東聯 (1710)-國票-九鼎券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.60
漲跌
▲0.25
漲幅
+1.44%
成交量
921張
產業
上市化學類股
300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

東聯 (1710)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	1	17.50	0	0.00	17.35	1	1,347	0.07%
2024/04/26	0	0.00	1	17.30	17.30	-1	1,337	-0.07%
2024/04/23	10	17.20	1.1	17.17	17.30	8.9	1,348	0.66%
2024/04/19	2	17.20	0	0.00	17.00	2	1,354	0.15%
2024/04/17	0	0.00	1	17.30	17.40	-1	1,325	-0.08%
2024/04/16	4	17.30	2	17.25	17.25	2	1,342	0.15%
2024/04/12	3	17.83	1	17.85	17.85	2	1,305	0.15%
2024/04/11	2	17.90	1	17.85	17.85	1	1,300	0.08%
2024/04/09	1	17.75	1	18.05	18.05	0	1,280	0.00%
2024/04/08	2	17.75	9	17.73	17.75	-7	1,261	-0.55%
2024/04/02	1	18.05	1	18.05	18.05	0	1,236	0.00%
2024/04/01	1	18.05	0	0.00	18.10	1	1,234	0.08%
2024/03/29	1	17.95	1	17.95	18.00	0	1,236	0.00%
2024/03/26	31	18.00	0	0.00	17.95	31	1,251	2.48%
2024/03/22	1	17.95	0	0.00	18.05	1	1,273	0.08%
2024/03/20	1	18.05	1	17.85	17.85	0	1,297	0.00%
2024/03/18	0	0.00	1	18.15	18.15	-1	1,289	-0.08%
2024/03/15	2	18.05	0	0.00	18.15	2	1,298	0.15%
2024/03/14	7	18.10	0	0.00	18.20	7	1,298	0.54%
2024/03/08	5	18.37	5	18.25	18.30	0	1,299	0.00%
2024/03/07	6	18.43	0	0.00	18.65	6	1,291	0.46%
2024/03/06	2	18.75	0	0.00	18.60	2	1,258	0.16%
2024/03/05	7	18.72	1	18.80	18.65	6	1,256	0.48%
2024/02/29	2	19.15	1	19.20	19.20	1	1,289	0.08%
2024/02/27	2	19.65	2	19.43	19.30	0	1,264	0.00%
2024/02/26	13	19.50	22	19.83	19.65	-9	1,231	-0.73%
2024/02/23	1	18.90	0.1	19.10	18.80	0.9	1,056	0.09%
2024/02/21	1	19.10	0	0.00	19.05	1	1,067	0.09%
2024/02/19	0	0.00	1	19.20	19.25	-1	1,124	-0.09%
2024/01/30	1	18.60	0	0.00	18.60	1	1,263	0.08%
2024/01/29	0.3	19.00	0	0.00	18.90	0.3	1,273	0.02%
2024/01/26	2	18.85	0	0.00	18.85	2	1,291	0.15%
2024/01/23	1	18.90	0	0.00	18.85	1	1,316	0.08%
2024/01/22	0	0.00	1	18.60	18.80	-1	1,319	-0.08%
2024/01/19	2	18.55	0	0.00	18.60	2	1,328	0.15%
2024/01/18	5	18.60	0	0.00	18.60	5	1,338	0.37%
2024/01/12	2	19.20	0	0.00	19.30	2	1,361	0.15%
2024/01/10	2	19.35	0	0.00	19.05	2	1,452	0.14%
2023/12/29	0	0.00	60	20.14	20.15	-60	1,546	-3.88%
2023/12/28	0	0.00	1	20.00	20.10	-1	1,567	-0.06%
2023/12/26	0	0.00	1	20.20	20.20	-1	1,637	-0.06%
2023/12/25	0	0.00	1	20.20	20.10	-1	1,690	-0.06%
2023/12/20	1	20.40	2	20.35	20.40	-1	1,743	-0.06%
2023/12/19	0	0.00	5	20.40	20.40	-5	1,740	-0.29%
2023/12/18	1	20.55	0	0.00	20.25	1	1,737	0.06%
2023/12/15	0	0.00	1	20.25	20.30	-1	1,741	-0.06%
2023/12/14	0	0.00	2	20.15	20.10	-2	1,729	-0.12%
2023/12/11	1	20.00	0	0.00	20.05	1	1,762	0.06%
2023/12/07	1	20.00	2	19.95	20.00	-1	1,805	-0.06%
2023/12/06	0	0.00	6	19.98	20.00	-6	1,811	-0.33%
2023/12/05	0	0.00	1	19.60	19.80	-1	1,822	-0.05%
2023/12/04	4	19.83	0	0.00	19.75	4	1,842	0.22%
2023/11/29	0	0.00	7	19.69	19.70	-7	1,891	-0.37%
2023/11/28	10	20.03	2	19.85	19.70	8	1,904	0.42%
2023/11/23	1	19.60	0	0.00	19.40	1	1,902	0.05%
2023/11/21	2	19.50	0	0.00	19.50	2	1,925	0.10%
2023/11/20	0	0.00	4	19.64	19.60	-4	1,934	-0.21%
2023/11/15	3	19.07	3	19.00	19.30	0	1,938	0.00%
2023/11/14	62	18.82	0	0.00	18.80	62	1,937	3.20%
2023/11/10	2	18.50	2	18.90	18.90	0	1,963	0.00%
2023/11/06	2	18.70	0	0.00	18.70	2	2,075	0.10%
2023/10/30	0.2	18.40	0	0.00	18.25	0.2	2,472	0.01%
2023/10/26	2	18.23	0	0.00	18.15	2	2,599	0.08%
2023/10/23	3	18.42	0	0.00	18.30	3	2,764	0.11%
2023/10/20	1	18.10	0	0.00	18.20	1	2,751	0.04%
2023/10/18	3	18.53	0	0.00	18.30	3	2,805	0.11%
2023/10/16	0	0.00	2	19.00	18.90	-2	2,779	-0.07%
2023/10/13	1	19.00	1	19.10	19.05	0	2,806	0.00%
2023/10/06	7	18.65	0	0.00	18.80	7	2,829	0.25%
2023/10/04	1	18.60	0	0.00	18.65	1	2,833	0.04%
2023/10/02	22	19.10	0	0.00	19.00	22	2,930	0.75%
2023/09/28	2	19.15	0	0.00	19.10	2	2,928	0.07%
2023/09/27	1	19.55	1	19.55	19.55	0	2,891	0.00%
2023/09/26	2	19.70	0	0.00	19.80	2	2,891	0.07%
2023/09/21	20	19.90	0	0.00	19.90	20	2,934	0.68%
2023/09/15	10	20.15	0	0.00	20.20	10	3,032	0.33%
2023/09/12	0	0.00	41	20.11	20.25	-41	3,200	-1.28%
2023/08/23	1	19.75	0	0.00	19.70	1	4,218	0.02%
2023/08/21	0	0.00	1	19.75	20.00	-1	4,213	-0.02%
2023/08/18	0	0.00	1	20.05	19.85	-1	4,251	-0.02%
2023/08/17	1	19.90	0	0.00	19.95	1	4,232	0.02%
2023/08/15	0	0.00	1	20.60	20.60	-1	4,184	-0.02%
2023/08/14	0	0.00	1	20.90	20.90	-1	4,171	-0.02%
2023/08/11	0	0.00	1	21.55	21.60	-1	4,178	-0.02%
2023/08/09	0	0.00	1	22.00	21.95	-1	4,164	-0.02%
2023/08/08	0	0.00	2	22.75	22.20	-2	4,109	-0.05%
2023/08/07	51	22.67	22	22.58	22.65	29	4,100	0.71%
2023/08/02	5	22.57	8	22.45	22.35	-3	4,028	-0.07%
2023/08/01	0	0.00	7	22.16	22.20	-7	3,918	-0.18%
2023/07/31	0	0.00	1	22.00	21.90	-1	3,916	-0.03%
2023/07/28	5	21.75	0	0.00	21.75	5	3,976	0.13%
2023/07/24	2	20.45	0	0.00	20.45	2	4,715	0.04%
2023/07/21	1	21.30	3	20.95	21.00	-2	4,893	-0.04%
2023/07/20	0	0.00	3	21.30	21.25	-3	5,047	-0.06%
2023/07/17	2	21.15	0	0.00	21.20	2	5,537	0.04%
2023/07/14	0	0.00	10	21.00	20.85	-10	5,514	-0.18%
2023/07/13	5	20.75	0	0.00	20.75	5	5,496	0.09%
2023/07/11	5	21.00	0	0.00	20.95	5	5,468	0.09%
2023/07/10	3	21.05	2	21.25	21.05	1	5,457	0.02%
2023/07/07	2	21.30	6	21.47	21.35	-4	5,436	-0.07%
2023/07/06	2	22.50	0	0.00	22.35	2	5,342	0.04%
2023/07/05	0	0.00	2	22.10	22.20	-2	5,332	-0.04%
2023/07/04	0	0.00	9	22.16	22.10	-9	5,327	-0.17%
2023/07/03	4	22.21	0	0.00	22.25	4	5,332	0.08%
2023/06/30	1	22.10	0	0.00	22.15	1	5,351	0.02%
2023/06/29	2	22.25	0	0.00	22.35	2	5,320	0.04%
2023/06/27	2	22.45	0	0.00	22.10	2	5,299	0.04%
2023/06/21	1	22.75	0	0.00	22.75	1	5,201	0.02%
2023/06/20	2	22.60	0	0.00	22.65	2	5,175	0.04%
2023/06/16	2	23.15	5	23.45	23.10	-3	5,092	-0.06%
