2	18.10	18.20	2	1,677	0.12%
2023/07/24	2	18.10	0	0.00	18.15	2	1,735	0.12%
2023/07/21	3	18.25	0	0.00	18.20	3	1,764	0.17%
2023/07/06	20	18.90	0	0.00	18.80	20	2,319	0.86%
2023/06/27	1	19.30	0	0.00	19.25	1	2,458	0.04%
2023/06/26	0	0.00	5	19.25	19.30	-5	2,504	-0.20%
2023/06/16	2	19.30	0	0.00	19.45	2	2,543	0.08%
2023/06/13	0	0.00	4	19.25	19.20	-4	2,599	-0.15%
2023/06/09	0	0.00	2	19.50	19.45	-2	2,629	-0.08%
2023/06/08	0	0.00	2	19.55	19.60	-2	2,650	-0.08%
2023/06/06	2	19.65	0	0.00	19.55	2	2,697	0.07%
2023/06/05	2	19.40	20	19.60	19.65	-18	2,703	-0.67%
2023/05/30	1	18.95	5	18.95	18.95	-4	2,666	-0.15%
2023/05/29	0	0.00	5	19.10	19.00	-5	2,667	-0.19%
2023/05/25	5	19.27	0	0.00	19.10	5	2,697	0.19%
2023/05/16	2	18.95	0	0.00	19.05	2	2,742	0.07%
2023/05/15	4	18.88	0	0.00	19.00	4	2,732	0.15%
2023/05/12	0	0.00	2	18.95	18.90	-2	2,774	-0.07%
2023/05/11	0	0.00	2	18.95	18.75	-2	2,751	-0.07%
2023/05/10	0	0.00	2	19.40	19.25	-2	2,767	-0.07%
2023/05/09	20	19.50	0	0.00	19.45	20	2,776	0.72%
2023/05/08	2	19.80	0	0.00	19.75	2	2,779	0.07%
2023/05/04	2	19.65	0	0.00	19.70	2	2,852	0.07%
2023/05/03	0	0.00	3	19.80	19.85	-3	2,862	-0.10%
2023/05/02	0	0.00	42	20.10	20.10	-42	2,900	-1.45%
2023/04/28	3	20.40	0	0.00	20.25	3	2,931	0.10%
2023/04/27	5	20.30	0	0.00	20.30	5	2,925	0.17%
2023/04/26	0	0.00	5	20.04	20.25	-5	2,960	-0.17%
2023/04/25	0	0.00	3	20.30	20.30	-3	2,926	-0.10%
2023/04/24	3	20.25	7	20.94	20.80	-4	2,921	-0.14%
2023/04/21	0	0.00	6	20.18	20.25	-6	2,765	-0.22%
2023/04/20	0	0.00	2	20.20	20.25	-2	2,771	-0.07%
2023/04/19	5	20.28	0	0.00	20.20	5	2,771	0.18%
2023/04/18	5	20.55	5	20.75	20.55	0	2,732	0.00%
2023/04/17	0	0.00	7	21.15	21.20	-7	2,683	-0.26%
2023/04/14	0	0.00	37	21.09	21.15	-37	2,686	-1.38%
2023/04/13	5	20.90	18	20.99	20.75	-13	2,655	-0.49%
2023/04/12	0	0.00	2	20.70	20.60	-2	2,543	-0.08%
2023/04/11	0	0.00	6	20.38	20.40	-6	2,511	-0.24%
2023/04/10	4	20.13	4	20.40	20.40	0	2,513	0.00%
2023/04/06	0	0.00	14	20.43	20.15	-14	2,542	-0.55%
2023/03/29	5	19.83	0	0.00	19.85	5	2,644	0.19%
2023/03/28	0	0.00	25	19.81	19.80	-25	2,687	-0.93%
2023/03/27	0	0.00	5	19.77	20.00	-5	2,697	-0.19%
2023/03/23	0	0.00	5	19.45	19.45	-5	2,767	-0.18%
2023/03/22	5	19.40	31	19.45	19.45	-26	2,778	-0.94%
2023/03/21	5	19.45	0	0.00	19.40	5	2,841	0.18%
2023/03/20	10	19.63	0	0.00	19.55	10	2,903	0.34%
2023/03/17	10	19.18	0	0.00	19.55	10	3,123	0.32%
2023/03/16	0	0.00	28	19.31	18.90	-28	3,124	-0.90%
2023/03/15	4	19.50	4	19.60	19.45	0	3,186	0.00%
2023/03/14	3	19.60	0	0.00	19.55	3	3,328	0.09%
2023/03/13	10	19.65	5	19.60	19.65	5	3,388	0.15%
2023/03/10	10	19.60	26	19.61	19.60	-16	3,538	-0.45%
2023/03/09	0	0.00	2	19.85	19.90	-2	3,990	-0.05%
2023/03/06	0	0.00	2	19.90	19.85	-2	4,576	-0.04%
2023/03/03	0	0.00	2	19.85	19.85	-2	4,645	-0.04%
2023/03/02	2	19.75	0	0.00	19.75	2	4,680	0.04%
2023/03/01	12	19.80	0	0.00	19.80	12	4,684	0.26%
2023/02/24	10	19.90	0	0.00	19.90	10	4,677	0.21%
2023/02/23	25	20.00	0	0.00	19.95	25	4,680	0.53%
2023/02/22	0	0.00	5	19.70	19.85	-5	4,664	-0.11%
2023/02/21	0	0.00	28	19.85	19.80	-28	4,678	-0.60%
2023/02/17	4	19.75	0	0.00	19.85	4	4,755	0.08%
2023/02/16	4	19.65	0	0.00	19.65	4	4,872	0.08%
2023/02/15	18	19.68	0	0.00	19.65	18	4,963	0.36%
2023/02/13	27	19.37	10	19.20	19.40	17	5,002	0.34%
2023/02/10	4	19.43	10	19.50	19.30	-6	5,003	-0.12%
2023/02/09	13	19.70	0	0.00	19.65	13	4,972	0.26%
2023/02/08	0	0.00	15	19.65	19.60	-15	4,977	-0.30%
2023/02/07	0	0.00	5	19.85	19.80	-5	4,927	-0.10%
2023/02/06	3	19.90	2	19.90	19.95	1	4,905	0.02%
2023/02/03	2	19.80	0	0.00	19.85	2	4,885	0.04%
2023/02/02	0	0.00	17	20.11	19.95	-17	4,851	-0.35%
2023/01/31	0	0.00	2	20.05	20.05	-2	4,794	-0.04%
2023/01/17	2	19.70	0	0.00	19.85	2	4,691	0.04%
2023/01/16	4	19.70	0	0.00	19.70	4	4,665	0.09%
2023/01/11	5	19.40	0	0.00	19.35	5	4,543	0.11%
2023/01/10	0	0.00	1	19.35	19.40	-1	4,540	-0.02%
2023/01/09	1	19.35	0	0.00	19.35	1	4,516	0.02%
2023/01/06	1	19.40	0	0.00	19.30	1	4,500	0.02%
2023/01/03	0	0.00	2	19.25	19.20	-2	4,453	-0.04%
2022/12/29	0	0.00	2	18.75	18.80	-2	4,415	-0.05%
2022/12/27	2	19.15	0	0.00	19.20	2	4,403	0.05%
2022/12/26	6	19.01	0	0.00	19.10	6	4,384	0.14%
2022/12/23	1	19.00	2	18.95	18.95	-1	4,368	-0.02%
2022/12/20	2	18.25	0	0.00	18.25	2	4,264	0.05%
2022/12/16	5	18.56	0	0.00	18.35	5	4,271	0.12%
2022/12/14	4	18.68	0	0.00	18.80	4	4,160	0.10%
2022/12/13	10	18.45	5	18.60	18.50	5	4,147	0.12%
2022/12/12	1	18.25	10	18.50	18.45	-9	4,095	-0.22%
2022/12/09	6	19.18	0	0.00	19.00	6	4,067	0.15%
2022/12/08	17	18.82	0	0.00	18.85	17	3,862	0.44%
2022/12/07	10	19.25	17	19.11	18.85	-7	3,836	-0.18%
2022/12/06	0	0.00	14	19.45	19.20	-14	3,753	-0.37%
2022/12/05	0	0.00	5	20.20	20.20	-5	3,604	-0.14%
2022/12/02	0	0.00	10	20.15	20.30	-10	3,560	-0.28%
2022/12/01	24	20.98	4	20.98	20.70	20	3,402	0.59%
2022/11/30	2	20.20	51	20.49	20.80	-49	2,936	-1.67%
2022/11/29	6	18.88	10	19.01	18.95	-4	2,586	-0.15%
2022/11/28	1	18.40	23	18.70	18.80	-22	2,511	-0.88%
