國喬 (1312)-元大-西屯券商分點個股進出

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
14.45
漲跌
▼0.25
漲幅
-1.70%
成交量
3,900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(已收盤)

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

國喬 (1312)籌碼相關－元大-西屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西屯券商分點個股進出
元大-西屯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
2024/05/17	10	14.60	1	14.60	14.70	9	2,801	0.32%
2024/05/15	9	14.85	4	14.83	14.85	5	2,643	0.19%
2024/05/13	41	14.40	40	14.37	14.35	1	2,299	0.04%
2024/05/07	1	13.40	20	13.25	13.25	-19	2,087	-0.91%
2024/05/02	0	0.00	2	13.45	13.50	-2	2,115	-0.09%
2024/04/29	2	13.50	0	0.00	13.65	2	2,121	0.09%
2024/04/26	1	13.25	0	0.00	13.30	1	2,086	0.05%
2024/04/22	5	13.25	0	0.00	13.15	5	2,245	0.22%
2024/04/16	0	0.00	5	13.00	12.95	-5	2,259	-0.22%
2024/04/01	12	13.54	11.1	13.55	13.55	0.9	2,324	0.04%
2024/03/29	0	0.00	4	13.20	13.30	-4	2,482	-0.16%
2024/03/28	21	13.39	0	0.00	13.10	21	2,722	0.77%
2024/03/25	6	13.40	0	0.00	13.40	6	2,781	0.22%
2024/03/21	0	13.45	1	13.40	13.45	-1	2,906	-0.03%
2024/03/19	15	13.30	0	0.00	13.15	15	3,002	0.50%
2024/03/13	5	13.85	0	0.00	13.45	5	3,199	0.16%
2024/03/08	0	0.00	2	13.65	13.55	-2	3,175	-0.06%
2024/03/07	3.1	13.87	0	0.00	13.90	3.1	3,119	0.10%
2024/03/01	0	0.00	1	14.10	14.10	-1	3,153	-0.03%
2024/02/27	0.1	14.25	0	0.00	14.10	0.1	3,200	0.00%
2024/02/21	0	14.45	0	0.00	14.35	0	3,160	0.00%
2024/02/20	0	0.00	2	14.58	14.50	-2	3,151	-0.06%
2024/01/30	4	14.56	0	0.00	14.50	4	3,067	0.13%
2024/01/29	0	0.00	1	14.80	14.75	-1	3,046	-0.03%
2024/01/26	1	14.55	0	0.00	14.50	1	3,020	0.03%
2024/01/22	1	14.05	0	0.00	14.15	1	2,937	0.03%
2024/01/18	1	14.00	0	0.00	14.05	1	2,900	0.03%
2024/01/15	0	14.70	0	0.00	14.60	0	2,751	0.00%
2024/01/12	0	14.70	0	0.00	14.70	0	2,763	0.00%
2024/01/11	3	14.53	0	0.00	14.60	3	2,752	0.11%
2024/01/10	3	14.78	2	14.75	14.70	1	2,695	0.04%
2024/01/08	1	15.25	2	15.20	15.15	-1	2,607	-0.04%
2023/12/29	1	15.20	0	0.00	15.20	1	2,498	0.04%
2023/12/26	2	15.15	17	15.03	15.10	-15	2,395	-0.63%
2023/12/25	9	14.88	6	14.91	14.85	3	2,213	0.14%
2023/12/22	0.2	15.15	0	0.00	15.05	0.2	1,962	0.01%
2023/12/21	4	15.28	0	0.00	15.30	4	1,937	0.21%
2023/12/20	0	0.00	4	15.05	15.05	-4	1,865	-0.21%
2023/12/19	4	14.88	2	15.05	14.90	2	1,841	0.11%
2023/12/18	0.1	15.35	0	0.00	15.20	0.1	1,754	0.01%
2023/12/14	0	0.00	1	15.25	15.20	-1	1,614	-0.06%
2023/12/12	1	15.15	0	0.00	15.45	1	1,536	0.07%
2023/12/11	3	15.22	1	15.70	15.20	2	1,441	0.14%
2023/12/08	0.2	15.75	2	15.80	15.70	-1.8	1,371	-0.13%
2023/12/05	0.2	16.10	0	0.00	16.00	0.2	1,296	0.02%
2023/12/01	1.1	16.01	0	0.00	15.95	1.1	1,251	0.09%
2023/11/30	1	15.95	0	0.00	16.05	1	1,242	0.08%
2023/11/24	0.2	16.80	0	0.00	16.75	0.2	1,085	0.02%
2023/11/13	1	15.70	0	0.00	15.75	1	1,051	0.10%
2023/11/07	0.2	16.10	0	0.00	16.05	0.2	1,262	0.02%
2023/10/25	0	16.25	0	0.00	16.05	0	1,436	0.00%
2023/10/16	0.1	16.60	0	0.00	16.60	0.1	1,524	0.01%
2023/10/11	2	16.35	0	0.00	16.20	2	1,587	0.13%
2023/09/27	0	0.00	1	16.70	16.65	-1	1,730	-0.06%
2023/09/26	0	0.00	1	16.80	16.75	-1	1,741	-0.06%
2023/09/25	0	0.00	2	17.00	17.00	-2	1,740	-0.11%
2023/09/22	1	17.20	1	17.05	17.15	0	1,755	0.00%
2023/09/20	1	17.45	1	17.30	17.25	0	1,753	0.00%
2023/09/18	1	17.35	1	17.50	17.40	0	1,745	0.00%
2023/09/14	1.1	17.41	0	0.00	17.40	1.1	1,754	0.06%
2023/09/13	0.3	17.35	0	0.00	17.55	0.3	1,748	0.01%
2023/09/08	0	0.00	1	17.25	17.10	-1	1,733	-0.06%
2023/09/04	0	0.00	1	17.25	17.20	-1	1,737	-0.06%
2023/08/21	0	0.00	1	16.70	16.60	-1	1,824	-0.05%
2023/08/17	0	16.35	1	16.20	16.70	-1	1,817	-0.05%
2023/08/16	2	16.68	2	16.50	16.50	0	1,787	0.00%
2023/08/15	1	16.70	0	0.00	16.95	1	1,758	0.06%
2023/08/14	3	17.33	0	0.00	17.25	3	1,706	0.18%
2023/08/11	0	0.00	1	18.55	18.65	-1	1,621	-0.06%
2023/08/10	1	18.55	0	0.00	18.60	1	1,637	0.06%
2023/08/02	0.1	18.85	1	18.90	18.70	-0.9	1,718	-0.05%
2023/08/01	1	18.55	0	0.00	18.60	1	1,668	0.06%
2023/07/25	0	18.30	0	0.00	18.25	0	1,705	0.00%
2023/07/12	4	18.33	1	18.30	18.25	3	2,130	0.14%
2023/06/26	0	0.00	2	19.25	19.30	-2	2,504	-0.08%
2023/06/16	0	0.00	0.4	19.50	19.45	-0.4	2,543	-0.01%
2023/06/09	1	19.50	0	0.00	19.45	1	2,629	0.04%
2023/06/07	5	19.55	0	0.00	19.55	5	2,691	0.19%
2023/06/05	0	0.00	16	19.70	19.65	-16	2,703	-0.59%
2023/05/26	10	19.00	0	0.00	18.95	10	2,681	0.37%
2023/05/23	0	19.35	0	0.00	19.30	0	2,697	0.00%
2023/05/19	5	19.05	0	0.00	19.00	5	2,708	0.18%
2023/05/18	0	0.00	1	19.20	19.20	-1	2,706	-0.04%
2023/05/15	6	18.84	0	0.00	19.00	6	2,732	0.22%
2023/05/12	3	18.83	0	0.00	18.90	3	2,774	0.11%
2023/05/11	3	18.83	0	0.00	18.75	3	2,751	0.11%
2023/05/10	0.1	19.35	0	0.00	19.25	0.1	2,767	0.00%
2023/05/09	0.1	19.60	0	0.00	19.45	0.1	2,776	0.00%
2023/05/08	0	19.80	0	0.00	19.75	0	2,779	0.00%
2023/05/04	0	0.00	3	19.65	19.70	-3	2,852	-0.11%
2023/05/03	0.1	19.90	1	19.85	19.85	-0.9	2,862	-0.03%
2023/04/28	0.4	20.25	0	0.00	20.25	0.4	2,931	0.01%
2023/04/27	1	20.20	1	20.30	20.30	0	2,925	0.00%
2023/04/26	1	20.30	1	20.30	20.25	0	2,960	0.00%
2023/04/25	6	20.40	0	0.00	20.30	6	2,926	0.21%
2023/04/24	1	20.80	0	0.00	20.80	1	2,921	0.03%
2023/04/20	0.1	20.30	0	0.00	20.25	0.1	2,771	0.00%
2023/04/18	1	20.55	0	0.00	20.55	1	2,732	0.04%
2023/04/17	0	0.00	4	21.15	21.20	-4	2,683	-0.15%
2023/04/14	2	21.15	0	0.00	21.15	2	2,686	0.07%
2023/04/13	0	0.00	35	20.90	20.75	-35	2,655	-1.32%
2023/04/11	0	0.00	2	20.40	20.40	-2	2,511	-0.08%
2023/04/10	6	20.25	5	20.41	20.40	1	2,513	0.04%
2023/04/06	4	20.35	0	0.00	20.15	4	2,542	0.16%
2023/03/31	1	19.90	0	0.00	20.00	1	2,482	0.04%
2023/03/28	0	0.00	1	19.85	19.80	-1	2,687	-0.04%
