國喬 (1312)-凱基-大里券商分點個股進出

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
14.75
漲跌
▲0.65
漲幅
+4.61%
成交量
7,097張
產業
上市塑膠類股
641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-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/05/28	0	0.00	5	14.75	14.75	-5	3,056	-0.16%
2024/05/27	2	14.05	0	0.00	14.10	2	2,967	0.07%
2024/05/23	2	14.15	0	0.00	14.05	2	2,947	0.07%
2024/05/22	1	14.35	0	0.00	14.40	1	2,898	0.03%
2024/05/17	6	14.71	1	14.95	14.70	5	2,801	0.18%
2024/05/16	2	14.80	0	0.00	14.80	2	2,730	0.07%
2024/05/15	8	14.65	11	14.75	14.85	-3	2,643	-0.11%
2024/05/14	2	14.30	2	14.10	14.15	0	2,372	0.00%
2024/05/13	3	14.07	4	14.15	14.35	-1	2,299	-0.04%
2024/04/30	0	0.00	0	13.55	13.50	0	2,125	0.00%
2024/04/29	0	0.00	3	13.55	13.65	-3	2,121	-0.14%
2024/04/26	0.5	13.25	0	0.00	13.30	0.5	2,086	0.02%
2024/04/25	3	13.10	0	0.00	13.20	3	2,097	0.14%
2024/04/24	0	0.00	1	13.15	13.20	-1	2,107	-0.05%
2024/04/22	0.5	13.30	0	0.00	13.15	0.5	2,245	0.02%
2024/04/19	0.1	13.10	0	0.00	12.90	0.1	2,208	0.00%
2024/04/17	0.1	13.10	0	0.00	12.95	0.1	2,215	0.00%
2024/04/11	0	13.45	0	0.00	13.35	0	2,269	0.00%
2024/04/09	1	13.55	0	0.00	13.55	1	2,269	0.04%
2024/04/02	0	13.50	0	0.00	13.35	0	2,306	0.00%
2024/04/01	0	13.40	3	13.40	13.55	-3	2,324	-0.13%
2024/03/28	1	13.20	0	0.00	13.10	1	2,722	0.04%
2024/03/20	0.1	13.20	0	0.00	13.15	0.1	2,986	0.00%
2024/03/19	1	13.40	1	13.25	13.15	0	3,002	0.00%
2024/03/13	0	13.50	0	0.00	13.45	0	3,199	0.00%
2024/03/05	0.1	14.05	0	0.00	14.00	0.1	3,129	0.00%
2024/03/04	1.1	14.01	0	0.00	14.05	1.1	3,123	0.03%
2024/03/01	0	0.00	4	14.10	14.10	-4	3,153	-0.13%
2024/02/29	0	0.00	4	14.10	14.15	-4	3,180	-0.13%
2024/02/27	0	0.00	5	14.15	14.10	-5	3,200	-0.16%
2024/02/23	0	0.00	15	14.30	14.25	-15	3,174	-0.47%
2024/02/21	0	0.00	1	14.35	14.35	-1	3,160	-0.03%
2024/02/20	1	14.60	0	0.00	14.50	1	3,151	0.03%
2024/02/02	1	14.40	0	0.00	14.40	1	3,106	0.03%
2024/01/19	0	0.00	1	14.10	14.10	-1	2,918	-0.03%
2024/01/17	0.1	14.20	0	0.00	14.05	0.1	2,888	0.00%
2024/01/16	0.6	14.40	0	0.00	14.30	0.6	2,815	0.02%
2024/01/11	1	14.60	0	0.00	14.60	1	2,752	0.04%
2024/01/09	1	15.20	0	0.00	14.95	1	2,644	0.04%
2024/01/05	0	0.00	1	15.15	15.20	-1	2,569	-0.04%
2024/01/03	2	15.13	0	0.00	15.15	2	2,545	0.08%
2023/12/28	0	0.00	2	15.10	15.10	-2	2,454	-0.08%
2023/12/26	21	15.21	0	0.00	15.10	21	2,395	0.88%
2023/12/25	0	0.00	4	14.91	14.85	-4	2,213	-0.18%
2023/12/15	1	15.45	0	0.00	15.25	1	1,714	0.06%
2023/12/12	1	15.15	1	15.45	15.45	0	1,536	0.00%