2022/11/25	6	18.30	13	18.37	18.30	-7	2,377	-0.29%
2022/11/24	40	17.75	2	17.85	17.85	38	2,293	1.66%
2022/11/23	2	17.50	0	0.00	17.50	2	2,259	0.09%
2022/11/22	8	17.44	0	0.00	17.35	8	2,275	0.35%
2022/11/14	25	17.42	35	17.49	17.80	-10	2,318	-0.43%
2022/11/11	102	18.44	2	18.45	18.05	100	2,211	4.52%	大買/
2022/11/10	20	18.40	2	18.25	18.40	18	2,185	0.82%
2022/11/09	70	18.35	0.3	18.30	18.50	69.7	2,248	3.10%
2022/11/08	110	18.10	0	0.00	18.00	110	2,258	4.87%	大買/鉅額交易
2022/11/07	2	18.00	1	17.95	18.05	1	2,362	0.04%
2022/11/01	0	0.00	8	17.58	17.70	-8	2,373	-0.34%
2022/10/31	5	17.34	0	0.00	17.40	5	2,386	0.21%
2022/10/27	5	17.65	1	17.50	17.65	4	2,459	0.16%
2022/10/26	0	0.00	10	17.20	17.25	-10	2,450	-0.41%
2022/10/21	0	0.00	5	17.20	17.30	-5	2,445	-0.20%
2022/10/20	5	17.03	0	0.00	17.20	5	2,443	0.20%
2022/10/19	5	17.60	0	0.00	17.35	5	2,446	0.20%
2022/10/18	0	0.00	5	17.30	17.45	-5	2,447	-0.20%
2022/10/14	5	17.20	1	17.20	17.10	4	2,461	0.16%
2022/10/13	0	0.00	2	17.20	16.80	-2	2,486	-0.08%
2022/10/12	0	0.00	10	17.45	17.40	-10	2,495	-0.40%
2022/10/07	0	0.00	3	17.97	18.00	-3	2,567	-0.12%
2022/10/06	0	0.00	1	17.75	17.75	-1	2,742	-0.04%
2022/10/05	4	17.90	2	17.85	17.85	2	2,950	0.07%
2022/10/03	8	17.50	0	0.00	17.55	8	3,173	0.25%
2022/09/29	12	16.93	0	0.00	17.10	12	3,278	0.37%
2022/09/28	0	0.00	20	16.93	16.60	-20	3,317	-0.60%
2022/09/26	0	0.00	10	18.16	17.85	-10	3,292	-0.30%
2022/09/23	0	0.00	10	18.50	18.65	-10	3,314	-0.30%
2022/09/20	0	0.00	5	18.70	18.75	-5	3,373	-0.15%
2022/09/15	3	18.75	3	18.73	18.80	0	3,416	0.00%
2022/09/13	6	18.58	0	0.00	18.65	6	3,590	0.17%
2022/09/02	2	18.75	0	0.00	18.55	2	3,684	0.05%
2022/08/29	2	18.85	10	18.79	18.75	-8	3,704	-0.22%
2022/08/24	6	19.37	1	19.30	19.20	5	3,731	0.13%
2022/08/23	0	0.00	4	18.90	18.90	-4	3,674	-0.11%
2022/08/18	0	0.00	6	18.70	18.70	-6	3,735	-0.16%
2022/08/17	2	18.60	0	0.00	18.70	2	3,748	0.05%
2022/08/16	5	19.02	0	0.00	18.85	5	3,712	0.13%
2022/08/12	6	19.26	0	0.00	19.25	6	3,634	0.17%
2022/08/10	0	0.00	7	19.49	19.55	-7	3,591	-0.19%
2022/08/05	2	19.40	3	19.45	19.40	-1	3,700	-0.03%
2022/08/04	0	0.00	1	19.20	19.25	-1	3,773	-0.03%
2022/08/02	0	0.00	2	19.65	19.60	-2	3,817	-0.05%
2022/07/29	2	19.85	0	0.00	19.80	2	3,966	0.05%
2022/07/28	0	0.00	1	19.75	19.75	-1	4,002	-0.02%
2022/07/21	2	19.40	1	19.45	19.50	1	4,277	0.02%
2022/07/20	3	19.50	0	0.00	19.35	3	4,312	0.07%
2022/07/15	1	18.85	0	0.00	18.80	1	4,367	0.02%
2022/07/14	0	0.00	2	19.25	19.20	-2	4,323	-0.05%
2022/07/13	1	20.60	0	0.00	20.60	1	4,147	0.02%
2022/07/12	25	20.58	0	0.00	20.35	25	3,987	0.63%
2022/07/08	2	21.70	5	21.70	21.65	-3	3,871	-0.08%
2022/07/06	1	22.05	0	0.00	21.40	1	3,823	0.03%
2022/07/05	3	22.15	0	0.00	22.15	3	3,845	0.08%
2022/07/01	0	0.00	5	22.05	21.95	-5	3,924	-0.13%
2022/06/30	0	0.00	0.8	22.80	22.70	-0.8	3,952	-0.02%
2022/06/27	15	23.22	1	23.20	23.20	14	4,495	0.31%
2022/06/24	0	0.00	3	22.75	22.75	-3	4,487	-0.07%
2022/06/23	0	0.00	3	22.68	22.35	-3	4,515	-0.07%
2022/06/22	6	22.88	0	0.00	22.25	6	4,511	0.13%
2022/06/20	5	23.47	0	0.00	22.80	5	4,393	0.11%
2022/06/17	0	0.00	10	23.60	23.60	-10	4,361	-0.23%
2022/06/16	10	24.35	0	0.00	23.85	10	4,373	0.23%
2022/06/15	9	24.19	0	0.00	24.20	9	4,381	0.21%
2022/06/14	0	0.00	10	23.95	23.95	-10	4,404	-0.23%
2022/06/13	0	0.00	4	24.10	24.15	-4	4,426	-0.09%
2022/06/10	2	24.50	2	24.65	24.60	0	4,429	0.00%
2022/06/08	0	0.00	2	24.80	24.60	-2	4,538	-0.04%
2022/06/01	2	24.50	0	0.00	24.50	2	5,083	0.04%
2022/05/27	1	24.05	2	24.10	24.00	-1	5,388	-0.02%
2022/05/26	2	24.10	0	0.00	23.95	2	5,504	0.04%
2022/05/23	5	24.12	0	0.00	24.15	5	5,624	0.09%
2022/05/20	3	24.15	0	0.00	24.10	3	5,713	0.05%
2022/05/19	1	23.85	0	0.00	24.15	1	5,774	0.02%
2022/05/18	2	24.30	1	24.55	24.55	1	5,777	0.02%
2022/05/17	2	24.10	0	0.00	24.20	2	5,804	0.03%
2022/05/12	2	23.95	0	0.00	23.45	2	6,070	0.03%
2022/05/11	6	24.15	0	0.00	24.20	6	6,223	0.10%
2022/05/10	2	24.25	3	24.05	24.25	-1	6,404	-0.02%
2022/05/09	12	24.69	0	0.00	24.60	12	6,485	0.19%
2022/05/06	16	25.52	0	0.00	25.55	16	6,541	0.24%
2022/05/05	0	0.00	4	26.11	26.15	-4	6,623	-0.06%
2022/05/04	10	25.70	0	0.00	25.85	10	6,626	0.15%
2022/05/03	1	25.75	0	0.00	25.65	1	6,694	0.01%
2022/04/29	1	26.00	3	26.15	26.05	-2	6,777	-0.03%
2022/04/28	2	25.60	1	25.60	25.80	1	6,871	0.01%
2022/04/27	0	0.00	2	25.35	25.05	-2	6,853	-0.03%
2022/04/25	5	26.02	0	0.00	25.95	5	6,865	0.07%
2022/04/22	1	26.45	3	26.42	26.50	-2	6,816	-0.03%
2022/04/18	1	26.10	0	0.00	26.05	1	7,130	0.01%
2022/04/14	0	0.00	1	26.40	26.55	-1	7,364	-0.01%
2022/04/13	5	26.30	0	0.00	26.30	5	7,342	0.07%
2022/04/12	1	26.15	0	0.00	26.15	1	7,389	0.01%
2022/04/11	1	26.15	0	0.00	26.15	1	7,410	0.01%
2022/04/07	1	26.25	0	0.00	26.25	1	7,512	0.01%
2022/04/06	6	26.72	0	0.00	26.75	6	7,510	0.08%
2022/04/01	8	26.88	0	0.00	27.00	8	7,483	0.11%
2022/03/30	18	28.09	11	28.15	27.85	7	7,366	0.10%
2022/03/28	0	0.00	1	26.80	26.80	-1	7,062	-0.01%
2022/03/25	0	0.00	8	27.10	27.25	-8	7,058	-0.11%