2023/06/15	1	22.60	244	22.47	22.60	-243	4,941	-4.92%	大賣/鉅額交易
2023/06/14	1	22.70	4	22.71	22.75	-3	4,888	-0.06%
2023/06/13	3	22.85	7	22.85	23.00	-4	4,851	-0.08%
2023/06/12	7	22.97	0	0.00	22.95	7	4,770	0.15%
2023/06/09	100	23.74	13	23.78	23.60	87	4,669	1.86%
2023/06/08	1	23.65	13	23.53	23.15	-12	4,496	-0.27%
2023/06/07	221	23.47	17	23.23	23.00	204	4,323	4.72%	大買/鉅額交易
2023/06/06	6	22.39	16	22.53	22.60	-10	4,042	-0.25%
2023/06/05	2	22.08	9.1	21.89	22.00	-7.1	3,963	-0.18%
2023/06/02	4	21.55	0	0.00	21.50	4	4,189	0.10%
2023/06/01	8	21.64	1	21.60	21.50	7	4,227	0.17%
2023/05/29	0	0.00	12	21.30	21.10	-12	4,155	-0.29%
2023/05/26	0	0.00	2	21.45	21.20	-2	4,137	-0.05%
2023/05/24	4	21.73	6	21.82	21.95	-2	4,086	-0.05%
2023/05/23	2	21.53	2	21.48	21.60	0	4,018	0.00%
2023/05/19	1	21.60	1	21.45	21.15	0	3,972	0.00%
2023/05/17	6	21.34	2	21.35	21.35	4	3,901	0.10%
2023/05/16	1	20.85	4	21.11	21.10	-3	3,842	-0.08%
2023/05/15	1	20.50	0	0.00	20.65	1	3,814	0.03%
2023/05/12	0	0.00	5	20.65	20.85	-5	3,786	-0.13%
2023/05/11	0	0.00	5	20.65	20.70	-5	3,776	-0.13%
2023/05/09	3	21.05	1	21.00	21.00	2	3,698	0.05%
2023/05/08	2	21.70	1	21.45	21.30	1	3,626	0.03%
2023/05/05	2	21.55	10	21.79	21.50	-8	3,608	-0.22%
2023/05/04	7	22.12	3	22.38	21.70	4	3,564	0.11%
2023/05/03	3	21.80	6	21.83	21.90	-3	3,415	-0.09%
2023/05/02	2	21.62	1	21.55	21.55	1	3,300	0.03%
2023/04/28	52	21.00	5	21.06	20.90	47	3,177	1.48%
2023/04/27	44	21.97	45	22.03	21.10	-1	3,072	-0.03%
2023/04/26	15	21.55	16	21.17	21.40	-1	2,498	-0.04%
2023/04/25	5	21.20	3	21.48	20.80	2	2,264	0.09%
2023/04/24	12.1	21.04	9	21.02	21.00	3.1	2,085	0.15%
2023/04/21	52	20.80	37	20.87	20.40	15	1,896	0.79%
2023/04/20	4	20.50	1	20.10	20.30	3	1,655	0.18%
2023/04/18	1	20.15	1	20.00	20.00	0	1,488	0.00%
2023/04/14	1	20.25	1	20.25	20.25	0	1,475	0.00%
2023/04/11	0	0.00	8	20.43	20.45	-8	1,471	-0.54%
2023/04/10	2	20.25	0	0.00	20.30	2	1,499	0.13%
2023/04/07	0	0.00	4	20.10	20.25	-4	1,530	-0.26%
2023/03/31	0	0.00	1	19.60	19.90	-1	1,621	-0.06%
2023/03/29	2	19.40	2	19.50	19.50	0	1,568	0.00%
2023/03/28	2	19.08	1	19.10	19.10	1	1,549	0.06%
2023/03/23	0	0.00	100	19.05	19.15	-100	1,585	-6.31%
2023/03/20	2	18.95	0	0.00	18.90	2	1,644	0.12%
2023/03/17	2	18.88	10	19.00	19.00	-8	1,648	-0.49%
2023/03/15	1	19.15	0	0.00	19.15	1	1,634	0.06%
2023/03/14	1	18.95	0	0.00	19.15	1	1,639	0.06%
2023/03/13	2	19.05	2	19.15	19.20	0	1,622	0.00%
2023/03/10	1	19.45	19	19.32	19.30	-18	1,611	-1.12%
2023/03/09	0	0.00	1	19.85	19.80	-1	1,595	-0.06%
2023/03/08	19	19.96	0	0.00	20.00	19	1,604	1.18%
2023/03/07	15	20.65	0	0.00	20.50	15	1,542	0.97%
2023/03/06	3	19.35	0	0.00	19.35	3	1,243	0.24%
2023/02/23	0	0.00	2	19.00	19.00	-2	1,231	-0.16%
2023/02/13	1	18.55	1	18.60	18.55	0	1,286	0.00%
2023/02/07	0	0.00	3	19.20	19.15	-3	1,280	-0.23%
2023/02/06	0	0.00	1	19.10	19.20	-1	1,278	-0.08%
2023/02/01	1	18.85	1	18.85	18.85	0	1,244	0.00%
2023/01/30	1	18.55	1	18.60	18.65	0	1,225	0.00%
2023/01/17	0	0.00	3	18.50	18.50	-3	1,217	-0.25%
2023/01/09	1	18.50	1	18.40	18.40	0	1,281	0.00%
2023/01/04	0	0.00	1	18.60	18.60	-1	1,326	-0.08%
2023/01/03	0	0.00	3	18.75	18.60	-3	1,333	-0.22%
2022/12/29	11	18.48	1	18.40	18.40	10	1,311	0.76%
2022/12/28	1	19.15	2	19.05	19.05	-1	1,283	-0.08%
2022/12/27	5	19.20	10	19.10	19.00	-5	1,237	-0.40%
2022/12/26	4	19.00	1	19.10	19.00	3	1,182	0.25%
2022/12/23	0	0.00	5	18.65	18.50	-5	1,059	-0.47%
2022/12/22	1	18.15	1	18.30	18.30	0	1,077	0.00%
2022/12/21	3	18.10	0	0.00	18.05	3	1,096	0.27%
2022/12/20	3	18.18	4	18.36	18.10	-1	1,095	-0.09%
2022/12/19	4	18.94	0	0.00	18.45	4	1,095	0.37%
2022/12/13	0	0.00	12	18.89	18.90	-12	1,031	-1.16%
2022/12/12	1	18.35	1	18.50	18.45	0	997	0.00%
2022/12/09	2	18.30	0	0.00	18.35	2	1,015	0.20%
2022/12/06	1	18.50	1	18.15	18.15	0	1,070	0.00%
2022/12/05	1	18.80	5	18.70	18.60	-4	1,065	-0.38%
2022/11/30	0	0.00	1	18.80	18.80	-1	1,033	-0.10%
2022/11/28	3	17.95	9	18.09	18.55	-6	983	-0.61%
2022/11/18	1	17.75	1	17.60	17.60	0	932	0.00%
2022/11/10	4	17.25	0	0.00	17.20	4	955	0.42%
2022/11/09	1	17.45	1	17.40	17.40	0	953	0.00%
2022/11/07	0	0.00	4	17.45	17.50	-4	962	-0.42%
2022/10/27	4	17.05	0	0.00	17.05	4	1,001	0.40%
2022/10/24	13	17.03	3	17.05	17.05	10	1,012	0.99%
2022/10/19	0	0.00	2	17.35	17.00	-2	939	-0.21%
2022/09/28	3	17.45	0	0.00	17.10	3	985	0.30%
2022/09/26	0	0.00	15	17.60	17.75	-15	977	-1.53%
2022/09/22	5	18.20	0	0.00	18.30	5	1,035	0.48%
2022/09/16	10	19.00	5	18.95	18.95	5	1,047	0.48%
2022/09/15	6	18.80	0	0.00	18.80	6	1,028	0.58%
2022/09/13	1	18.50	0	0.00	18.45	1	1,006	0.10%
2022/09/12	0	0.00	5	18.30	18.30	-5	1,006	-0.50%
2022/09/06	0	0.00	1	18.00	17.95	-1	1,013	-0.10%
2022/08/24	2	18.23	0	0.00	18.00	2	1,026	0.19%
2022/08/23	0	0.00	3	17.70	18.05	-3	989	-0.30%
2022/08/18	0	0.00	1	17.70	17.85	-1	985	-0.10%
2022/08/17	4	17.84	0	0.00	17.70	4	978	0.41%
2022/08/10	3	16.95	0	0.00	16.85	3	957	0.31%
2022/08/08	1	16.80	0	0.00	16.85	1	970	0.10%
2022/07/29	0	0.00	1	17.30	17.30	-1	1,054	-0.09%
2022/07/25	5	17.34	2	17.40	17.40	3	1,155	0.26%
2022/07/18	3	17.40	0	0.00	17.60	3	1,300	0.23%
2022/07/15	1	17.05	0	0.00	16.50	1	1,252	0.08%
2022/07/13	0	0.00	5	17.15	17.15	-5	1,258	-0.40%
2022/07/07	1	17.45	0	0.00	17.75	1	1,323	0.08%
2022/07/06	1	17.75	0	0.00	17.55	1	1,360	0.07%
2022/07/05	1	17.90	0	0.00	17.95	1	1,496	0.07%
2022/07/04	5	17.64	20	17.80	17.80	-15	1,567	-0.96%
2022/07/01	0	0.00	1	17.75	17.85	-1	1,609	-0.06%
2022/06/30	4	18.93	1	18.60	18.70	3	1,661	0.18%
2022/06/28	1	19.25	1	19.30	19.30	0	1,754	0.00%
2022/06/27	0	0.00	2	19.50	19.25	-2	1,771	-0.11%
2022/06/24	2	19.13	1	19.25	19.20	1	1,783	0.06%