2023/12/11	0	0.00	1	15.25	15.20	-1	1,441	-0.07%
2023/12/08	0	0.00	1	15.80	15.70	-1	1,371	-0.07%
2023/12/01	2	16.00	0	0.00	15.95	2	1,251	0.16%
2023/11/28	1	16.20	0	0.00	16.20	1	1,185	0.08%
2023/11/09	0	0.00	1	15.90	15.85	-1	1,163	-0.09%
2023/11/08	0	0.00	4	15.95	16.00	-4	1,255	-0.32%
2023/11/07	0	0.00	3	16.10	16.05	-3	1,262	-0.24%
2023/10/26	1	15.85	0	0.00	15.90	1	1,430	0.07%
2023/10/11	1	16.55	0	0.00	16.20	1	1,587	0.06%
2023/09/11	0	0.00	1	17.40	17.10	-1	1,733	-0.06%
2023/08/16	1	16.60	0	0.00	16.50	1	1,787	0.06%
2023/08/15	0	0.00	4	16.90	16.95	-4	1,758	-0.23%
2023/08/14	0	17.50	5	17.30	17.25	-5	1,706	-0.29%
2023/08/09	1	18.85	0	0.00	18.85	1	1,648	0.06%
2023/08/07	0	0.00	15	18.76	18.80	-15	1,697	-0.88%
2023/08/04	0	0.00	28	18.81	18.80	-28	1,711	-1.64%
2023/08/01	41	18.65	0	0.00	18.60	41	1,668	2.46%
2023/07/28	5	18.30	0	0.00	18.30	5	1,654	0.30%
2023/07/26	0	0.00	12	18.34	18.35	-12	1,683	-0.71%
2023/07/12	2	18.40	0	0.00	18.25	2	2,130	0.09%
2023/07/07	0	0.00	2	18.55	18.65	-2	2,329	-0.09%
2023/06/30	2	19.35	0	0.00	19.45	2	2,443	0.08%
2023/06/19	1	19.40	0	0.00	19.35	1	2,530	0.04%
2023/06/15	1	19.25	0	0.00	19.30	1	2,531	0.04%
2023/06/09	1	19.50	0	0.00	19.45	1	2,629	0.04%
2023/06/05	2	19.65	1	19.50	19.65	1	2,703	0.04%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/25	1	19.20	0	0.00	19.10	1	2,697	0.04%
2023/05/22	7	19.15	0	0.00	19.15	7	2,696	0.26%
2023/05/18	20	19.21	0	0.00	19.20	20	2,706	0.74%
2023/05/17	27	19.19	0	0.00	19.20	27	2,735	0.99%
2023/05/05	1	19.70	0	0.00	19.70	1	2,811	0.04%
2023/05/04	5	19.85	0	0.00	19.70	5	2,852	0.18%
2023/05/02	1	20.10	0	0.00	20.10	1	2,900	0.03%
2023/04/25	0	0.00	5	20.65	20.30	-5	2,926	-0.17%
2023/04/24	5	21.04	0	0.00	20.80	5	2,921	0.17%
2023/04/20	0	0.00	3	20.30	20.25	-3	2,771	-0.11%
2023/04/14	0	0.00	3	21.20	21.15	-3	2,686	-0.11%
2023/04/13	1	20.90	0	0.00	20.75	1	2,655	0.04%
2023/04/06	3	20.50	0	0.00	20.15	3	2,542	0.12%
2023/03/21	6	19.39	0	0.00	19.40	6	2,841	0.21%
2023/03/17	0	0.00	2	19.65	19.55	-2	3,123	-0.06%
2023/03/15	0	0.00	4	19.55	19.45	-4	3,186	-0.13%
2023/03/10	0	0.00	5	19.70	19.60	-5	3,538	-0.14%
2023/02/23	0	0.00	2	20.00	19.95	-2	4,680	-0.04%
2023/02/10	0	0.00	4	19.35	19.30	-4	5,003	-0.08%
2023/02/08	1	19.65	0	0.00	19.60	1	4,977	0.02%
2023/02/07	1	19.85	0	0.00	19.80	1	4,927	0.02%
2023/02/01	2	20.20	0	0.00	20.10	2	4,806	0.04%
2023/01/31	4	20.13	9	20.18	20.05	-5	4,794	-0.10%
2023/01/30	1	19.80	1	19.85	19.80	0	4,739	0.00%