2022/03/23	5	27.19	0	0.00	27.15	5	7,109	0.07%
2022/03/22	5	27.10	1	27.05	27.15	4	7,152	0.06%
2022/03/18	5	26.73	0	0.00	26.55	5	7,296	0.07%
2022/03/17	7	26.60	0	0.00	26.75	7	7,342	0.10%
2022/03/16	0	0.00	3	26.35	26.30	-3	7,413	-0.04%
2022/03/15	3	26.80	0	0.00	26.40	3	7,471	0.04%
2022/03/11	2	26.20	0	0.00	26.25	2	7,710	0.03%
2022/03/09	5	26.18	0	0.00	26.10	5	7,810	0.06%
2022/03/08	0	0.00	7	27.23	26.70	-7	7,737	-0.09%
2022/03/04	0	0.00	3	28.65	28.65	-3	8,034	-0.04%
2022/03/03	13	28.99	0	0.00	28.95	13	8,350	0.16%
2022/03/02	0	0.00	3	29.00	28.85	-3	9,203	-0.03%
2022/03/01	2	28.50	4	28.71	28.75	-2	9,854	-0.02%
2022/02/25	3	28.00	0	0.00	28.40	3	10,084	0.03%
2022/02/23	0	0.00	1	28.40	28.45	-1	10,078	-0.01%
2022/02/22	0	0.00	2	28.95	28.35	-2	10,231	-0.02%
2022/02/21	2	28.85	0	0.00	28.70	2	10,260	0.02%
2022/02/15	1	28.30	0	0.00	28.35	1	11,238	0.01%
2022/02/14	0	0.00	14	28.64	28.30	-14	11,335	-0.12%
2022/02/11	19	28.98	0	0.00	29.00	19	11,247	0.17%
2022/02/10	0	0.00	6	28.83	28.80	-6	11,082	-0.05%
2022/02/09	0	0.00	3	28.47	28.50	-3	10,962	-0.03%
2022/02/08	1	28.25	0	0.00	28.25	1	10,899	0.01%
2022/02/07	0	0.00	3	27.75	27.80	-3	10,850	-0.03%
2022/01/26	0.2	26.70	0	0.00	26.60	0.2	10,807	0.00%
2022/01/25	1	26.50	0	0.00	26.50	1	10,809	0.01%
2022/01/24	4	26.95	0	0.00	27.00	4	10,773	0.04%
2022/01/20	0.1	27.85	0	0.00	27.85	0.1	10,619	0.00%
2022/01/14	2	27.85	1	27.75	27.85	1	10,674	0.01%
2022/01/13	15	28.03	4	27.90	28.05	11	10,691	0.10%
2022/01/12	3.1	27.63	0	0.00	27.75	3.1	10,724	0.03%
2022/01/11	2	27.60	0	0.00	27.65	2	10,735	0.02%
2022/01/10	4	28.03	0	0.00	28.05	4	10,654	0.04%
2022/01/07	4	28.39	3	28.47	28.25	1	10,611	0.01%
2022/01/06	1	28.10	2	28.05	28.10	-1	10,514	-0.01%
2022/01/05	25	28.10	0	0.00	28.10	25	10,537	0.24%
2022/01/04	0.1	28.25	4	28.20	28.25	-3.9	10,557	-0.04%
2022/01/03	1	28.40	0	0.00	28.40	1	10,591	0.01%
2021/12/30	0	0.00	2	29.00	28.70	-2	10,636	-0.02%
2021/12/29	0	0.00	20	28.80	28.85	-20	10,723	-0.19%
2021/12/28	0.1	28.60	0	0.00	28.65	0.1	10,792	0.00%
2021/12/27	3	28.50	13	28.54	28.50	-10	11,099	-0.09%
2021/12/24	0	0.00	4	28.65	28.40	-4	11,428	-0.04%
2021/12/23	0	0.00	2	28.30	28.35	-2	11,759	-0.02%
2021/12/22	0	0.00	10	28.20	28.20	-10	12,365	-0.08%
2021/12/20	1	28.20	1	28.25	28.10	0	13,086	0.00%
2021/12/15	6	28.05	0	0.00	27.95	6	13,213	0.05%
2021/12/14	3.1	28.17	0	0.00	28.10	3.1	13,455	0.02%
2021/12/13	1	28.20	0	0.00	28.15	1	13,645	0.01%
2021/12/10	23	28.21	0	0.00	28.20	23	13,719	0.17%
2021/12/08	0	0.00	80	28.80	28.55	-80	13,661	-0.59%
2021/12/07	23	28.69	20	28.70	28.75	3	13,548	0.02%
2021/12/06	25	28.31	0	0.00	28.35	25	13,459	0.19%
2021/12/02	2	28.50	0	0.00	28.40	2	13,374	0.01%
2021/12/01	1.1	28.76	10	28.65	28.70	-8.9	13,300	-0.07%
2021/11/30	19.1	28.86	11	29.08	28.75	8.1	13,134	0.06%
2021/11/29	7	28.63	3	28.65	28.70	4	12,856	0.03%
2021/11/26	26.2	29.86	39	29.94	29.80	-12.9	12,642	-0.10%
2021/11/25	8	29.53	5	30.07	29.75	3	11,857	0.03%
2021/11/24	4	29.03	4	28.93	29.20	0	11,104	0.00%
2021/11/23	20	28.21	0	0.00	28.15	20	10,814	0.18%
2021/11/22	70	28.35	0	0.00	28.30	70	10,788	0.65%
2021/11/19	1	28.70	0	0.00	28.50	1	10,778	0.01%
2021/11/18	25	28.51	0	0.00	28.70	25	10,714	0.23%
2021/11/17	1	28.30	4	28.25	28.15	-3	10,699	-0.03%
2021/11/16	5	28.41	0	0.00	28.45	5	10,782	0.05%
2021/11/15	5	29.00	9	29.11	28.80	-4	10,695	-0.04%
2021/11/12	9	29.74	12	29.50	29.55	-3	10,498	-0.03%
2021/11/11	1	27.55	0	0.00	27.50	1	10,105	0.01%
2021/11/10	0	0.00	2	28.25	28.15	-2	10,236	-0.02%
2021/11/09	0	0.00	1	28.00	27.95	-1	10,379	-0.01%
2021/11/05	0	0.00	2	27.55	27.55	-2	10,861	-0.02%
2021/11/04	2	27.30	0	0.00	27.10	2	10,873	0.02%
2021/11/03	2	27.50	4	27.28	27.50	-2	10,892	-0.02%
2021/11/02	1	26.95	0	0.00	26.95	1	11,027	0.01%
2021/10/25	2	26.80	2	26.80	26.80	0	11,456	0.00%
2021/10/22	6	26.50	0	0.00	26.35	6	11,536	0.05%
2021/10/20	0	0.00	2	27.30	26.90	-2	11,630	-0.02%
2021/10/18	0	0.00	2	27.85	27.35	-2	11,753	-0.02%
2021/10/15	2	27.10	0	0.00	27.20	2	11,849	0.02%
2021/10/14	3	26.78	0	0.00	26.95	3	12,027	0.02%
2021/10/13	3	27.33	0	0.00	27.15	3	12,000	0.02%
2021/10/12	12	27.90	8	28.45	27.75	4	12,108	0.03%
2021/10/08	2	28.05	0	0.00	28.10	2	12,156	0.02%
2021/10/06	3.5	28.01	6	28.25	28.10	-2.5	12,730	-0.02%
2021/10/04	5	27.52	4	27.46	26.85	1	12,812	0.01%
2021/10/01	6	28.28	0	0.00	28.10	6	12,723	0.05%
2021/09/30	14.5	29.24	8	29.80	28.95	6.5	12,932	0.05%
2021/09/29	37	30.85	31	30.70	29.80	6	13,036	0.05%
2021/09/28	0	0.00	2	30.75	31.00	-2	13,169	-0.02%
2021/09/27	5	30.01	8	30.26	30.35	-3	16,563	-0.02%
2021/09/24	3	29.30	0	0.00	29.25	3	18,467	0.02%
2021/09/23	0	0.00	2	29.05	29.15	-2	18,717	-0.01%
2021/09/22	4	28.33	0	0.00	28.65	4	18,974	0.02%
2021/09/17	6	29.42	2	29.50	29.10	4	19,124	0.02%
2021/09/16	0	0.00	8	29.59	29.90	-8	18,943	-0.04%
2021/09/15	4	28.80	0	0.00	28.80	4	18,890	0.02%
2021/09/14	0	0.00	0.5	29.15	29.15	-0.5	19,005	0.00%