2022/06/23	1	18.65	0	0.00	18.85	1	1,804	0.06%
2022/06/22	1	19.05	0	0.00	18.85	1	1,824	0.05%
2022/06/20	8	19.56	3	18.95	18.90	5	1,881	0.27%
2022/06/13	0	0.00	10	19.35	19.30	-10	2,114	-0.47%
2022/06/09	1	19.90	1	20.00	19.90	0	2,241	0.00%
2022/06/08	2	20.00	0	0.00	19.90	2	2,252	0.09%
2022/05/31	0	0.00	1	19.70	19.70	-1	2,423	-0.04%
2022/05/16	0	0.00	2	18.90	18.95	-2	2,991	-0.07%
2022/05/13	1	18.60	0	0.00	18.60	1	3,035	0.03%
2022/05/12	0	0.00	3	18.15	18.10	-3	3,141	-0.10%
2022/05/11	6	18.85	5	18.60	18.60	1	3,376	0.03%
2022/05/10	1	18.80	3	18.65	18.90	-2	4,544	-0.04%
2022/05/09	1	19.00	2	18.90	18.90	-1	4,625	-0.02%
2022/05/05	5	19.80	0	0.00	19.80	5	4,628	0.11%
2022/05/03	0	0.00	10	19.93	19.90	-10	4,686	-0.21%
2022/04/29	5	20.25	2	20.20	20.50	3	4,711	0.06%
2022/04/27	2	19.90	0	0.00	20.00	2	4,742	0.04%
2022/04/26	2	20.78	5	20.79	20.75	-3	4,692	-0.06%
2022/04/25	2	20.73	0	0.00	20.70	2	4,699	0.04%
2022/04/22	4	21.40	0	0.00	21.35	4	4,668	0.09%
2022/04/21	3	21.90	21	21.83	21.70	-18	4,672	-0.39%
2022/04/20	20	21.90	0	0.00	21.80	20	4,698	0.43%
2022/04/19	0	0.00	5	21.30	21.90	-5	4,700	-0.11%
2022/04/18	0	0.00	1	21.25	21.20	-1	4,717	-0.02%
2022/04/15	3	21.25	0	0.00	21.50	3	4,724	0.06%
2022/04/14	1	21.50	0	0.00	21.50	1	4,778	0.02%
2022/04/13	2	21.70	5	21.50	21.65	-3	4,795	-0.06%
2022/04/11	17	22.36	3	21.80	21.80	14	4,815	0.29%
2022/04/08	5	22.83	15	23.08	22.85	-10	4,705	-0.21%
2022/04/07	0	0.00	10	22.95	22.50	-10	4,675	-0.21%
2022/04/06	2	23.10	2	23.05	23.15	0	4,658	0.00%
2022/04/01	4	23.03	4	22.80	22.80	0	4,614	0.00%
2022/03/31	12	23.08	22	22.87	22.80	-10	4,672	-0.21%
2022/03/30	0	0.00	2	22.65	22.70	-2	4,617	-0.04%
2022/03/29	8	22.60	0	0.00	22.60	8	4,634	0.17%
2022/03/25	5	22.66	3	22.50	22.50	2	4,670	0.04%
2022/03/23	3	22.97	4	23.14	22.70	-1	4,748	-0.02%
2022/03/22	10	22.85	6	22.93	23.05	4	4,748	0.08%
2022/03/21	2	22.80	14	22.86	22.80	-12	4,718	-0.25%
2022/03/18	0	0.00	2	22.68	22.55	-2	4,745	-0.04%
2022/03/17	0	0.00	2	22.43	22.50	-2	4,695	-0.04%
2022/03/15	0	0.00	5	22.19	22.15	-5	4,746	-0.11%
2022/03/14	2	22.35	7	22.40	22.50	-5	4,748	-0.11%
2022/03/10	2	21.75	2	21.65	21.80	0	4,723	0.00%
2022/03/09	0	0.00	4	21.10	21.20	-4	4,738	-0.08%
2022/03/08	2	21.18	0	0.00	20.95	2	4,788	0.04%
2022/03/04	3	22.35	4	22.23	22.15	-1	4,801	-0.02%
2022/03/03	1	22.55	16	22.56	22.50	-15	4,881	-0.31%
2022/03/02	2	22.40	10	22.44	22.35	-8	4,947	-0.16%
2022/03/01	3	21.90	0	0.00	21.90	3	4,922	0.06%
2022/02/24	0	0.00	8	21.91	21.70	-8	5,087	-0.16%
2022/02/23	3	22.25	7	22.26	22.30	-4	5,130	-0.08%
2022/02/22	3	22.15	12	22.31	22.20	-9	5,293	-0.17%
2022/02/21	16	22.62	5	22.28	22.60	11	5,318	0.21%
2022/02/18	2	21.90	0	0.00	22.00	2	5,370	0.04%
2022/02/17	4	21.88	3	22.10	21.85	1	5,632	0.02%
2022/02/16	4	21.95	2	22.20	21.95	2	5,825	0.03%
2022/02/15	1	21.85	6	21.78	22.00	-5	6,002	-0.08%
2022/02/14	12	21.76	37	21.83	21.85	-25	6,448	-0.39%
2022/02/11	19	22.18	9	22.19	22.25	10	7,021	0.14%
2022/02/10	117	23.66	80	23.69	23.10	37	7,114	0.52%	大買/
2022/02/09	0	0.00	2	21.35	22.00	-2	6,232	-0.03%
2022/01/25	5	20.27	0	0.00	20.10	5	7,090	0.07%
2022/01/24	1	20.70	0	0.00	20.80	1	7,184	0.01%
2022/01/18	2	22.15	3	22.28	22.10	-1	8,559	-0.01%
2022/01/17	8	22.15	3	22.15	22.15	5	9,012	0.06%
2022/01/14	1	22.45	0	0.00	22.15	1	9,601	0.01%
2022/01/13	11	22.59	0	0.00	22.45	11	10,327	0.11%
2022/01/10	3	22.40	2	22.60	22.40	1	14,585	0.01%
2022/01/07	3	22.65	14	22.76	22.50	-11	14,664	-0.08%
2022/01/05	2	22.60	3	22.50	22.50	-1	15,268	-0.01%
2022/01/04	0	0.00	2	22.55	22.55	-2	15,804	-0.01%
2021/12/30	0	0.00	2	22.35	22.40	-2	17,223	-0.01%
2021/12/29	2	22.25	0	0.00	22.35	2	18,053	0.01%
2021/12/28	5	22.20	3	22.35	22.20	2	18,247	0.01%
2021/12/27	8	22.50	7	22.51	22.50	1	18,479	0.01%
2021/12/24	2	22.10	1	22.15	22.10	1	18,515	0.01%
2021/12/23	1	21.95	3	21.97	22.15	-2	18,788	-0.01%
2021/12/22	11	22.06	9	22.08	22.15	2	18,938	0.01%
2021/12/21	3	21.67	3	21.50	21.65	0	18,979	0.00%
2021/12/20	3	21.83	1	21.60	21.60	2	19,067	0.01%
2021/12/17	12	22.02	4.2	22.04	22.05	7.8	19,102	0.04%
2021/12/16	7	21.54	8	21.74	21.80	-1	19,043	-0.01%
2021/12/15	2	21.50	2	21.65	21.50	0	19,042	0.00%
2021/12/14	2	21.70	7	21.60	21.50	-5	19,155	-0.03%
2021/12/13	0	0.00	10	22.10	22.10	-10	19,138	-0.05%
2021/12/10	5	22.50	5	22.45	22.25	0	19,148	0.00%
2021/12/09	15	22.55	6	22.49	22.45	9	19,139	0.05%
2021/12/08	0	0.00	40	22.65	22.55	-40	19,091	-0.21%
2021/12/07	50	22.55	19	22.47	22.50	31	19,065	0.16%
2021/12/06	0	0.00	5	22.40	22.35	-5	19,018	-0.03%
2021/12/03	3	22.47	1	22.60	22.40	2	19,002	0.01%
2021/12/02	6	22.56	5.2	22.10	22.10	0.8	18,970	0.00%
2021/12/01	0	0.00	4.1	22.75	22.80	-4.1	18,929	-0.02%
2021/11/30	2	22.80	0	0.00	22.70	2	18,908	0.01%
2021/11/29	0	0.00	2	21.85	22.00	-2	18,848	-0.01%
2021/11/26	1	22.15	1	22.25	22.15	0	18,759	0.00%
2021/11/25	0	0.00	2	22.90	22.75	-2	18,658	-0.01%
2021/11/24	17	22.76	3	22.90	22.95	14	18,626	0.08%
2021/11/23	16	22.79	33	22.88	22.55	-17	18,534	-0.09%
2021/11/22	23	22.67	66	22.91	22.95	-43	18,394	-0.23%
2021/11/19	67	23.08	135	22.99	22.75	-68	18,302	-0.37%	大賣/
2021/11/18	16	23.32	14	23.34	23.40	2	18,131	0.01%
2021/11/17	56	23.22	1	23.20	23.30	55	18,068	0.30%
2021/11/16	3	23.83	20	23.55	23.15	-17	17,905	-0.09%
2021/11/15	46	24.05	14	24.21	24.00	32	17,657	0.18%
2021/11/12	32	24.88	31	24.72	24.70	1	17,479	0.01%
2021/11/11	83	25.35	45	25.36	25.20	38	17,263	0.22%
2021/11/10	86	24.96	71	25.24	24.70	15	16,804	0.09%
2021/11/09	5	24.35	15	24.23	24.10	-10	16,133	-0.06%
2021/11/08	124	24.48	10	24.50	24.20	114	15,826	0.72%	大買/鉅額交易