2023/03/17	0	0.00	2	19.55	19.55	-2	3,123	-0.06%
2023/03/16	4	18.98	0	0.00	18.90	4	3,124	0.13%
2023/03/13	0	0.00	10	19.80	19.65	-10	3,388	-0.30%
2023/03/07	0	0.00	6	20.00	20.00	-6	4,436	-0.14%
2023/03/02	0	0.00	5	19.80	19.75	-5	4,680	-0.11%
2023/02/24	5	20.00	0	0.00	19.90	5	4,677	0.11%
2023/02/21	1	19.85	0	0.00	19.80	1	4,678	0.02%
2023/02/15	1	19.60	0	0.00	19.65	1	4,963	0.02%
2023/02/10	2	19.30	0	0.00	19.30	2	5,003	0.04%
2023/02/09	4	19.72	0	0.00	19.65	4	4,972	0.08%
2023/02/02	5	20.15	0	0.00	19.95	5	4,851	0.10%
2023/02/01	2	20.05	0	0.00	20.10	2	4,806	0.04%
2023/01/31	1	20.10	0	0.00	20.05	1	4,794	0.02%
2023/01/17	2	19.80	0	0.00	19.85	2	4,691	0.04%
2023/01/16	0	0.00	5	19.60	19.70	-5	4,665	-0.11%
2023/01/12	0	0.00	2	19.45	19.60	-2	4,591	-0.04%
2023/01/11	1	19.50	0	0.00	19.35	1	4,543	0.02%
2023/01/10	0	0.00	2	19.35	19.40	-2	4,540	-0.04%
2023/01/09	4	19.35	20	19.35	19.35	-16	4,516	-0.35%
2023/01/06	0	0.00	1	19.35	19.30	-1	4,500	-0.02%
2023/01/04	6	19.35	6	19.30	19.30	0	4,480	0.00%
2022/12/30	2	18.80	2	18.90	18.85	0	4,427	0.00%
2022/12/29	0	0.00	6	18.68	18.80	-6	4,415	-0.14%
2022/12/27	0	0.00	4	19.25	19.20	-4	4,403	-0.09%
2022/12/26	1	19.05	1	19.00	19.10	0	4,384	0.00%
2022/12/22	1	18.60	1	18.60	18.75	0	4,346	0.00%
2022/12/21	10	18.25	0	0.00	18.15	10	4,338	0.23%
2022/12/16	0	0.00	1	18.55	18.35	-1	4,271	-0.02%
2022/12/15	1	19.00	1	19.10	19.05	0	4,192	0.00%
2022/12/14	5	18.65	0	0.00	18.80	5	4,160	0.12%
2022/12/09	6	19.28	0	0.00	19.00	6	4,067	0.15%
2022/12/07	1	18.85	0.9	18.95	18.85	0.1	3,836	0.00%
2022/12/06	1	19.85	1	19.25	19.20	0	3,753	0.00%
2022/12/05	0	0.00	7	20.30	20.20	-7	3,604	-0.19%
2022/12/02	3	20.30	0	0.00	20.30	3	3,560	0.08%
2022/12/01	23	21.05	13	20.72	20.70	10	3,402	0.29%
2022/11/30	1	19.60	15	20.18	20.80	-14	2,936	-0.48%
2022/11/29	0	0.00	1	18.85	18.95	-1	2,586	-0.04%
2022/11/28	0	0.00	10	18.50	18.80	-10	2,511	-0.40%
2022/11/22	0	0.00	10	17.45	17.35	-10	2,275	-0.44%
2022/11/14	11	17.79	0	0.00	17.80	11	2,318	0.47%
2022/11/07	0	0.00	1	17.95	18.05	-1	2,362	-0.04%
2022/11/03	1	17.80	0	0.00	17.75	1	2,362	0.04%
2022/10/18	10	17.50	10	17.40	17.45	0	2,447	0.00%
2022/10/14	10	17.20	0	0.00	17.10	10	2,461	0.41%
2022/09/28	2	16.85	10	17.00	16.60	-8	3,317	-0.24%
2022/09/07	1	17.90	0	0.00	17.95	1	3,661	0.03%
2022/08/31	0	0.00	1	18.75	18.80	-1	3,658	-0.03%
2022/08/30	5	18.80	0	0.00	18.75	5	3,674	0.14%
2022/08/29	0	0.00	4	18.76	18.75	-4	3,704	-0.11%
2022/08/25	8	19.13	0	0.00	19.10	8	3,735	0.21%
2022/08/24	1	19.50	0	0.00	19.20	1	3,731	0.03%
2022/08/19	0	0.00	1	18.65	18.90	-1	3,723	-0.03%
2022/08/18	3	18.85	0	0.00	18.70	3	3,735	0.08%
2022/08/16	0	0.00	2	18.90	18.85	-2	3,712	-0.05%
2022/08/12	1	19.30	0	0.00	19.25	1	3,634	0.03%
2022/08/10	0	0.00	1	19.55	19.55	-1	3,591	-0.03%
2022/07/28	0	19.75	1	19.75	19.75	-1	4,002	-0.02%
2022/07/27	1	19.55	0	0.00	19.65	1	4,036	0.02%
2022/07/26	1	19.70	0	0.00	19.65	1	4,062	0.02%
2022/07/22	0	0.00	6	19.30	19.35	-6	4,178	-0.14%
2022/07/21	0	0.00	2	19.50	19.50	-2	4,277	-0.05%
2022/07/18	0	0.00	2	18.98	18.90	-2	4,350	-0.05%
2022/07/15	3	18.82	0	0.00	18.80	3	4,367	0.07%
2022/07/14	0	0.00	29	18.92	19.20	-29	4,323	-0.67%
2022/07/13	4	20.73	5	20.70	20.60	-1	4,147	-0.02%
2022/07/12	2	20.65	1	20.35	20.35	1	3,987	0.03%
2022/07/11	3	21.53	0	0.00	21.40	3	3,872	0.08%
2022/07/08	1	21.70	0	0.00	21.65	1	3,871	0.03%
2022/07/07	2	21.55	0	0.00	21.55	2	3,848	0.05%
2022/07/06	2	21.88	0	0.00	21.40	2	3,823	0.05%
2022/07/05	1	22.20	1	22.30	22.15	0	3,845	0.00%
2022/07/04	4	21.90	1	21.80	21.80	3	3,840	0.08%
2022/07/01	15.2	22.05	0	0.00	21.95	15.2	3,924	0.39%
2022/06/30	2	22.95	0	0.00	22.70	2	3,952	0.05%
2022/06/29	5.2	23.19	0	0.00	23.20	5.2	4,061	0.13%
2022/06/28	2	23.15	0	0.00	23.30	2	4,190	0.05%
2022/06/24	6	22.85	6	22.75	22.75	0	4,487	0.00%
2022/06/22	2	22.30	0	0.00	22.25	2	4,511	0.04%
2022/06/20	5	23.20	0	0.00	22.80	5	4,393	0.11%
2022/06/14	0	0.00	3	23.90	23.95	-3	4,404	-0.07%
2022/06/02	0	0.00	1	24.80	24.75	-1	4,978	-0.02%
2022/06/01	3	24.50	0	0.00	24.50	3	5,083	0.06%
2022/05/30	0	0.00	2	24.35	24.30	-2	5,269	-0.04%
2022/05/27	0	0.00	3	24.05	24.00	-3	5,388	-0.06%
2022/05/26	1	24.05	0	0.00	23.95	1	5,504	0.02%
2022/05/24	5	24.14	0	0.00	24.10	5	5,633	0.09%
2022/05/23	0	0.00	2	24.15	24.15	-2	5,624	-0.04%
2022/05/20	2	24.10	0	0.00	24.10	2	5,713	0.04%
2022/05/17	0	0.00	1	24.15	24.20	-1	5,804	-0.02%
2022/05/13	1	23.70	0	0.00	23.80	1	5,880	0.02%
2022/05/12	2	23.75	0	0.00	23.45	2	6,070	0.03%
2022/05/11	1	24.15	0	0.00	24.20	1	6,223	0.02%
2022/05/09	1	24.70	0	0.00	24.60	1	6,485	0.02%
2022/05/05	2	26.15	0	0.00	26.15	2	6,623	0.03%
2022/05/03	7	25.65	5	25.60	25.65	2	6,694	0.03%
2022/04/29	0	0.00	0.1	26.10	26.05	-0.1	6,777	0.00%
2022/04/28	1.1	25.61	0	0.00	25.80	1.1	6,871	0.02%
2022/04/27	1	25.25	0	0.00	25.05	1	6,853	0.01%
2022/04/26	1	25.85	0	0.00	26.00	1	6,861	0.01%
2022/04/25	0	0.00	2	25.90	25.95	-2	6,865	-0.03%
2022/04/22	2	26.45	0	0.00	26.50	2	6,816	0.03%
2022/04/21	2	26.50	2	26.35	26.50	0	6,834	0.00%
2022/04/20	0	0.00	0.2	26.30	26.30	-0.2	6,875	0.00%
2022/04/18	0	0.00	0.2	26.10	26.05	-0.2	7,130	0.00%
2022/04/15	1.1	26.40	0	0.00	26.40	1.1	7,184	0.01%
2022/04/14	0.1	26.59	12	26.49	26.55	-11.9	7,364	-0.16%
2022/04/13	3	26.30	0	0.00	26.30	3	7,342	0.04%
2022/04/08	1	26.45	0	0.00	26.60	1	7,422	0.01%
2022/04/07	1.1	26.35	0	0.00	26.25	1.1	7,512	0.02%
2022/04/06	2	26.70	1	26.90	26.75	1	7,510	0.01%
2022/04/01	4	26.98	0	0.00	27.00	4	7,483	0.05%
2022/03/31	3	27.33	1	27.35	27.30	2	7,388	0.03%