2021/09/13	0	0.00	4	29.30	29.40	-4	19,224	-0.02%
2021/09/10	0	0.00	4	28.90	28.90	-4	19,502	-0.02%
2021/09/08	9	28.33	0	0.00	28.45	9	19,913	0.05%
2021/09/06	4	28.70	0	0.00	28.50	4	21,221	0.02%
2021/09/03	2	29.30	0	0.00	29.25	2	21,757	0.01%
2021/09/02	6	29.52	0	0.00	29.45	6	22,413	0.03%
2021/09/01	8	30.30	0	0.00	30.10	8	22,929	0.03%
2021/08/31	0	0.00	4	30.15	30.45	-4	23,466	-0.02%
2021/08/30	2	29.40	0	0.00	29.50	2	24,389	0.01%
2021/08/27	6	29.25	2	29.45	29.50	4	24,911	0.02%
2021/08/24	2	28.80	4	28.90	28.75	-2	26,576	-0.01%
2021/08/23	0	0.00	0.1	28.55	28.45	-0.1	26,948	0.00%
2021/08/20	4	28.23	0	0.00	28.10	4	27,069	0.01%
2021/08/19	4	29.30	0	0.00	29.00	4	27,083	0.01%
2021/08/18	0	0.00	2	29.95	29.95	-2	27,251	-0.01%
2021/08/17	17	29.69	0	0.00	29.20	17	27,885	0.06%
2021/08/16	3	30.27	5	30.99	29.90	-2	27,993	-0.01%
2021/08/13	0	0.00	35	31.84	31.20	-35	28,018	-0.12%
2021/08/12	0	0.00	6	30.98	31.30	-6	28,173	-0.02%
2021/08/11	8	30.28	1	30.85	30.00	7	28,360	0.02%
2021/08/06	0	0.00	7	31.48	30.95	-7	29,674	-0.02%
2021/08/05	5	30.59	11	31.06	30.90	-6	29,798	-0.02%
2021/08/04	0	0.00	4	30.25	30.30	-4	30,190	-0.01%
2021/08/03	0	0.00	1	29.55	29.60	-1	30,703	0.00%
2021/08/02	0	0.00	2	29.55	29.75	-2	31,372	-0.01%
2021/07/28	6	28.97	3	28.50	28.90	3	32,510	0.01%
2021/07/27	2	29.45	0	0.00	29.25	2	33,073	0.01%
2021/07/26	4	29.90	1	29.75	29.75	3	33,683	0.01%
2021/07/23	3	30.60	12	30.42	30.45	-9	34,349	-0.03%
2021/07/22	2	29.35	0	0.00	29.45	2	34,457	0.01%
2021/07/21	4	29.68	6	29.93	29.30	-2	34,896	-0.01%
2021/07/20	10	30.27	0	0.00	30.05	10	35,053	0.03%
2021/07/19	2	31.20	1	31.30	31.40	1	35,307	0.00%
2021/07/16	0	0.00	7	31.29	31.30	-7	36,742	-0.02%
2021/07/15	5	30.75	9	30.83	31.15	-4	37,062	-0.01%
2021/07/14	4	29.53	7	30.04	30.05	-3	37,787	-0.01%
2021/07/13	21.6	30.48	2	30.33	30.15	19.6	38,665	0.05%
2021/07/12	8	31.75	2	31.55	31.45	6	38,720	0.02%
2021/07/09	4	31.95	0	0.00	31.80	4	39,020	0.01%
2021/07/08	20	31.73	0	0.00	32.10	20	39,246	0.05%
2021/07/07	11	32.35	24	32.76	31.80	-13	39,497	-0.03%
2021/07/06	163	33.33	110	33.25	33.35	53	39,662	0.13%	大買/大賣/
2021/07/05	14	32.61	33	32.66	32.75	-19	39,482	-0.05%
2021/07/02	88.1	34.23	72	34.48	32.00	16.1	39,015	0.04%
2021/07/01	157	31.71	216	32.11	32.90	-59	35,475	-0.17%	大買/大賣/
2021/06/30	13	29.74	9	29.87	29.95	4	33,491	0.01%
2021/06/29	4	29.55	4	29.88	29.30	0	33,314	0.00%
2021/06/28	0	0.00	126	29.51	29.70	-126	33,309	-0.38%	大賣/鉅額交易
2021/06/25	4	29.03	3	29.20	29.05	1	33,238	0.00%
2021/06/24	3	28.72	2	29.25	29.15	1	33,558	0.00%
2021/06/23	9	28.76	10	28.65	28.75	-1	34,034	0.00%
2021/06/22	0	0.00	14	29.01	29.00	-14	34,354	-0.04%
2021/06/21	7	28.41	2	28.00	28.50	5	34,152	0.01%
2021/06/18	3	29.15	1	29.10	29.10	2	33,904	0.01%
2021/06/17	2	28.95	31	29.06	29.55	-29	33,817	-0.09%
2021/06/16	48	30.11	11	30.00	29.05	37	33,732	0.11%
2021/06/15	3	30.07	5	29.95	30.10	-2	32,787	-0.01%
2021/06/11	2	29.90	7	30.21	30.00	-5	32,499	-0.02%
2021/06/09	32	30.35	5	30.28	30.05	27	31,523	0.09%
2021/06/08	7	29.93	4	29.99	29.80	3	31,112	0.01%
2021/06/07	24	29.69	35	29.83	29.80	-11	30,592	-0.04%
2021/06/04	27	28.74	32	28.95	28.60	-5	29,651	-0.02%
2021/06/03	50	28.44	27	28.41	28.50	23	29,516	0.08%
2021/06/02	10	27.85	9	28.20	27.60	1	29,646	0.00%
2021/06/01	0	0.00	7	27.12	27.00	-7	28,925	-0.02%
2021/05/31	0	0.00	9	27.00	26.80	-9	28,924	-0.03%
2021/05/28	8	26.17	0	0.00	26.20	8	28,562	0.03%
2021/05/27	3	25.85	0	0.00	25.75	3	28,446	0.01%
2021/05/25	32	26.94	27	26.19	25.90	5	28,179	0.02%
2021/05/20	3	24.30	51	24.89	24.00	-48	27,565	-0.17%
2021/05/19	50	24.15	1	24.35	24.45	49	27,252	0.18%
2021/05/18	1	24.65	0	0.00	24.85	1	26,955	0.00%
2021/05/17	4	24.33	0	0.00	24.05	4	26,378	0.02%
2021/05/14	22	27.05	22.4	27.40	26.70	-0.4	25,940	0.00%
2021/05/12	18	26.22	105	25.52	25.70	-87	25,069	-0.35%	大賣/
2021/05/11	29	29.05	248	29.17	28.00	-219	24,485	-0.89%	大賣/鉅額交易
2021/05/10	235	28.55	9	28.86	28.90	226	23,939	0.94%	大買/鉅額交易
2021/05/07	27	29.11	1	29.15	29.05	26	23,292	0.11%
2021/05/06	70	31.71	0	0.00	32.25	70	22,826	0.31%
2021/05/05	42	31.86	0	0.00	31.30	42	22,518	0.19%
2021/05/04	17	31.10	4	31.00	30.20	13	22,164	0.06%
2021/05/03	12	33.51	67	33.46	32.65	-55	21,499	-0.26%
2021/04/29	14	33.51	5	33.10	33.50	9	20,888	0.04%
2021/04/28	25	32.38	54	32.46	32.50	-29	20,155	-0.14%
2021/04/27	9	32.24	4	32.68	32.60	5	20,086	0.02%
2021/04/26	4	31.75	10	31.96	32.10	-6	19,617	-0.03%
2021/04/23	13	31.01	5	31.22	31.30	8	19,396	0.04%
2021/04/22	145	32.43	46	32.68	31.75	99	19,134	0.52%	大買/
2021/04/21	37	31.41	4.4	31.41	31.40	32.6	17,793	0.18%
2021/04/20	13	31.20	4	31.10	31.85	9	17,379	0.05%
2021/04/19	15	31.44	20	32.33	32.65	-5	16,683	-0.03%
2021/04/16	1	29.80	6	29.69	29.70	-5	15,557	-0.03%
2021/04/15	9	29.19	2	29.30	29.15	7	15,203	0.05%
2021/04/14	1	28.05	18	28.40	27.90	-17	14,958	-0.11%
2021/04/13	1	29.80	1	28.60	28.20	0	14,843	0.00%
2021/04/12	105	29.10	107	28.82	29.60	-2	14,702	-0.01%	大買/大賣/