2021/11/05	11	24.06	0	0.00	24.25	11	15,547	0.07%
2021/11/04	30	24.51	5	24.23	24.15	25	15,419	0.16%
2021/11/03	47	24.59	26	24.64	24.80	21	15,161	0.14%
2021/11/02	14	23.59	147	23.25	23.25	-133	14,743	-0.90%	大賣/鉅額交易
2021/11/01	38	23.83	5	23.85	23.95	33	14,572	0.23%
2021/10/29	117	23.97	15	23.99	23.85	102	14,436	0.71%	大買/鉅額交易
2021/10/28	24	24.27	8	24.51	24.10	16	14,213	0.11%
2021/10/27	105	24.75	45	24.65	25.00	60	13,893	0.43%	大買/
2021/10/26	41	25.28	9	25.36	24.90	32	13,503	0.24%
2021/10/25	30	25.95	13	26.34	26.55	17	13,042	0.13%
2021/10/22	9	26.27	9	26.48	25.85	0	12,701	0.00%
2021/10/21	31	26.28	140	26.80	26.50	-109	12,127	-0.90%	大賣/鉅額交易
2021/10/20	140	26.33	94	26.69	27.00	46	11,410	0.40%	大買/
2021/10/19	247	25.13	463	25.43	26.20	-216	9,908	-2.18%	大買/大賣/鉅額交易
2021/10/18	105	24.26	100	24.27	24.50	5	8,017	0.06%	大買/
2021/10/15	12	21.96	3	22.05	22.30	9	7,198	0.13%
2021/10/14	33	21.93	9	22.69	21.80	24	7,144	0.34%
2021/10/13	99	23.20	196	22.80	22.65	-97	6,844	-1.42%	大賣/
2021/10/12	203	23.95	29	23.86	23.50	174	6,618	2.63%	大買/鉅額交易
2021/10/08	94	23.93	251	24.42	24.70	-157	6,113	-2.57%	大賣/鉅額交易
2021/10/07	217	23.70	22	23.43	23.80	195	5,188	3.76%	大買/鉅額交易
2021/10/06	40	23.68	74.1	23.60	23.35	-34.1	4,759	-0.72%
2021/10/05	10	22.26	7	22.47	22.70	3	3,997	0.08%
2021/10/04	3	22.73	122	22.99	22.20	-119	3,857	-3.09%	大賣/鉅額交易
2021/10/01	3	22.70	5	22.49	22.05	-2	3,660	-0.05%
2021/09/30	118	22.90	12	22.75	22.55	106	3,758	2.82%	大買/鉅額交易
2021/09/29	10	22.31	12	22.67	22.20	-2	3,685	-0.05%
2021/09/28	10	22.25	12	22.16	22.45	-2	4,730	-0.04%
2021/09/27	3	22.28	5	22.27	22.15	-2	5,144	-0.04%
2021/09/24	9	21.62	8	21.60	21.30	1	5,286	0.02%
2021/09/23	0	0.00	5	20.90	20.85	-5	5,244	-0.10%
2021/09/22	5	20.68	4	20.81	20.70	1	5,259	0.02%
2021/09/17	34	21.53	6	21.48	21.30	28	5,247	0.53%
2021/09/16	1	22.60	0	0.00	22.55	1	5,122	0.02%
2021/09/15	15	22.04	10.1	22.15	21.75	4.9	5,073	0.10%
2021/09/14	3	21.65	0	0.00	21.75	3	5,050	0.06%
2021/09/13	5	21.00	5	21.40	21.45	0	5,044	0.00%
2021/09/10	0	0.00	1	21.05	20.95	-1	5,047	-0.02%
2021/09/02	5	21.35	6	21.01	21.05	-1	5,200	-0.02%
2021/08/30	25	21.65	5	21.95	21.70	20	5,400	0.37%
2021/08/26	0	0.00	0	21.35	21.35	0	5,469	0.00%
2021/08/25	0	0.00	7	21.16	21.20	-7	5,562	-0.13%
2021/08/23	1	20.50	3	20.70	20.90	-2	5,650	-0.04%
2021/08/19	3	20.40	0	0.00	20.00	3	5,688	0.05%
2021/08/18	4	20.73	6	20.80	20.90	-2	5,680	-0.04%
2021/08/17	1	20.80	0	0.00	20.60	1	5,685	0.02%
2021/08/16	4	20.83	5	20.85	20.80	-1	5,721	-0.02%
2021/08/12	2	21.60	2	21.63	21.80	0	5,755	0.00%
2021/08/11	3	21.85	6	21.87	21.85	-3	5,800	-0.05%
2021/08/10	0	0.00	12	22.16	22.10	-12	5,886	-0.20%
2021/08/06	1	22.30	2	22.30	22.30	-1	6,140	-0.02%
2021/08/05	3	22.23	2	22.20	22.25	1	6,283	0.02%
2021/08/04	2	22.50	0.6	22.50	22.60	1.4	6,491	0.02%
2021/07/30	9	22.58	5	22.40	22.40	4	7,065	0.06%
2021/07/29	19	22.39	12	22.47	22.65	7	7,413	0.09%
2021/07/28	14	22.61	2	22.45	22.30	12	7,579	0.16%
2021/07/27	0	0.00	5	23.63	23.60	-5	7,605	-0.07%
2021/07/23	2	23.85	0	0.00	23.85	2	7,776	0.03%
2021/07/21	0	0.00	5	22.80	22.80	-5	8,053	-0.06%
2021/07/20	5	23.08	28	23.15	23.20	-23	8,094	-0.28%
2021/07/19	6	23.60	5	23.63	23.60	1	8,188	0.01%
2021/07/16	24	23.99	6	23.97	23.85	18	8,398	0.21%
2021/07/15	5	22.60	29	23.03	23.50	-24	8,347	-0.29%
2021/07/14	30	22.68	10	22.71	22.60	20	8,450	0.24%
2021/07/13	18	22.68	9	22.68	22.60	9	8,661	0.10%
2021/07/12	45	23.43	7	23.87	23.20	38	8,776	0.43%
2021/07/09	19	23.31	11	23.55	23.70	8	8,913	0.09%
2021/07/08	13	23.74	0	0.00	23.65	13	8,958	0.15%
2021/07/07	33	24.06	1	25.15	23.60	32	8,987	0.36%
2021/07/06	9	24.79	34	24.93	25.00	-25	8,853	-0.28%
2021/07/05	80	26.06	46	25.92	24.85	34	8,672	0.39%
2021/07/02	15	25.35	49	25.30	25.35	-34	7,517	-0.45%
2021/07/01	7	22.71	14	22.98	23.05	-7	7,032	-0.10%
2021/06/29	3	21.65	0	0.00	21.65	3	6,782	0.04%
2021/06/28	5	21.70	1	22.15	22.15	4	6,770	0.06%
2021/06/25	4	21.70	0	0.00	21.70	4	6,757	0.06%
2021/06/24	0	0.00	1	21.55	21.55	-1	6,785	-0.01%
2021/06/22	2	21.00	0	0.00	21.00	2	6,803	0.03%
2021/06/18	3	20.98	0	0.00	20.95	3	6,849	0.04%
2021/06/11	2	21.80	0	0.00	21.75	2	6,901	0.03%
2021/06/10	1	21.65	0	0.00	22.00	1	6,911	0.01%
2021/06/09	4	22.00	12	22.10	22.10	-8	6,902	-0.12%
2021/06/08	7	23.43	4	23.45	22.60	3	6,905	0.04%
2021/06/03	6	22.85	0	0.00	22.75	6	6,940	0.09%
2021/06/02	3	22.80	4	22.70	22.75	-1	7,024	-0.01%
2021/06/01	0	0.00	5	21.85	22.15	-5	6,973	-0.07%
2021/05/27	0	0.00	5	21.15	21.10	-5	7,081	-0.07%
2021/05/25	0	0.00	5	21.20	21.20	-5	7,323	-0.07%
2021/05/24	1	20.70	0	0.00	20.85	1	7,359	0.01%
2021/05/20	0	0.00	2	20.20	20.15	-2	7,525	-0.03%
2021/05/18	0	0.00	5	20.00	20.10	-5	7,507	-0.07%
2021/05/17	3	18.80	37	18.66	18.70	-34	7,488	-0.45%
2021/05/14	0	0.00	1	20.20	20.30	-1	7,396	-0.01%
2021/05/13	3	20.20	4	20.01	20.55	-1	7,252	-0.01%
2021/05/12	35	21.96	14.5	21.88	21.75	20.5	7,113	0.29%
2021/05/11	56	24.36	2	24.03	23.60	54	6,893	0.78%
2021/05/10	28	24.76	57	24.96	25.05	-29	6,683	-0.43%
2021/05/07	23	23.76	25	24.07	24.80	-2	6,511	-0.03%
2021/05/06	24	24.86	11	24.18	24.05	13	6,348	0.20%
2021/05/05	5	23.87	25	23.72	23.40	-20	5,979	-0.33%
2021/05/04	0	0.00	30	22.60	22.25	-30	5,765	-0.52%
2021/05/03	3	23.45	0	0.00	23.10	3	5,627	0.05%
2021/04/29	35	23.51	0	0.00	23.45	35	5,555	0.63%
2021/04/28	31	24.22	11	24.49	24.30	20	5,464	0.37%
2021/04/26	1	23.00	5	22.90	23.05	-4	5,167	-0.08%
2021/04/23	31	22.55	0	0.00	22.50	31	5,105	0.61%
2021/04/22	23	24.62	31	23.73	23.20	-8	5,017	-0.16%
2021/04/21	0	0.00	46	23.13	23.45	-46	4,772	-0.96%
2021/04/20	2	23.13	536	22.94	23.30	-534	4,714	-11.33%	大賣/鉅額交易
