國喬 (1312)-凱基-彰化券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
2,137張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	2	13.45	13.50	-2	2,125	-0.09%
2024/04/29	2	13.45	0	0.00	13.65	2	2,121	0.09%
2024/04/25	0	13.15	0	0.00	13.20	0	2,097	0.00%
2024/04/23	0.2	13.25	0	0.00	13.20	0.2	2,178	0.01%
2024/04/22	2	13.15	0	0.00	13.15	2	2,245	0.09%
2024/04/19	0.1	13.01	0	0.00	12.90	0.1	2,208	0.01%
2024/04/18	1	12.80	0	0.00	13.10	1	2,182	0.05%
2024/04/17	12.2	13.00	0	0.00	12.95	12.2	2,215	0.55%
2024/04/12	0	0.00	0.1	13.35	13.35	-0.1	2,259	0.00%
2024/04/11	8	13.44	0	0.00	13.35	8	2,269	0.35%
2024/04/09	3	13.55	3	13.60	13.55	0	2,269	0.00%
2024/04/03	0.1	13.30	0	0.00	13.20	0.1	2,279	0.00%
2024/04/02	2	13.35	0	0.00	13.35	2	2,306	0.09%
2024/04/01	2	13.50	0	0.00	13.55	2	2,324	0.09%
2024/03/28	1	13.10	0	0.00	13.10	1	2,722	0.04%
2024/03/27	0.1	13.40	0	0.00	13.35	0.1	2,715	0.00%
2024/03/25	0	13.45	0	0.00	13.40	0	2,781	0.00%
2024/03/22	0	13.40	9	13.42	13.45	-9	2,869	-0.31%
2024/03/20	0.3	13.22	19.9	13.05	13.15	-19.6	2,986	-0.66%
2024/03/19	2.2	13.20	0	0.00	13.15	2.2	3,002	0.07%
2024/03/15	2.1	13.36	0	0.00	13.35	2.1	3,116	0.07%
2024/03/14	1	13.50	5	13.50	13.50	-4	3,180	-0.13%
2024/03/13	1.2	13.43	0	0.00	13.45	1.2	3,199	0.04%
2024/03/08	2.1	13.60	0	0.00	13.55	2.1	3,175	0.07%
2024/03/07	0	0.00	8	13.80	13.90	-8	3,119	-0.26%
2024/03/06	1.3	14.05	2	14.00	14.05	-0.7	3,090	-0.02%
2024/03/05	1.5	13.99	1	14.05	14.00	0.5	3,129	0.02%
2024/03/04	8.1	14.04	2	14.10	14.05	6.1	3,123	0.20%
2024/03/01	0.1	14.20	0	0.00	14.10	0.1	3,153	0.00%
2024/02/29	1.1	14.10	0	0.00	14.15	1.1	3,180	0.03%
2024/02/27	0.1	14.25	0	0.00	14.10	0.1	3,200	0.00%
2024/02/26	0.1	14.35	0	0.00	14.25	0.1	3,169	0.00%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/22	0.1	14.35	2	14.35	14.30	-1.9	3,174	-0.06%
2024/02/21	1.1	14.41	0	0.00	14.35	1.1	3,160	0.03%
2024/02/20	2	14.55	1	14.55	14.50	1	3,151	0.03%
2024/02/19	1.3	14.72	4	14.75	14.70	-2.7	3,164	-0.08%
2024/02/16	1	14.25	1	14.25	14.45	0	3,162	0.00%
2024/02/15	1	14.10	10	14.20	14.25	-9	3,136	-0.29%
2024/02/02	1	14.40	0	0.00	14.40	1	3,106	0.03%
2024/01/30	1.1	14.72	0	0.00	14.50	1.1	3,067	0.04%
2024/01/26	4	14.45	0	0.00	14.50	4	3,020	0.13%
2024/01/25	2	14.43	0	0.00	14.40	2	2,991	0.07%
2024/01/24	1.1	14.40	3	14.45	14.35	-1.9	2,969	-0.07%
2024/01/23	6.2	14.35	8	14.35	14.25	-1.8	2,954	-0.06%
2024/01/19	0	14.05	0	0.00	14.10	0	2,918	0.00%
2024/01/18	0	14.05	1	14.00	14.05	-1	2,900	-0.03%
2024/01/17	4.6	14.07	0	0.00	14.05	4.6	2,888	0.16%
2024/01/16	2.1	14.47	1	14.30	14.30	1.1	2,815	0.04%
2024/01/15	2	14.60	1	14.75	14.60	1	2,751	0.04%
2024/01/12	1	14.50	6	14.72	14.70	-5	2,763	-0.18%
2024/01/11	2.2	14.56	1	14.75	14.60	1.2	2,752	0.04%
2024/01/10	0	0.00	26	14.80	14.70	-26	2,695	-0.96%
2024/01/09	10	15.00	0	0.00	14.95	10	2,644	0.38%
2024/01/08	1	15.20	0	0.00	15.15	1	2,607	0.04%
2024/01/05	0	0.00	10	15.20	15.20	-10	2,569	-0.39%
2024/01/04	1	15.10	1	15.05	15.05	0	2,550	0.00%
2024/01/03	0	0.00	11	15.20	15.15	-11	2,545	-0.43%
2024/01/02	0	0.00	2	15.10	15.15	-2	2,515	-0.08%
2023/12/29	4	15.15	1	15.20	15.20	3	2,498	0.12%
2023/12/27	3	15.10	0	0.00	15.10	3	2,422	0.12%
2023/12/26	18	15.29	1	15.25	15.10	17	2,395	0.71%
2023/12/25	0	0.00	16	14.87	14.85	-16	2,213	-0.72%
2023/12/22	0	0.00	2	15.10	15.05	-2	1,962	-0.10%
2023/12/21	2	15.30	0	0.00	15.30	2	1,937	0.10%
2023/12/20	1	15.05	0	0.00	15.05	1	1,865	0.05%
2023/12/19	1	14.80	0	0.00	14.90	1	1,841	0.05%
2023/12/18	1	15.20	7	15.26	15.20	-6	1,754	-0.34%
2023/12/15	2.1	15.45	6	15.43	15.25	-3.9	1,714	-0.23%
2023/12/14	0	0.00	3	15.27	15.20	-3	1,614	-0.19%
2023/12/13	0.1	15.25	13.4	15.17	15.15	-13.3	1,560	-0.85%
2023/12/12	5.2	15.37	2	15.45	15.45	3.2	1,536	0.21%
2023/12/11	17.3	15.30	0	0.00	15.20	17.3	1,441	1.20%
2023/12/08	3	15.78	2	15.80	15.70	1	1,371	0.07%
2023/12/07	2	15.90	3	15.75	15.70	-1	1,337	-0.07%
2023/12/05	0	16.05	0	0.00	16.00	0	1,296	0.00%
2023/12/04	2	15.95	0	0.00	16.00	2	1,276	0.16%
2023/12/01	6	15.95	0	0.00	15.95	6	1,251	0.48%
2023/11/30	3	15.90	0	0.00	16.05	3	1,242	0.24%
2023/11/28	1	16.20	0	0.00	16.20	1	1,185	0.08%
2023/11/27	0	16.75	0	0.00	16.55	0	1,120	0.00%
2023/11/20	10	16.35	0	0.00	16.35	10	1,023	0.98%
2023/11/10	0	0.00	1	15.85	15.80	-1	1,096	-0.09%
2023/11/06	0	0.00	1	16.10	16.15	-1	1,275	-0.08%
2023/11/03	10	16.02	0	0.00	16.05	10	1,278	0.78%
2023/10/27	0	16.00	4	15.95	15.95	-4	1,398	-0.28%
2023/10/23	8	15.94	1	15.95	15.95	7	1,472	0.48%
2023/10/20	2.1	15.85	0	0.00	15.90	2.1	1,472	0.14%
2023/10/19	3	16.15	1	16.20	16.20	2	1,469	0.14%
2023/10/18	1	16.20	0	0.00	16.15	1	1,475	0.07%
2023/10/16	1	16.60	6	16.58	16.60	-5	1,524	-0.33%
2023/10/11	4	16.29	0	0.00	16.20	4	1,587	0.25%
2023/10/05	2	16.35	0	0.00	16.35	2	1,635	0.12%
2023/10/04	1	16.35	0	0.00	16.30	1	1,644	0.06%
2023/10/03	0	0.00	10	16.55	16.50	-10	1,647	-0.61%
2023/10/02	0	16.75	10	16.70	16.60	-10	1,671	-0.60%
2023/09/28	4	16.70	0	0.00	16.65	4	1,708	0.23%
2023/09/27	0	16.80	3	16.80	16.65	-3	1,730	-0.17%
2023/09/26	1	16.90	0	0.00	16.75	1	1,741	0.06%
2023/09/25	1	17.00	0	0.00	17.00	1	1,740	0.06%
2023/09/22	10.5	17.10	10	17.15	17.15	0.5	1,755	0.03%
2023/09/20	0	0.00	1	17.45	17.25	-1	1,753	-0.06%
2023/09/18	0	0.00	4	17.43	17.40	-4	1,745	-0.23%
2023/09/15	3	17.30	0	0.00	17.25	3	1,753	0.17%
2023/09/14	1	17.45	0	0.00	17.40	1	1,754	0.06%
2023/09/12	0	0.00	6	17.00	17.00	-6	1,729	-0.35%
2023/09/08	1	17.15	5	17.25	17.10	-4	1,733	-0.23%
2023/09/06	1	17.10	0	0.00	16.95	1	1,734	0.06%
2023/09/01	2	17.00	0	0.00	17.00	2	1,729	0.12%
2023/08/31	1	16.80	0	0.00	16.80	1	1,719	0.06%
2023/08/28	0	16.70	0	0.00	16.65	0	1,778	0.00%
2023/08/25	1	16.75	0	0.00	16.70	1	1,808	0.06%
2023/08/24	0	0.00	5	16.40	16.50	-5	1,825	-0.27%
2023/08/23	1	16.40	1	16.30	16.40	0	1,825	0.00%
2023/08/22	1	16.40	9	16.53	16.35	-8	1,834	-0.44%
2023/08/21	0	16.82	0	0.00	16.60	0	1,824	0.00%
2023/08/18	8	16.91	5	16.95	16.85	3	1,825	0.16%
2023/08/17	10	16.59	6	16.48	16.70	4	1,817	0.22%
2023/08/16	19	16.70	1	16.50	16.50	18	1,787	1.01%
2023/08/15	1	16.90	0	0.00	16.95	1	1,758	0.06%
2023/08/14	8.2	17.78	3	17.32	17.25	5.2	1,706	0.31%
2023/08/11	0	0.00	1	18.75	18.65	-1	1,621	-0.06%
2023/08/10	4	18.60	6	18.60	18.60	-2	1,637	-0.12%
2023/08/08	0	0.00	4	18.78	18.75	-4	1,674	-0.24%
2023/08/07	2	18.85	2	18.80	18.80	0	1,697	0.00%
2023/08/02	6	18.67	11	18.77	18.70	-5	1,718	-0.29%
2023/08/01	5	18.54	0	0.00	18.60	5	1,668	0.30%
2023/07/31	1	18.50	0	0.00	18.40	1	1,654	0.06%
2023/07/28	0	0.00	1	18.30	18.30	-1	1,654	-0.06%
2023/07/27	1	18.15	0	0.00	18.20	1	1,677	0.06%
2023/07/26	2	18.40	9	18.34	18.35	-7	1,683	-0.42%
2023/07/25	0	0.00	2	18.25	18.25	-2	1,705	-0.12%
2023/07/21	3	18.25	0	0.00	18.20	3	1,764	0.17%
2023/07/18	8	18.61	2	18.50	18.45	6	1,973	0.30%
2023/07/17	1	18.35	0	0.00	18.40	1	1,962	0.05%
2023/07/14	3	18.43	0	0.00	18.45	3	2,014	0.15%
2023/07/12	6	18.40	13	18.33	18.25	-7	2,130	-0.33%
2023/07/11	5	18.55	0	0.00	18.55	5	2,170	0.23%
2023/07/10	0	0.00	3	18.60	18.50	-3	2,291	-0.13%
2023/07/07	3	18.60	0	0.00	18.65	3	2,329	0.13%
2023/07/06	5	18.98	0	0.00	18.80	5	2,319	0.22%
2023/07/04	5	19.44	0	0.00	19.25	5	2,317	0.22%
2023/07/03	2	19.50	0	0.00	19.50	2	2,421	0.08%
2023/06/30	10	19.30	0	0.00	19.45	10	2,443	0.41%
2023/06/29	0	0.00	1	19.45	19.30	-1	2,438	-0.04%
2023/06/27	1	19.20	0	0.00	19.25	1	2,458	0.04%
2023/06/26	5	19.30	0	0.00	19.30	5	2,504	0.20%
2023/06/21	6	19.28	0	0.00	19.25	6	2,533	0.24%