2021/04/09	90	28.19	90	27.90	28.45	0	14,253	0.00%
2021/04/08	29	27.66	3	27.82	28.00	26	14,186	0.18%
2021/04/07	61	27.64	0	0.00	27.80	61	14,574	0.42%
2021/04/06	9	27.78	40	27.75	27.90	-31	14,641	-0.21%
2021/04/01	42	27.34	0	0.00	27.30	42	14,455	0.29%
2021/03/31	0	0.00	41	27.53	27.50	-41	14,359	-0.29%
2021/03/30	18	26.96	30	27.20	27.30	-12	14,217	-0.08%
2021/03/29	2	26.90	16.1	27.39	27.00	-14.1	14,377	-0.10%
2021/03/26	109	26.57	23.5	26.69	26.80	85.5	15,094	0.57%	大買/
2021/03/25	2	25.00	14	25.74	25.95	-12	14,603	-0.08%
2021/03/22	0	0.00	2	24.70	24.55	-2	14,127	-0.01%
2021/03/19	3	24.25	3	24.05	24.10	0	14,283	0.00%
2021/03/18	0	0.00	7	24.94	24.85	-7	14,257	-0.05%
2021/03/17	6	24.97	0	0.00	25.00	6	14,337	0.04%
2021/03/11	1	25.20	0	0.00	25.10	1	14,430	0.01%
2021/03/10	21	25.00	21	25.20	25.35	0	14,519	0.00%
2021/03/09	34	25.08	10	25.55	25.25	24	14,525	0.17%
2021/03/08	5	25.74	11	25.85	25.65	-6	14,413	-0.04%
2021/03/05	1	24.55	2	24.50	23.85	-1	13,681	-0.01%
2021/03/04	0	0.00	2	24.40	24.35	-2	13,792	-0.01%
2021/03/03	0	0.00	1	24.00	23.95	-1	13,780	-0.01%
2021/02/24	2.1	23.82	0	0.00	23.65	2.1	14,651	0.01%
2021/02/23	0	0.00	3	24.00	24.35	-3	14,864	-0.02%
2021/02/19	0	0.00	2	23.50	23.50	-2	15,307	-0.01%
2021/02/18	0	0.00	2	23.65	23.25	-2	15,492	-0.01%
2021/02/17	0	0.00	1	23.15	23.00	-1	15,831	-0.01%
2021/02/05	1	22.50	0	0.00	22.60	1	16,518	0.01%
2021/02/04	0	0.00	28	22.47	22.55	-28	16,886	-0.17%
2021/02/03	0	0.00	5	22.20	22.25	-5	17,408	-0.03%
2021/02/02	0	0.00	5	21.65	21.80	-5	17,681	-0.03%
2021/02/01	0	0.00	20	21.31	21.55	-20	18,013	-0.11%
2021/01/29	5	20.90	0	0.00	20.90	5	18,260	0.03%
2021/01/25	10	21.65	0	0.00	22.15	10	20,193	0.05%
2021/01/22	0	0.00	4	21.80	22.00	-4	20,509	-0.02%
2021/01/21	10	20.85	0	0.00	21.40	10	20,749	0.05%
2021/01/20	16	21.36	3	21.80	21.10	13	21,386	0.06%
2021/01/18	12	21.54	3	22.60	22.45	9	23,010	0.04%
2021/01/12	4	23.05	0	0.00	23.10	4	23,313	0.02%
2021/01/11	1	23.35	10	23.25	23.35	-9	23,266	-0.04%
2021/01/08	7	23.63	0	0.00	23.50	7	23,488	0.03%
2021/01/07	2	23.95	0	0.00	23.95	2	23,507	0.01%
2021/01/06	6	23.61	7	23.54	23.35	-1	23,377	0.00%
2021/01/05	3	24.50	1	24.30	24.30	2	23,331	0.01%
2021/01/04	0	0.00	3	24.10	24.10	-3	23,022	-0.01%
2020/12/31	0	0.00	6	23.73	23.75	-6	22,751	-0.03%
2020/12/30	7	23.72	3	24.07	23.55	4	22,459	0.02%
2020/12/29	12	23.22	0	0.00	23.10	12	21,832	0.05%
2020/12/28	10	22.80	2	22.90	22.95	8	21,601	0.04%
2020/12/25	2	22.75	0	0.00	22.75	2	21,460	0.01%
2020/12/24	7	22.57	8	22.75	22.65	-1	21,423	0.00%
2020/12/23	4	22.25	5	22.21	22.30	-1	21,281	0.00%
2020/12/22	13	23.28	1	23.15	22.20	12	21,110	0.06%
2020/12/21	1	22.20	63	21.85	22.20	-62	20,107	-0.31%
2020/12/18	65	21.47	0	0.00	21.25	65	19,964	0.33%
2020/12/17	3	21.80	2	21.75	21.35	1	19,999	0.01%
2020/12/16	0	0.00	92	21.48	21.85	-92	19,924	-0.46%
2020/12/15	14	21.79	0	0.00	21.40	14	19,902	0.07%
2020/12/14	1	21.80	0	0.00	22.25	1	19,836	0.01%
2020/12/11	13	22.12	0	0.00	22.00	13	19,820	0.07%
2020/12/07	11	22.37	5	22.50	22.50	6	20,619	0.03%
2020/12/04	0	0.00	1	22.75	23.00	-1	20,686	0.00%
2020/12/03	3	22.25	10	22.75	22.45	-7	21,230	-0.03%
2020/12/02	13	23.00	0	0.00	22.70	13	21,995	0.06%
2020/11/30	2.3	23.40	2	23.80	23.40	0.3	22,222	0.00%
2020/11/24	2	23.50	0	0.00	23.45	2	22,175	0.01%
2020/11/20	5	23.63	1	23.40	23.50	4	21,847	0.02%
2020/11/18	3	24.10	11	24.44	24.00	-8	22,015	-0.04%
2020/11/17	0	0.00	2	23.60	23.70	-2	21,592	-0.01%
2020/11/16	2	22.65	0	0.00	23.40	2	21,668	0.01%
2020/11/12	22	22.55	0	0.00	22.60	22	21,895	0.10%
2020/11/11	17	24.09	16	23.68	23.55	1	22,015	0.00%
2020/11/10	2	23.00	0	0.00	23.15	2	22,065	0.01%
2020/11/09	1	22.85	1	23.55	23.65	0	21,824	0.00%
2020/11/04	42	22.99	2	23.45	22.80	40	21,000	0.19%
2020/11/03	0	0.00	14	23.04	23.05	-14	20,453	-0.07%
2020/11/02	23	23.27	22	23.18	22.30	1	19,871	0.01%
2020/10/30	1	22.75	1	23.00	22.75	0	19,090	0.00%
2020/10/29	2	22.75	0	0.00	22.75	2	18,736	0.01%
2020/10/28	24	22.53	186	22.41	22.50	-162	18,375	-0.88%	大賣/鉅額交易
2020/10/27	51	22.54	18	22.44	22.15	33	17,655	0.19%
2020/10/26	1	21.55	7	21.81	21.35	-6	16,454	-0.04%
2020/10/23	0	0.00	8.4	21.03	21.15	-8.4	15,739	-0.05%
2020/10/22	0	0.00	2	20.90	20.55	-2	15,560	-0.01%
2020/10/21	0	0.00	2	20.43	20.55	-2	15,323	-0.01%
2020/10/16	3	19.83	3	19.73	19.80	0	15,039	0.00%
2020/10/15	1	19.50	0	0.00	19.95	1	14,777	0.01%
2020/10/14	0	0.00	12	19.57	19.50	-12	14,574	-0.08%
2020/10/13	10	19.57	0	0.00	18.90	10	14,400	0.07%
2020/10/07	1	19.25	0	0.00	19.20	1	14,270	0.01%
2020/10/06	0	0.00	20	19.30	19.35	-20	14,312	-0.14%
2020/09/24	2	18.05	3	18.05	18.00	-1	14,305	-0.01%
2020/09/23	5	18.85	0	0.00	18.75	5	14,097	0.04%
2020/09/22	15	19.03	0	0.00	19.15	15	14,056	0.11%
2020/09/21	0	0.00	4	19.48	19.35	-4	13,977	-0.03%
2020/09/18	1	19.60	0	0.00	19.45	1	13,968	0.01%
2020/09/17	4	19.55	4	19.65	19.55	0	13,889	0.00%
2020/09/16	4	19.19	1	19.25	19.05	3	13,673	0.02%