2022/03/30	17	28.17	66	27.89	27.85	-49	7,366	-0.67%
2022/03/29	0	0.00	1	26.80	26.80	-1	7,049	-0.01%
2022/03/28	1	26.65	0	0.00	26.80	1	7,062	0.01%
2022/03/25	1	27.10	0	0.00	27.25	1	7,058	0.01%
2022/03/18	0	0.00	2	26.80	26.55	-2	7,296	-0.03%
2022/03/17	1	26.75	3	26.65	26.75	-2	7,342	-0.03%
2022/03/16	0	26.50	10	26.25	26.30	-10	7,413	-0.13%
2022/03/11	2	26.20	0	0.00	26.25	2	7,710	0.03%
2022/03/10	1	26.50	0	0.00	26.50	1	7,763	0.01%
2022/03/08	5.5	27.15	0	0.00	26.70	5.5	7,737	0.07%
2022/03/07	5	27.56	0	0.00	27.75	5	7,794	0.06%
2022/03/04	2	28.70	0	0.00	28.65	2	8,034	0.02%
2022/03/03	0	0.00	5	28.90	28.95	-5	8,350	-0.06%
2022/03/01	0	0.00	4	28.65	28.75	-4	9,854	-0.04%
2022/02/25	2	27.95	0	0.00	28.40	2	10,084	0.02%
2022/02/23	0	0.00	1	28.45	28.45	-1	10,078	-0.01%
2022/02/21	6	28.81	5	28.65	28.70	1	10,260	0.01%
2022/02/18	0	0.00	1	28.50	28.55	-1	10,295	-0.01%
2022/02/16	1.2	28.30	0	0.00	28.25	1.2	10,722	0.01%
2022/02/15	1	28.25	0	0.00	28.35	1	11,238	0.01%
2022/02/14	6	28.63	10	28.53	28.30	-4	11,335	-0.04%
2022/02/11	0	0.00	1	28.95	29.00	-1	11,247	-0.01%
2022/02/10	2	28.58	8	28.79	28.80	-6	11,082	-0.05%
2022/02/08	6	28.05	0	0.00	28.25	6	10,899	0.06%
2022/02/07	5	27.55	4	27.43	27.80	1	10,850	0.01%
2022/01/26	1	26.55	1	26.70	26.60	0	10,807	0.00%
2022/01/25	4	26.70	2	26.68	26.50	2	10,809	0.02%
2022/01/24	1	27.05	1	27.00	27.00	0	10,773	0.00%
2022/01/21	5	27.68	4	27.61	27.50	1	10,718	0.01%
2022/01/19	1	27.65	0	0.00	27.60	1	10,619	0.01%
2022/01/18	5	27.93	0	0.00	27.80	5	10,534	0.05%
2022/01/14	0	0.00	4	27.88	27.85	-4	10,674	-0.04%
2022/01/13	53	27.90	0	0.00	28.05	53	10,691	0.50%
2022/01/12	3	27.70	8	27.70	27.75	-5	10,724	-0.05%
2022/01/11	8	27.70	9	27.67	27.65	-1	10,735	-0.01%
2022/01/10	1	28.10	1	28.05	28.05	0	10,654	0.00%
2022/01/07	16	28.41	14	28.38	28.25	2	10,611	0.02%
2022/01/06	1	28.10	0	0.00	28.10	1	10,514	0.01%
2021/12/30	6	28.88	0	0.00	28.70	6	10,636	0.06%
2021/12/28	4	28.53	0	0.00	28.65	4	10,792	0.04%
2021/12/27	4	28.53	2	28.50	28.50	2	11,099	0.02%
2021/12/23	1	28.25	0	0.00	28.35	1	11,759	0.01%
2021/12/21	2	28.28	0	0.00	28.20	2	12,689	0.02%
2021/12/17	1	28.35	0	0.00	28.30	1	13,159	0.01%
2021/12/16	3	27.97	0	0.00	27.90	3	13,171	0.02%
2021/12/15	2	27.98	0	0.00	27.95	2	13,213	0.02%
2021/12/14	0.2	28.25	8	28.10	28.10	-7.8	13,455	-0.06%
2021/12/13	1	28.25	1	28.15	28.15	0	13,645	0.00%
2021/12/10	1	28.20	0	0.00	28.20	1	13,719	0.01%
2021/12/09	11.3	28.59	9	28.49	28.45	2.3	13,672	0.02%
2021/12/08	10	28.85	5	28.76	28.55	5	13,661	0.04%
2021/12/07	2	28.68	31	28.60	28.75	-29	13,548	-0.21%
2021/12/06	6	28.38	12	28.49	28.35	-6	13,459	-0.04%
2021/12/03	1	28.55	1	28.65	28.50	0	13,445	0.00%
2021/12/02	2	28.53	1	28.40	28.40	1	13,374	0.01%
2021/12/01	7	28.82	1	28.60	28.70	6	13,300	0.05%
2021/11/30	35	28.95	1	29.20	28.75	34	13,134	0.26%
2021/11/29	3	28.72	2	28.75	28.70	1	12,856	0.01%
2021/11/26	25	29.81	8.1	29.92	29.80	16.9	12,642	0.13%
2021/11/25	14	29.73	19	29.52	29.75	-5	11,857	-0.04%
2021/11/24	23	28.90	10	29.21	29.20	13	11,104	0.12%
2021/11/22	6	28.33	0	0.00	28.30	6	10,788	0.06%
2021/11/19	6	29.00	1	28.55	28.50	5	10,778	0.05%
2021/11/17	6	28.21	0	0.00	28.15	6	10,699	0.06%
2021/11/16	2	28.55	0	0.00	28.45	2	10,782	0.02%
2021/11/15	7.1	29.01	0	0.00	28.80	7.1	10,695	0.07%
2021/11/12	9	28.52	10	29.19	29.55	-1	10,498	-0.01%
2021/11/11	2	27.60	0	0.00	27.50	2	10,105	0.02%
2021/11/10	5	28.17	2	28.45	28.15	3	10,236	0.03%
2021/11/09	0	0.00	2	27.98	27.95	-2	10,379	-0.02%
2021/11/08	0	0.00	4	27.55	27.85	-4	10,598	-0.04%
2021/11/04	0.2	27.15	0	0.00	27.10	0.2	10,873	0.00%
2021/11/02	0	0.00	1	27.05	26.95	-1	11,027	-0.01%
2021/10/28	1	26.80	0	0.00	26.95	1	11,313	0.01%
2021/10/25	0	0.00	1	26.80	26.80	-1	11,456	-0.01%
2021/10/22	1	26.40	5	26.51	26.35	-4	11,536	-0.03%
2021/10/21	8	26.91	6	26.85	26.85	2	11,544	0.02%
2021/10/20	1	26.85	6	26.85	26.90	-5	11,630	-0.04%
2021/10/19	1	27.15	0	0.00	27.30	1	11,719	0.01%
2021/10/18	1	27.20	1	27.50	27.35	0	11,753	0.00%
2021/10/15	0	0.00	1	27.05	27.20	-1	11,849	-0.01%
2021/10/14	1	27.40	1	26.90	26.95	0	12,027	0.00%
2021/10/13	1	27.15	3	27.92	27.15	-2	12,000	-0.02%
2021/10/12	1	27.85	0	0.00	27.75	1	12,108	0.01%
2021/10/08	0	0.00	1	28.05	28.10	-1	12,156	-0.01%
2021/10/07	2	28.40	4	28.35	28.70	-2	12,374	-0.02%
2021/10/06	2	28.15	1	28.20	28.10	1	12,730	0.01%
2021/10/04	1	27.55	14	27.19	26.85	-13	12,812	-0.10%
2021/10/01	10	28.57	1	28.40	28.10	9	12,723	0.07%
2021/09/30	24	29.57	8	29.27	28.95	16	12,932	0.12%
2021/09/29	20	31.02	16	31.30	29.80	4	13,036	0.03%
2021/09/28	5	30.50	14	30.63	31.00	-9	13,169	-0.07%
2021/09/27	22	30.30	7	30.31	30.35	15	16,563	0.09%
2021/09/24	1	29.35	0	0.00	29.25	1	18,467	0.01%
2021/09/23	0	0.00	1	28.90	29.15	-1	18,717	-0.01%
2021/09/22	4	28.40	0	0.00	28.65	4	18,974	0.02%
2021/09/17	35	29.77	18	29.33	29.10	17	19,124	0.09%
2021/09/16	5	29.80	23	29.82	29.90	-18	18,943	-0.10%
2021/09/13	0	0.00	3	29.00	29.40	-3	19,224	-0.02%
2021/09/10	0	0.00	1	28.90	28.90	-1	19,502	-0.01%
2021/09/08	6	28.45	8	28.39	28.45	-2	19,913	-0.01%
2021/09/03	10	29.55	2	29.60	29.25	8	21,757	0.04%
2021/08/31	0	0.00	10	30.45	30.45	-10	23,466	-0.04%
2021/08/30	3	29.70	0	0.00	29.50	3	24,389	0.01%
2021/08/27	0	0.00	11	29.26	29.50	-11	24,911	-0.04%
2021/08/25	0	0.00	2	28.75	28.90	-2	26,376	-0.01%
2021/08/24	0	0.00	2	28.90	28.75	-2	26,576	-0.01%
2021/08/23	12	28.71	13	28.25	28.45	-1	26,948	0.00%
2021/08/20	3	28.73	0	0.00	28.10	3	27,069	0.01%
2021/08/19	0	0.00	1	29.40	29.00	-1	27,083	0.00%
2021/08/18	0	28.80	2	28.95	29.95	-2	27,251	-0.01%