2023/06/20	1	19.20	1	19.30	19.20	0	2,544	0.00%
2023/06/19	0	0.00	2	19.40	19.35	-2	2,530	-0.08%
2023/06/15	4	19.21	0	0.00	19.30	4	2,531	0.16%
2023/06/14	2	19.23	0	0.00	19.30	2	2,556	0.08%
2023/06/13	1	19.30	0	0.00	19.20	1	2,599	0.04%
2023/06/12	0	0.00	2	19.30	19.35	-2	2,625	-0.08%
2023/06/09	8	19.54	0	0.00	19.45	8	2,629	0.30%
2023/06/07	1	19.55	0	0.00	19.55	1	2,691	0.04%
2023/06/06	0	0.00	2	19.60	19.55	-2	2,697	-0.07%
2023/06/05	0	0.00	43	19.52	19.65	-43	2,703	-1.59%
2023/06/01	7	19.14	0	0.00	19.15	7	2,690	0.26%
2023/05/31	4	19.03	0	0.00	19.00	4	2,689	0.15%
2023/05/30	1	18.96	0	0.00	18.95	1	2,666	0.04%
2023/05/26	6	18.98	0	0.00	18.95	6	2,681	0.22%
2023/05/25	9.1	19.31	0	0.00	19.10	9.1	2,697	0.34%
2023/05/24	10	19.43	0	0.00	19.45	10	2,685	0.37%
2023/05/23	1	19.35	7	19.30	19.30	-6	2,697	-0.22%
2023/05/22	0	0.00	1	19.25	19.15	-1	2,696	-0.04%
2023/05/19	1	19.00	5	19.10	19.00	-4	2,708	-0.15%
2023/05/18	1	19.20	0	0.00	19.20	1	2,706	0.04%
2023/05/17	3	19.15	0	0.00	19.20	3	2,735	0.11%
2023/05/16	2	19.00	13	19.05	19.05	-11	2,742	-0.40%
2023/05/15	3	18.93	0	0.00	19.00	3	2,732	0.11%
2023/05/12	8	18.91	66	18.99	18.90	-58	2,774	-2.09%
2023/05/11	8	18.91	66	18.99	18.75	-58	2,751	-2.11%
2023/05/10	0	0.00	40	19.30	19.25	-40	2,767	-1.45%
2023/05/09	0	0.00	60	19.60	19.45	-60	2,776	-2.16%
2023/05/08	0	0.00	54	19.73	19.75	-54	2,779	-1.94%
2023/05/05	3	19.77	1	19.70	19.70	2	2,811	0.07%
2023/05/04	1	19.70	0	0.00	19.70	1	2,852	0.04%
2023/05/03	0	0.00	33	19.95	19.85	-33	2,862	-1.15%
2023/05/02	0	0.00	178	20.06	20.10	-178	2,900	-6.14%	大賣/鉅額交易
2023/04/28	4	20.28	143	20.17	20.25	-139	2,931	-4.74%	大賣/鉅額交易
2023/04/27	0	0.00	148	20.31	20.30	-148	2,925	-5.06%	大賣/鉅額交易
2023/04/26	4	20.21	40	20.30	20.25	-36	2,960	-1.22%
2023/04/25	1	20.40	0	0.00	20.30	1	2,926	0.03%
2023/04/24	2	20.80	18	20.38	20.80	-16	2,921	-0.55%
2023/04/21	1	20.30	0	0.00	20.25	1	2,765	0.04%
2023/04/20	1	20.35	2	20.10	20.25	-1	2,771	-0.04%
2023/04/19	7	20.41	0	0.00	20.20	7	2,771	0.25%
2023/04/18	6	20.78	0	0.00	20.55	6	2,732	0.22%
2023/04/17	15	21.16	0	0.00	21.20	15	2,683	0.56%
2023/04/14	14	21.05	1	21.25	21.15	13	2,686	0.48%
2023/04/13	0	0.00	0.2	21.00	20.75	-0.2	2,655	-0.01%
2023/04/11	0	0.00	9	20.40	20.40	-9	2,511	-0.36%
2023/04/10	2	20.25	1.1	20.45	20.40	0.9	2,513	0.04%
2023/04/06	1	20.20	0	0.00	20.15	1	2,542	0.04%
2023/03/31	8	19.90	0	0.00	20.00	8	2,482	0.32%
2023/03/29	22	19.85	0	0.00	19.85	22	2,644	0.83%
2023/03/28	0	0.00	0.1	20.05	19.80	-0.1	2,687	0.00%
2023/03/27	8	19.78	9	19.96	20.00	-1	2,697	-0.04%
2023/03/24	10	19.64	0	0.00	19.60	10	2,738	0.37%
2023/03/23	2	19.40	0	0.00	19.45	2	2,767	0.07%
2023/03/22	8	19.40	0	0.00	19.45	8	2,778	0.29%
2023/03/21	11	19.39	0	0.00	19.40	11	2,841	0.39%
2023/03/20	4	19.60	0	0.00	19.55	4	2,903	0.14%
2023/03/17	2	19.30	0	0.00	19.55	2	3,123	0.06%
2023/03/16	12	19.19	0	0.00	18.90	12	3,124	0.38%
2023/03/15	18	19.50	0	0.00	19.45	18	3,186	0.56%
2023/03/13	2	19.43	0	0.00	19.65	2	3,388	0.06%
2023/03/10	8	19.61	0	0.00	19.60	8	3,538	0.23%
2023/03/09	1	19.90	0	0.00	19.90	1	3,990	0.03%
2023/03/08	0	0.00	2	19.95	20.00	-2	4,351	-0.05%
2023/03/06	0	0.00	1	20.00	19.85	-1	4,576	-0.02%
2023/03/03	2	19.80	0	0.00	19.85	2	4,645	0.04%
2023/03/01	5	19.83	1	19.85	19.80	4	4,684	0.09%
2023/02/23	2	19.93	0	0.00	19.95	2	4,680	0.04%
2023/02/22	1	19.90	12	19.77	19.85	-11	4,664	-0.24%
2023/02/17	0	0.00	0.1	19.85	19.85	-0.1	4,755	0.00%
2023/02/16	2	19.65	7	19.70	19.65	-5	4,872	-0.10%
2023/02/15	2	19.55	1	19.65	19.65	1	4,963	0.02%
2023/02/14	5	19.42	0	0.00	19.50	5	4,957	0.10%
2023/02/10	16	19.49	0	0.00	19.30	16	5,003	0.32%
2023/02/09	15	19.69	1	19.80	19.65	14	4,972	0.28%
2023/02/08	34	19.61	1	19.60	19.60	33	4,977	0.66%
2023/02/07	20	19.85	0	0.00	19.80	20	4,927	0.41%
2023/02/06	12	19.90	0	0.00	19.95	12	4,905	0.24%
2023/02/03	1	19.95	0	0.00	19.85	1	4,885	0.02%
2023/02/02	8	19.94	0	0.00	19.95	8	4,851	0.16%
2023/02/01	35	20.13	0	0.00	20.10	35	4,806	0.73%
2023/01/31	21	20.07	1	20.10	20.05	20	4,794	0.42%
2023/01/30	25	19.83	0.1	19.85	19.80	25	4,739	0.53%
2023/01/17	14	19.79	0	0.00	19.85	14	4,691	0.30%
2023/01/13	83	19.61	0	0.00	19.50	83	4,597	1.81%
2023/01/12	24	19.60	0	0.00	19.60	24	4,591	0.52%
2023/01/11	16	19.37	5	19.40	19.35	11	4,543	0.24%
2023/01/10	18	19.34	0	0.00	19.40	18	4,540	0.40%
2023/01/09	7	19.33	0	0.00	19.35	7	4,516	0.15%
2023/01/06	17	19.34	20	19.33	19.30	-3	4,500	-0.07%
2023/01/05	53	19.44	0	0.00	19.30	53	4,514	1.17%
2023/01/04	48	19.31	60	19.33	19.30	-12	4,480	-0.27%
2023/01/03	38	18.95	0	0.00	19.20	38	4,453	0.85%
2022/12/30	115	18.94	0	0.00	18.85	115	4,427	2.60%	大買/鉅額交易
2022/12/29	0	0.00	8	18.75	18.80	-8	4,415	-0.18%
2022/12/28	0	0.00	1	19.00	18.85	-1	4,417	-0.02%
2022/12/23	0	0.00	1	19.00	18.95	-1	4,368	-0.02%
2022/12/22	6	18.18	20	18.50	18.75	-14	4,346	-0.32%
2022/12/21	21	18.32	0	0.00	18.15	21	4,338	0.48%
2022/12/20	1	18.55	0	0.00	18.25	1	4,264	0.02%
2022/12/19	0	0.00	31	18.30	18.35	-31	4,281	-0.72%
2022/12/16	12	18.68	0	0.00	18.35	12	4,271	0.28%
2022/12/14	1	18.80	0	0.00	18.80	1	4,160	0.02%
2022/12/12	4	18.31	0	0.00	18.45	4	4,095	0.10%
2022/12/09	2	19.25	0	0.00	19.00	2	4,067	0.05%
2022/12/08	0	0.00	2	18.65	18.85	-2	3,862	-0.05%
2022/12/07	11	18.93	1	18.85	18.85	10	3,836	0.26%
2022/12/06	41	19.56	1	19.25	19.20	40	3,753	1.07%
2022/12/05	5	20.30	36	20.27	20.20	-31	3,604	-0.86%
2022/12/02	20	20.20	23	20.63	20.30	-3	3,560	-0.08%
2022/12/01	10	20.76	13	21.00	20.70	-3	3,402	-0.09%
2022/11/30	10	20.20	11.1	20.80	20.80	-1.1	2,936	-0.04%
2022/11/29	0	0.00	35	19.02	18.95	-35	2,586	-1.35%
2022/11/28	1	18.55	46.3	18.66	18.80	-45.3	2,511	-1.80%
2022/11/25	1	18.30	40	18.29	18.30	-39	2,377	-1.64%
2022/11/24	0	0.00	30	17.82	17.85	-30	2,293	-1.31%
2022/11/23	1	17.50	23	17.55	17.50	-22	2,259	-0.97%
2022/11/22	1	17.40	11	17.54	17.35	-10	2,275	-0.44%
2022/11/21	0	0.00	30	17.42	17.35	-30	2,281	-1.32%
2022/11/17	1	17.45	11	17.65	17.65	-10	2,379	-0.42%
2022/11/16	1	17.50	0	0.00	17.35	1	2,368	0.04%
2022/11/15	4	17.61	1	17.80	17.70	3	2,326	0.13%
2022/11/14	6	17.57	1	17.70	17.80	5	2,318	0.22%
2022/11/11	1	18.10	0	0.00	18.05	1	2,211	0.05%
2022/11/07	4	17.99	0	0.00	18.05	4	2,362	0.17%
2022/11/02	4	17.70	0	0.00	17.70	4	2,371	0.17%
2022/11/01	4	17.65	0	0.00	17.70	4	2,373	0.17%
2022/10/21	0	0.00	2	17.30	17.30	-2	2,445	-0.08%
2022/10/20	5	17.04	0	0.00	17.20	5	2,443	0.20%
2022/10/18	0	0.00	2	17.30	17.45	-2	2,447	-0.08%
2022/10/17	2	17.00	2	16.85	17.05	0	2,453	0.00%
2022/10/13	5.2	16.88	4	16.90	16.80	1.2	2,486	0.05%
2022/10/11	1	17.60	0	0.00	17.50	1	2,508	0.04%
2022/10/05	1	17.80	0	0.00	17.85	1	2,950	0.03%
2022/10/04	1	17.70	0	0.00	17.75	1	3,093	0.03%
2022/10/03	2	17.60	1	17.35	17.55	1	3,173	0.03%
2022/09/30	1	16.85	1	17.20	17.50	0	3,229	0.00%
2022/09/29	6	17.04	5	16.85	17.10	1	3,278	0.03%
2022/09/28	1.6	16.87	5	17.12	16.60	-3.5	3,317	-0.10%
2022/09/27	19	17.48	1	17.60	17.55	18	3,304	0.55%
2022/09/26	5	18.23	0	0.00	17.85	5	3,292	0.15%
2022/09/23	0	0.00	1	18.65	18.65	-1	3,314	-0.03%
2022/09/21	2	18.63	0	0.00	18.60	2	3,349	0.06%
2022/09/20	0	18.75	0	0.00	18.75	0	3,373	0.00%
2022/09/14	0	0.00	6	18.60	18.65	-6	3,531	-0.17%
2022/09/13	1	18.55	4	18.65	18.65	-3	3,590	-0.08%
2022/09/12	4	18.50	0	0.00	18.45	4	3,645	0.11%
2022/09/08	3	18.27	72	18.42	18.45	-69	3,663	-1.88%
2022/09/07	4	17.93	6	18.00	17.95	-2	3,661	-0.05%
2022/09/06	2	18.15	3	18.22	18.30	-1	3,673	-0.03%