2023/01/13	1	19.65	0	0.00	19.50	1	4,597	0.02%
2023/01/12	0	19.50	0	0.00	19.60	0	4,591	0.00%
2023/01/10	1	19.40	0	0.00	19.40	1	4,540	0.02%
2022/12/27	0	0.00	3	19.30	19.20	-3	4,403	-0.07%
2022/12/23	0	0.00	2	18.85	18.95	-2	4,368	-0.05%
2022/12/16	5	18.67	0	0.00	18.35	5	4,271	0.12%
2022/12/15	0	0.00	3	19.15	19.05	-3	4,192	-0.07%
2022/12/12	1	18.25	0	0.00	18.45	1	4,095	0.02%
2022/12/09	10	19.08	0	0.00	19.00	10	4,067	0.25%
2022/12/07	1	18.85	0	0.00	18.85	1	3,836	0.03%
2022/12/06	0	0.00	20	19.80	19.20	-20	3,753	-0.53%
2022/12/05	24	20.21	23	20.30	20.20	1	3,604	0.03%
2022/12/02	3	20.40	0	0.00	20.30	3	3,560	0.08%
2022/12/01	20	20.93	5	20.90	20.70	15	3,402	0.44%
2022/11/30	0	0.00	2	20.80	20.80	-2	2,936	-0.07%
2022/11/28	0	0.00	3	18.35	18.80	-3	2,511	-0.12%
2022/11/24	2	17.75	0	0.00	17.85	2	2,293	0.09%
2022/11/23	2	17.50	0	0.00	17.50	2	2,259	0.09%
2022/09/30	0	0.00	2	17.55	17.50	-2	3,229	-0.06%
2022/09/16	0	0.00	5	18.80	18.70	-5	3,396	-0.15%
2022/09/08	0	0.00	5	18.00	18.45	-5	3,663	-0.14%
2022/08/29	1	18.80	0	0.00	18.75	1	3,704	0.03%
2022/08/26	5	19.15	7	19.20	19.15	-2	3,702	-0.05%
2022/08/24	0	0.00	5	19.25	19.20	-5	3,731	-0.13%
2022/08/19	5	18.65	0	0.00	18.90	5	3,723	0.13%
2022/08/16	7	18.90	0	0.00	18.85	7	3,712	0.19%
2022/08/15	5	19.15	0	0.00	19.20	5	3,655	0.14%
2022/08/12	2	19.25	0	0.00	19.25	2	3,634	0.06%
2022/07/18	0	0.00	5	18.90	18.90	-5	4,350	-0.11%
2022/07/14	0	0.00	5	19.25	19.20	-5	4,323	-0.12%
2022/07/13	5.5	20.75	0	0.00	20.60	5.5	4,147	0.13%
2022/07/12	5	20.45	0	0.00	20.35	5	3,987	0.13%
2022/07/11	0	0.00	2	21.50	21.40	-2	3,872	-0.05%
2022/07/08	0	0.00	10	21.90	21.65	-10	3,871	-0.26%
2022/07/05	0	0.00	1	22.30	22.15	-1	3,845	-0.03%
2022/07/04	1	22.10	1	21.75	21.80	0	3,840	0.00%
2022/07/01	0	0.00	1	21.95	21.95	-1	3,924	-0.03%
2022/06/30	0	0.00	2	22.75	22.70	-2	3,952	-0.05%
2022/06/17	1	23.70	0	0.00	23.60	1	4,361	0.02%
2022/06/14	5	23.95	0	0.00	23.95	5	4,404	0.11%
2022/06/13	0	0.00	5	24.20	24.15	-5	4,426	-0.11%
2022/06/01	1	24.50	0	0.00	24.50	1	5,083	0.02%
2022/05/30	1	24.30	0	0.00	24.30	1	5,269	0.02%
2022/05/10	0	0.00	6	24.10	24.25	-6	6,404	-0.09%
2022/05/09	0	0.00	1	24.60	24.60	-1	6,485	-0.02%
2022/05/05	0	0.00	1	26.20	26.15	-1	6,623	-0.02%
2022/04/28	2	25.45	0	0.00	25.80	2	6,871	0.03%
2022/04/26	0	0.00	2	26.00	26.00	-2	6,861	-0.03%
2022/04/25	1	25.95	0	0.00	25.95	1	6,865	0.01%
2022/04/22	0	0.00	1	26.50	26.50	-1	6,816	-0.01%
2022/04/20	0	0.00	4	26.23	26.30	-4	6,875	-0.06%