2021/08/17	4	29.65	1	29.55	29.20	3	27,885	0.01%
2021/08/16	3	30.00	0	0.00	29.90	3	27,993	0.01%
2021/08/13	6	31.33	5	31.50	31.20	1	28,018	0.00%
2021/08/12	0	0.00	21	31.12	31.30	-21	28,173	-0.07%
2021/08/11	2	30.18	1	31.30	30.00	1	28,360	0.00%
2021/08/10	1	30.50	0	0.00	30.70	1	28,688	0.00%
2021/08/09	1	30.50	0	0.00	30.70	1	29,084	0.00%
2021/08/06	2	31.23	1	31.00	30.95	1	29,674	0.00%
2021/08/05	2	30.68	1	30.55	30.90	1	29,798	0.00%
2021/08/04	0	0.00	1	30.20	30.30	-1	30,190	0.00%
2021/08/03	1	29.60	0	0.00	29.60	1	30,703	0.00%
2021/07/30	1	29.25	4	29.31	29.15	-3	31,833	-0.01%
2021/07/29	3	29.00	4	29.10	29.30	-1	32,167	0.00%
2021/07/28	3	28.90	2	28.93	28.90	1	32,510	0.00%
2021/07/27	10	29.35	0	0.00	29.25	10	33,073	0.03%
2021/07/26	1	30.00	1	29.80	29.75	0	33,683	0.00%
2021/07/21	4	29.61	4	29.33	29.30	0	34,896	0.00%
2021/07/20	1	30.55	7	30.06	30.05	-6	35,053	-0.02%
2021/07/19	2	31.38	1	31.50	31.40	1	35,307	0.00%
2021/07/16	1	31.30	1	31.35	31.30	0	36,742	0.00%
2021/07/15	1	30.90	1	31.00	31.15	0	37,062	0.00%
2021/07/14	2	29.40	4	29.64	30.05	-2	37,787	-0.01%
2021/07/13	2	30.65	10	30.68	30.15	-8	38,665	-0.02%
2021/07/09	2	32.00	5	32.16	31.80	-3	39,020	-0.01%
2021/07/08	19	31.91	0	0.00	32.10	19	39,246	0.05%
2021/07/07	28	32.14	2	32.50	31.80	26	39,497	0.07%
2021/07/06	37	33.11	15.1	33.14	33.35	21.9	39,662	0.06%
2021/07/05	17	32.50	17.2	32.83	32.75	-0.2	39,482	0.00%
2021/07/02	84.2	34.32	81	34.64	32.00	3.2	39,015	0.01%
2021/07/01	36.3	32.14	31	32.14	32.90	5.3	35,475	0.01%
2021/06/30	5	29.78	8	29.96	29.95	-3	33,491	-0.01%
2021/06/29	8	29.51	74	29.81	29.30	-66	33,314	-0.20%
2021/06/28	6	29.54	3	29.42	29.70	3	33,309	0.01%
2021/06/25	2	29.25	7	29.24	29.05	-5	33,238	-0.02%
2021/06/24	2	28.60	1	28.85	29.15	1	33,558	0.00%
2021/06/23	73	28.66	0.5	28.70	28.75	72.6	34,034	0.21%
2021/06/22	1	29.10	8	29.20	29.00	-7	34,354	-0.02%
2021/06/21	18	28.62	2	28.25	28.50	16	34,152	0.05%
2021/06/18	10	29.34	42	29.19	29.10	-32	33,904	-0.09%
2021/06/17	1	29.00	29	29.00	29.55	-28	33,817	-0.08%
2021/06/16	29	29.90	46	29.68	29.05	-17	33,732	-0.05%
2021/06/15	7	30.21	14	30.03	30.10	-7	32,787	-0.02%
2021/06/11	16	29.89	12	30.07	30.00	4	32,499	0.01%
2021/06/09	0	0.00	6	30.04	30.05	-6	31,523	-0.02%
2021/06/08	22	29.92	6	30.23	29.80	16	31,112	0.05%
2021/06/07	19	29.86	39	29.85	29.80	-20	30,592	-0.07%
2021/06/04	6	28.75	4	29.04	28.60	2	29,651	0.01%
2021/06/03	5	28.36	3	28.20	28.50	2	29,516	0.01%
2021/06/02	24	28.19	13	27.83	27.60	11	29,646	0.04%
2021/06/01	1	26.90	0	0.00	27.00	1	28,925	0.00%
2021/05/31	12	26.80	4	26.80	26.80	8	28,924	0.03%
2021/05/28	1	26.00	2	26.10	26.20	-1	28,562	0.00%
2021/05/27	8	25.81	0	0.00	25.75	8	28,446	0.03%
2021/05/26	31	25.90	9	25.69	26.05	22	28,348	0.08%
2021/05/25	17	26.25	4	27.04	25.90	13	28,179	0.05%
2021/05/24	14	24.99	11	25.05	25.15	3	27,684	0.01%
2021/05/21	1	24.50	7	24.48	24.80	-6	27,756	-0.02%
2021/05/20	3	24.47	3	23.95	24.00	0	27,565	0.00%
2021/05/19	2	24.40	1	24.40	24.45	1	27,252	0.00%
2021/05/18	17	24.64	4	24.74	24.85	13	26,955	0.05%
2021/05/17	8	24.38	4	24.46	24.05	4	26,378	0.02%
2021/05/14	4	26.93	0	0.00	26.70	4	25,940	0.02%
2021/05/13	0	0.00	11	25.27	25.00	-11	25,311	-0.04%
2021/05/12	45	26.11	20	26.22	25.70	25	25,069	0.10%
2021/05/11	12	28.50	14	29.05	28.00	-2	24,485	-0.01%
2021/05/10	14	28.84	187	28.81	28.90	-173	23,939	-0.72%	大賣/鉅額交易
2021/05/07	42	29.07	3	29.05	29.05	39	23,292	0.17%
2021/05/06	13	32.25	14	31.87	32.25	-1	22,826	0.00%
2021/05/05	6	31.53	0	0.00	31.30	6	22,518	0.03%
2021/05/04	12	30.30	8	30.13	30.20	4	22,164	0.02%
2021/05/03	8.5	33.44	12	33.13	32.65	-3.6	21,499	-0.02%
2021/04/29	27	33.08	22	33.26	33.50	5	20,888	0.02%
2021/04/28	21	32.34	5	32.75	32.50	16	20,155	0.08%
2021/04/27	17	32.27	3	32.17	32.60	14	20,086	0.07%
2021/04/26	1	31.25	5	31.77	32.10	-4	19,617	-0.02%
2021/04/23	32	31.15	9	31.24	31.30	23	19,396	0.12%
2021/04/22	42	32.26	22	32.00	31.75	20	19,134	0.10%
2021/04/21	16	31.34	1	31.65	31.40	15	17,793	0.08%
2021/04/20	40	31.53	34	31.22	31.85	6	17,379	0.03%
2021/04/19	160	31.81	19	31.78	32.65	141	16,683	0.85%	大買/鉅額交易
2021/04/16	2	29.70	0	0.00	29.70	2	15,557	0.01%
2021/04/15	5	29.12	8	28.88	29.15	-3	15,203	-0.02%
2021/04/14	1	27.80	12	27.88	27.90	-11	14,958	-0.07%
2021/04/13	2	29.60	7	28.76	28.20	-5	14,843	-0.03%
2021/04/12	7	29.10	4	29.34	29.60	3	14,702	0.02%
2021/04/09	1	28.20	0	0.00	28.45	1	14,253	0.01%
2021/04/08	0	0.00	2	27.98	28.00	-2	14,186	-0.01%
2021/04/07	1	27.65	2	27.55	27.80	-1	14,574	-0.01%
2021/04/06	3	27.82	46	27.65	27.90	-43	14,641	-0.29%
2021/04/01	5	27.25	20	27.30	27.30	-15	14,455	-0.10%
2021/03/31	22	27.33	8	27.46	27.50	14	14,359	0.10%
2021/03/30	25	27.30	4	27.09	27.30	21	14,217	0.15%
2021/03/29	20	27.48	12	27.32	27.00	8	14,377	0.06%
2021/03/26	18	26.78	16	26.73	26.80	2	15,094	0.01%
2021/03/25	26	26.06	5	26.09	25.95	21	14,603	0.14%
2021/03/22	2	24.70	2	24.10	24.55	0	14,127	0.00%
2021/03/19	3	24.20	74	24.50	24.10	-71	14,283	-0.50%
2021/03/18	4	24.86	2	25.05	24.85	2	14,257	0.01%
2021/03/17	1	25.00	0	0.00	25.00	1	14,337	0.01%
2021/03/16	0	0.00	2	25.15	25.15	-2	14,472	-0.01%
2021/03/12	1	24.95	2	25.40	25.30	-1	14,393	-0.01%
2021/03/11	9	25.53	5	25.19	25.10	4	14,430	0.03%
2021/03/10	2	25.13	2	25.20	25.35	0	14,519	0.00%
2021/03/09	1	25.15	1	25.00	25.25	0	14,525	0.00%
2021/03/08	63	25.50	52	25.41	25.65	11	14,413	0.08%
2021/03/05	3	23.87	2	24.45	23.85	1	13,681	0.01%
2021/03/04	2	24.35	4	24.00	24.35	-2	13,792	-0.01%
2021/03/03	0	0.00	6	23.99	23.95	-6	13,780	-0.04%
2021/03/02	1	23.45	0	0.00	23.55	1	13,978	0.01%