2022/09/05	6	18.36	0	0.00	18.35	6	3,674	0.16%
2022/09/01	0	0.00	2	18.70	18.70	-2	3,667	-0.05%
2022/08/31	1	18.65	0	0.00	18.80	1	3,658	0.03%
2022/08/30	0	18.90	0	0.00	18.75	0	3,674	0.00%
2022/08/29	3	18.77	0	0.00	18.75	3	3,704	0.08%
2022/08/26	0	0.00	6	19.20	19.15	-6	3,702	-0.16%
2022/08/24	11	19.22	3	19.10	19.20	8	3,731	0.21%
2022/08/23	0	0.00	6	18.85	18.90	-6	3,674	-0.16%
2022/08/17	35	18.69	10	18.70	18.70	25	3,748	0.67%
2022/08/16	9	18.95	0	0.00	18.85	9	3,712	0.24%
2022/08/15	3	19.12	5	19.15	19.20	-2	3,655	-0.05%
2022/08/12	5	19.25	368	19.23	19.25	-363	3,634	-9.99%	大賣/鉅額交易
2022/08/10	2	19.38	5	19.45	19.55	-3	3,591	-0.08%
2022/08/09	1	19.60	0	0.00	19.60	1	3,624	0.03%
2022/08/08	2	19.28	0	0.00	19.40	2	3,651	0.05%
2022/08/05	3	19.40	0	0.00	19.40	3	3,700	0.08%
2022/08/04	3	19.00	23	19.03	19.25	-20	3,773	-0.53%
2022/08/02	0	0.00	1	19.80	19.60	-1	3,817	-0.03%
2022/08/01	0	0.00	1.6	19.90	19.95	-1.6	3,923	-0.04%
2022/07/29	0	0.00	1	19.90	19.80	-1	3,966	-0.03%
2022/07/25	0	0.00	1	19.60	19.65	-1	4,118	-0.02%
2022/07/22	2	19.35	1	19.30	19.35	1	4,178	0.02%
2022/07/20	3	19.53	0	0.00	19.35	3	4,312	0.07%
2022/07/19	4	19.31	1	19.30	19.35	3	4,361	0.07%
2022/07/15	4	18.94	2	18.88	18.80	2	4,367	0.05%
2022/07/14	1	19.20	10	18.96	19.20	-9	4,323	-0.21%
2022/07/13	16	20.73	13	20.65	20.60	3	4,147	0.07%
2022/07/12	21	20.67	27	20.35	20.35	-6	3,987	-0.15%
2022/07/07	1	21.60	1	21.30	21.55	0	3,848	0.00%
2022/07/06	4	21.91	0	0.00	21.40	4	3,823	0.10%
2022/07/05	4	22.10	1	22.25	22.15	3	3,845	0.08%
2022/07/04	2	21.98	0	0.00	21.80	2	3,840	0.05%
2022/07/01	6	22.06	2	22.25	21.95	4	3,924	0.10%
2022/06/30	1	22.70	0	0.00	22.70	1	3,952	0.03%
2022/06/27	1	23.25	2	23.20	23.20	-1	4,495	-0.02%
2022/06/24	0	0.00	3	22.70	22.75	-3	4,487	-0.07%
2022/06/22	5	22.47	6	22.28	22.25	-1	4,511	-0.02%
2022/06/21	5	22.85	5	23.08	23.10	0	4,418	0.00%
2022/06/20	4.5	23.11	1	22.85	22.80	3.5	4,393	0.08%
2022/06/17	3	23.70	0	0.00	23.60	3	4,361	0.07%
2022/06/16	1	24.40	0	0.00	23.85	1	4,373	0.02%
2022/06/14	3	23.93	2	24.00	23.95	1	4,404	0.02%
2022/06/09	1	24.75	0	0.00	24.75	1	4,480	0.02%
2022/06/08	0	0.00	2.2	24.74	24.60	-2.2	4,538	-0.05%
2022/05/27	2	24.00	3	24.05	24.00	-1	5,388	-0.02%
2022/05/26	1	24.05	0	0.00	23.95	1	5,504	0.02%
2022/05/24	0	0.00	1	24.30	24.10	-1	5,633	-0.02%
2022/05/23	2	24.15	0	0.00	24.15	2	5,624	0.04%
2022/05/20	0	0.00	2	24.30	24.10	-2	5,713	-0.04%
2022/05/19	1	24.00	0	0.00	24.15	1	5,774	0.02%
2022/05/16	0	23.95	0	0.00	23.95	0	5,853	0.00%
2022/05/13	5	23.76	1	23.70	23.80	4	5,880	0.07%
2022/05/12	6	23.71	4	23.78	23.45	2	6,070	0.03%
2022/05/11	5	24.14	0	0.00	24.20	5	6,223	0.08%
2022/05/10	3	24.17	6	24.25	24.25	-3	6,404	-0.05%
2022/05/09	51	24.79	1	24.65	24.60	50	6,485	0.77%
2022/05/06	2	25.55	0	0.00	25.55	2	6,541	0.03%
2022/05/05	0	0.00	5	26.05	26.15	-5	6,623	-0.08%
2022/05/04	1	25.80	0	0.00	25.85	1	6,626	0.02%
2022/04/28	21	25.60	2	25.50	25.80	19	6,871	0.28%
2022/04/27	11	25.16	100	25.10	25.05	-89	6,853	-1.30%
2022/04/26	1	25.90	0	0.00	26.00	1	6,861	0.01%
2022/04/25	1	25.95	2	26.03	25.95	-1	6,865	-0.01%
2022/04/22	3	26.48	0	0.00	26.50	3	6,816	0.04%
2022/04/21	1	26.35	0	0.00	26.50	1	6,834	0.01%
2022/04/20	2	26.23	82	26.20	26.30	-80	6,875	-1.16%
2022/04/15	0	0.00	5	26.40	26.40	-5	7,184	-0.07%
2022/04/14	12	26.55	2	26.55	26.55	10	7,364	0.14%
2022/04/13	2	26.30	0	0.00	26.30	2	7,342	0.03%
2022/04/12	33	25.97	10	26.00	26.15	23	7,389	0.31%
2022/04/11	10	26.29	0	0.00	26.15	10	7,410	0.13%
2022/04/08	0	0.00	1	26.55	26.60	-1	7,422	-0.01%
2022/04/07	12	26.47	0	0.00	26.25	12	7,512	0.16%
2022/04/06	13	26.66	10	26.66	26.75	3	7,510	0.04%
2022/04/01	23	26.92	0	0.00	27.00	23	7,483	0.31%
2022/03/31	21	27.46	0	0.00	27.30	21	7,388	0.28%
2022/03/30	7	27.87	8	27.90	27.85	-1	7,366	-0.01%
2022/03/29	2	26.70	2	26.80	26.80	0	7,049	0.00%
2022/03/28	9	26.68	0	0.00	26.80	9	7,062	0.13%
2022/03/25	0	0.00	5	27.25	27.25	-5	7,058	-0.07%
2022/03/24	0	0.00	1	26.95	26.95	-1	7,056	-0.01%
2022/03/23	0.6	27.14	0	0.00	27.15	0.6	7,109	0.01%
2022/03/22	10	26.90	0	0.00	27.15	10	7,152	0.14%
2022/03/21	10	27.00	2	26.95	27.00	8	7,239	0.11%
2022/03/18	1	26.80	1	26.70	26.55	0	7,296	0.00%
2022/03/17	27	26.69	0	0.00	26.75	27	7,342	0.37%
2022/03/15	2	26.43	0	0.00	26.40	2	7,471	0.03%
2022/03/14	1	26.40	10.2	26.60	26.80	-9.2	7,632	-0.12%
2022/03/11	6	26.35	0	0.00	26.25	6	7,710	0.08%
2022/03/10	6	26.43	1	26.50	26.50	5	7,763	0.06%
2022/03/09	29	26.32	5	26.15	26.10	24	7,810	0.31%
2022/03/08	18	27.00	5	27.17	26.70	13	7,737	0.17%
2022/03/07	23	27.73	2	27.85	27.75	21	7,794	0.27%
2022/03/03	5	28.95	20	29.04	28.95	-15	8,350	-0.18%
2022/03/02	3	28.83	16	28.84	28.85	-13	9,203	-0.14%
2022/03/01	16	28.55	8	28.68	28.75	8	9,854	0.08%
2022/02/25	1	27.90	7	28.40	28.40	-6	10,084	-0.06%
2022/02/24	37	28.08	5	27.80	27.80	32	10,113	0.32%
2022/02/23	1	28.35	1	28.50	28.45	0	10,078	0.00%
2022/02/22	5	28.30	14	28.46	28.35	-9	10,231	-0.09%
2022/02/21	1	28.60	8	28.68	28.70	-7	10,260	-0.07%
2022/02/18	5	28.25	16	28.53	28.55	-11	10,295	-0.11%
2022/02/17	1	28.40	0	0.00	28.35	1	10,442	0.01%
2022/02/16	7	28.29	0	0.00	28.25	7	10,722	0.07%
2022/02/14	8	28.50	5	28.69	28.30	3	11,335	0.03%
2022/02/11	12	28.95	40	28.97	29.00	-28	11,247	-0.25%
2022/02/10	11	28.86	8	28.75	28.80	3	11,082	0.03%
2022/02/09	8	28.29	6	28.46	28.50	2	10,962	0.02%
2022/02/08	0	0.00	10	28.05	28.25	-10	10,899	-0.09%
2022/02/07	0	0.00	1	27.05	27.80	-1	10,850	-0.01%
2022/01/26	2	26.60	4	26.55	26.60	-2	10,807	-0.02%
2022/01/25	32	26.63	2	26.58	26.50	30	10,809	0.28%
2022/01/24	11	27.14	2	27.10	27.00	9	10,773	0.08%
2022/01/21	42	27.72	2	27.65	27.50	40	10,718	0.37%
2022/01/20	10	27.70	5	27.90	27.85	5	10,619	0.05%
2022/01/19	16	27.85	7	27.74	27.60	9	10,619	0.08%
2022/01/18	7	28.01	0	0.00	27.80	7	10,534	0.07%
2022/01/17	0	0.00	4	27.95	28.05	-4	10,569	-0.04%
2022/01/14	7	27.82	0	0.00	27.85	7	10,674	0.07%
2022/01/13	1	28.05	4	28.04	28.05	-3	10,691	-0.03%
2022/01/12	2	27.75	0	0.00	27.75	2	10,724	0.02%
2022/01/11	31	27.72	5	27.67	27.65	26	10,735	0.24%
2022/01/10	10	28.06	2	28.00	28.05	8	10,654	0.08%
2022/01/07	42	28.45	23	28.56	28.25	19	10,611	0.18%
2022/01/06	2	28.20	0	0.00	28.10	2	10,514	0.02%
2022/01/05	16	28.13	7.1	28.09	28.10	8.9	10,537	0.08%
2022/01/04	54	28.26	41	28.20	28.25	13	10,557	0.12%
2022/01/03	2	28.38	1	28.45	28.40	1	10,591	0.01%
2021/12/30	3	28.77	3	29.05	28.70	0	10,636	0.00%
2021/12/29	3	28.65	3	28.80	28.85	0	10,723	0.00%
2021/12/28	2	28.55	2	28.60	28.65	0	10,792	0.00%
2021/12/24	2	28.55	1	28.45	28.40	1	11,428	0.01%
2021/12/23	95	28.34	3	28.30	28.35	92	11,759	0.78%
2021/12/21	3	28.10	4	28.25	28.20	-1	12,689	-0.01%
2021/12/20	3	28.28	2	28.40	28.10	1	13,086	0.01%
2021/12/17	2	28.30	7	28.23	28.30	-5	13,159	-0.04%
2021/12/16	12	27.99	5	27.95	27.90	7	13,171	0.05%
2021/12/15	6	27.99	18	28.23	27.95	-12	13,213	-0.09%
2021/12/14	8	28.19	15	28.19	28.10	-7	13,455	-0.05%
2021/12/13	23	28.20	0	0.00	28.15	23	13,645	0.17%
2021/12/10	14	28.21	19	28.25	28.20	-5	13,719	-0.04%
2021/12/09	41	28.57	20	28.50	28.45	21	13,672	0.15%
2021/12/08	59	28.87	120	28.67	28.55	-61	13,661	-0.45%	大賣/
2021/12/07	1	28.50	38	28.56	28.75	-37	13,548	-0.27%
2021/12/06	32	28.39	2	28.50	28.35	30	13,459	0.22%
2021/12/03	59	28.63	59	28.56	28.50	0	13,445	0.00%
2021/12/02	55	28.49	6	28.63	28.40	49	13,374	0.37%
2021/12/01	44	28.55	48	28.75	28.70	-4	13,300	-0.03%
2021/11/30	7	28.83	107	28.75	28.75	-100	13,134	-0.76%	大賣/