2022/04/19	0	0.00	1	26.25	26.25	-1	6,929	-0.01%
2022/04/18	5	26.15	0	0.00	26.05	5	7,130	0.07%
2022/04/15	1	26.40	0	0.00	26.40	1	7,184	0.01%
2022/04/12	5	26.00	0	0.00	26.15	5	7,389	0.07%
2022/04/11	1	26.35	0	0.00	26.15	1	7,410	0.01%
2022/04/08	1	26.45	1	26.55	26.60	0	7,422	0.00%
2022/04/07	18	26.30	16	26.60	26.25	2	7,512	0.03%
2022/04/06	26	26.74	21	26.85	26.75	5	7,510	0.07%
2022/04/01	0	0.00	1	26.90	27.00	-1	7,483	-0.01%
2022/03/30	0	0.00	4	27.94	27.85	-4	7,366	-0.05%
2022/03/29	0	0.00	5	26.79	26.80	-5	7,049	-0.07%
2022/03/23	0	0.00	3	27.10	27.15	-3	7,109	-0.04%
2022/03/17	2	26.70	0	0.00	26.75	2	7,342	0.03%
2022/03/16	0	0.00	1	26.30	26.30	-1	7,413	-0.01%
2022/03/14	0	0.00	1	26.80	26.80	-1	7,632	-0.01%
2022/03/11	6	26.25	6	26.55	26.25	0	7,710	0.00%
2022/03/10	1	26.45	1	26.45	26.50	0	7,763	0.00%
2022/03/09	3	26.30	1	26.35	26.10	2	7,810	0.03%
2022/03/07	4	27.86	1	28.00	27.75	3	7,794	0.04%
2022/03/04	3	28.70	0	0.00	28.65	3	8,034	0.04%
2022/03/03	29	28.95	38	29.06	28.95	-9	8,350	-0.11%
2022/03/02	9	28.85	12	28.83	28.85	-3	9,203	-0.03%
2022/03/01	3	28.50	0	0.00	28.75	3	9,854	0.03%
2022/02/25	4	28.11	3	27.97	28.40	1	10,084	0.01%
2022/02/24	0	0.00	2	28.23	27.80	-2	10,113	-0.02%
2022/02/23	3	28.47	1	28.35	28.45	2	10,078	0.02%
2022/02/22	1	28.80	5	28.33	28.35	-4	10,231	-0.04%
2022/02/21	1	28.65	0	0.00	28.70	1	10,260	0.01%
2022/02/18	2	28.25	10	28.49	28.55	-8	10,295	-0.08%
2022/02/16	8	28.36	3	28.28	28.25	5	10,722	0.05%
2022/02/15	33	28.35	33	28.30	28.35	0	11,238	0.00%
2022/02/14	0	28.75	1	28.90	28.30	-1	11,335	-0.01%
2022/02/11	33	29.00	60	28.95	29.00	-27	11,247	-0.24%
2022/02/10	10	28.80	24	28.70	28.80	-14	11,082	-0.13%
2022/02/09	1	28.20	2	28.15	28.50	-1	10,962	-0.01%
2022/02/08	1	28.00	3	28.15	28.25	-2	10,899	-0.02%
2022/02/07	6	27.47	0	0.00	27.80	6	10,850	0.06%
2022/01/26	20	26.60	15	26.50	26.60	5	10,807	0.05%
2022/01/25	1	26.75	0	0.00	26.50	1	10,809	0.01%
2022/01/24	1	27.00	1	27.00	27.00	0	10,773	0.00%
2022/01/21	1	27.85	1	27.65	27.50	0	10,718	0.00%
2022/01/20	3	27.80	3	28.00	27.85	0	10,619	0.00%
2022/01/19	6	27.81	5	27.93	27.60	1	10,619	0.01%
2022/01/18	8	27.89	3	27.92	27.80	5	10,534	0.05%
2022/01/17	5	27.80	0	0.00	28.05	5	10,569	0.05%
2022/01/14	13	27.85	13	28.10	27.85	0	10,674	0.00%
2022/01/13	12	28.05	12	27.85	28.05	0	10,691	0.00%
2022/01/11	2	27.80	0	0.00	27.65	2	10,735	0.02%
2022/01/10	2	28.00	0	0.00	28.05	2	10,654	0.02%
2022/01/07	0	0.00	5	28.60	28.25	-5	10,611	-0.05%