2021/02/26	7	23.86	8	23.82	23.85	-1	14,156	-0.01%
2021/02/25	0	0.00	2	23.85	23.85	-2	14,393	-0.01%
2021/02/24	3	24.32	1	23.75	23.65	2	14,651	0.01%
2021/02/23	6	24.40	14	24.21	24.35	-8	14,864	-0.05%
2021/02/22	2	23.63	10	23.75	23.50	-8	14,685	-0.05%
2021/02/19	0	0.00	3	23.63	23.50	-3	15,307	-0.02%
2021/02/18	2	23.55	2	23.50	23.25	0	15,492	0.00%
2021/02/17	0	0.00	19	23.15	23.00	-19	15,831	-0.12%
2021/02/05	0	0.00	20	22.60	22.60	-20	16,518	-0.12%
2021/02/04	0	0.00	1	22.50	22.55	-1	16,886	-0.01%
2021/02/03	0	0.00	1	22.20	22.25	-1	17,408	-0.01%
2021/02/01	15	20.50	0	0.00	21.55	15	18,013	0.08%
2021/01/27	6	21.54	0	0.00	21.55	6	18,929	0.03%
2021/01/26	1	21.55	0	0.00	21.85	1	19,461	0.01%
2021/01/25	0	0.00	11	22.08	22.15	-11	20,193	-0.05%
2021/01/22	0	0.00	5	21.66	22.00	-5	20,509	-0.02%
2021/01/21	0	0.00	2	21.35	21.40	-2	20,749	-0.01%
2021/01/20	35	21.37	1	21.05	21.10	34	21,386	0.16%
2021/01/19	7	22.36	0	0.00	22.45	7	22,351	0.03%
2021/01/18	4	22.28	3	22.35	22.45	1	23,010	0.00%
2021/01/15	1	22.70	4	22.78	22.55	-3	23,183	-0.01%
2021/01/14	1	23.35	5	23.32	23.45	-4	23,266	-0.02%
2021/01/13	7	23.10	0	0.00	23.20	7	23,221	0.03%
2021/01/12	10	23.01	10.3	23.13	23.10	-0.3	23,313	0.00%
2021/01/11	3	23.30	2	23.65	23.35	1	23,266	0.00%
2021/01/08	6	23.54	4	23.30	23.50	2	23,488	0.01%
2021/01/07	4	23.95	50	23.95	23.95	-46	23,507	-0.20%
2021/01/06	13.3	23.92	7	23.57	23.35	6.3	23,377	0.03%
2021/01/05	16	24.57	5	24.30	24.30	11	23,331	0.05%
2021/01/04	44	23.93	42	23.88	24.10	2	23,022	0.01%
2020/12/31	1	23.80	2	24.00	23.75	-1	22,751	0.00%
2020/12/30	29	24.09	28	23.51	23.55	1	22,459	0.00%
2020/12/29	2	23.28	5	23.36	23.10	-3	21,832	-0.01%
2020/12/28	2	22.80	7	22.88	22.95	-5	21,601	-0.02%
2020/12/25	5	22.72	2	23.00	22.75	3	21,460	0.01%
2020/12/24	1	22.70	3.1	22.70	22.65	-2.1	21,423	-0.01%
2020/12/23	5	22.78	7	22.77	22.30	-2	21,281	-0.01%
2020/12/22	11	23.15	57	22.53	22.20	-46	21,110	-0.22%
2020/12/21	16	21.99	13	21.66	22.20	3	20,107	0.01%
2020/12/17	11	21.35	0	0.00	21.35	11	19,999	0.06%
2020/12/16	0	0.00	2	21.88	21.85	-2	19,924	-0.01%
2020/12/15	21	21.46	9	21.79	21.40	12	19,902	0.06%
2020/12/11	15	21.95	0	0.00	22.00	15	19,820	0.08%
2020/12/10	13	22.42	10	22.85	22.45	3	19,784	0.02%
2020/12/09	13	22.11	4	22.10	22.35	9	19,778	0.05%
2020/12/08	2	22.35	1	22.45	22.35	1	20,209	0.00%
2020/12/07	18	22.54	2	23.10	22.50	16	20,619	0.08%
2020/12/04	4	22.86	10	22.70	23.00	-6	20,686	-0.03%
2020/12/03	11	22.56	3	22.53	22.45	8	21,230	0.04%
2020/12/02	16	22.85	1	23.45	22.70	15	21,995	0.07%
2020/12/01	6	23.48	12	23.52	23.55	-6	22,003	-0.03%
2020/11/30	0	0.00	16	23.57	23.40	-16	22,222	-0.07%
2020/11/27	25	23.33	10	23.34	23.25	15	22,335	0.07%
2020/11/26	9	23.49	0	0.00	23.45	9	22,207	0.04%
2020/11/25	0	0.00	6	23.58	23.45	-6	22,044	-0.03%
2020/11/24	14	23.66	10	23.68	23.45	4	22,175	0.02%
2020/11/23	3	23.98	106	23.98	24.00	-103	22,055	-0.47%	大賣/鉅額交易
2020/11/20	77	23.49	20	23.60	23.50	57	21,847	0.26%
2020/11/19	1	23.95	0	0.00	24.10	1	21,994	0.00%
2020/11/18	9	24.16	22	24.29	24.00	-13	22,015	-0.06%
2020/11/17	5	23.10	7	23.61	23.70	-2	21,592	-0.01%
2020/11/16	12	23.00	6	23.00	23.40	6	21,668	0.03%
2020/11/13	36	23.50	19	23.26	23.05	17	21,653	0.08%
2020/11/12	61	23.02	57	22.69	22.60	4	21,895	0.02%
2020/11/11	7	23.76	35	23.86	23.55	-28	22,015	-0.13%
2020/11/10	11	23.56	9	23.09	23.15	2	22,065	0.01%
2020/11/09	4	23.08	127	23.30	23.65	-123	21,824	-0.56%	大賣/鉅額交易
2020/11/06	12	22.85	0	0.00	23.00	12	21,415	0.06%
2020/11/05	5	22.83	5	22.90	23.00	0	21,116	0.00%
2020/11/04	44	23.08	21	23.05	22.80	23	21,000	0.11%
2020/11/03	11	23.07	43	23.13	23.05	-32	20,453	-0.16%
2020/11/02	29	23.16	51	23.24	22.30	-22	19,871	-0.11%
2020/10/30	71	22.97	81	22.75	22.75	-10	19,090	-0.05%
2020/10/29	20	22.33	7	22.65	22.75	13	18,736	0.07%
2020/10/28	22	22.57	34	22.46	22.50	-12	18,375	-0.07%
2020/10/27	54	22.29	102	22.62	22.15	-48	17,655	-0.27%	大賣/
2020/10/26	39	22.01	41	22.17	21.35	-2	16,454	-0.01%
2020/10/23	3	21.00	26	21.01	21.15	-23	15,739	-0.15%
2020/10/22	14	20.75	12	20.51	20.55	2	15,560	0.01%
2020/10/21	10	20.25	25	20.58	20.55	-15	15,323	-0.10%
2020/10/20	6	20.33	11	20.16	20.30	-5	15,212	-0.03%
2020/10/19	6	19.89	2	19.85	20.00	4	15,121	0.03%
2020/10/16	9	19.71	1	19.95	19.80	8	15,039	0.05%
2020/10/15	0	0.00	2	19.90	19.95	-2	14,777	-0.01%
2020/10/13	0	0.00	2	19.40	18.90	-2	14,400	-0.01%
2020/10/08	5	19.30	5	19.00	19.00	0	14,123	0.00%
2020/10/07	5	19.15	6	19.15	19.20	-1	14,270	-0.01%
2020/10/06	11	19.10	11	19.33	19.35	0	14,312	0.00%
2020/10/05	0	0.00	1	18.85	19.10	-1	14,381	-0.01%
2020/09/30	0	0.00	2	18.85	18.60	-2	14,425	-0.01%
2020/09/29	2	18.60	4	18.69	18.75	-2	14,419	-0.01%
2020/09/25	16	18.38	17	18.37	18.30	-1	14,423	-0.01%
2020/09/23	1	18.75	5	19.15	18.75	-4	14,097	-0.03%
2020/09/22	0	0.00	2	18.95	19.15	-2	14,056	-0.01%
2020/09/21	2	19.50	0	0.00	19.35	2	13,977	0.01%
2020/09/17	6	19.65	11	19.71	19.55	-5	13,889	-0.04%
2020/09/16	1	19.55	0	0.00	19.05	1	13,673	0.01%
2020/09/15	2	19.68	6	19.17	19.65	-4	13,615	-0.03%
2020/09/14	5	19.33	10	19.75	19.15	-5	13,512	-0.04%
2020/09/11	21	20.60	43	20.01	19.90	-22	13,290	-0.17%
2020/09/10	19	20.77	14	20.78	20.90	5	12,760	0.04%
2020/09/09	25	20.43	21	20.38	20.50	4	12,245	0.03%
2020/09/08	24	21.16	5	20.72	20.75	19	11,962	0.16%
2020/09/07	9	21.43	5	21.30	21.45	4	11,200	0.04%
2020/09/03	0	0.00	7	19.53	19.55	-7	10,040	-0.07%
2020/09/02	5	19.30	3	19.17	19.15	2	9,755	0.02%
2020/09/01	3	19.00	11	18.99	19.10	-8	9,488	-0.08%
2020/08/31	0	0.00	9	18.88	19.20	-9	9,487	-0.09%