2021/11/29	35	28.72	34	28.77	28.70	1	12,856	0.01%
2021/11/26	214	29.83	83	29.86	29.80	131	12,642	1.04%	大買/鉅額交易
2021/11/25	29	29.62	4	29.96	29.75	25	11,857	0.21%
2021/11/24	15	28.60	6	29.10	29.20	9	11,104	0.08%
2021/11/23	10	28.20	1	28.40	28.15	9	10,814	0.08%
2021/11/22	1	28.30	0	0.00	28.30	1	10,788	0.01%
2021/11/19	8	28.81	9	28.67	28.50	-1	10,778	-0.01%
2021/11/18	14	28.33	3	28.40	28.70	11	10,714	0.10%
2021/11/17	5	28.25	1	28.30	28.15	4	10,699	0.04%
2021/11/16	11	28.40	0	0.00	28.45	11	10,782	0.10%
2021/11/15	20	28.73	28	28.79	28.80	-8	10,695	-0.07%
2021/11/12	83	28.92	71	29.48	29.55	12	10,498	0.11%
2021/11/11	15	27.64	2	27.70	27.50	13	10,105	0.13%
2021/11/10	25	28.33	8	28.28	28.15	17	10,236	0.17%
2021/11/09	36	27.90	11	27.85	27.95	25	10,379	0.24%
2021/11/08	13	27.68	6	27.73	27.85	7	10,598	0.07%
2021/11/05	31	27.50	9	27.42	27.55	22	10,861	0.20%
2021/11/04	45	27.15	0	0.00	27.10	45	10,873	0.41%
2021/11/03	13	27.38	7	27.40	27.50	6	10,892	0.06%
2021/11/02	64	27.04	1	27.25	26.95	63	11,027	0.57%
2021/11/01	20	27.15	8	27.18	27.05	12	11,256	0.11%
2021/10/28	0	0.00	6	26.79	26.95	-6	11,313	-0.05%
2021/10/27	18	26.60	0	0.00	26.55	18	11,359	0.16%
2021/10/26	2	26.78	0	0.00	26.80	2	11,391	0.02%
2021/10/25	2	26.40	13.2	26.61	26.80	-11.2	11,456	-0.10%
2021/10/22	28	26.48	6	26.48	26.35	22	11,536	0.19%
2021/10/21	21	26.90	0	0.00	26.85	21	11,544	0.18%
2021/10/20	26	27.04	2	27.25	26.90	24	11,630	0.21%
2021/10/19	25	27.12	11	27.37	27.30	14	11,719	0.12%
2021/10/18	75	27.37	30	27.62	27.35	45	11,753	0.38%
2021/10/15	6	27.14	11	27.12	27.20	-5	11,849	-0.04%
2021/10/14	47	27.02	9	26.85	26.95	38	12,027	0.32%
2021/10/13	28	27.36	11	27.70	27.15	17	12,000	0.14%
2021/10/12	28	27.84	19	28.13	27.75	9	12,108	0.07%
2021/10/08	10	28.10	9	28.10	28.10	1	12,156	0.01%
2021/10/07	0	0.00	20	28.38	28.70	-20	12,374	-0.16%
2021/10/06	15	28.07	39	28.22	28.10	-24	12,730	-0.19%
2021/10/05	0	0.00	48	27.05	27.60	-48	12,779	-0.38%
2021/10/04	65	27.26	77	27.41	26.85	-12	12,812	-0.09%
2021/10/01	54	28.36	8	28.07	28.10	46	12,723	0.36%
2021/09/30	47	29.12	10	28.95	28.95	37	12,932	0.29%
2021/09/29	54	30.85	81	30.26	29.80	-27	13,036	-0.21%
2021/09/28	3	30.53	34	30.62	31.00	-31	13,169	-0.24%
2021/09/27	5	29.97	105	30.19	30.35	-100	16,563	-0.60%	大賣/
2021/09/24	60	29.48	26	29.53	29.25	34	18,467	0.18%
2021/09/23	0	0.00	85	28.98	29.15	-85	18,717	-0.45%
2021/09/22	26.1	28.50	100	28.53	28.65	-73.9	18,974	-0.39%
2021/09/17	39	29.99	29	29.25	29.10	10	19,124	0.05%
2021/09/16	7	29.47	16	29.55	29.90	-9	18,943	-0.05%
2021/09/15	5	28.95	0	0.00	28.80	5	18,890	0.03%
2021/09/14	7	29.06	0	0.00	29.15	7	19,005	0.04%
2021/09/13	7	28.93	1	29.15	29.40	6	19,224	0.03%
2021/09/10	5	28.85	0	0.00	28.90	5	19,502	0.03%
2021/09/08	16.1	28.46	0	0.00	28.45	16.1	19,913	0.08%
2021/09/07	5	28.65	0	0.00	28.85	5	20,858	0.02%
2021/09/06	2	28.63	0	0.00	28.50	2	21,221	0.01%
2021/09/03	0	0.00	11	29.68	29.25	-11	21,757	-0.05%
2021/09/02	1	29.90	0	0.00	29.45	1	22,413	0.00%
2021/09/01	1	30.40	3	30.30	30.10	-2	22,929	-0.01%
2021/08/31	5	29.45	21	30.22	30.45	-16	23,466	-0.07%
2021/08/30	0	0.00	4	29.58	29.50	-4	24,389	-0.02%
2021/08/27	0	0.00	1	29.30	29.50	-1	24,911	0.00%
2021/08/26	0	0.00	2	29.15	29.05	-2	25,559	-0.01%
2021/08/25	6	28.75	0	0.00	28.90	6	26,376	0.02%
2021/08/24	2	28.73	0	0.00	28.75	2	26,576	0.01%
2021/08/23	4	28.60	2	28.55	28.45	2	26,948	0.01%
2021/08/20	17	28.27	3	28.47	28.10	14	27,069	0.05%
2021/08/19	0.1	29.60	0	0.00	29.00	0.1	27,083	0.00%
2021/08/18	3.2	29.04	16	28.86	29.95	-12.8	27,251	-0.05%
2021/08/17	12	29.79	15	29.74	29.20	-3	27,885	-0.01%
2021/08/16	47	30.67	55	30.81	29.90	-8	27,993	-0.03%
2021/08/13	5	31.60	14	31.75	31.20	-9	28,018	-0.03%
2021/08/12	0	0.00	14	31.11	31.30	-14	28,173	-0.05%
2021/08/11	3	30.90	3	30.70	30.00	0	28,360	0.00%
2021/08/06	3	31.02	0	0.00	30.95	3	29,674	0.01%
2021/08/05	5	30.78	6	30.36	30.90	-1	29,798	0.00%
2021/08/04	6	30.11	3	30.13	30.30	3	30,190	0.01%
2021/07/30	1	29.20	2	29.30	29.15	-1	31,833	0.00%
2021/07/29	8	28.92	3	29.15	29.30	5	32,167	0.02%
2021/07/28	15	28.84	0	0.00	28.90	15	32,510	0.05%
2021/07/27	8	29.42	1	29.40	29.25	7	33,073	0.02%
2021/07/26	13	30.03	0	0.00	29.75	13	33,683	0.04%
2021/07/23	5	30.39	5	29.99	30.45	0	34,349	0.00%
2021/07/22	3	29.57	10	29.85	29.45	-7	34,457	-0.02%
2021/07/21	19	29.99	2	29.90	29.30	17	34,896	0.05%
2021/07/20	21.1	30.29	9	30.09	30.05	12.1	35,053	0.03%
2021/07/19	7	31.30	2	31.23	31.40	5	35,307	0.01%
2021/07/16	20	31.32	63	31.00	31.30	-43	36,742	-0.12%
2021/07/15	9	30.45	35	30.30	31.15	-26	37,062	-0.07%
2021/07/14	17	29.73	92	29.53	30.05	-75	37,787	-0.20%
2021/07/13	37	30.54	22	30.46	30.15	15	38,665	0.04%
2021/07/12	23	31.80	10	31.75	31.45	13	38,720	0.03%
2021/07/09	18	31.89	3	31.78	31.80	15	39,020	0.04%
2021/07/08	2	31.65	6	31.98	32.10	-4	39,246	-0.01%
2021/07/07	23	32.15	15	32.25	31.80	8	39,497	0.02%
2021/07/06	194	33.41	22	33.16	33.35	172	39,662	0.43%	大買/鉅額交易
2021/07/05	6	32.53	25	32.62	32.75	-19	39,482	-0.05%
2021/07/02	123	34.23	298	34.54	32.00	-175	39,015	-0.45%	大買/大賣/鉅額交易
2021/07/01	185	32.04	137	32.51	32.90	48	35,475	0.14%	大買/大賣/
2021/06/30	46	29.80	41	29.94	29.95	5	33,491	0.01%
2021/06/29	9	29.54	5	30.10	29.30	4	33,314	0.01%
2021/06/28	92	29.43	12	29.44	29.70	80	33,309	0.24%
2021/06/25	10	29.09	0	0.00	29.05	10	33,238	0.03%
2021/06/24	5	29.05	23	29.01	29.15	-18	33,558	-0.05%
2021/06/23	28	28.93	13	28.69	28.75	15	34,034	0.04%
2021/06/22	1	28.90	17	29.14	29.00	-16	34,354	-0.05%
2021/06/21	33	28.14	12	28.45	28.50	21	34,152	0.06%
2021/06/18	17	29.52	13	29.48	29.10	4	33,904	0.01%
2021/06/17	15	29.13	0.2	29.43	29.55	14.8	33,817	0.04%
2021/06/16	143	30.12	81	29.75	29.05	62	33,732	0.18%	大買/
2021/06/15	120	29.98	39.2	30.56	30.10	80.8	32,787	0.25%	大買/
2021/06/11	16	29.93	16	29.97	30.00	0	32,499	0.00%
2021/06/09	36	29.90	37	30.06	30.05	-1	31,523	0.00%
2021/06/08	68	29.86	46	29.86	29.80	22	31,112	0.07%
2021/06/07	59	29.98	129	29.81	29.80	-70	30,592	-0.23%	大賣/
2021/06/04	109	28.86	104	28.75	28.60	5	29,651	0.02%	大買/大賣/
2021/06/03	44.2	28.21	33	28.16	28.50	11.2	29,516	0.04%
2021/06/02	117	27.97	124	27.95	27.60	-7	29,646	-0.02%	大買/大賣/
2021/06/01	28	27.15	21	27.05	27.00	7	28,925	0.02%
2021/05/31	46	26.94	65	27.01	26.80	-19	28,924	-0.07%
2021/05/28	41	26.31	59	26.10	26.20	-18	28,562	-0.06%
2021/05/27	24	25.77	27	25.82	25.75	-3	28,446	-0.01%
2021/05/26	32	25.96	39	26.09	26.05	-7	28,348	-0.02%
2021/05/25	144	26.30	85	26.13	25.90	59	28,179	0.21%	大買/
2021/05/24	36	25.08	55	25.29	25.15	-19	27,684	-0.07%
2021/05/21	41.6	24.54	63	24.78	24.80	-21.4	27,756	-0.08%
2021/05/20	68	24.39	77	24.29	24.00	-9	27,565	-0.03%
2021/05/19	95	24.46	54	24.41	24.45	41	27,252	0.15%
2021/05/18	197	24.64	66	24.68	24.85	131	26,955	0.49%	大買/鉅額交易
2021/05/17	104.2	24.52	43	24.26	24.05	61.2	26,378	0.23%	大買/
2021/05/14	57	27.03	20	27.38	26.70	37	25,940	0.14%
2021/05/13	59	25.19	60	24.90	25.00	-1	25,311	0.00%
2021/05/12	70	26.12	50	25.75	25.70	20	25,069	0.08%
2021/05/11	58	28.80	57	28.99	28.00	1	24,485	0.00%
2021/05/10	79.1	28.91	90	28.94	28.90	-10.9	23,939	-0.05%
2021/05/07	96	29.29	6	29.74	29.05	90	23,292	0.39%
2021/05/06	290	32.15	287	32.25	32.25	3	22,826	0.01%	大買/大賣/
2021/05/05	18	31.01	19	31.87	31.30	-1	22,518	0.00%
2021/05/04	21	30.36	29	30.25	30.20	-8	22,164	-0.04%
2021/05/03	57	33.38	59	33.54	32.65	-2	21,499	-0.01%