2020/09/15	3	19.40	3	19.45	19.65	0	13,615	0.00%
2020/09/14	1	19.25	1	19.45	19.15	0	13,512	0.00%
2020/09/11	14	20.79	13	21.14	19.90	1	13,290	0.01%
2020/09/10	8	20.91	3	20.60	20.90	5	12,760	0.04%
2020/09/09	15	20.36	2	20.40	20.50	13	12,245	0.11%
2020/09/08	132	20.60	0	0.00	20.75	132	11,962	1.10%	大買/鉅額交易
2020/09/07	5	21.35	10	21.27	21.45	-5	11,200	-0.04%
2020/09/04	18	19.75	10	19.48	19.50	8	10,332	0.08%
2020/09/03	0	0.00	5	19.40	19.55	-5	10,040	-0.05%
2020/09/02	5	19.35	5	19.80	19.15	0	9,755	0.00%
2020/09/01	2	19.00	0	0.00	19.10	2	9,488	0.02%
2020/08/31	0	0.00	11	18.91	19.20	-11	9,487	-0.12%
2020/08/28	1	19.60	5	19.27	19.00	-4	9,432	-0.04%
2020/08/27	0	0.00	3	19.25	18.75	-3	9,143	-0.03%
2020/08/26	5	19.15	1	19.00	19.10	4	8,908	0.04%
2020/08/25	12	19.08	0	0.00	18.90	12	8,808	0.14%
2020/08/24	0	0.00	5	18.86	19.00	-5	8,210	-0.06%
2020/08/21	3	19.05	3	18.70	18.75	0	8,047	0.00%
2020/08/20	3	18.25	0	0.00	18.35	3	7,781	0.04%
2020/08/19	10	18.99	5	18.92	19.20	5	7,423	0.07%
2020/08/18	2	18.68	9	18.69	18.75	-7	6,994	-0.10%
2020/08/17	4	18.09	6	18.30	18.30	-2	6,069	-0.03%
2020/08/14	1	15.55	13	16.40	16.65	-12	5,671	-0.21%
2020/08/10	0	0.00	4	14.90	15.00	-4	5,646	-0.07%
2020/08/06	0	0.00	2	14.50	14.55	-2	5,595	-0.04%
2020/08/05	0	0.00	6	14.28	14.35	-6	5,588	-0.11%
2020/08/04	0	0.00	4	14.15	14.15	-4	5,580	-0.07%
2020/07/31	2	13.85	0	0.00	13.85	2	5,636	0.04%
2020/07/30	10	13.88	0	0.00	13.95	10	5,695	0.18%
2020/07/21	0	0.00	1	14.70	14.65	-1	5,812	-0.02%
2020/07/14	1	14.50	0	0.00	14.50	1	5,936	0.02%
2020/07/07	6	14.73	0	0.00	14.90	6	5,801	0.10%
2020/07/03	0	0.00	2	14.80	14.90	-2	5,769	-0.03%
2020/07/02	2	14.75	0	0.00	14.80	2	5,758	0.03%
2020/06/05	0	0.00	2	15.25	15.30	-2	6,044	-0.03%
2020/06/04	4	15.00	4	14.85	14.90	0	5,978	0.00%
2020/06/03	5	14.75	4	14.90	14.85	1	6,041	0.02%
2020/05/27	1	14.45	0	0.00	14.40	1	5,758	0.02%
2020/05/25	0	0.00	4	14.30	14.35	-4	5,686	-0.07%
2020/05/20	8	15.36	7	15.29	15.15	1	5,388	0.02%
2020/05/19	4	14.50	0	0.00	15.15	4	4,976	0.08%
2020/05/08	0	0.00	5	14.90	14.90	-5	4,469	-0.11%
2020/05/04	0	0.00	10	14.55	14.55	-10	4,350	-0.23%
2020/04/30	20	14.98	2	14.85	15.05	18	4,319	0.42%
2020/04/29	2	14.45	8	14.44	14.45	-6	4,221	-0.14%
2020/04/27	2	14.50	3	14.50	14.55	-1	4,295	-0.02%
2020/04/23	3	13.98	0	0.00	14.05	3	4,252	0.07%
2020/04/16	0	0.00	2	14.50	14.55	-2	4,025	-0.05%
2020/04/14	2	14.70	0	0.00	14.65	2	4,136	0.05%
2020/04/13	2	14.35	3	14.60	14.50	-1	4,204	-0.02%
2020/04/09	3	13.85	0	0.00	13.85	3	4,376	0.07%
2020/03/19	1	10.70	0	0.00	10.65	1	4,501	0.02%
2020/03/13	1	12.70	0	0.00	12.85	1	4,268	0.02%
2020/03/10	7	14.87	0	0.00	15.05	7	4,062	0.17%
2020/02/03	1	16.20	0	0.00	16.30	1	4,143	0.02%
2020/01/30	2	17.25	26	17.43	16.80	-24	4,097	-0.59%
2020/01/09	10	18.42	0	0.00	18.25	10	3,954	0.25%
2020/01/08	8	18.54	0	0.00	18.45	8	3,834	0.21%
2020/01/07	10	18.85	0	0.00	18.75	10	3,715	0.27%
2020/01/06	7	19.31	0	0.00	19.05	7	3,620	0.19%
2020/01/03	5	19.03	6	19.40	19.40	-1	3,573	-0.03%
2020/01/02	5	19.10	5	19.10	19.15	0	3,422	0.00%
2019/12/31	5	18.55	0	0.00	18.60	5	3,158	0.16%
2019/12/30	5	18.57	0	0.00	18.55	5	3,182	0.16%
2019/12/25	2	18.55	0	0.00	18.60	2	3,165	0.06%
2019/12/24	5	18.60	0	0.00	18.55	5	3,198	0.16%
2019/12/23	5	18.55	0.2	18.55	18.65	4.8	3,210	0.15%
2019/12/13	1	18.10	0	0.00	18.10	1	3,022	0.03%
2019/11/22	1	18.15	0	0.00	18.15	1	3,566	0.03%
2019/11/19	1	18.15	0	0.00	18.15	1	3,647	0.03%
2019/11/12	2	18.05	0	0.00	18.05	2	3,863	0.05%
2019/11/11	1	18.10	0	0.00	18.10	1	3,936	0.03%
2019/11/05	0	0.00	6	18.50	18.50	-6	3,982	-0.15%
2019/11/04	6	18.40	1	18.40	18.40	5	4,010	0.12%
2019/10/31	0	0.00	2	18.50	18.40	-2	4,208	-0.05%
2019/10/29	1	18.75	0	0.00	18.60	1	4,248	0.02%
2019/10/21	2	18.70	0	0.00	18.70	2	4,337	0.05%
2019/10/14	0	0.00	10	18.20	18.15	-10	4,528	-0.22%
2019/10/03	0	0.00	5	18.30	18.35	-5	4,493	-0.11%
2019/10/02	5	18.50	0	0.00	18.45	5	4,586	0.11%
2019/09/23	10	18.90	0	0.00	18.95	10	4,962	0.20%
2019/09/18	0	0.00	10	19.00	18.95	-10	4,972	-0.20%
2019/09/17	1	19.05	10	19.05	19.05	-9	4,952	-0.18%
2019/09/16	31	19.69	0	0.00	19.40	31	4,911	0.63%
2019/09/10	1	18.75	0	0.00	18.80	1	4,653	0.02%
2019/09/05	1	18.80	0	0.00	18.85	1	4,842	0.02%
2019/08/15	5	18.20	5	18.05	18.05	0	4,564	0.00%
2019/08/14	0	0.00	1	18.65	18.50	-1	4,477	-0.02%
2019/08/13	1	17.75	0	0.00	17.70	1	4,391	0.02%
2019/08/12	0	0.00	1	18.35	18.20	-1	4,318	-0.02%
2019/08/08	1	18.20	0	0.00	18.40	1	4,331	0.02%
2019/08/07	1	18.60	0	0.00	18.55	1	4,296	0.02%
2019/07/25	0	0.00	8	20.73	20.65	-8	4,432	-0.18%
2019/07/24	0	0.00	1	21.25	20.95	-1	4,480	-0.02%
2019/07/22	6	21.10	0	0.00	21.05	6	5,045	0.12%
2019/07/15	0	0.00	1	20.65	20.65	-1	4,931	-0.02%
2019/07/10	1	20.65	0	0.00	20.85	1	4,985	0.02%
2019/07/04	0	0.00	1	21.45	21.20	-1	5,188	-0.02%
2019/07/02	0	0.00	5	21.40	21.45	-5	5,437	-0.09%
2019/06/28	5	20.55	6	20.63	20.50	-1	5,273	-0.02%
2019/06/27	2	20.20	0	0.00	20.15	2	5,135	0.04%