2020/08/28	12	19.44	8	19.35	19.00	4	9,432	0.04%
2020/08/27	8	18.88	7	19.25	18.75	1	9,143	0.01%
2020/08/26	0	0.00	6	19.08	19.10	-6	8,908	-0.07%
2020/08/25	0	0.00	1	19.30	18.90	-1	8,808	-0.01%
2020/08/24	3	18.83	3	18.90	19.00	0	8,210	0.00%
2020/08/21	10	18.97	3	18.80	18.75	7	8,047	0.09%
2020/08/20	94	18.49	105	18.01	18.35	-11	7,781	-0.14%	大賣/
2020/08/19	88	19.02	82.4	19.07	19.20	5.6	7,423	0.08%
2020/08/18	94	18.39	91	18.50	18.75	3	6,994	0.04%
2020/08/17	30	17.58	19	17.94	18.30	11	6,069	0.18%
2020/08/14	17	16.65	28	15.92	16.65	-11	5,671	-0.19%
2020/08/13	0	0.00	1	15.20	15.15	-1	5,420	-0.02%
2020/08/05	0.2	14.55	1	14.35	14.35	-0.8	5,588	-0.01%
2020/07/28	1	13.65	0	0.00	13.65	1	5,748	0.02%
2020/07/23	0	0.00	3	15.02	15.00	-3	5,870	-0.05%
2020/07/16	2	14.75	0	0.00	14.75	2	5,921	0.03%
2020/07/13	0	0.00	5	14.63	14.70	-5	5,831	-0.09%
2020/07/10	3	14.57	0	0.00	14.45	3	5,834	0.05%
2020/07/09	2	14.95	4	14.98	14.95	-2	5,747	-0.03%
2020/07/03	0	0.00	2	14.80	14.90	-2	5,769	-0.03%
2020/06/30	2	14.55	1	14.60	14.50	1	5,822	0.02%
2020/06/29	5	14.75	0	0.00	14.65	5	5,870	0.09%
2020/06/23	1	14.75	0	0.00	14.85	1	5,881	0.02%
2020/06/17	0	0.00	2	15.08	15.10	-2	5,890	-0.03%
2020/06/15	1	14.60	0	0.00	14.60	1	6,000	0.02%
2020/06/12	0	0.00	2	14.40	14.85	-2	6,030	-0.03%
2020/06/08	2	15.45	0	0.00	15.20	2	6,151	0.03%
2020/06/05	0	0.00	5	15.32	15.30	-5	6,044	-0.08%
2020/06/04	1	14.90	0	0.00	14.90	1	5,978	0.02%
2020/06/03	2	14.95	5	14.75	14.85	-3	6,041	-0.05%
2020/06/01	0	0.00	1	14.55	14.40	-1	5,892	-0.02%
2020/05/29	1	14.10	0	0.00	14.10	1	5,836	0.02%
2020/05/26	1	14.45	0	0.00	14.40	1	5,730	0.02%
2020/05/25	0	0.00	2	14.20	14.35	-2	5,686	-0.04%
2020/05/22	4	14.78	0	0.00	14.50	4	5,613	0.07%
2020/05/21	7	14.82	1	14.80	15.00	6	5,515	0.11%
2020/05/20	17	15.44	4	15.19	15.15	13	5,388	0.24%
2020/05/19	2	15.15	17	15.15	15.15	-15	4,976	-0.30%
2020/05/14	1	13.90	3	13.85	13.80	-2	4,601	-0.04%
2020/05/13	5	14.25	0	0.00	14.30	5	4,526	0.11%
2020/05/11	5	14.86	0	0.00	14.80	5	4,503	0.11%
2020/05/08	10	15.05	10	14.90	14.90	0	4,469	0.00%
2020/05/07	0	14.75	2	14.70	14.75	-2	4,428	-0.04%
2020/04/30	10	14.95	10	14.95	15.05	0	4,319	0.00%
2020/04/29	3	14.30	0	0.00	14.45	3	4,221	0.07%
2020/04/17	0	0.00	1	14.80	14.40	-1	4,096	-0.02%
2020/04/14	5	14.65	0	0.00	14.65	5	4,136	0.12%
2020/04/13	1	14.65	33	14.57	14.50	-32	4,204	-0.76%
2020/04/10	5	13.90	0	0.00	14.05	5	4,208	0.12%
2020/04/09	5	13.90	0	0.00	13.85	5	4,376	0.11%
2020/04/08	5	13.70	0	0.00	13.70	5	4,602	0.11%
2020/04/07	1	13.60	17	13.50	13.50	-16	4,560	-0.35%
2020/03/31	0	0.00	5	12.80	12.90	-5	4,415	-0.11%
2020/03/26	0	0.00	1	12.35	12.10	-1	4,391	-0.02%
2020/03/25	0	0.00	1	12.60	12.50	-1	4,449	-0.02%
2020/03/24	1	11.95	0	0.00	11.95	1	4,522	0.02%
2020/03/23	12	11.13	0	0.00	11.20	12	4,528	0.27%
2020/03/20	20	11.55	0	0.00	11.45	20	4,539	0.44%
2020/03/19	2	10.65	2	11.00	10.65	0	4,501	0.00%
2020/03/18	4	12.08	1	12.10	11.80	3	4,420	0.07%
2020/03/17	3	12.45	0	0.00	12.35	3	4,403	0.07%
2020/03/16	2.1	13.00	0	0.00	12.95	2.1	4,351	0.05%
2020/03/13	10	12.65	4	12.65	12.85	6	4,268	0.14%
2020/03/12	3	14.00	0	0.00	14.05	3	4,130	0.07%
2020/03/10	1	14.60	0	0.00	15.05	1	4,062	0.02%
2020/03/09	30	15.25	0	0.00	15.10	30	3,995	0.75%
2020/03/06	1	16.10	1	16.15	16.20	0	3,834	0.00%
2020/03/04	0	0.00	10	16.30	16.40	-10	3,863	-0.26%
2020/02/27	1	16.50	0	0.00	16.50	1	4,009	0.02%
2020/02/26	3	16.65	0	0.00	16.70	3	4,010	0.07%
2020/02/21	1	17.20	0	0.00	17.20	1	4,001	0.02%
2020/02/19	5	17.40	0	0.00	17.45	5	3,994	0.13%
2020/02/17	6	17.04	0	0.00	17.10	6	4,017	0.15%
2020/02/14	0	0.00	1	17.15	17.15	-1	4,054	-0.02%
2020/02/13	0	0.00	2	17.15	17.05	-2	4,087	-0.05%
2020/02/12	1	17.05	2	17.00	17.15	-1	4,154	-0.02%
2020/02/11	0	0.00	1	16.60	16.70	-1	4,130	-0.02%
2020/02/07	1	16.70	0	0.00	16.70	1	4,173	0.02%
2020/02/06	1	16.85	0	0.00	16.90	1	4,180	0.02%
2020/02/05	0	0.00	5	16.55	16.50	-5	4,184	-0.12%
2020/02/04	5	16.35	0	0.00	16.70	5	4,162	0.12%
2020/02/03	1	16.05	0	0.00	16.30	1	4,143	0.02%
2020/01/31	1	16.95	0	0.00	17.05	1	4,051	0.02%
2020/01/30	8.1	17.04	0	0.00	16.80	8.1	4,097	0.20%
2020/01/20	5	18.45	0	0.00	18.45	5	3,905	0.13%
2020/01/17	0	0.00	1	18.40	18.45	-1	3,901	-0.03%
2020/01/16	8	18.40	0	0.00	18.40	8	3,929	0.20%
2020/01/15	1	18.40	0	0.00	18.30	1	3,920	0.03%
2020/01/14	0	0.00	1	18.45	18.40	-1	3,941	-0.03%
2020/01/13	6	18.40	0	0.00	18.40	6	3,942	0.15%
2020/01/10	1	18.35	0	0.00	18.35	1	3,955	0.03%
2020/01/09	8	18.33	0	0.00	18.25	8	3,954	0.20%
2020/01/08	2	18.65	0	0.00	18.45	2	3,834	0.05%
2020/01/07	0	0.00	2	18.80	18.75	-2	3,715	-0.05%
2020/01/03	2	19.18	1	19.30	19.40	1	3,573	0.03%
2020/01/02	1	19.10	5	19.02	19.15	-4	3,422	-0.12%
2019/12/31	0	0.00	6	18.55	18.60	-6	3,158	-0.19%
2019/12/27	1	18.55	0	0.00	18.55	1	3,162	0.03%
2019/12/24	0	0.00	2	18.65	18.55	-2	3,198	-0.06%
2019/12/20	3	18.58	0	0.00	18.45	3	3,192	0.09%
2019/12/19	1	18.60	6	18.58	18.60	-5	3,121	-0.16%
2019/12/18	0	0.00	2	18.40	18.45	-2	3,003	-0.07%
2019/12/09	0	0.00	1	18.35	18.40	-1	3,459	-0.03%
2019/12/02	6	18.09	0	0.00	18.05	6	3,549	0.17%
2019/11/29	1	18.20	0	0.00	18.20	1	3,559	0.03%
2019/11/28	2	18.35	0	0.00	18.30	2	3,606	0.06%
2019/11/27	0	0.00	12	18.75	18.75	-12	3,620	-0.33%
2019/11/26	0	0.00	1	18.50	18.50	-1	3,558	-0.03%
2019/11/21	0	0.00	1	18.25	18.25	-1	3,578	-0.03%
2019/11/14	0	0.00	6	18.25	18.25	-6	3,765	-0.16%
2019/11/12	11	18.05	0	0.00	18.05	11	3,863	0.28%
2019/11/11	2	18.13	0	0.00	18.10	2	3,936	0.05%
2019/11/08	0	0.00	4	18.60	18.60	-4	3,935	-0.10%