2021/04/29	26	33.42	56	33.24	33.50	-30	20,888	-0.14%
2021/04/28	7	32.55	6	32.58	32.50	1	20,155	0.00%
2021/04/27	23	32.23	22	32.30	32.60	1	20,086	0.00%
2021/04/26	13	31.44	45	31.83	32.10	-32	19,617	-0.16%
2021/04/23	23	31.30	33	30.93	31.30	-10	19,396	-0.05%
2021/04/22	94	32.66	50	32.57	31.75	44	19,134	0.23%
2021/04/21	23	31.39	5	31.43	31.40	18	17,793	0.10%
2021/04/20	35.2	30.93	307	30.99	31.85	-271.8	17,379	-1.56%	大賣/鉅額交易
2021/04/19	325	32.28	79	31.84	32.65	246	16,683	1.47%	大買/鉅額交易
2021/04/16	19	29.76	15	29.64	29.70	4	15,557	0.03%
2021/04/15	2	29.15	14	29.11	29.15	-12	15,203	-0.08%
2021/04/14	5	27.88	7	28.26	27.90	-2	14,958	-0.01%
2021/04/13	32	28.67	5	28.68	28.20	27	14,843	0.18%
2021/04/12	15	29.14	32	29.45	29.60	-17	14,702	-0.12%
2021/04/09	5	28.15	0	0.00	28.45	5	14,253	0.04%
2021/04/08	206	27.88	212	27.85	28.00	-6	14,186	-0.04%	大買/大賣/
2021/04/07	31	27.56	1	27.60	27.80	30	14,574	0.21%
2021/04/06	12	27.92	6	27.83	27.90	6	14,641	0.04%
2021/04/01	4	27.30	11	27.28	27.30	-7	14,455	-0.05%
2021/03/31	35	27.56	7	27.46	27.50	28	14,359	0.19%
2021/03/30	11	27.13	6	27.19	27.30	5	14,217	0.04%
2021/03/29	24	27.53	33	27.28	27.00	-9	14,377	-0.06%
2021/03/26	32	26.69	13	26.48	26.80	19	15,094	0.13%
2021/03/25	31	25.41	42	25.75	25.95	-11	14,603	-0.08%
2021/03/24	0	0.00	31	24.70	24.95	-31	14,095	-0.22%
2021/03/23	23	24.54	0	0.00	24.55	23	14,129	0.16%
2021/03/22	20	24.23	20	24.64	24.55	0	14,127	0.00%
2021/03/19	32	24.32	27	24.21	24.10	5	14,283	0.04%
2021/03/18	18	24.96	10	24.85	24.85	8	14,257	0.06%
2021/03/17	0	0.00	1	25.00	25.00	-1	14,337	-0.01%
2021/03/16	1	25.15	0	0.00	25.15	1	14,472	0.01%
2021/03/15	18	25.65	13	25.60	25.60	5	14,467	0.03%
2021/03/12	13	25.05	30	25.33	25.30	-17	14,393	-0.12%
2021/03/11	6	25.14	25	25.12	25.10	-19	14,430	-0.13%
2021/03/10	11	25.07	8	25.27	25.35	3	14,519	0.02%
2021/03/09	60	25.04	23	25.33	25.25	37	14,525	0.25%
2021/03/08	32	25.53	12.2	25.37	25.65	19.8	14,413	0.14%
2021/03/05	11	24.05	0	0.00	23.85	11	13,681	0.08%
2021/03/04	2	24.13	29	24.45	24.35	-27	13,792	-0.20%
2021/03/02	17	23.57	1	23.95	23.55	16	13,978	0.11%
2021/02/26	0	0.00	10	23.90	23.85	-10	14,156	-0.07%
2021/02/25	0	0.00	5	23.85	23.85	-5	14,393	-0.03%
2021/02/24	30	23.83	20	23.65	23.65	10	14,651	0.07%
2021/02/23	10	23.95	36	24.26	24.35	-26	14,864	-0.17%
2021/02/22	1	23.60	10	23.55	23.50	-9	14,685	-0.06%
2021/02/19	1	23.40	4	23.68	23.50	-3	15,307	-0.02%
2021/02/18	1	23.25	5	23.55	23.25	-4	15,492	-0.03%
2021/02/17	20	23.15	0	0.00	23.00	20	15,831	0.13%
2021/02/04	0	0.00	10	22.35	22.55	-10	16,886	-0.06%
2021/02/02	0	0.00	4	21.75	21.80	-4	17,681	-0.02%
2021/02/01	1	20.65	17	20.58	21.55	-16	18,013	-0.09%
2021/01/29	0	0.00	4	20.90	20.90	-4	18,260	-0.02%
2021/01/28	10	21.07	9	21.16	21.05	1	18,452	0.01%
2021/01/27	9	21.68	0	0.00	21.55	9	18,929	0.05%
2021/01/26	24	21.80	0	0.00	21.85	24	19,461	0.12%
2021/01/22	0	0.00	10	21.90	22.00	-10	20,509	-0.05%
2021/01/21	20	21.25	0	0.00	21.40	20	20,749	0.10%
2021/01/20	1	21.25	2	21.80	21.10	-1	21,386	0.00%
2021/01/19	1	22.35	0	0.00	22.45	1	22,351	0.00%
2021/01/18	7	22.06	6	21.50	22.45	1	23,010	0.00%
2021/01/15	9	22.76	3	22.55	22.55	6	23,183	0.03%
2021/01/14	0	0.00	1	23.15	23.45	-1	23,266	0.00%
2021/01/13	0	0.00	12	23.10	23.20	-12	23,221	-0.05%
2021/01/12	5	23.15	0	0.00	23.10	5	23,313	0.02%
2021/01/11	3	23.32	2	23.60	23.35	1	23,266	0.00%
2021/01/08	3	23.35	12	23.54	23.50	-9	23,488	-0.04%
2021/01/07	1	24.05	12	23.91	23.95	-11	23,507	-0.05%
2021/01/06	5	23.20	1	24.00	23.35	4	23,377	0.02%
2021/01/05	2	24.85	21	24.54	24.30	-19	23,331	-0.08%
2021/01/04	1	24.10	8	24.03	24.10	-7	23,022	-0.03%
2020/12/31	0	0.00	3	23.73	23.75	-3	22,751	-0.01%
2020/12/30	29	23.80	15	23.88	23.55	14	22,459	0.06%
2020/12/29	1	23.10	25	23.30	23.10	-24	21,832	-0.11%
2020/12/28	4	22.85	34	22.82	22.95	-30	21,601	-0.14%
2020/12/25	1	22.70	6	22.80	22.75	-5	21,460	-0.02%
2020/12/24	6	22.75	7	22.79	22.65	-1	21,423	0.00%
2020/12/23	19	22.40	14	22.88	22.30	5	21,281	0.02%
2020/12/22	84	23.12	84	23.19	22.20	0	21,110	0.00%
2020/12/21	15	22.04	5	22.20	22.20	10	20,107	0.05%
2020/12/18	7	21.41	2.2	21.47	21.25	4.8	19,964	0.02%
2020/12/17	4	21.35	1	21.40	21.35	3	19,999	0.02%
2020/12/16	2	21.75	3	21.72	21.85	-1	19,924	-0.01%
2020/12/15	28	21.51	30	21.80	21.40	-2	19,902	-0.01%
2020/12/14	2	21.80	0	0.00	22.25	2	19,836	0.01%
2020/12/11	3	22.28	2	22.00	22.00	1	19,820	0.01%
2020/12/10	15	22.39	6	22.46	22.45	9	19,784	0.05%
2020/12/09	2	22.05	6	22.14	22.35	-4	19,778	-0.02%
2020/12/08	46	22.42	15	22.48	22.35	31	20,209	0.15%
2020/12/07	6	22.48	11	22.55	22.50	-5	20,619	-0.02%
2020/12/04	1	22.95	27	22.88	23.00	-26	20,686	-0.13%
2020/12/03	5	22.53	4	22.56	22.45	1	21,230	0.00%
2020/12/02	32.2	22.89	6	22.78	22.70	26.2	21,995	0.12%
2020/12/01	2	23.28	0	0.00	23.55	2	22,003	0.01%
2020/11/30	2	23.75	0	0.00	23.40	2	22,222	0.01%
2020/11/27	13	23.18	23	23.37	23.25	-10	22,335	-0.04%
2020/11/26	9	23.39	20	23.61	23.45	-11	22,207	-0.05%
2020/11/25	0	0.00	3	23.63	23.45	-3	22,044	-0.01%
2020/11/24	60	23.81	2	23.73	23.45	58	22,175	0.26%
2020/11/23	3	23.42	213	23.38	24.00	-210	22,055	-0.95%	大賣/鉅額交易
2020/11/20	31	23.76	357	23.41	23.50	-326	21,847	-1.49%	大賣/鉅額交易
2020/11/19	13	24.09	6	24.08	24.10	7	21,994	0.03%
2020/11/18	151	24.17	37	24.39	24.00	114	22,015	0.52%	大買/鉅額交易
2020/11/17	51	23.58	14	23.61	23.70	37	21,592	0.17%
2020/11/16	365	23.29	265	22.85	23.40	100	21,668	0.46%	大買/大賣/
2020/11/13	5	23.38	467	22.92	23.05	-462	21,653	-2.13%	大賣/鉅額交易
2020/11/12	55	22.94	13	23.04	22.60	42	21,895	0.19%
2020/11/11	299	23.73	23	23.85	23.55	276	22,015	1.25%	大買/鉅額交易
2020/11/10	24	23.53	3	23.03	23.15	21	22,065	0.10%
2020/11/09	20	23.30	11	23.27	23.65	9	21,824	0.04%
2020/11/06	6	22.96	5	22.92	23.00	1	21,415	0.00%
2020/11/05	10	22.95	40	22.98	23.00	-30	21,116	-0.14%
2020/11/04	94	23.33	7	23.16	22.80	87	21,000	0.41%
2020/11/03	402	22.76	26	23.17	23.05	376	20,453	1.84%	大買/鉅額交易
2020/11/02	36	22.95	38	23.17	22.30	-2	19,871	-0.01%
2020/10/30	5	22.78	11	22.76	22.75	-6	19,090	-0.03%
2020/10/29	2	22.45	5	22.60	22.75	-3	18,736	-0.02%
2020/10/28	42	22.36	789	22.19	22.50	-747	18,375	-4.07%	大賣/鉅額交易
2020/10/27	21	22.29	28	22.58	22.15	-7	17,655	-0.04%
2020/10/26	107	22.57	39	22.08	21.35	68	16,454	0.41%	大買/
2020/10/23	50	21.15	116	21.11	21.15	-66	15,739	-0.42%	大賣/
2020/10/22	50	20.90	31	20.80	20.55	19	15,560	0.12%
2020/10/21	50	20.55	60	20.39	20.55	-10	15,323	-0.07%
2020/10/20	100	20.30	42	20.38	20.30	58	15,212	0.38%
2020/10/19	50	19.95	11	19.82	20.00	39	15,121	0.26%
2020/10/16	207	19.99	225.1	19.71	19.80	-18.1	15,039	-0.12%	大買/大賣/
2020/10/15	145	19.74	98	19.55	19.95	47	14,777	0.32%	大買/
2020/10/14	301	19.43	11	19.42	19.50	290	14,574	1.99%	大買/鉅額交易
2020/10/13	25	18.99	30	19.25	18.90	-5	14,400	-0.03%
2020/10/12	15	18.50	7	18.56	18.50	8	14,170	0.06%
2020/10/08	10	19.00	3	19.15	19.00	7	14,123	0.05%
2020/10/07	1	19.20	1	19.00	19.20	0	14,270	0.00%
2020/10/06	30	19.33	10	19.35	19.35	20	14,312	0.14%
2020/10/05	10.1	18.85	5	19.10	19.10	5.1	14,381	0.04%
2020/09/29	0	0.00	10	18.75	18.75	-10	14,419	-0.07%
2020/09/28	0	0.00	53	18.80	18.95	-53	14,398	-0.37%
2020/09/25	12	18.07	40	18.36	18.30	-28	14,423	-0.19%
2020/09/24	69	18.08	4	18.38	18.00	65	14,305	0.45%
2020/09/23	13	18.82	0	0.00	18.75	13	14,097	0.09%
2020/09/22	6	18.70	14	19.13	19.15	-8	14,056	-0.06%
2020/09/21	1	19.35	0	0.00	19.35	1	13,977	0.01%
2020/09/18	3	19.57	12	19.59	19.45	-9	13,968	-0.06%