2021/04/19	141	23.23	7	22.81	23.30	134	4,594	2.92%	大買/鉅額交易
2021/04/16	233	21.84	2	21.78	21.90	231	4,384	5.27%	大買/鉅額交易
2021/04/15	223	21.49	47	21.48	21.50	176	4,222	4.17%	大買/鉅額交易
2021/04/14	0	0.00	233	20.98	20.80	-233	4,015	-5.80%	大賣/鉅額交易
2021/04/13	32	20.68	130	20.90	20.35	-98	3,994	-2.45%	大賣/
2021/04/12	325	20.57	11	20.60	20.55	314	3,934	7.98%	大買/鉅額交易
2021/04/09	30	19.83	0	0.00	19.85	30	3,905	0.77%
2021/04/08	0	0.00	1	20.10	20.15	-1	3,947	-0.03%
2021/04/07	7	19.65	0	0.00	19.55	7	4,107	0.17%
2021/04/01	0	0.00	5	19.35	19.35	-5	4,470	-0.11%
2021/03/30	0.1	19.50	0	0.00	19.50	0.1	4,530	0.00%
2021/03/25	9	19.26	10	19.20	19.15	-1	5,021	-0.02%
2021/03/24	1	18.95	0	0.00	19.20	1	5,058	0.02%
2021/03/22	5	19.40	0	0.00	19.40	5	5,056	0.10%
2021/03/19	11	19.75	12	19.45	19.55	-1	5,085	-0.02%
2021/03/18	0	0.00	21	20.00	20.10	-21	5,101	-0.41%
2021/03/17	1	20.00	5	20.20	20.15	-4	5,121	-0.08%
2021/03/16	1	20.20	5	20.30	20.35	-4	5,112	-0.08%
2021/03/12	0	0.00	1	20.70	20.75	-1	5,081	-0.02%
2021/03/08	1	20.95	1	21.45	21.05	0	5,125	0.00%
2021/03/05	10	20.45	21	20.68	20.45	-11	5,003	-0.22%
2021/03/04	10	20.60	0	0.00	20.70	10	4,985	0.20%
2021/03/03	1	20.30	1	20.40	20.40	0	4,949	0.00%
2021/03/02	3	20.20	17	20.56	20.15	-14	4,920	-0.28%
2021/02/26	11	20.97	3	21.03	21.15	8	4,836	0.17%
2021/02/25	1	20.80	1	20.50	20.90	0	4,721	0.00%
2021/02/23	2	20.63	5	20.71	20.85	-3	4,541	-0.07%
2021/02/22	4	20.00	7	20.05	20.40	-3	4,423	-0.07%
2021/02/19	4	19.50	1	19.50	19.45	3	4,317	0.07%
2021/02/18	3	19.28	2	19.38	19.35	1	4,274	0.02%
2021/02/17	3	19.20	11	19.05	19.20	-8	4,248	-0.19%
2021/02/02	0	0.00	10	18.15	18.15	-10	4,292	-0.23%
2021/02/01	0	0.00	3	17.97	17.95	-3	4,298	-0.07%
2021/01/22	10	17.65	15	17.10	17.65	-5	4,228	-0.12%
2021/01/20	2	18.05	10	18.20	17.50	-8	4,184	-0.19%
2021/01/19	10	18.45	1	18.75	18.45	9	4,146	0.22%
2021/01/18	1	18.55	0	0.00	18.50	1	4,176	0.02%
2021/01/15	1	19.00	0	0.00	18.70	1	4,180	0.02%
2021/01/13	5	19.30	0	0.00	19.25	5	4,241	0.12%
2021/01/06	30	19.28	0	0.00	19.10	30	4,078	0.74%
2021/01/05	0	0.00	6	20.09	19.95	-6	3,978	-0.15%
2021/01/04	5	20.00	0	0.00	20.30	5	3,932	0.13%
2020/12/31	14	20.70	1	20.45	20.30	13	3,875	0.34%
2020/12/30	18	20.79	3	20.70	20.70	15	3,789	0.40%
2020/12/29	60	21.20	80	21.10	21.00	-20	3,567	-0.56%
2020/12/28	0	0.00	30	19.73	19.90	-30	3,198	-0.94%
2020/12/25	10	19.98	5	19.75	19.80	5	3,159	0.16%
2020/12/24	5	19.75	15	19.80	19.80	-10	3,122	-0.32%
2020/12/23	1	19.25	0	0.00	19.30	1	3,070	0.03%
2020/12/22	54	20.45	20	20.10	19.20	34	3,047	1.12%
2020/12/21	19	19.55	10	18.95	19.60	9	2,759	0.33%
2020/12/17	10	18.60	0	0.00	18.95	10	2,556	0.39%
2020/12/16	0	0.00	2	18.65	18.95	-2	2,531	-0.08%
2020/12/15	2	18.50	0	0.00	18.60	2	2,629	0.08%
2020/12/14	10	18.55	2	18.70	19.10	8	2,572	0.31%
2020/12/11	0	0.00	3	18.00	17.90	-3	2,473	-0.12%
2020/12/10	2	18.50	7	18.56	18.30	-5	2,442	-0.20%
2020/12/09	0	0.00	1	18.40	18.45	-1	2,420	-0.04%
2020/12/08	2	18.50	106	18.47	18.45	-104	2,423	-4.29%	大賣/鉅額交易
2020/12/07	14	18.49	2	18.55	18.65	12	2,437	0.49%
2020/12/04	3	18.50	2	18.45	18.65	1	2,329	0.04%
2020/12/03	0	0.00	14	18.00	17.90	-14	2,236	-0.63%
2020/12/02	4	17.58	5	17.55	17.55	-1	2,260	-0.04%
2020/11/30	2	17.80	0	0.00	17.80	2	2,269	0.09%
2020/11/27	10	17.85	0	0.00	17.85	10	2,252	0.44%
2020/11/25	5	17.95	60	17.88	17.95	-55	2,256	-2.44%
2020/11/24	115	17.74	1	17.75	17.65	114	2,207	5.16%	大買/鉅額交易
2020/11/23	15	17.53	0	0.00	17.55	15	2,172	0.69%
2020/11/20	11	17.30	0	0.00	17.35	11	2,132	0.52%
2020/11/17	3	17.03	10	17.00	17.05	-7	2,155	-0.32%
2020/11/13	10	17.28	0	0.00	17.30	10	2,257	0.44%
2020/11/12	10	17.40	0	0.00	17.35	10	2,296	0.44%
2020/11/11	30	17.58	2	17.30	17.50	28	2,304	1.21%
2020/11/10	30	17.25	0	0.00	17.05	30	2,224	1.35%
2020/10/28	0	0.00	12	16.92	16.75	-12	2,147	-0.56%
2020/10/27	2	17.13	0	0.00	16.95	2	2,129	0.09%
2020/10/26	10	17.00	0	0.00	16.95	10	2,108	0.47%
2020/10/08	0	0.00	1	16.35	16.35	-1	1,932	-0.05%
2020/10/07	0	0.00	3	16.40	16.55	-3	1,929	-0.16%
2020/10/06	1	16.50	0	0.00	16.55	1	1,929	0.05%
2020/10/05	1	16.25	0	0.00	16.35	1	1,936	0.05%
2020/09/30	11	16.15	0	0.00	16.15	11	1,939	0.57%
2020/09/29	1	16.05	0	0.00	16.05	1	1,947	0.05%
2020/09/25	2	15.55	0	0.00	15.85	2	1,954	0.10%
2020/09/18	0	0.00	1	17.65	17.35	-1	1,787	-0.06%
2020/09/17	10	17.40	0	0.00	17.35	10	1,633	0.61%
2020/09/16	0	0.00	19	17.15	17.20	-19	1,621	-1.17%
2020/09/14	1	17.20	1	17.20	17.20	0	1,627	0.00%
2020/09/08	4	17.65	1	17.80	17.50	3	1,606	0.19%
2020/09/07	2	17.70	27	17.88	18.00	-25	1,588	-1.57%
2020/09/02	5	17.12	0	0.00	17.15	5	1,529	0.33%
2020/08/31	1	17.20	3	17.27	17.05	-2	1,557	-0.13%
2020/08/28	7	17.00	4	17.04	17.05	3	1,542	0.19%
2020/08/27	5	16.70	0	0.00	16.70	5	1,537	0.33%
2020/08/26	0	0.00	10	16.70	16.85	-10	1,528	-0.65%
2020/08/25	5	16.70	0	0.00	16.60	5	1,528	0.33%
2020/08/24	8	16.60	0	0.00	16.75	8	1,506	0.53%
2020/08/21	1	16.50	0	0.00	16.90	1	1,507	0.07%
2020/08/20	3	16.80	0	0.00	16.40	3	1,498	0.20%
2020/08/19	0	0.00	3	17.30	17.35	-3	1,424	-0.21%
2020/08/18	0	0.00	1	16.85	16.90	-1	1,365	-0.07%
2020/08/12	1	15.95	0	0.00	16.00	1	1,360	0.07%
2020/07/29	1	15.50	0	0.00	15.50	1	1,502	0.07%
2020/07/27	2	15.90	0	0.00	15.60	2	1,517	0.13%
2020/07/23	1	16.50	0	0.00	16.50	1	1,537	0.07%
2020/07/22	1	16.70	0	0.00	16.60	1	1,574	0.06%
2020/07/13	2	16.55	4	16.61	16.75	-2	1,683	-0.12%
2020/07/10	2	16.80	2	16.95	16.80	0	1,708	0.00%
2020/07/09	3	17.05	0	0.00	17.00	3	1,709	0.18%
2020/07/02	0	0.00	2	17.00	17.05	-2	1,835	-0.11%
2020/07/01	1	16.95	0	0.00	16.90	1	1,852	0.05%