2019/11/07	0	0.00	1	18.70	18.70	-1	3,941	-0.03%
2019/11/05	1	18.50	0	0.00	18.50	1	3,982	0.03%
2019/10/30	1	18.55	0	0.00	18.55	1	4,225	0.02%
2019/10/29	0	0.00	1	18.95	18.60	-1	4,248	-0.02%
2019/10/28	0	0.00	1	18.60	18.60	-1	4,158	-0.02%
2019/10/24	0	0.00	2	18.68	18.75	-2	4,244	-0.05%
2019/10/22	6	18.56	0	0.00	18.40	6	4,318	0.14%
2019/10/21	0	0.00	21	18.55	18.70	-21	4,337	-0.48%
2019/10/15	0	0.00	3	18.25	18.10	-3	4,481	-0.07%
2019/10/14	3	18.00	0	0.00	18.15	3	4,528	0.07%
2019/10/08	6	18.00	1	18.10	18.00	5	4,475	0.11%
2019/10/04	4	18.33	0	0.00	18.20	4	4,492	0.09%
2019/09/25	1	18.60	1	18.70	18.50	0	4,719	0.00%
2019/09/17	15	19.35	0	0.00	19.05	15	4,952	0.30%
2019/09/16	6	19.50	3	19.80	19.40	3	4,911	0.06%
2019/09/04	0	0.00	10	18.80	18.90	-10	4,857	-0.21%
2019/09/02	10	18.85	1	18.95	19.05	9	4,865	0.18%
2019/08/30	0	0.00	11	18.50	18.55	-11	4,848	-0.23%
2019/08/28	3	18.00	0	0.00	18.00	3	4,788	0.06%
2019/08/26	1	18.25	0	0.00	18.20	1	4,797	0.02%
2019/08/23	0	0.00	1	18.55	18.50	-1	4,786	-0.02%
2019/08/22	1	18.35	0	0.00	18.25	1	4,755	0.02%
2019/08/21	1	18.30	0	0.00	18.30	1	4,730	0.02%
2019/08/20	0	0.00	1	18.70	18.55	-1	4,683	-0.02%
2019/08/19	0	0.00	1	18.65	18.60	-1	4,650	-0.02%
2019/08/16	5	18.30	1	18.35	18.30	4	4,620	0.09%
2019/08/15	4	18.01	0	0.00	18.05	4	4,564	0.09%
2019/08/14	12	18.25	5	18.53	18.50	7	4,477	0.16%
2019/08/13	3	17.70	0	0.00	17.70	3	4,391	0.07%
2019/08/08	2	18.35	0	0.00	18.40	2	4,331	0.05%
2019/08/07	6	18.50	22	18.55	18.55	-16	4,296	-0.37%
2019/08/06	1	18.65	20	18.50	18.65	-19	4,314	-0.44%
2019/08/05	11	19.20	0	0.00	18.85	11	4,308	0.26%
2019/08/02	11	19.95	0	0.00	19.90	11	4,263	0.26%
2019/07/26	0	0.00	2	20.55	20.55	-2	4,395	-0.05%
2019/07/25	23	20.70	0	0.00	20.65	23	4,432	0.52%
2019/07/24	5	20.95	0	0.00	20.95	5	4,480	0.11%
2019/07/23	1	21.25	2	21.05	21.25	-1	4,576	-0.02%
2019/07/18	10	21.18	0	0.00	21.05	10	5,024	0.20%
2019/07/17	4	20.93	15	21.15	21.05	-11	4,975	-0.22%
2019/07/16	0	0.00	1	20.95	20.80	-1	4,939	-0.02%
2019/07/15	15	20.65	0	0.00	20.65	15	4,931	0.30%
2019/07/11	1	20.65	0	0.00	20.65	1	4,975	0.02%
2019/07/09	0	0.00	1	20.80	20.80	-1	5,001	-0.02%
2019/07/08	3	20.90	0	0.00	20.70	3	5,038	0.06%
2019/07/04	1	21.40	0	0.00	21.20	1	5,188	0.02%
2019/07/02	0	0.00	2	21.40	21.45	-2	5,437	-0.04%
2019/07/01	3	21.10	2	21.15	21.20	1	5,363	0.02%
2019/06/26	1	20.35	0	0.00	20.15	1	5,116	0.02%
2019/06/25	1	20.25	0	0.00	20.25	1	5,077	0.02%
2019/06/24	2	20.35	0	0.00	20.35	2	5,064	0.04%
2019/06/21	0	0.00	10	20.33	20.20	-10	5,060	-0.20%
2019/06/14	1	20.30	1	20.35	20.30	0	4,938	0.00%
2019/06/12	2	19.95	0	0.00	19.85	2	4,844	0.04%
2019/06/06	1	20.05	0	0.00	20.05	1	4,921	0.02%
2019/06/05	4	20.05	1	20.30	20.05	3	4,915	0.06%
2019/06/03	1	20.35	0	0.00	20.25	1	4,993	0.02%
2019/05/31	0	0.00	2	21.05	21.05	-2	4,954	-0.04%
2019/05/29	1	21.05	0	0.00	20.95	1	5,061	0.02%
2019/05/23	0	0.00	10	21.10	21.10	-10	5,204	-0.19%
2019/05/22	2	21.75	0	0.00	21.50	2	5,208	0.04%
2019/05/14	5	20.70	1	21.45	21.45	4	5,542	0.07%
2019/05/10	4	21.20	0	0.00	21.15	4	5,727	0.07%
2019/05/06	0	0.00	2	21.55	21.85	-2	5,805	-0.03%
2019/05/02	3	21.45	0	0.00	21.65	3	5,748	0.05%
2019/04/30	0	0.00	1	21.25	21.25	-1	5,701	-0.02%
2019/04/29	51	20.80	0	0.00	21.05	51	5,655	0.90%
2019/04/26	236	21.31	0	0.00	21.30	236	5,629	4.19%	大買/鉅額交易
2019/04/19	15	23.95	15	23.85	24.00	0	5,345	0.00%
2019/04/18	1	23.85	0	0.00	23.75	1	5,403	0.02%
2019/04/15	0	0.00	2	24.25	24.20	-2	5,539	-0.04%
2019/04/11	0	0.00	1	24.70	24.70	-1	5,516	-0.02%
2019/04/10	0	0.00	10	24.93	25.10	-10	5,396	-0.19%
2019/04/09	2	24.85	1	24.65	25.00	1	5,269	0.02%
2019/04/02	1	23.95	0	0.00	23.85	1	4,994	0.02%
2019/03/26	0	0.00	2	23.75	23.70	-2	4,946	-0.04%
2019/03/20	2	24.10	4	24.23	24.10	-2	4,942	-0.04%
2019/03/19	0	0.00	1	23.85	24.00	-1	4,966	-0.02%
2019/03/14	1	23.65	1	23.65	23.50	0	5,137	0.00%
2019/03/13	0	0.00	1	23.60	23.55	-1	5,260	-0.02%
2019/03/12	3	23.67	0	0.00	23.45	3	5,410	0.06%
2019/03/08	3	23.82	0	0.00	23.80	3	5,612	0.05%
2019/02/27	5	24.00	0	0.00	24.05	5	6,043	0.08%
2019/02/20	0	0.00	1	25.20	24.85	-1	6,141	-0.02%
2019/02/19	0	0.00	5	24.90	24.80	-5	6,074	-0.08%
2019/02/18	0	0.00	2	24.65	24.60	-2	6,028	-0.03%
2019/02/14	4	24.40	1	24.30	24.40	3	6,065	0.05%
2019/02/13	1	24.10	0	0.00	24.10	1	6,041	0.02%
2019/02/11	0	0.00	6	24.75	24.75	-6	5,937	-0.10%
2019/01/30	0	0.00	3	24.90	25.05	-3	5,909	-0.05%
2019/01/25	20	24.11	0	0.00	24.05	20	5,898	0.34%
2019/01/21	11	24.15	0	0.00	24.30	11	5,966	0.18%
2019/01/18	2	24.10	0	0.00	24.00	2	5,995	0.03%
2019/01/17	0	0.00	2	23.90	23.80	-2	6,055	-0.03%
2019/01/14	2	23.30	0	0.00	23.30	2	6,267	0.03%
2019/01/11	0	0.00	2	23.00	23.20	-2	6,355	-0.03%
2019/01/09	0	0.00	5	23.20	22.70	-5	6,405	-0.08%
2019/01/07	0	0.00	1	21.55	21.80	-1	6,285	-0.02%
2019/01/04	4	20.96	0	0.00	21.20	4	6,301	0.06%
2018/12/27	0	0.00	1	21.90	21.80	-1	6,331	-0.02%
2018/12/25	1	21.85	0	0.00	21.85	1	6,339	0.02%
2018/12/22	3	22.15	0	0.00	22.15	3	6,354	0.05%
2018/12/20	2	22.00	0	0.00	21.75	2	6,484	0.03%
2018/12/10	3	23.52	1	23.65	23.40	2	6,673	0.03%
2018/12/07	1	24.25	1	24.60	24.30	0	6,611	0.00%
2018/12/05	1	24.50	0	0.00	24.15	1	6,466	0.02%
2018/12/04	4	23.85	0	0.00	24.05	4	6,355	0.06%
2018/12/03	0	0.00	5	24.00	24.00	-5	6,242	-0.08%
2018/11/30	0	0.00	1	22.25	22.35	-1	6,003	-0.02%
2018/11/28	1	21.50	0	0.00	21.60	1	5,819	0.02%
2018/11/27	5	22.50	0	0.00	22.05	5	5,666	0.09%
2018/11/23	0	0.00	5	22.65	22.65	-5	5,669	-0.09%
2018/11/13	5	22.50	0	0.00	22.45	5	5,804	0.09%
2018/11/08	2	22.60	0	0.00	22.80	2	6,297	0.03%