2019/06/24	1	20.35	0	0.00	20.35	1	5,064	0.02%
2019/06/06	0	0.00	1.2	20.05	20.05	-1.2	4,921	-0.02%
2019/05/31	0	0.00	1	21.05	21.05	-1	4,954	-0.02%
2019/05/10	3	21.28	0	0.00	21.15	3	5,727	0.05%
2019/05/09	3	21.88	0	0.00	21.85	3	5,801	0.05%
2019/05/08	2	22.05	0	0.00	22.20	2	5,766	0.03%
2019/05/06	6	21.45	0	0.00	21.85	6	5,805	0.10%
2019/05/03	0	0.00	1	21.60	21.85	-1	5,793	-0.02%
2019/05/02	1	21.50	0	0.00	21.65	1	5,748	0.02%
2019/04/30	1	21.25	0	0.00	21.25	1	5,701	0.02%
2019/04/26	2	21.30	11	21.64	21.30	-9	5,629	-0.16%
2019/04/25	2	23.70	0	0.00	23.65	2	5,203	0.04%
2019/04/15	1	24.50	0	0.00	24.20	1	5,539	0.02%
2019/04/12	0	0.00	1	24.30	24.30	-1	5,547	-0.02%
2019/04/11	1	24.70	0	0.00	24.70	1	5,516	0.02%
2019/04/08	0	0.00	1	24.15	23.85	-1	5,034	-0.02%
2019/03/27	0	0.00	0.1	24.00	24.00	-0.1	4,924	0.00%
2019/03/19	0	0.00	1	23.90	24.00	-1	4,966	-0.02%
2019/03/15	0	0.00	1	23.70	23.55	-1	5,029	-0.02%
2019/03/14	2	23.60	0	0.00	23.50	2	5,137	0.04%
2019/03/12	0	0.00	1	24.00	23.45	-1	5,410	-0.02%
2019/03/11	1	23.90	0	0.00	23.85	1	5,394	0.02%
2019/03/06	1	24.05	0	0.00	24.05	1	5,798	0.02%
2019/03/05	0	0.00	1	24.00	23.95	-1	5,987	-0.02%
2019/02/21	1	24.90	0	0.00	24.70	1	6,149	0.02%
2019/02/20	0	0.00	3	25.00	24.85	-3	6,141	-0.05%
2019/02/13	1	24.10	0	0.00	24.10	1	6,041	0.02%
2019/02/12	1	24.50	0	0.00	24.50	1	5,987	0.02%
2019/02/11	0	0.00	1	25.30	24.75	-1	5,937	-0.02%
2019/01/30	1	24.85	1	24.90	25.05	0	5,909	0.00%
2019/01/25	0	0.00	6	24.10	24.05	-6	5,898	-0.10%
2019/01/24	0	0.00	1	24.00	24.05	-1	5,868	-0.02%
2019/01/23	1	23.70	0	0.00	23.60	1	5,911	0.02%
2019/01/22	0	0.00	1	23.95	23.85	-1	5,959	-0.02%
2019/01/21	2	24.10	0	0.00	24.30	2	5,966	0.03%
2019/01/18	2	24.30	0	0.00	24.00	2	5,995	0.03%
2019/01/17	2	23.95	3	23.80	23.80	-1	6,055	-0.02%
2019/01/15	0	0.00	2	23.55	23.60	-2	6,245	-0.03%
2019/01/14	0	0.00	1	23.70	23.30	-1	6,267	-0.02%
2019/01/11	0	0.00	5	22.99	23.20	-5	6,355	-0.08%
2019/01/10	3	23.25	5	23.10	23.20	-2	6,439	-0.03%
2019/01/09	6	23.29	11	23.28	22.70	-5	6,405	-0.08%
2019/01/08	4	21.85	0	0.00	21.90	4	6,245	0.06%
2019/01/07	2	21.60	0	0.00	21.80	2	6,285	0.03%
2018/12/25	1	21.85	0	0.00	21.85	1	6,339	0.02%
2018/12/24	2	22.25	0	0.00	22.30	2	6,349	0.03%
2018/12/14	2	22.90	0	0.00	22.80	2	6,855	0.03%
2018/12/12	1	22.90	6	23.04	22.90	-5	6,787	-0.07%
2018/12/11	0	0.00	8	23.05	23.05	-8	6,725	-0.12%
2018/12/10	5	23.43	0	0.00	23.40	5	6,673	0.07%
2018/12/07	9	24.46	8	24.45	24.30	1	6,611	0.02%
2018/12/05	17	24.24	1	23.95	24.15	16	6,466	0.25%
2018/12/03	6	23.10	20	23.44	24.00	-14	6,242	-0.22%
2018/11/30	3	22.20	0	0.00	22.35	3	6,003	0.05%
2018/11/29	11	21.92	0	0.00	21.60	11	5,936	0.19%
2018/11/28	4	21.64	0	0.00	21.60	4	5,819	0.07%
2018/11/26	1	22.70	0	0.00	22.45	1	5,654	0.02%
2018/11/22	2	23.70	3	23.55	23.35	-1	5,608	-0.02%
2018/11/20	2	22.40	0	0.00	22.60	2	5,617	0.04%
2018/11/14	0	0.00	1	22.35	22.45	-1	5,762	-0.02%
2018/11/13	1	22.65	0	0.00	22.45	1	5,804	0.02%
2018/11/07	3	22.85	0	0.00	22.55	3	6,591	0.05%
2018/10/26	1	20.20	0	0.00	20.20	1	6,575	0.02%
2018/10/23	0	0.00	1	22.35	22.20	-1	6,251	-0.02%
2018/10/19	0	0.00	1	22.55	22.45	-1	6,136	-0.02%
2018/10/18	1	23.65	1	24.30	23.60	0	6,006	0.00%
2018/10/15	1	25.25	1	24.80	24.65	0	5,997	0.00%
2018/10/11	2	25.20	0	0.00	25.15	2	5,961	0.03%
2018/10/09	0	0.00	2	28.00	27.90	-2	5,907	-0.03%
2018/10/08	2	28.60	0	0.00	28.65	2	5,936	0.03%
2018/10/03	0	0.00	2	29.60	29.00	-2	6,028	-0.03%
2018/10/02	0	0.00	3	30.35	29.95	-3	6,018	-0.05%
2018/09/28	0	0.00	1	30.10	30.40	-1	6,102	-0.02%
2018/09/27	0	0.00	1	29.80	29.70	-1	6,035	-0.02%
2018/09/25	0	0.00	2	29.98	29.80	-2	5,999	-0.03%
2018/09/21	3	29.10	0	0.00	29.05	3	5,911	0.05%
2018/09/18	2	28.03	0	0.00	28.00	2	5,891	0.03%
2018/09/17	1	28.45	0	0.00	28.15	1	5,964	0.02%
2018/09/14	0	0.00	1	28.20	28.60	-1	6,015	-0.02%
2018/09/11	1	27.70	0	0.00	27.70	1	6,289	0.02%
2018/09/10	2	27.78	3	27.57	27.65	-1	6,231	-0.02%
2018/09/07	2	29.15	1	28.75	28.60	1	6,213	0.02%
2018/09/06	1	28.90	0	0.00	28.75	1	6,316	0.02%
2018/08/28	0	0.00	40	31.00	30.75	-40	6,708	-0.60%
2018/08/27	1	31.15	1	30.85	31.00	0	6,691	0.00%
2018/08/21	30	31.13	0	0.00	31.20	30	7,084	0.42%
2018/08/20	10	30.95	0	0.00	31.30	10	7,167	0.14%
2018/08/17	1	30.75	1	31.00	30.70	0	7,205	0.00%
2018/08/15	647	30.88	0	0.00	31.00	647	7,273	8.90%	大買/鉅額交易
2018/08/14	1	28.75	8	30.41	31.10	-7	7,046	-0.10%
2018/08/10	0	0.00	3	29.58	29.30	-3	7,382	-0.04%
2018/08/09	1	29.60	2	29.25	29.20	-1	7,431	-0.01%
2018/08/08	0	0.00	2	29.40	29.75	-2	7,413	-0.03%
2018/08/07	0	0.00	5	29.30	29.20	-5	7,427	-0.07%
2018/08/03	5	28.50	5	29.10	28.70	0	7,443	0.00%
2018/08/02	5	28.55	0	0.00	28.35	5	7,430	0.07%
2018/08/01	0	0.00	2	28.80	28.95	-2	7,484	-0.03%
2018/07/27	1	28.30	0	0.00	28.50	1	7,616	0.01%
2018/07/26	1	27.90	0	0.00	28.50	1	7,664	0.01%
2018/07/24	5	27.25	0	0.00	27.25	5	7,695	0.06%
2018/07/23	4	27.14	2	27.25	27.00	2	7,747	0.03%