2020/09/17	19	19.81	25	19.78	19.55	-6	13,889	-0.04%
2020/09/16	3	19.15	19	19.28	19.05	-16	13,673	-0.12%
2020/09/15	10	19.55	31	19.53	19.65	-21	13,615	-0.15%
2020/09/14	55	19.50	10	19.42	19.15	45	13,512	0.33%
2020/09/11	33	20.03	44	20.24	19.90	-11	13,290	-0.08%
2020/09/10	80	20.72	63	20.80	20.90	17	12,760	0.13%
2020/09/09	3	20.40	422	20.25	20.50	-419	12,245	-3.42%	大賣/鉅額交易
2020/09/08	70	20.51	176	20.33	20.75	-106	11,962	-0.89%	大賣/鉅額交易
2020/09/07	362	21.27	89.1	21.09	21.45	272.9	11,200	2.44%	大買/鉅額交易
2020/09/04	413	19.65	77	19.76	19.50	336	10,332	3.25%	大買/鉅額交易
2020/09/03	81	19.35	15	19.54	19.55	66	10,040	0.66%
2020/09/02	30	19.23	70	19.68	19.15	-40	9,755	-0.41%
2020/09/01	10	18.99	0	0.00	19.10	10	9,488	0.11%
2020/08/31	5	18.85	13	19.18	19.20	-8	9,487	-0.08%
2020/08/28	92	18.99	71	19.58	19.00	21	9,432	0.22%
2020/08/27	6	19.00	15.6	18.87	18.75	-9.6	9,143	-0.10%
2020/08/26	0	0.00	9	19.07	19.10	-9	8,908	-0.10%
2020/08/25	57	19.01	117	19.32	18.90	-60	8,808	-0.68%	大賣/
2020/08/24	7	18.65	1	18.75	19.00	6	8,210	0.07%
2020/08/21	1	18.60	54	19.08	18.75	-53	8,047	-0.66%
2020/08/20	37	18.51	215	18.56	18.35	-178	7,781	-2.29%	大賣/鉅額交易
2020/08/19	45	18.65	392	18.75	19.20	-347	7,423	-4.67%	大賣/鉅額交易
2020/08/18	129.1	18.65	205	18.42	18.75	-75.9	6,994	-1.09%	大買/大賣/
2020/08/17	7	17.61	42	18.11	18.30	-35	6,069	-0.58%
2020/08/14	15	16.00	128	16.57	16.65	-113	5,671	-1.99%	大賣/鉅額交易
2020/08/13	6	14.98	6	15.13	15.15	0	5,420	0.00%
2020/08/12	70	14.81	0	0.00	14.80	70	5,652	1.24%
2020/08/10	0	0.00	9	14.88	15.00	-9	5,646	-0.16%
2020/08/07	21	14.55	0	0.00	14.60	21	5,590	0.38%
2020/08/06	150	14.63	0	0.00	14.55	150	5,595	2.68%	大買/鉅額交易
2020/07/29	37	13.99	104	13.87	13.80	-67	5,722	-1.17%	大賣/
2020/07/28	3	13.78	0	0.00	13.65	3	5,748	0.05%
2020/07/24	0	0.00	2	15.10	14.85	-2	5,870	-0.03%
2020/07/23	92	14.98	4	15.00	15.00	88	5,870	1.50%
2020/07/22	0	0.00	3	14.80	14.80	-3	5,841	-0.05%
2020/07/21	1	14.50	1	14.65	14.65	0	5,812	0.00%
2020/07/20	0	0.00	190	14.43	14.45	-190	5,830	-3.26%	大賣/鉅額交易
2020/07/16	3	14.75	2	14.80	14.75	1	5,921	0.02%
2020/07/15	2	14.65	0	0.00	14.60	2	5,898	0.03%
2020/07/14	120	14.97	5	14.84	14.50	115	5,936	1.94%	大買/鉅額交易
2020/07/13	3	14.60	3	14.70	14.70	0	5,831	0.00%
2020/07/10	44	14.57	250	14.48	14.45	-206	5,834	-3.53%	大賣/鉅額交易
2020/07/09	261	15.09	102	14.95	14.95	159	5,747	2.77%	大買/大賣/鉅額交易
2020/07/08	0	0.00	150	14.75	14.75	-150	5,793	-2.59%	大賣/鉅額交易
2020/07/07	1	14.90	1	15.00	14.90	0	5,801	0.00%
2020/07/06	1	14.90	23	14.95	14.95	-22	5,809	-0.38%
2020/07/03	100	15.00	1	15.00	14.90	99	5,769	1.72%
2020/07/02	291	14.67	2	14.75	14.80	289	5,758	5.02%	大買/鉅額交易
2020/07/01	233	14.57	290	14.42	14.65	-57	5,819	-0.98%	大買/大賣/
2020/06/30	265	14.66	0	0.00	14.50	265	5,822	4.55%	大買/鉅額交易
2020/06/29	11	14.62	288	14.60	14.65	-277	5,870	-4.72%	大賣/鉅額交易
2020/06/24	172	14.87	0	0.00	15.00	172	5,845	2.94%	大買/鉅額交易
2020/06/23	162	14.90	0	0.00	14.85	162	5,881	2.75%	大買/鉅額交易
2020/06/22	0	0.00	4	15.10	15.05	-4	5,889	-0.07%
2020/06/19	3	14.97	0	0.00	14.90	3	5,882	0.05%
2020/06/18	1	14.90	0	0.00	14.95	1	5,905	0.02%
2020/06/16	4	14.73	3	14.75	14.75	1	5,907	0.02%
2020/06/15	5	14.64	0	0.00	14.60	5	6,000	0.08%
2020/06/12	0	0.00	4	14.55	14.85	-4	6,030	-0.07%
2020/06/11	0	0.00	3	15.03	14.85	-3	6,052	-0.05%
2020/06/09	0	0.00	3	15.25	15.15	-3	6,110	-0.05%
2020/06/08	45	15.50	3	15.35	15.20	42	6,151	0.68%
2020/06/05	31	15.28	5	15.30	15.30	26	6,044	0.43%
2020/06/04	0	0.00	3	14.95	14.90	-3	5,978	-0.05%
2020/06/03	6	14.69	11	14.74	14.85	-5	6,041	-0.08%
2020/06/02	0	0.00	1	14.35	14.35	-1	5,901	-0.02%
2020/06/01	0	0.00	2	14.40	14.40	-2	5,892	-0.03%
2020/05/29	1	14.10	0	0.00	14.10	1	5,836	0.02%
2020/05/28	2	14.15	2	14.15	14.15	0	5,794	0.00%
2020/05/27	10	14.35	0	0.00	14.40	10	5,758	0.17%
2020/05/26	1	14.40	0	0.00	14.40	1	5,730	0.02%
2020/05/25	3	14.32	0	0.00	14.35	3	5,686	0.05%
2020/05/21	2	14.90	2	15.05	15.00	0	5,515	0.00%
2020/05/20	20	15.34	19	15.31	15.15	1	5,388	0.02%
2020/05/19	6	14.90	2	15.15	15.15	4	4,976	0.08%
2020/05/15	0	0.00	1	13.70	13.80	-1	4,625	-0.02%
2020/05/14	2	13.80	0	0.00	13.80	2	4,601	0.04%
2020/05/12	3	14.35	0	0.00	14.45	3	4,523	0.07%
2020/05/11	0	0.00	10	14.95	14.80	-10	4,503	-0.22%
2020/05/07	0	0.00	2	14.75	14.75	-2	4,428	-0.05%
2020/05/06	0	0.00	2	14.75	14.65	-2	4,405	-0.05%
2020/05/04	2	14.60	2	14.65	14.55	0	4,350	0.00%
2020/04/30	2	15.00	2	15.03	15.05	0	4,319	0.00%
2020/04/29	1	14.45	0	0.00	14.45	1	4,221	0.02%
2020/04/28	0	0.00	4	14.55	14.55	-4	4,138	-0.10%
2020/04/27	0	0.00	1	14.50	14.55	-1	4,295	-0.02%
2020/04/24	0	0.00	3	14.08	14.15	-3	4,259	-0.07%
2020/04/23	2	14.00	0	0.00	14.05	2	4,252	0.05%
2020/04/22	10	13.40	0	0.00	13.65	10	4,204	0.24%
2020/04/21	0	0.00	6	13.65	13.65	-6	4,189	-0.14%
2020/04/20	1	14.20	0	0.00	14.20	1	4,109	0.02%
2020/04/17	0	0.00	7	14.71	14.40	-7	4,096	-0.17%
2020/04/16	7	14.48	0	0.00	14.55	7	4,025	0.17%
2020/04/15	14	14.60	0	0.00	14.75	14	4,073	0.34%
2020/04/13	2	14.55	13	14.67	14.50	-11	4,204	-0.26%
2020/04/10	0	0.00	10	13.86	14.05	-10	4,208	-0.24%
2020/04/09	0	0.00	1	13.95	13.85	-1	4,376	-0.02%
2020/04/08	0	0.00	10	13.30	13.70	-10	4,602	-0.22%
2020/04/07	5	13.61	3	13.55	13.50	2	4,560	0.04%
2020/04/01	10	13.10	10	12.95	13.05	0	4,451	0.00%
2020/03/31	0	0.00	1	13.15	12.90	-1	4,415	-0.02%
2020/03/30	10	12.15	0	0.00	12.35	10	4,363	0.23%
2020/03/24	0	0.00	5	11.90	11.95	-5	4,522	-0.11%
2020/03/20	5	11.50	0	0.00	11.45	5	4,539	0.11%
2020/03/19	1	11.05	1	11.05	10.65	0	4,501	0.00%
2020/03/17	10	12.30	6	12.40	12.35	4	4,403	0.09%
2020/03/16	22	12.97	5	12.95	12.95	17	4,351	0.39%
2020/03/13	5	12.72	11	12.74	12.85	-6	4,268	-0.14%
2020/03/12	15	14.47	0	0.00	14.05	15	4,130	0.36%
2020/03/11	10	14.85	0	0.00	15.00	10	4,064	0.25%
2020/03/10	10	14.85	17	14.60	15.05	-7	4,062	-0.17%
2020/03/09	11	15.23	5	15.85	15.10	6	3,995	0.15%
2020/03/06	10	16.20	0	0.00	16.20	10	3,834	0.26%
2020/03/05	1	16.45	2	16.50	16.45	-1	3,847	-0.03%
2020/03/03	5	16.40	0	0.00	16.45	5	3,930	0.13%
2020/02/27	10	16.50	0	0.00	16.50	10	4,009	0.25%
2020/02/26	1	16.70	0	0.00	16.70	1	4,010	0.02%
2020/02/24	3	16.90	0	0.00	16.85	3	4,018	0.07%
2020/02/19	0	0.00	3	17.35	17.45	-3	3,994	-0.08%
2020/02/18	0	0.00	1	17.15	17.20	-1	3,996	-0.03%
2020/02/17	6	17.01	0	0.00	17.10	6	4,017	0.15%
2020/02/13	0	0.00	2	17.20	17.05	-2	4,087	-0.05%
2020/02/12	0	0.00	3	17.05	17.15	-3	4,154	-0.07%
2020/02/10	10	16.25	0	0.00	16.45	10	4,173	0.24%
2020/02/07	10	16.70	1	16.65	16.70	9	4,173	0.22%
2020/02/06	10	16.60	0	0.00	16.90	10	4,180	0.24%
2020/02/05	1	16.55	0	0.00	16.50	1	4,184	0.02%
2020/02/04	1	16.40	6	16.54	16.70	-5	4,162	-0.12%
2020/02/03	45	16.22	0	0.00	16.30	45	4,143	1.09%
2020/01/31	3	16.98	14	17.10	17.05	-11	4,051	-0.27%
2020/01/30	97	17.43	0	0.00	16.80	97	4,097	2.37%
2020/01/20	2	18.45	2	18.45	18.45	0	3,905	0.00%
2020/01/13	7	18.41	0	0.00	18.40	7	3,942	0.18%
2020/01/10	1	18.35	0	0.00	18.35	1	3,955	0.03%
2020/01/09	14	18.27	0	0.00	18.25	14	3,954	0.35%
2020/01/08	12	18.50	0	0.00	18.45	12	3,834	0.31%
2020/01/07	50	18.98	2	18.75	18.75	48	3,715	1.29%
2020/01/06	6	19.26	3	19.15	19.05	3	3,620	0.08%
2020/01/03	8	19.08	3	19.30	19.40	5	3,573	0.14%
2020/01/02	4	19.10	56	19.09	19.15	-52	3,422	-1.52%
2019/12/26	10	18.60	10	18.50	18.50	0	3,165	0.00%
2019/12/24	0	0.00	5	18.55	18.55	-5	3,198	-0.16%
2019/12/23	2	18.55	0	0.00	18.65	2	3,210	0.06%
2019/12/19	2	18.40	0	0.00	18.60	2	3,121	0.06%