2020/06/29	1	16.75	0	0.00	16.80	1	1,884	0.05%
2020/06/24	8	16.97	0	0.00	16.95	8	1,891	0.42%
2020/06/12	0	0.00	1.2	16.17	16.25	-1.2	2,023	-0.06%
2020/06/10	1	17.50	0	0.00	17.50	1	1,989	0.05%
2020/06/08	0	0.00	1	17.70	17.65	-1	2,055	-0.05%
2020/05/29	0	0.00	1	16.75	16.70	-1	2,024	-0.05%
2020/05/28	4	16.93	3	17.05	16.75	1	2,025	0.05%
2020/05/26	0	0.00	32	16.95	16.90	-32	2,028	-1.58%
2020/05/25	2	16.75	0	0.00	16.90	2	2,015	0.10%
2020/05/22	2	17.05	12	17.28	16.95	-10	2,014	-0.50%
2020/05/21	0	0.00	4	17.10	17.10	-4	1,994	-0.20%
2020/05/19	30	16.98	0	0.00	16.85	30	2,006	1.49%
2020/05/14	0	0.00	1	16.90	16.65	-1	1,925	-0.05%
2020/05/12	11	17.21	0	0.00	17.05	11	1,894	0.58%
2020/05/05	1.7	16.32	0	0.00	16.50	1.7	1,777	0.10%
2020/04/30	20	16.87	20	16.85	16.90	0	1,766	0.00%
2020/04/27	12	15.82	5	15.64	15.90	7	1,723	0.41%
2020/04/20	1	15.35	0	0.00	15.45	1	1,636	0.06%
2020/04/16	1	15.25	0	0.00	15.30	1	1,580	0.06%
2020/04/15	1	15.40	0	0.00	15.40	1	1,557	0.06%
2020/04/14	1	15.35	0	0.00	15.40	1	1,538	0.06%
2020/04/13	1	15.25	0	0.00	15.20	1	1,525	0.07%
2020/03/31	2	14.50	0	0.00	14.25	2	1,362	0.15%
2020/03/27	2	14.60	0.2	14.55	14.55	1.8	1,346	0.13%
2020/03/25	2	14.70	1	14.60	14.35	1	1,311	0.08%
2020/03/24	0	0.00	2	14.15	14.00	-2	1,305	-0.15%
2020/03/23	2	13.50	2	13.58	13.55	0	1,293	0.00%
2020/03/20	1	14.30	0	0.00	14.15	1	1,301	0.08%
2020/03/18	1	15.05	0	0.00	14.80	1	1,259	0.08%
2020/03/16	1	16.70	0	0.00	16.55	1	1,227	0.08%
2020/03/12	2	18.98	5	19.20	18.55	-3	1,177	-0.25%
2020/03/11	5	19.71	0	0.00	19.45	5	1,151	0.43%
2020/03/04	3	20.35	1	20.45	20.50	2	1,114	0.18%
2020/02/27	1	19.80	0	0.00	19.95	1	1,133	0.09%
2020/02/24	10	20.10	0	0.00	20.00	10	1,148	0.87%
2020/02/17	1	19.25	0	0.00	19.25	1	1,143	0.09%
2020/02/11	3	19.30	0	0.00	19.25	3	1,196	0.25%
2020/02/10	0	0.00	10	19.10	19.15	-10	1,197	-0.84%
2020/02/06	1	19.75	0	0.00	19.75	1	1,186	0.08%
2020/02/04	2	19.50	2	19.60	19.95	0	1,184	0.00%
2020/02/03	0	0.00	20	19.30	19.45	-20	1,174	-1.70%
2020/01/30	2	19.55	1	19.60	19.50	1	1,157	0.09%
2020/01/20	0	0.00	2	20.55	20.55	-2	1,121	-0.18%
2020/01/10	1	20.75	0	0.00	20.80	1	1,160	0.09%
2020/01/09	1	20.85	0	0.00	20.80	1	1,155	0.09%
2020/01/08	2	20.85	0	0.00	20.80	2	1,157	0.17%
2019/12/31	0	0.00	5	21.05	21.00	-5	1,139	-0.44%
2019/12/27	0	0.00	1	20.90	20.80	-1	1,131	-0.09%
2019/12/25	5	20.85	0	0.00	21.00	5	1,128	0.44%
2019/12/24	0	0.00	2	21.00	21.00	-2	1,138	-0.18%
2019/12/23	0	0.00	1	20.90	20.90	-1	1,135	-0.09%
2019/12/20	1	20.85	1	20.90	20.75	0	1,142	0.00%
2019/12/19	3	21.05	2	21.15	21.10	1	1,116	0.09%
2019/12/17	0	0.00	5	21.03	21.05	-5	1,091	-0.46%
2019/12/16	0	0.00	2	20.65	20.80	-2	1,081	-0.18%
2019/12/13	6	20.57	0	0.00	20.45	6	1,081	0.55%
2019/12/12	5	20.62	2	20.75	20.65	3	1,078	0.28%
2019/12/10	1	20.95	0	0.00	20.85	1	1,106	0.09%
2019/12/05	3	20.92	1	20.85	20.85	2	1,092	0.18%
2019/11/28	0	0.00	0.2	21.10	21.10	-0.2	1,144	-0.02%
2019/11/27	10	20.85	0	0.00	20.80	10	1,142	0.88%
2019/11/25	1	20.90	0	0.00	20.80	1	1,148	0.09%
2019/11/19	1	21.00	0	0.00	20.95	1	1,149	0.09%
2019/11/18	0	0.00	16	20.90	20.95	-16	1,156	-1.38%
2019/11/13	0	0.00	5	21.10	20.95	-5	1,191	-0.42%
2019/11/08	0	0.00	2	22.15	22.10	-2	1,232	-0.16%
2019/10/31	1	22.00	0	0.00	22.00	1	1,394	0.07%
2019/10/25	0	0.00	3	22.40	22.25	-3	1,433	-0.21%
2019/10/24	0	0.00	7	22.28	22.40	-7	1,459	-0.48%
2019/10/22	5	22.40	0	0.00	22.45	5	1,486	0.34%
2019/10/21	1	22.65	0	0.00	22.65	1	1,492	0.07%
2019/10/18	0	0.00	7	22.63	22.75	-7	1,506	-0.46%
2019/10/15	1	22.65	0	0.00	22.45	1	1,518	0.07%
2019/10/09	0	0.00	0.2	22.40	22.40	-0.2	1,543	-0.01%
2019/10/03	0	0.00	1	21.90	22.30	-1	1,578	-0.06%
2019/09/18	1	22.30	0	0.00	22.30	1	1,802	0.06%
2019/09/16	2	22.45	11	22.81	22.35	-9	1,818	-0.49%
2019/09/12	10	22.15	0	0.00	22.05	10	1,783	0.56%
2019/09/09	2	22.05	0	0.00	22.05	2	1,789	0.11%
2019/09/06	0	0.00	2	22.30	22.35	-2	1,787	-0.11%
2019/09/04	0	0.00	1	21.55	21.70	-1	1,756	-0.06%
2019/08/30	1	21.20	0	0.00	21.30	1	1,726	0.06%
2019/08/27	2	20.80	0	0.00	20.85	2	1,695	0.12%
2019/08/26	0	0.00	5	21.00	20.95	-5	1,687	-0.30%
2019/08/23	0	0.00	4	21.10	21.10	-4	1,695	-0.24%
2019/08/22	4	21.15	4	21.35	21.25	0	1,703	0.00%
2019/08/21	4	21.10	0	0.00	21.15	4	1,705	0.23%
2019/08/16	0	0.00	1	21.05	21.40	-1	1,671	-0.06%
2019/08/15	2	20.73	0	0.00	20.95	2	1,665	0.12%
2019/08/13	4	21.65	0	0.00	21.50	4	1,636	0.24%
2019/08/12	1	22.25	0	0.00	22.10	1	1,616	0.06%
2019/08/07	11	22.49	0	0.00	22.30	11	1,610	0.68%
2019/08/06	0	0.00	16	22.50	22.60	-16	1,633	-0.98%
2019/08/05	2	23.00	0	0.00	22.90	2	1,650	0.12%
2019/08/02	12	23.70	7	23.51	23.65	5	1,625	0.31%
2019/08/01	1	23.60	0	0.00	23.75	1	1,635	0.06%
2019/07/30	0	0.00	5	24.00	23.70	-5	1,644	-0.30%
2019/07/26	0	0.00	8	23.95	23.95	-8	1,699	-0.47%
2019/07/24	1	23.40	0	0.00	23.45	1	1,664	0.06%
2019/07/23	24	23.56	0	0.00	23.50	24	1,648	1.46%
2019/07/15	3	23.53	0	0.00	23.55	3	1,626	0.18%
2019/07/12	3	24.02	5	24.05	23.90	-2	1,617	-0.12%
2019/07/11	3	24.08	5	23.95	23.95	-2	1,622	-0.12%
2019/07/09	0	0.00	15	24.07	24.15	-15	1,664	-0.90%
2019/07/08	5	24.00	0	0.00	24.05	5	1,702	0.29%
2019/07/05	20	24.19	1	24.05	24.15	19	1,730	1.10%
2019/07/04	0	0.00	6	24.25	24.25	-6	1,727	-0.35%
2019/07/03	2	25.50	21	25.60	25.70	-19	1,727	-1.10%
2019/07/02	29	25.58	0	0.00	25.70	29	1,711	1.69%
2019/07/01	8	25.78	0	0.00	25.75	8	1,689	0.47%
2019/06/28	0	0.00	2	25.85	25.75	-2	1,675	-0.12%
2019/06/27	6	25.55	0	0.00	25.60	6	1,674	0.36%
2019/06/25	5	25.70	0	0.00	25.60	5	1,672	0.30%
2019/06/24	0	0.00	2	25.65	25.80	-2	1,683	-0.12%