2018/07/18	0	0.00	1	27.70	27.50	-1	8,138	-0.01%
2018/07/17	0	0.00	4	28.05	27.90	-4	8,189	-0.05%
2018/07/13	4	29.65	0	0.00	29.90	4	8,521	0.05%
2018/07/05	1	28.60	0	0.00	28.50	1	8,991	0.01%
2018/07/04	2	29.25	0	0.00	29.25	2	9,062	0.02%
2018/07/03	0	0.00	0.7	29.70	29.75	-0.7	9,286	-0.01%
2018/06/26	0	0.00	2	29.58	29.75	-2	9,307	-0.02%
2018/06/22	0	0.00	2	30.03	29.75	-2	9,401	-0.02%
2018/06/21	0	0.00	1	29.50	29.40	-1	9,392	-0.01%
2018/06/20	0	0.00	2	28.95	29.15	-2	9,424	-0.02%
2018/06/19	4	28.44	0	0.00	28.10	4	9,383	0.04%
2018/06/14	4	29.18	3	29.10	29.10	1	9,383	0.01%
2018/06/13	0	0.00	3	29.98	29.80	-3	9,441	-0.03%
2018/06/12	2	30.05	0	0.00	29.85	2	9,474	0.02%
2018/06/11	1	30.25	0	0.00	30.25	1	9,420	0.01%
2018/06/08	2	31.45	1	31.45	31.20	1	9,428	0.01%
2018/06/07	0	0.00	0	31.90	31.90	0	9,401	0.00%
2018/06/05	0	0.00	1	31.20	31.20	-1	9,382	-0.01%
2018/06/01	1	31.80	0	0.00	31.50	1	9,322	0.01%
2018/05/30	0	0.00	2	31.10	31.35	-2	9,043	-0.02%
2018/05/29	0.4	31.45	2	31.95	31.45	-1.6	9,030	-0.02%
2018/05/28	8	31.48	4	31.43	31.30	4	9,018	0.04%
2018/05/25	3	32.50	5	32.42	32.05	-2	9,076	-0.02%
2018/05/24	1	33.05	6	32.70	33.20	-5	9,103	-0.05%
2018/05/23	0.5	33.85	0	0.00	34.00	0.5	9,061	0.00%
2018/05/22	4	33.75	0	0.00	33.25	4	8,908	0.04%
2018/05/21	7.4	34.53	8	34.75	33.60	-0.7	8,885	-0.01%
2018/05/18	7.5	33.38	3	33.30	33.95	4.5	8,590	0.05%
2018/05/17	1.3	31.70	0	0.00	31.75	1.3	8,254	0.02%
2018/05/16	0	0.00	2	31.75	31.70	-2	8,172	-0.02%
2018/05/15	2	31.90	0	0.00	31.45	2	8,296	0.02%
2018/05/11	2	31.25	0	0.00	31.80	2	8,389	0.02%
2018/05/07	0.4	33.25	0	0.00	33.35	0.4	8,430	0.00%
2018/05/04	0.4	32.45	0	0.00	32.55	0.4	8,521	0.00%
2018/05/02	1	33.20	0	0.00	33.30	1	8,690	0.01%
2018/04/30	2.4	33.12	1	33.15	33.00	1.4	8,651	0.02%
2018/04/27	0	0.00	1	33.30	33.55	-1	8,690	-0.01%
2018/04/26	1	34.25	6	33.89	33.60	-5	8,736	-0.06%
2018/04/25	2	31.80	1	32.00	32.10	1	8,639	0.01%
2018/04/23	1	32.50	2	32.15	32.50	-1	8,688	-0.01%
2018/04/20	0	0.00	13	33.85	33.10	-13	8,766	-0.15%
2018/04/19	0	0.00	1	33.00	33.00	-1	8,722	-0.01%
2018/04/18	9.4	32.37	3	32.47	32.65	6.4	8,774	0.07%
2018/04/17	0.4	31.50	0	0.00	31.55	0.4	8,829	0.00%
2018/04/16	0.4	32.10	5	32.39	32.25	-4.7	9,057	-0.05%
2018/04/13	0.5	31.75	2	31.85	31.90	-1.5	9,208	-0.02%
2018/04/12	0.4	30.95	5	31.10	31.10	-4.7	9,504	-0.05%
2018/04/11	0.4	30.25	0	0.00	30.25	0.4	9,729	0.00%
2018/04/10	0.7	31.10	0	0.00	31.15	0.7	10,059	0.01%
2018/04/09	0.5	31.25	19	30.67	31.40	-18.6	10,351	-0.18%
2018/04/02	0	0.00	1	30.70	29.80	-1	11,452	-0.01%
2018/03/31	1.3	30.68	0	0.00	30.60	1.3	12,081	0.01%
2018/03/30	0.7	30.65	0	0.00	30.65	0.7	13,086	0.01%
2018/03/29	0.4	30.50	0	0.00	30.50	0.4	13,452	0.00%
2018/03/28	1.3	30.17	0	0.00	30.05	1.3	13,439	0.01%
2018/03/27	1	29.65	0	0.00	30.00	1	13,456	0.01%
2018/03/26	6	29.88	1	30.05	29.60	5	13,432	0.04%
2018/03/23	0	0.00	3	28.55	29.75	-3	13,414	-0.02%
2018/03/22	3	29.75	0	0.00	29.45	3	13,356	0.02%
2018/03/20	1	29.65	3	29.20	29.90	-2	13,481	-0.01%
2018/03/19	1	29.90	0	0.00	29.50	1	13,563	0.01%
2018/03/15	0	0.00	4	29.35	29.40	-4	13,649	-0.03%
2018/03/14	6	29.27	1	29.15	29.40	5	13,650	0.04%
2018/03/13	4	28.73	4	28.75	28.80	0	13,868	0.00%
2018/03/12	2	28.93	0	0.00	28.60	2	13,987	0.01%
2018/03/08	2	28.15	0	0.00	28.05	2	14,802	0.01%
2018/03/07	0	0.00	4	28.25	27.90	-4	15,475	-0.03%
2018/03/06	2	28.35	0	0.00	28.35	2	15,565	0.01%
2018/03/02	0	0.00	3	29.25	28.90	-3	15,668	-0.02%
2018/03/01	1	29.30	1	28.95	29.70	0	15,776	0.00%
2018/02/27	1	28.80	0.1	29.15	29.20	0.9	15,719	0.01%
2018/02/26	1	28.65	0	0.00	29.00	1	15,721	0.01%
2018/02/22	4	27.13	0	0.00	27.10	4	16,020	0.02%
2018/02/06	0	0.00	4	27.40	26.35	-4	16,691	-0.02%
2018/02/05	4	28.08	5	28.30	28.05	-1	17,180	-0.01%
2018/02/02	2	29.05	0	0.00	28.95	2	17,734	0.01%
2018/02/01	2	29.00	2	29.05	28.80	0	17,753	0.00%
2018/01/31	0	0.00	8	28.68	28.75	-8	17,730	-0.05%
2018/01/30	2	30.03	2	29.88	29.35	0	17,647	0.00%
2018/01/29	0	0.00	7	30.11	30.50	-7	17,715	-0.04%
2018/01/26	2	29.93	3	30.18	29.80	-1	17,625	-0.01%
2018/01/25	4	29.60	2	29.80	29.55	2	17,442	0.01%
2018/01/24	3	29.25	0	0.00	29.45	3	17,377	0.02%
2018/01/23	2	29.30	9	29.39	29.10	-7	17,398	-0.04%
2018/01/22	2	29.45	4	29.45	29.70	-2	17,341	-0.01%
2018/01/19	9	29.27	5	29.13	29.15	4	17,290	0.02%
2018/01/18	7	30.15	11	30.10	29.80	-4	17,160	-0.02%
2018/01/17	5	30.15	5	30.24	30.15	0	17,062	0.00%
2018/01/16	1	29.55	7	29.72	29.65	-6	16,881	-0.04%
2018/01/15	5	29.87	1	30.05	29.90	4	16,759	0.02%
2018/01/12	6	30.73	0	0.00	30.40	6	16,553	0.04%
2018/01/11	6	30.46	2	30.70	30.35	4	16,355	0.02%
2018/01/10	0	0.00	55	31.60	31.05	-55	16,264	-0.34%
2018/01/09	0	0.00	6	31.38	31.60	-6	15,960	-0.04%
2018/01/08	4	31.28	7	31.36	31.15	-3	15,651	-0.02%
2018/01/05	6	30.23	3	30.50	30.80	3	15,233	0.02%
2018/01/04	25	30.83	1	30.40	30.15	24	14,980	0.16%
2018/01/03	14	30.40	3	30.55	30.35	11	14,682	0.07%
2018/01/02	10	30.83	2	31.50	30.80	8	14,308	0.06%