2018/11/06	0	0.00	4	21.90	22.15	-4	6,550	-0.06%
2018/11/05	10	21.45	10	21.70	21.80	0	6,514	0.00%
2018/10/26	6	20.08	1	20.25	20.20	5	6,575	0.08%
2018/10/25	4	19.60	3	19.90	19.50	1	6,541	0.02%
2018/10/22	0	0.00	1	22.85	23.35	-1	6,141	-0.02%
2018/10/19	1	22.20	0	0.00	22.45	1	6,136	0.02%
2018/10/18	0	0.00	1	23.75	23.60	-1	6,006	-0.02%
2018/10/17	2	24.38	0	0.00	24.30	2	5,938	0.03%
2018/10/16	1	24.75	1	25.05	24.95	0	5,947	0.00%
2018/10/12	0	0.00	1	25.50	25.50	-1	5,962	-0.02%
2018/10/11	3	25.38	0	0.00	25.15	3	5,961	0.05%
2018/10/05	0	0.00	1	28.00	28.55	-1	6,057	-0.02%
2018/09/26	0	0.00	1	30.20	29.80	-1	6,041	-0.02%
2018/09/10	0	0.00	1	27.95	27.65	-1	6,231	-0.02%
2018/09/03	0	0.00	3	29.98	29.55	-3	6,507	-0.05%
2018/08/31	1	29.50	0	0.00	29.65	1	6,548	0.02%
2018/08/30	1	30.20	0	0.00	30.00	1	6,645	0.02%
2018/08/24	0	0.00	4	30.45	30.90	-4	6,775	-0.06%
2018/08/23	1	30.50	0	0.00	30.75	1	6,976	0.01%
2018/08/22	0	0.00	10	31.40	31.00	-10	7,023	-0.14%
2018/08/21	2	31.20	7	31.20	31.20	-5	7,084	-0.07%
2018/08/20	6	31.30	2	31.35	31.30	4	7,167	0.06%
2018/08/17	0	0.00	1	30.80	30.70	-1	7,205	-0.01%
2018/08/16	2	30.40	0	0.00	30.45	2	7,182	0.03%
2018/08/15	18	30.93	2	30.70	31.00	16	7,273	0.22%
2018/08/14	10	29.60	23	30.27	31.10	-13	7,046	-0.18%
2018/08/02	1	28.20	0	0.00	28.35	1	7,430	0.01%
2018/07/30	0	0.00	2	28.20	28.20	-2	7,584	-0.03%
2018/07/26	1	28.40	0	0.00	28.50	1	7,664	0.01%
2018/07/23	0	0.00	1	26.85	27.00	-1	7,747	-0.01%
2018/07/18	1	27.50	0	0.00	27.50	1	8,138	0.01%
2018/07/17	1	27.95	0	0.00	27.90	1	8,189	0.01%
2018/07/16	2	28.90	2	28.70	28.40	0	8,405	0.00%
2018/07/13	0	0.00	2	29.90	29.90	-2	8,521	-0.02%
2018/07/05	0	0.00	50	29.19	28.50	-50	8,991	-0.56%
2018/06/28	1	29.40	1	30.15	29.40	0	9,253	0.00%
2018/06/27	1	29.20	2	29.30	29.15	-1	9,256	-0.01%
2018/06/22	0	0.00	1	30.10	29.75	-1	9,401	-0.01%
2018/06/21	6	29.40	1	29.80	29.40	5	9,392	0.05%
2018/06/20	2	29.28	1	28.40	29.15	1	9,424	0.01%
2018/06/19	1	28.10	1	28.50	28.10	0	9,383	0.00%
2018/06/15	1	28.80	3	28.65	28.65	-2	9,373	-0.02%
2018/06/14	2	29.03	1	29.25	29.10	1	9,383	0.01%
2018/06/13	2	29.85	2	30.00	29.80	0	9,441	0.00%
2018/06/12	2	29.95	1	30.00	29.85	1	9,474	0.01%
2018/06/11	4	30.58	1	30.40	30.25	3	9,420	0.03%
2018/06/04	2	31.30	0	0.00	31.70	2	9,349	0.02%
2018/05/31	0	0.00	3	32.32	32.10	-3	9,197	-0.03%
2018/05/29	2	31.58	0	0.00	31.45	2	9,030	0.02%
2018/05/28	1	31.40	1	31.20	31.30	0	9,018	0.00%
2018/05/25	2	32.05	2	32.30	32.05	0	9,076	0.00%
2018/05/23	1	33.60	2	34.00	34.00	-1	9,061	-0.01%
2018/05/21	1	34.20	2	34.80	33.60	-1	8,885	-0.01%
2018/05/18	0	0.00	1.2	33.30	33.95	-1.2	8,590	-0.01%
2018/05/17	12	32.48	0	0.00	31.75	12	8,254	0.15%
2018/05/14	0	0.00	1	31.90	32.40	-1	8,370	-0.01%
2018/05/10	1	30.85	0	0.00	30.90	1	8,384	0.01%
2018/05/07	0	0.00	4	32.50	33.35	-4	8,430	-0.05%
2018/05/03	0	0.00	1	32.75	32.60	-1	8,685	-0.01%
2018/04/26	3	33.77	2	33.50	33.60	1	8,736	0.01%
2018/04/25	2	32.10	3	31.95	32.10	-1	8,639	-0.01%
2018/04/24	0	0.00	3	32.53	32.95	-3	8,660	-0.03%
2018/04/20	2	33.80	0	0.00	33.10	2	8,766	0.02%
2018/04/19	2	32.70	0	0.00	33.00	2	8,722	0.02%
2018/04/18	0	0.00	1	32.65	32.65	-1	8,774	-0.01%
2018/04/17	0	0.00	1	31.65	31.55	-1	8,829	-0.01%
2018/04/13	0	0.00	1	31.65	31.90	-1	9,208	-0.01%
2018/04/12	0	0.00	10	30.95	31.10	-10	9,504	-0.11%
2018/04/11	2	30.75	2	30.55	30.25	0	9,729	0.00%
2018/04/10	2	31.40	3	31.13	31.15	-1	10,059	-0.01%
2018/04/09	0	0.00	3	31.15	31.40	-3	10,351	-0.03%
2018/04/02	1	30.00	0	0.00	29.80	1	11,452	0.01%
2018/03/31	3	30.70	1	30.65	30.60	2	12,081	0.02%
2018/03/30	12	30.68	0	0.00	30.65	12	13,086	0.09%
2018/03/29	2	30.30	15	30.20	30.50	-13	13,452	-0.10%
2018/03/28	1	30.15	5	30.35	30.05	-4	13,439	-0.03%
2018/03/27	2	29.50	3	29.70	30.00	-1	13,456	-0.01%
2018/03/26	1	29.90	0	0.00	29.60	1	13,432	0.01%
2018/03/23	0	0.00	1	29.60	29.75	-1	13,414	-0.01%
2018/03/20	5	29.75	10	29.80	29.90	-5	13,481	-0.04%
2018/03/19	0	0.00	1	30.10	29.50	-1	13,563	-0.01%
2018/03/14	0	0.00	6	29.37	29.40	-6	13,650	-0.04%
2018/03/12	1	28.65	3	28.53	28.60	-2	13,987	-0.01%
2018/03/09	0	0.00	8	28.19	27.95	-8	14,164	-0.06%
2018/03/08	0	0.00	2	28.15	28.05	-2	14,802	-0.01%
2018/03/07	0	0.00	3	28.05	27.90	-3	15,475	-0.02%
2018/03/05	1	28.40	0	0.00	27.90	1	15,651	0.01%
2018/03/02	6	28.98	8	29.40	28.90	-2	15,668	-0.01%
2018/02/27	0	0.00	3	29.60	29.20	-3	15,719	-0.02%
2018/02/26	4	28.45	1	28.80	29.00	3	15,721	0.02%
2018/02/22	0	0.00	1	27.40	27.10	-1	16,020	-0.01%
2018/02/21	1	27.55	4	27.33	27.50	-3	16,059	-0.02%
2018/02/12	13	26.71	0	0.00	26.65	13	16,094	0.08%
2018/02/07	10	27.35	0	0.00	26.90	10	16,513	0.06%
2018/02/06	3	26.33	0	0.00	26.35	3	16,691	0.02%
2018/02/05	1	28.05	0	0.00	28.05	1	17,180	0.01%
2018/01/30	4	29.75	0	0.00	29.35	4	17,647	0.02%
2018/01/26	0	0.00	7	29.99	29.80	-7	17,625	-0.04%
2018/01/24	0	0.00	1	29.40	29.45	-1	17,377	-0.01%
2018/01/22	4	28.95	0	0.00	29.70	4	17,341	0.02%
2018/01/19	1	29.50	0	0.00	29.15	1	17,290	0.01%
2018/01/17	0	0.00	1	30.30	30.15	-1	17,062	-0.01%
2018/01/16	2	29.60	1	29.75	29.65	1	16,881	0.01%
2018/01/15	2	30.00	0	0.00	29.90	2	16,759	0.01%
2018/01/12	2	30.50	1	30.75	30.40	1	16,553	0.01%
2018/01/11	2	30.40	0	0.00	30.35	2	16,355	0.01%
2018/01/10	0	0.00	30	31.40	31.05	-30	16,264	-0.18%
2018/01/09	0	0.00	1	31.35	31.60	-1	15,960	-0.01%
2018/01/08	30	31.00	2	31.20	31.15	28	15,651	0.18%
2018/01/05	2	30.20	19	30.36	30.80	-17	15,233	-0.11%
2018/01/04	16	30.42	3	30.87	30.15	13	14,980	0.09%
2018/01/03	6	30.37	2	30.94	30.35	4	14,682	0.03%
2018/01/02	51	31.50	9	31.06	30.80	42	14,308	0.29%