2019/06/21	0	0.00	5	25.45	25.60	-5	1,669	-0.30%
2019/06/20	1	25.35	0	0.00	25.25	1	1,655	0.06%
2019/06/17	2	25.45	0	0.00	25.45	2	1,845	0.11%
2019/06/14	0	0.00	5	25.30	25.30	-5	1,904	-0.26%
2019/06/11	0	0.00	1	24.80	24.95	-1	2,009	-0.05%
2019/06/10	0	0.00	2	24.60	24.70	-2	2,009	-0.10%
2019/06/05	1	24.75	23	24.86	24.95	-22	2,076	-1.06%
2019/05/30	0	0.00	3.9	24.21	24.25	-3.9	2,183	-0.18%
2019/05/28	5	24.45	0	0.00	24.15	5	2,194	0.23%
2019/05/27	20	24.40	2	24.40	24.35	18	2,196	0.82%
2019/05/24	4	24.30	2	24.35	24.30	2	2,209	0.09%
2019/05/21	7	24.18	0	0.00	24.20	7	2,247	0.31%
2019/05/17	2	24.20	0	0.00	24.25	2	2,261	0.09%
2019/05/16	12	24.30	0	0.00	24.35	12	2,256	0.53%
2019/05/13	5	24.60	0	0.00	25.00	5	2,214	0.23%
2019/05/09	4	25.50	0	0.00	25.45	4	2,197	0.18%
2019/05/08	7	25.63	0	0.00	25.75	7	2,177	0.32%
2019/05/07	0	0.00	1	25.95	25.90	-1	2,183	-0.05%
2019/05/06	30	25.94	0	0.00	25.90	30	2,197	1.36%
2019/05/03	10	26.29	0	0.00	26.20	10	2,171	0.46%
2019/04/24	10	26.25	4	26.30	26.25	6	2,191	0.27%
2019/04/23	1	26.25	0	0.00	26.15	1	2,175	0.05%
2019/04/22	0	0.00	3	26.10	26.10	-3	2,177	-0.14%
2019/04/18	3	25.70	3	25.80	25.70	0	2,200	0.00%
2019/04/17	6	25.94	2	26.15	26.10	4	2,242	0.18%
2019/04/16	0	0.00	1	25.80	25.80	-1	2,246	-0.04%
2019/04/15	7	25.86	0	0.00	25.80	7	2,247	0.31%
2019/04/11	3	26.20	0	0.00	26.20	3	2,235	0.13%
2019/04/09	2	26.70	0	0.00	26.65	2	2,191	0.09%
2019/04/08	1	26.35	4	26.50	26.45	-3	2,150	-0.14%
2019/04/03	3	26.07	0	0.00	26.10	3	2,115	0.14%
2019/03/27	0	0.00	2	26.10	26.05	-2	2,170	-0.09%
2019/03/22	3	26.52	5	26.56	26.45	-2	2,264	-0.09%
2019/03/21	0	0.00	3	26.55	26.50	-3	2,519	-0.12%
2019/03/20	11	26.00	22	25.84	26.00	-11	2,510	-0.44%
2019/03/19	22	25.26	0	0.00	25.30	22	2,451	0.90%
2019/03/15	0	0.00	10	25.50	25.80	-10	2,432	-0.41%
2019/03/14	15	25.10	0	0.00	25.10	15	2,432	0.62%
2019/03/05	2	25.85	20	26.15	25.85	-18	2,696	-0.67%
2019/03/04	20	26.20	0	0.00	26.40	20	2,692	0.74%
2019/02/27	0	0.00	1	26.30	26.20	-1	2,770	-0.04%
2019/02/26	0	0.00	25	26.40	26.45	-25	2,754	-0.91%
2019/02/25	0	0.00	3	26.45	26.55	-3	2,753	-0.11%
2019/02/22	0	0.00	4	26.30	26.30	-4	2,756	-0.15%
2019/02/18	14	26.21	3	26.10	26.10	11	2,783	0.40%
2019/02/13	15	26.33	0	0.00	26.25	15	2,878	0.52%
2019/01/30	0	0.00	1	26.30	26.25	-1	2,907	-0.03%
2019/01/28	0	0.00	1	26.20	26.30	-1	2,917	-0.03%
2019/01/22	3	25.97	4	26.13	26.10	-1	2,922	-0.03%
2019/01/21	5	25.80	4	26.05	26.20	1	2,917	0.03%
2019/01/14	3	25.30	0	0.00	25.25	3	3,056	0.10%
2019/01/10	9	25.72	10	25.84	25.80	-1	3,174	-0.03%
2019/01/09	8	25.17	13	25.40	25.85	-5	3,166	-0.16%
2019/01/07	7	25.16	6	25.26	25.40	1	3,121	0.03%
2019/01/04	4	24.83	17	24.75	24.90	-13	3,121	-0.42%
2019/01/03	3	25.30	0	25.30	25.30	3	3,135	0.09%
2019/01/02	4	25.80	4	26.06	25.70	0	3,134	0.00%
2018/12/28	0	0.00	3	25.60	25.80	-3	3,142	-0.10%
2018/12/26	3	25.30	1	25.50	25.30	2	3,195	0.06%
2018/12/25	4	25.61	0	0.00	25.60	4	3,242	0.12%
2018/12/24	1	26.00	3	26.15	26.20	-2	3,272	-0.06%
2018/12/22	5	25.94	10	25.95	25.95	-5	3,328	-0.15%
2018/12/21	0	0.00	15	25.52	25.45	-15	3,354	-0.45%
2018/12/20	1	25.60	0	0.00	25.70	1	3,411	0.03%
2018/12/19	3	26.23	0.1	26.05	26.05	2.9	3,671	0.08%
2018/12/18	9	26.24	0	0.00	26.20	9	3,724	0.24%
2018/12/17	8	26.78	0	0.00	26.75	8	3,783	0.21%
2018/12/14	32	27.22	9	27.17	27.05	23	3,813	0.60%
2018/12/13	2	26.35	14	26.13	26.45	-12	3,529	-0.34%
2018/12/11	5	25.20	0	0.00	25.30	5	3,431	0.15%
2018/12/10	8	25.34	0	0.00	25.25	8	3,433	0.23%
2018/12/06	2	25.70	0	0.00	25.20	2	3,419	0.06%
2018/12/05	2	25.83	0	0.00	26.00	2	3,402	0.06%
2018/12/04	11	26.38	20	26.40	26.35	-9	3,418	-0.26%
2018/12/03	13	26.34	14	26.69	26.80	-1	3,358	-0.03%
2018/11/30	3	25.30	4	25.34	25.70	-1	3,266	-0.03%
2018/11/29	11	24.98	12	24.95	24.80	-1	3,171	-0.03%
2018/11/28	21	24.80	0	0.00	24.80	21	3,131	0.67%
2018/11/27	14	25.13	10	25.35	24.90	4	3,135	0.13%
2018/11/23	9	25.40	1	25.45	25.50	8	3,098	0.26%
2018/11/22	0	0.00	4	25.65	25.50	-4	3,145	-0.13%
2018/11/20	0	0.00	2	25.90	25.60	-2	3,290	-0.06%
2018/11/16	1	25.70	30	25.63	25.70	-29	3,288	-0.88%
2018/11/14	37	25.06	0	0.00	25.10	37	3,446	1.07%
2018/11/13	5	25.15	1	25.05	25.10	4	3,417	0.12%
2018/11/12	1	25.85	0	0.00	25.85	1	3,369	0.03%
2018/11/09	12	27.19	15	27.12	26.70	-3	3,343	-0.09%
2018/11/08	13	28.54	0	0.00	28.10	13	3,287	0.40%
2018/11/05	0	0.00	2	27.60	27.85	-2	3,310	-0.06%
2018/10/30	0	0.00	3	27.60	27.80	-3	3,327	-0.09%
2018/10/29	1	27.85	0	0.00	27.90	1	3,343	0.03%
2018/10/24	10	29.80	1	29.80	29.75	9	3,347	0.27%
2018/10/23	9	29.51	2	29.65	29.35	7	3,319	0.21%
2018/10/22	4	31.15	0	0.00	31.10	4	3,267	0.12%
2018/10/12	0	0.00	10	32.50	32.70	-10	3,236	-0.31%
2018/10/08	1	33.45	0	0.00	33.70	1	3,268	0.03%
2018/10/05	1	33.00	0	0.00	33.45	1	3,291	0.03%
2018/10/03	11	33.88	0	0.00	33.95	11	3,312	0.33%
2018/10/02	12	35.32	12	35.34	35.10	0	3,345	0.00%
2018/09/27	0	0.00	2	34.00	34.10	-2	3,238	-0.06%
2018/09/26	0	0.00	8	35.08	34.35	-8	3,162	-0.25%
2018/09/25	0	0.00	1	34.60	34.55	-1	2,907	-0.03%
2018/09/11	0	0.00	2	32.40	32.40	-2	3,014	-0.07%
2018/09/07	2	31.85	3	32.40	32.20	-1	2,992	-0.03%
2018/09/03	2	31.95	0	0.00	31.55	2	3,029	0.07%
2018/08/31	1	32.90	0	0.00	32.55	1	2,987	0.03%
2018/08/30	1	33.60	0	0.00	33.50	1	2,964	0.03%
2018/08/28	0	0.00	1.1	34.31	34.15	-1.1	2,966	-0.04%
2018/08/27	1	33.70	2	34.50	33.50	-1	2,922	-0.03%
2018/08/24	7	33.37	0	0.00	33.70	7	2,847	0.25%
2018/08/23	0	0.00	2	33.70	33.95	-2	2,883	-0.07%
2018/08/22	4	33.63	10	33.80	33.50	-6	2,929	-0.20%
2018/08/21	1	33.95	14	33.97	34.00	-13	2,928	-0.44%
2018/08/20	1	32.10	0	0.00	32.20	1	2,825	0.04%