2019/12/18	5	18.45	2	18.55	18.45	3	3,003	0.10%
2019/12/13	13	18.10	0	0.00	18.10	13	3,022	0.43%
2019/12/11	1	18.40	1	18.40	18.25	0	3,470	0.00%
2019/12/02	11	18.10	0	0.00	18.05	11	3,549	0.31%
2019/11/29	0	0.00	5	18.20	18.20	-5	3,559	-0.14%
2019/11/28	5	18.60	3	18.38	18.30	2	3,606	0.06%
2019/11/27	3	18.70	3	18.67	18.75	0	3,620	0.00%
2019/11/26	3	18.40	0	0.00	18.50	3	3,558	0.08%
2019/11/25	2	18.25	5	18.35	18.40	-3	3,572	-0.08%
2019/11/21	1	18.25	0	0.00	18.25	1	3,578	0.03%
2019/11/15	15	18.18	0	0.00	18.15	15	3,734	0.40%
2019/11/13	3	18.03	0	0.00	17.95	3	3,789	0.08%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/11	8	18.12	1	18.20	18.10	7	3,936	0.18%
2019/11/07	1	18.75	2	18.70	18.70	-1	3,941	-0.03%
2019/11/06	5	18.50	17	18.55	18.60	-12	3,957	-0.30%
2019/11/05	0	0.00	11	18.51	18.50	-11	3,982	-0.28%
2019/11/04	5	18.40	0	0.00	18.40	5	4,010	0.12%
2019/11/01	1	18.40	1	18.40	18.40	0	4,140	0.00%
2019/10/31	7	18.44	1	18.45	18.40	6	4,208	0.14%
2019/10/30	6	18.56	0	0.00	18.55	6	4,225	0.14%
2019/10/29	1	18.60	1	18.70	18.60	0	4,248	0.00%
2019/10/28	1	18.55	9	18.55	18.60	-8	4,158	-0.19%
2019/10/25	10	18.69	6	18.70	18.65	4	4,209	0.10%
2019/10/24	1	18.65	0	0.00	18.75	1	4,244	0.02%
2019/10/23	1	18.45	0	0.00	18.45	1	4,267	0.02%
2019/10/22	7	18.41	4	18.55	18.40	3	4,318	0.07%
2019/10/21	10	18.62	0	0.00	18.70	10	4,337	0.23%
2019/10/15	0	0.00	2	18.20	18.10	-2	4,481	-0.04%
2019/10/09	2	17.80	0	0.00	17.90	2	4,538	0.04%
2019/10/08	6	18.07	0	0.00	18.00	6	4,475	0.13%
2019/10/04	4	18.35	0	0.00	18.20	4	4,492	0.09%
2019/10/02	1	18.35	0	0.00	18.45	1	4,586	0.02%
2019/09/27	1	18.10	2	18.23	18.10	-1	4,670	-0.02%
2019/09/26	4	18.58	0	0.00	18.35	4	4,653	0.09%
2019/09/25	1	18.55	5	18.64	18.50	-4	4,719	-0.08%
2019/09/24	0	0.00	2	18.80	18.80	-2	4,825	-0.04%
2019/09/23	0	0.00	1	18.90	18.95	-1	4,962	-0.02%
2019/09/20	8	19.03	0	0.00	19.00	8	4,985	0.16%
2019/09/19	2	18.90	0	0.00	18.90	2	4,961	0.04%
2019/09/18	2	18.90	0	0.00	18.95	2	4,972	0.04%
2019/09/17	3	19.17	6	19.16	19.05	-3	4,952	-0.06%
2019/09/16	5	19.74	13	19.75	19.40	-8	4,911	-0.16%
2019/09/12	13	18.90	0	0.00	18.90	13	4,525	0.29%
2019/09/10	0	0.00	5	18.79	18.80	-5	4,653	-0.11%
2019/09/09	0	0.00	1	19.05	19.00	-1	4,694	-0.02%
2019/09/06	8	18.92	2	18.95	19.00	6	4,791	0.13%
2019/09/05	8	18.88	0	0.00	18.85	8	4,842	0.17%
2019/09/04	1	18.80	0	0.00	18.90	1	4,857	0.02%
2019/09/02	2	18.80	7	18.85	19.05	-5	4,865	-0.10%
2019/08/30	1	18.50	0	0.00	18.55	1	4,848	0.02%
2019/08/29	6	18.08	3	18.15	18.10	3	4,793	0.06%
2019/08/28	3	18.03	0	0.00	18.00	3	4,788	0.06%
2019/08/22	0	0.00	20	18.23	18.25	-20	4,755	-0.42%
2019/08/21	5	18.37	5	18.45	18.30	0	4,730	0.00%
2019/08/20	12	18.60	15	18.65	18.55	-3	4,683	-0.06%
2019/08/19	32	18.52	4	18.60	18.60	28	4,650	0.60%
2019/08/16	6	18.37	15	18.10	18.30	-9	4,620	-0.19%
2019/08/15	5	18.20	0	0.00	18.05	5	4,564	0.11%
2019/08/14	20	18.41	20	18.55	18.50	0	4,477	0.00%
2019/08/13	11	17.70	10	18.00	17.70	1	4,391	0.02%
2019/08/12	1	18.25	2	18.25	18.20	-1	4,318	-0.02%
2019/08/08	21	18.36	48	18.23	18.40	-27	4,331	-0.62%
2019/08/06	8	18.29	10	18.58	18.65	-2	4,314	-0.05%
2019/08/05	16	19.22	10	19.15	18.85	6	4,308	0.14%
2019/08/02	11	20.12	30	19.93	19.90	-19	4,263	-0.45%
2019/08/01	10	20.30	10	20.40	20.40	0	4,272	0.00%
2019/07/31	10	20.42	0	0.00	20.45	10	4,276	0.23%
2019/07/30	12	20.49	12	20.45	20.45	0	4,324	0.00%
2019/07/29	10	20.55	10	20.45	20.45	0	4,356	0.00%
2019/07/26	10	20.58	10	20.55	20.55	0	4,395	0.00%
2019/07/25	12	20.73	10	20.65	20.65	2	4,432	0.05%
2019/07/24	52	21.19	3	21.30	20.95	49	4,480	1.09%
2019/07/23	9	21.06	0	0.00	21.25	9	4,576	0.20%
2019/07/22	7	21.09	0	0.00	21.05	7	5,045	0.14%
2019/07/19	50	21.00	3	21.05	21.00	47	5,051	0.93%
2019/07/18	55	21.20	0	0.00	21.05	55	5,024	1.09%
2019/07/17	0	0.00	20	21.00	21.05	-20	4,975	-0.40%
2019/07/15	1	20.70	0	0.00	20.65	1	4,931	0.02%
2019/07/11	60	20.69	0	0.00	20.65	60	4,975	1.21%
2019/07/10	4	20.73	0	0.00	20.85	4	4,985	0.08%
2019/07/08	0	0.00	3	21.05	20.70	-3	5,038	-0.06%
2019/07/03	0	0.00	10	21.35	21.40	-10	5,414	-0.18%
2019/07/01	0	0.00	30	21.33	21.20	-30	5,363	-0.56%
2019/06/28	0	0.00	3	20.60	20.50	-3	5,273	-0.06%
2019/06/21	2	20.35	0	0.00	20.20	2	5,060	0.04%
2019/06/20	20	20.25	0	0.00	20.25	20	5,027	0.40%
2019/06/19	1	20.05	0	0.00	20.30	1	5,059	0.02%
2019/06/17	2	20.40	0	0.00	20.30	2	4,974	0.04%
2019/06/14	31	20.29	0	0.00	20.30	31	4,938	0.63%
2019/06/13	3	19.75	0	0.00	19.80	3	4,863	0.06%
2019/06/11	1	20.00	0	0.00	20.00	1	4,804	0.02%
2019/06/05	1	20.10	0	0.00	20.05	1	4,915	0.02%
2019/06/04	0	0.00	20	20.30	20.15	-20	4,969	-0.40%
2019/05/23	1	21.00	0	0.00	21.10	1	5,204	0.02%
2019/05/22	0	0.00	1	21.50	21.50	-1	5,208	-0.02%
2019/05/21	0	0.00	12	21.69	21.70	-12	5,327	-0.23%
2019/05/14	15	20.72	0	0.00	21.45	15	5,542	0.27%
2019/05/10	1	21.00	1	21.05	21.15	0	5,727	0.00%
2019/05/08	2	22.05	2	22.05	22.20	0	5,766	0.00%
2019/05/03	0	0.00	11	21.84	21.85	-11	5,793	-0.19%
2019/05/02	1	21.60	7	21.55	21.65	-6	5,748	-0.10%
2019/04/29	20	20.80	0	0.00	21.05	20	5,655	0.35%
2019/04/26	41	21.64	16	21.67	21.30	25	5,629	0.44%
2019/04/25	2	23.70	0	0.00	23.65	2	5,203	0.04%
2019/04/24	0	0.00	2	23.95	23.80	-2	5,210	-0.04%
2019/04/23	8	24.10	0	0.00	24.05	8	5,232	0.15%
2019/04/18	1	23.75	0	0.00	23.75	1	5,403	0.02%
2019/04/15	1	24.25	0	0.00	24.20	1	5,539	0.02%
2019/04/11	2	24.85	10	25.00	24.70	-8	5,516	-0.15%
2019/04/10	1	24.90	2	24.80	25.10	-1	5,396	-0.02%
2019/04/09	0	0.00	1	24.80	25.00	-1	5,269	-0.02%
2019/04/02	0	0.00	6	24.00	23.85	-6	4,994	-0.12%
2019/04/01	1	24.00	0	0.00	23.90	1	4,950	0.02%
2019/03/27	6	23.80	2	24.00	24.00	4	4,924	0.08%
2019/03/26	2	23.80	0	0.00	23.70	2	4,946	0.04%
2019/03/22	21	24.16	3	24.30	24.00	18	4,930	0.37%
2019/03/21	15	24.07	2	24.15	24.10	13	4,916	0.26%
2019/03/20	0	0.00	2	24.20	24.10	-2	4,942	-0.04%
2019/03/15	1	23.55	0	0.00	23.55	1	5,029	0.02%
2019/03/12	1	23.90	0	0.00	23.45	1	5,410	0.02%
2019/03/08	8	23.98	0	0.00	23.80	8	5,612	0.14%
2019/03/04	4	24.38	2	24.40	24.25	2	6,029	0.03%
2019/02/26	2	24.10	0	0.00	24.00	2	6,108	0.03%
2019/02/25	0	0.00	20	24.30	24.20	-20	6,143	-0.33%
2019/02/20	10	25.20	10	24.90	24.85	0	6,141	0.00%
2019/02/19	2	24.85	5	24.78	24.80	-3	6,074	-0.05%
2019/02/13	0	0.00	20	24.20	24.10	-20	6,041	-0.33%
2019/02/12	2	24.20	0	0.00	24.50	2	5,987	0.03%
2019/02/11	20	24.75	0	0.00	24.75	20	5,937	0.34%
2019/01/30	0	0.00	6	24.70	25.05	-6	5,909	-0.10%
2019/01/29	0	0.00	2	24.15	24.05	-2	5,827	-0.03%
2019/01/28	0	0.00	32	23.95	24.00	-32	5,896	-0.54%
2019/01/25	10	24.15	30	24.10	24.05	-20	5,898	-0.34%
2019/01/22	1	24.05	0	0.00	23.85	1	5,959	0.02%
2019/01/21	1	24.30	1	24.25	24.30	0	5,966	0.00%
2019/01/18	23	24.19	0	0.00	24.00	23	5,995	0.38%
2019/01/17	0	0.00	5	23.78	23.80	-5	6,055	-0.08%
2019/01/16	11	23.47	1	23.50	23.40	10	6,142	0.16%
2019/01/15	20	23.55	46	23.54	23.60	-26	6,245	-0.42%
2019/01/14	1	23.70	0	0.00	23.30	1	6,267	0.02%
2019/01/11	0	0.00	1	23.10	23.20	-1	6,355	-0.02%
2019/01/10	8	23.29	22	23.34	23.20	-14	6,439	-0.22%
2019/01/09	4	23.20	29	22.77	22.70	-25	6,405	-0.39%
2019/01/07	20	21.60	0	0.00	21.80	20	6,285	0.32%
2019/01/03	4	21.55	0	0.00	21.70	4	6,338	0.06%
2018/12/27	5	21.84	0	0.00	21.80	5	6,331	0.08%
2018/12/26	3	21.70	0	0.00	21.60	3	6,315	0.05%
2018/12/21	0	0.00	1	22.35	22.35	-1	6,482	-0.02%
2018/12/20	1	22.05	0	0.00	21.75	1	6,484	0.02%
2018/12/18	1	22.45	0	0.00	22.40	1	6,663	0.02%
2018/12/17	1	22.60	0	0.00	22.60	1	6,788	0.01%
2018/12/14	0	0.00	2	22.85	22.80	-2	6,855	-0.03%
2018/12/13	20	23.06	0	0.00	23.20	20	6,830	0.29%
2018/12/12	13	23.10	1	23.00	22.90	12	6,787	0.18%
2018/12/11	12	23.43	0	0.00	23.05	12	6,725	0.18%
2018/12/06	21	24.08	14	23.93	23.40	7	6,494	0.11%
2018/12/05	7	23.84	3	24.33	24.15	4	6,466	0.06%
2018/12/04	15	23.87	3	23.60	24.05	12	6,355	0.19%
2018/12/03	0	0.00	24	23.03	24.00	-24	6,242	-0.38%
2018/11/30	0	0.00	2	21.95	22.35	-2	6,003	-0.03%
2018/11/29	10	22.00	0	0.00	21.60	10	5,936	0.17%
2018/11/28	28	21.58	3	21.62	21.60	25	5,819	0.43%
2018/11/27	0	0.00	20	22.10	22.05	-20	5,666	-0.35%
2018/11/23	20	23.05	0	0.00	22.65	20	5,669	0.35%
2018/11/22	20	23.50	24	23.24	23.35	-4	5,608	-0.07%
2018/11/20	20	22.45	0	0.00	22.60	20	5,617	0.36%
2018/11/16	0	0.00	21	22.71	22.60	-21	5,671	-0.37%
2018/11/08	0	0.00	2	23.00	22.80	-2	6,297	-0.03%
2018/10/30	7	19.94	0	0.00	20.00	7	6,525	0.11%
2018/10/26	0	0.00	1	20.20	20.20	-1	6,575	-0.02%
2018/10/25	2	19.90	1	19.75	19.50	1	6,541	0.02%
2018/10/24	3	21.43	1	21.55	21.20	2	6,413	0.03%
2018/10/23	11	22.60	1	22.35	22.20	10	6,251	0.16%
2018/10/22	0	0.00	10	23.35	23.35	-10	6,141	-0.16%
2018/10/19	10	22.55	0	0.00	22.45	10	6,136	0.16%
2018/10/17	10	24.55	10	25.30	24.30	0	5,938	0.00%
2018/10/16	2	24.75	3	24.97	24.95	-1	5,947	-0.02%
2018/10/15	19	24.74	0	0.00	24.65	19	5,997	0.32%
2018/10/12	0	0.00	15	25.20	25.50	-15	5,962	-0.25%
2018/10/11	26	25.59	2	25.95	25.15	24	5,961	0.40%
2018/10/03	0	0.00	18	29.60	29.00	-18	6,028	-0.30%
2018/10/02	18	30.20	0	0.00	29.95	18	6,018	0.30%
2018/10/01	15	30.10	0	0.00	30.15	15	6,034	0.25%
2018/09/28	20	30.40	1	30.65	30.40	19	6,102	0.31%
2018/09/27	1	29.70	0	0.00	29.70	1	6,035	0.02%
2018/09/26	1	30.30	20	30.20	29.80	-19	6,041	-0.31%
2018/09/25	0	0.00	21	29.73	29.80	-21	5,999	-0.35%
2018/09/21	0	0.00	23	29.25	29.05	-23	5,911	-0.39%
2018/09/18	3	28.00	0	0.00	28.00	3	5,891	0.05%
2018/09/13	1	28.10	1	28.25	28.20	0	6,122	0.00%
2018/09/11	1	26.80	0	0.00	27.70	1	6,289	0.02%
2018/09/10	23	28.24	2	27.65	27.65	21	6,231	0.34%
2018/09/07	21	28.79	0	0.00	28.60	21	6,213	0.34%
2018/08/30	1	30.00	0	0.00	30.00	1	6,645	0.02%
2018/08/28	0	0.00	20	31.15	30.75	-20	6,708	-0.30%
2018/08/22	5	31.65	6	31.27	31.00	-1	7,023	-0.01%
2018/08/21	0	0.00	17	31.15	31.20	-17	7,084	-0.24%
2018/08/17	43	30.84	9	30.77	30.70	34	7,205	0.47%
2018/08/15	2	31.00	1	30.75	31.00	1	7,273	0.01%
2018/08/14	0	0.00	5	31.05	31.10	-5	7,046	-0.07%
2018/08/03	0	0.00	8	28.90	28.70	-8	7,443	-0.11%
2018/08/02	3	28.23	0	0.00	28.35	3	7,430	0.04%
2018/08/01	2	29.05	3	28.97	28.95	-1	7,484	-0.01%
2018/07/26	0	0.00	3	28.35	28.50	-3	7,664	-0.04%
2018/07/20	4	27.11	0	0.00	26.75	4	7,968	0.05%
2018/07/19	1	27.30	0	0.00	27.20	1	7,994	0.01%
2018/07/18	6	27.64	3	27.50	27.50	3	8,138	0.04%
2018/07/16	0	0.00	0.1	28.50	28.40	-0.1	8,405	0.00%
2018/07/06	5	28.10	5	28.45	28.55	0	9,001	0.00%
2018/07/05	3	28.95	0	0.00	28.50	3	8,991	0.03%
2018/07/03	0	0.00	1	29.90	29.75	-1	9,286	-0.01%
2018/06/29	1	29.30	0.1	29.30	29.30	0.9	9,302	0.01%
2018/06/28	12	29.70	36	29.84	29.40	-24	9,253	-0.26%
2018/06/26	0	0.00	1	29.95	29.75	-1	9,307	-0.01%
2018/06/22	0	0.00	5	30.00	29.75	-5	9,401	-0.05%
2018/06/21	1	29.40	1	29.80	29.40	0	9,392	0.00%
2018/06/19	0	0.00	30	28.65	28.10	-30	9,383	-0.32%
2018/06/15	6	28.70	0	0.00	28.65	6	9,373	0.06%
2018/06/14	4	29.65	0	0.00	29.10	4	9,383	0.04%
2018/06/13	20	29.95	0	0.00	29.80	20	9,441	0.21%
2018/06/12	1	29.90	0	0.00	29.85	1	9,474	0.01%
2018/06/11	1	30.25	0	0.00	30.25	1	9,420	0.01%
2018/06/08	3	31.30	0	0.00	31.20	3	9,428	0.03%
2018/06/07	0	0.00	6	31.60	31.90	-6	9,401	-0.06%
2018/05/31	0	0.00	7	31.89	32.10	-7	9,197	-0.08%
2018/05/30	3	31.23	4	31.18	31.35	-1	9,043	-0.01%
2018/05/28	2	31.80	1	31.30	31.30	1	9,018	0.01%
2018/05/25	1	32.70	3	32.37	32.05	-2	9,076	-0.02%
2018/05/24	14	32.81	10	32.90	33.20	4	9,103	0.04%
2018/05/23	4	33.74	4	33.79	34.00	0	9,061	0.00%
2018/05/22	3	33.80	0	0.00	33.25	3	8,908	0.03%
2018/05/21	9	34.28	13	33.99	33.60	-4	8,885	-0.05%
2018/05/18	29	33.05	16	33.66	33.95	13	8,590	0.15%
2018/05/17	0	0.00	10	31.80	31.75	-10	8,254	-0.12%
2018/05/14	2	31.78	2	32.08	32.40	0	8,370	0.00%
2018/05/11	1	31.60	1	31.65	31.80	0	8,389	0.00%
2018/05/10	1	31.15	1	31.40	30.90	0	8,384	0.00%
2018/05/09	6	31.44	0	0.00	31.05	6	8,365	0.07%
2018/05/08	1	32.60	0	0.00	32.60	1	8,392	0.01%
2018/05/07	0	0.00	2	33.45	33.35	-2	8,430	-0.02%
2018/05/04	2	32.20	3	32.42	32.55	-1	8,521	-0.01%
2018/05/03	1	32.35	6	32.64	32.60	-5	8,685	-0.06%
2018/05/02	2	33.13	0	0.00	33.30	2	8,690	0.02%
2018/04/30	1	33.55	0	0.00	33.00	1	8,651	0.01%
2018/04/27	1	33.85	0	0.00	33.55	1	8,690	0.01%
2018/04/26	6	33.70	4	33.86	33.60	2	8,736	0.02%
2018/04/25	1	32.20	1	31.95	32.10	0	8,639	0.00%
2018/04/23	31.1	33.09	2	32.60	32.50	29.1	8,688	0.33%
2018/04/20	13	33.63	115	33.71	33.10	-102	8,766	-1.16%	大賣/鉅額交易
2018/04/19	100	32.99	7	32.92	33.00	93	8,722	1.07%
2018/04/18	3	32.20	1	32.65	32.65	2	8,774	0.02%
2018/04/17	0	0.00	1	31.70	31.55	-1	8,829	-0.01%
2018/04/16	2	32.63	12	32.60	32.25	-10	9,057	-0.11%
2018/04/13	0	0.00	12	31.69	31.90	-12	9,208	-0.13%
2018/04/12	0	0.00	1	31.20	31.10	-1	9,504	-0.01%
2018/04/11	11	31.01	0	0.00	30.25	11	9,729	0.11%
2018/04/09	0	0.00	5	30.95	31.40	-5	10,351	-0.05%
2018/04/03	1	29.10	0	0.00	29.35	1	10,573	0.01%
2018/03/30	3	30.50	0	0.00	30.65	3	13,086	0.02%
2018/03/29	0	30.50	5	30.44	30.50	-5	13,452	-0.04%
2018/03/28	0	30.05	0	0.00	30.05	0	13,439	0.00%
2018/03/27	0	0.00	3	30.10	30.00	-3	13,456	-0.02%
2018/03/26	2	29.80	0	0.00	29.60	2	13,432	0.01%
2018/03/23	1	28.45	3	29.00	29.75	-2	13,414	-0.01%
2018/03/22	5	30.00	5	29.55	29.45	0	13,356	0.00%
2018/03/20	2	29.00	0	0.00	29.90	2	13,481	0.01%
2018/03/19	0	0.00	2	29.63	29.50	-2	13,563	-0.01%
2018/03/15	0	0.00	2	29.45	29.40	-2	13,649	-0.01%
2018/03/14	0	0.00	3	29.20	29.40	-3	13,650	-0.02%
2018/03/13	2	28.65	0	0.00	28.80	2	13,868	0.01%
2018/03/12	2	29.10	0	0.00	28.60	2	13,987	0.01%
2018/03/06	2	28.35	2	28.35	28.35	0	15,565	0.00%
2018/03/05	1	27.90	0	0.00	27.90	1	15,651	0.01%
2018/03/01	0	0.00	10	28.90	29.70	-10	15,776	-0.06%
2018/02/27	0	0.00	32	29.06	29.20	-32	15,719	-0.20%
2018/02/26	4	29.03	2	29.00	29.00	2	15,721	0.01%
2018/02/23	0	0.00	3	27.77	28.00	-3	15,928	-0.02%
2018/02/21	2	27.50	2	27.70	27.50	0	16,059	0.00%
2018/02/12	0	0.00	4	26.75	26.65	-4	16,094	-0.02%
2018/02/07	0	0.00	20	27.60	26.90	-20	16,513	-0.12%
2018/02/06	24	27.24	0	0.00	26.35	24	16,691	0.14%
2018/02/05	30	28.10	7	28.26	28.05	23	17,180	0.13%
2018/01/31	13	28.60	10	28.65	28.75	3	17,730	0.02%
2018/01/30	2	30.55	2	30.25	29.35	0	17,647	0.00%
2018/01/29	0	0.00	2	30.20	30.50	-2	17,715	-0.01%
2018/01/26	0	0.00	5	29.90	29.80	-5	17,625	-0.03%
2018/01/25	0	0.00	10	29.53	29.55	-10	17,442	-0.06%
2018/01/22	8	29.37	0	0.00	29.70	8	17,341	0.05%
2018/01/19	3	29.25	0	0.00	29.15	3	17,290	0.02%
2018/01/18	2	29.85	0	0.00	29.80	2	17,160	0.01%
2018/01/16	4	29.88	0	0.00	29.65	4	16,881	0.02%
2018/01/15	5	29.97	0	0.00	29.90	5	16,759	0.03%
2018/01/11	6	30.46	0	0.00	30.35	6	16,355	0.04%
2018/01/10	2	31.30	1	31.20	31.05	1	16,264	0.01%
2018/01/09	2	31.25	4	31.35	31.60	-2	15,960	-0.01%
2018/01/08	3	31.22	7	31.21	31.15	-4	15,651	-0.03%
2018/01/05	0	0.00	2	30.45	30.80	-2	15,233	-0.01%
2018/01/04	12	30.85	5	30.20	30.15	7	14,980	0.05%
2018/01/03	5	30.34	11	30.21	30.35	-6	14,682	-0.04%
2018/01/02	18	31.29	15	31.50	30.80	3	14,308	0.02%