2018/08/16	3	32.18	2	32.10	32.10	1	3,152	0.03%
2018/08/14	0	0.00	1	32.65	32.55	-1	3,465	-0.03%
2018/08/13	1	31.90	10	32.15	32.40	-9	3,563	-0.25%
2018/08/10	0	0.00	2	32.78	32.70	-2	3,783	-0.05%
2018/08/08	1	32.10	1	32.25	32.15	0	3,860	0.00%
2018/08/06	0	0.00	0	31.85	31.95	0	4,163	0.00%
2018/08/02	2	32.05	0	0.00	31.95	2	4,590	0.04%
2018/07/31	0	0.00	1	33.00	33.05	-1	4,783	-0.02%
2018/07/26	0	0.00	1	32.20	32.60	-1	4,801	-0.02%
2018/07/25	1	31.75	12	32.03	31.75	-11	4,784	-0.23%
2018/07/19	2	32.03	0	0.00	31.90	2	4,777	0.04%
2018/07/18	2	32.35	0	0.00	32.65	2	4,760	0.04%
2018/07/17	0	0.00	21	33.48	32.80	-21	4,739	-0.44%
2018/07/16	0	0.00	1	34.25	33.45	-1	4,749	-0.02%
2018/07/13	1	34.00	1	34.20	34.10	0	4,787	0.00%
2018/07/12	0	0.00	4	33.54	33.75	-4	4,790	-0.08%
2018/07/11	1	33.55	2	33.25	33.35	-1	4,841	-0.02%
2018/07/10	0	0.00	4	33.10	33.20	-4	4,924	-0.08%
2018/07/06	12	31.80	2	31.50	31.70	10	4,931	0.20%
2018/07/05	2	31.28	0	0.00	31.30	2	5,035	0.04%
2018/07/04	2	31.70	0	0.00	31.60	2	5,181	0.04%
2018/07/03	7	31.72	0	0.00	31.35	7	5,217	0.13%
2018/07/02	0	0.00	2	32.25	32.35	-2	5,223	-0.04%
2018/06/29	1	33.30	1	33.15	32.90	0	5,180	0.00%
2018/06/28	4	32.99	0	0.00	32.70	4	5,118	0.08%
2018/06/26	4	31.88	0	0.00	32.00	4	5,085	0.08%
2018/06/25	9	32.51	0	0.00	32.30	9	5,087	0.18%
2018/06/21	2	32.10	0	0.00	32.25	2	5,113	0.04%
2018/06/20	3	31.30	2	32.48	32.35	1	5,151	0.02%
2018/06/15	1	31.70	0	0.00	31.50	1	5,224	0.02%
2018/06/14	3	31.85	0	0.00	31.50	3	5,293	0.06%
2018/06/11	1	32.30	0	0.00	32.30	1	5,341	0.02%
2018/06/08	0	0.00	6	32.20	32.20	-6	5,336	-0.11%
2018/06/07	1	32.50	0	0.00	32.50	1	5,364	0.02%
2018/06/04	10	32.50	231	32.61	32.55	-221	5,383	-4.10%	大賣/鉅額交易
2018/06/01	0	0.00	20	32.45	32.45	-20	5,448	-0.37%
2018/05/31	40	32.05	0	0.00	32.65	40	5,450	0.73%
2018/05/30	2	31.45	28	32.11	32.15	-26	5,497	-0.47%
2018/05/29	12	31.78	20	31.80	31.80	-8	5,557	-0.14%
2018/05/28	10	31.95	10	32.30	32.20	0	5,665	0.00%
2018/05/25	231	32.41	6	32.58	31.95	225	5,787	3.89%	大買/鉅額交易
2018/05/24	4	33.53	0	0.00	33.55	4	5,837	0.07%
2018/05/23	5	33.85	7	34.40	35.10	-2	5,730	-0.03%
2018/05/22	3	34.95	2	35.13	34.20	1	5,670	0.02%
2018/05/21	10	33.75	10	33.70	33.70	0	5,684	0.00%
2018/05/18	31	34.60	39	34.65	34.30	-8	5,655	-0.14%
2018/05/16	0	0.00	2	33.88	33.90	-2	5,476	-0.04%
2018/05/15	4	34.25	8	34.04	33.70	-4	5,557	-0.07%
2018/05/14	7	34.53	1	34.25	34.60	6	5,598	0.11%
2018/05/11	16	33.72	4	33.95	34.45	12	5,466	0.22%
2018/05/08	6	32.33	2	32.75	32.85	4	5,054	0.08%
2018/05/07	2	31.00	0	0.00	31.50	2	4,955	0.04%
2018/05/03	0	0.00	1	31.30	31.30	-1	5,004	-0.02%
2018/05/02	1	31.60	0	0.00	31.80	1	5,109	0.02%
2018/04/30	2	31.75	0	0.00	32.00	2	5,148	0.04%
2018/04/26	1	31.45	1	31.95	31.30	0	5,297	0.00%
2018/04/20	0	0.00	2	33.00	32.80	-2	5,561	-0.04%
2018/04/19	0	0.00	3	33.07	32.75	-3	5,613	-0.05%
2018/04/18	0	0.00	2	32.25	32.35	-2	5,643	-0.04%
2018/04/17	13	32.12	12	32.21	31.60	1	5,806	0.02%
2018/04/16	1	32.60	4.5	33.04	33.00	-3.5	5,997	-0.06%
2018/04/13	0	0.00	5	32.50	32.30	-5	6,696	-0.07%
2018/04/11	2	32.05	5	32.15	32.30	-3	6,872	-0.04%
2018/04/10	20	32.00	37	31.72	32.00	-17	6,983	-0.24%
2018/04/09	5	31.10	0	0.00	30.85	5	6,913	0.07%
2018/04/03	20	30.68	0	0.00	30.50	20	6,976	0.29%
2018/04/02	0	0.00	2	31.00	30.95	-2	7,081	-0.03%
2018/03/30	0	0.00	1	30.00	30.10	-1	7,234	-0.01%
2018/03/29	0	0.00	20	29.70	29.75	-20	7,241	-0.28%
2018/03/28	0	0.00	5	29.55	29.65	-5	7,236	-0.07%
2018/03/27	15	29.10	0	0.00	29.50	15	7,259	0.21%
2018/03/23	10	29.00	0	0.00	28.90	10	7,336	0.14%
2018/03/22	5	29.20	0	0.00	29.30	5	7,389	0.07%
2018/03/21	15	29.52	0	0.00	29.35	15	7,460	0.20%
2018/03/20	20	29.60	20	29.75	29.75	0	7,500	0.00%
2018/03/19	2	28.85	0	0.00	28.80	2	7,532	0.03%
2018/03/13	7	29.05	0	0.00	29.10	7	8,318	0.08%
2018/03/07	18	29.51	15	29.72	29.55	3	8,730	0.03%
2018/03/05	0	0.00	3	30.78	30.20	-3	8,894	-0.03%
2018/03/02	1	31.90	0	0.00	31.40	1	8,964	0.01%
2018/03/01	0	0.00	4	32.73	32.85	-4	8,911	-0.04%
2018/02/27	0	0.00	22	32.54	32.30	-22	8,827	-0.25%
2018/02/26	0	0.00	62	31.93	32.35	-62	8,792	-0.71%
2018/02/21	2	29.30	9	30.24	31.25	-7	9,087	-0.08%
2018/02/09	1	27.90	0	0.00	28.30	1	9,569	0.01%
2018/02/08	0	0.00	2	28.70	28.85	-2	9,871	-0.02%
2018/02/07	15	29.17	27	29.03	29.10	-12	10,069	-0.12%
2018/02/06	6	28.01	1	27.80	27.55	5	10,287	0.05%
2018/02/02	0	0.00	3	30.10	29.50	-3	11,032	-0.03%
2018/02/01	0	0.00	8	30.01	30.10	-8	11,042	-0.07%
2018/01/31	2	29.25	2	29.60	29.85	0	11,048	0.00%
2018/01/30	2	29.65	10	30.00	29.65	-8	11,153	-0.07%
2018/01/29	1	30.30	14	30.15	30.30	-13	11,224	-0.12%
2018/01/26	10	29.74	0	0.00	29.80	10	11,267	0.09%
2018/01/25	10	29.95	12	30.10	30.10	-2	11,226	-0.02%
2018/01/24	15	29.30	4	29.30	29.30	11	11,126	0.10%
2018/01/23	0	0.00	4	29.69	29.40	-4	11,075	-0.04%
2018/01/22	6	29.42	37	29.46	29.40	-31	10,994	-0.28%
2018/01/19	8	30.01	1	30.00	29.90	7	10,902	0.06%
2018/01/18	4	30.20	0	0.00	30.05	4	10,830	0.04%
2018/01/17	4	30.24	0	0.00	30.25	4	10,837	0.04%
2018/01/16	6	30.84	1	31.10	30.50	5	10,788	0.05%
2018/01/15	8	30.48	2	30.50	30.45	6	10,653	0.06%
2018/01/12	1	30.95	1	30.85	30.70	0	10,553	0.00%
2018/01/11	23	30.57	9	30.51	30.35	14	10,474	0.13%
2018/01/10	27	31.62	17	31.72	31.40	10	10,289	0.10%
2018/01/09	52	33.77	40	33.56	32.45	12	10,046	0.12%
2018/01/08	2	32.50	0	0.00	32.45	2	9,228	0.02%
2018/01/05	6	32.13	11.1	32.09	31.95	-5.1	9,089	-0.06%
2018/01/04	12	32.10	11	32.27	31.80	1	8,997	0.01%
2018/01/03	2	31.85	5	31.95	32.05	-3	8,790	-0.03%
2018/01/02	7	31.67	8	32.01	31.50	-1	8,725	-0.01%