2022/01/06	12	28.10	13	28.01	28.10	-1	10,514	-0.01%
2022/01/05	16	28.13	6	28.25	28.10	10	10,537	0.09%
2022/01/04	24	28.25	14	28.40	28.25	10	10,557	0.09%
2022/01/03	22	28.40	19	28.85	28.40	3	10,591	0.03%
2021/12/28	0	0.00	10	28.60	28.65	-10	10,792	-0.09%
2021/12/24	2	28.63	1	28.60	28.40	1	11,428	0.01%
2021/12/22	3	28.23	0	0.00	28.20	3	12,365	0.02%
2021/12/21	1	28.20	1	28.20	28.20	0	12,689	0.00%
2021/12/20	18	28.14	12	28.45	28.10	6	13,086	0.05%
2021/12/17	12	28.30	12	28.00	28.30	0	13,159	0.00%
2021/12/16	18	27.90	18	28.10	27.90	0	13,171	0.00%
2021/12/15	12	27.97	0	0.00	27.95	12	13,213	0.09%
2021/12/14	11	28.10	11	28.30	28.10	0	13,455	0.00%
2021/12/13	17	28.15	17	28.30	28.15	0	13,645	0.00%
2021/12/10	15	28.20	15	28.40	28.20	0	13,719	0.00%
2021/12/09	26	28.45	26	28.55	28.45	0	13,672	0.00%
2021/12/08	18	28.55	18	29.05	28.55	0	13,661	0.00%
2021/12/07	16	28.75	16	28.55	28.75	0	13,548	0.00%
2021/12/06	18	28.35	18	28.40	28.35	0	13,459	0.00%
2021/12/03	28	28.51	23	28.53	28.50	5	13,445	0.04%
2021/12/02	33	28.40	33	28.60	28.40	0	13,374	0.00%
2021/11/30	71	28.73	50	28.85	28.75	21	13,134	0.16%
2021/11/29	13	28.73	0	0.00	28.70	13	12,856	0.10%
2021/11/26	121	29.83	115	29.80	29.80	6	12,642	0.05%	大買/大賣/
2021/11/25	15	29.54	8	29.90	29.75	7	11,857	0.06%
2021/11/24	5	28.90	22	28.67	29.20	-17	11,104	-0.15%
2021/11/23	3	28.22	0	0.00	28.15	3	10,814	0.03%
2021/11/22	31	28.30	25	28.39	28.30	6	10,788	0.06%
2021/11/19	22	28.50	33	28.65	28.50	-11	10,778	-0.10%
2021/11/18	23	28.68	20	28.17	28.70	3	10,714	0.03%
2021/11/17	47	28.17	28	28.40	28.15	19	10,699	0.18%
2021/11/16	56	28.45	46	28.67	28.45	10	10,782	0.09%
2021/11/15	94	28.79	83	29.33	28.80	11	10,695	0.10%
2021/11/12	5	28.89	21	29.34	29.55	-16	10,498	-0.15%
2021/11/11	32	27.53	22	27.95	27.50	10	10,105	0.10%
2021/11/10	29	28.22	12	28.10	28.15	17	10,236	0.17%
2021/11/09	16	27.94	15	28.10	27.95	1	10,379	0.01%
2021/11/08	8	27.83	6	27.70	27.85	2	10,598	0.02%
2021/11/04	2	27.28	0	0.00	27.10	2	10,873	0.02%
2021/11/03	1	27.50	0	0.00	27.50	1	10,892	0.01%
2021/11/02	6	27.01	0	0.00	26.95	6	11,027	0.05%
2021/10/29	2	26.85	0	0.00	27.00	2	11,323	0.02%
2021/10/25	1	26.85	0	0.00	26.80	1	11,456	0.01%
2021/10/21	17	26.85	17	27.00	26.85	0	11,544	0.00%
2021/10/20	0	27.10	0	0.00	26.90	0	11,630	0.00%
2021/10/19	0	0.00	1	27.15	27.30	-1	11,719	-0.01%
2021/10/18	10	27.30	0	0.00	27.35	10	11,753	0.09%
2021/10/15	0	0.00	1	27.30	27.20	-1	11,849	-0.01%
2021/10/14	8	26.76	0	0.00	26.95	8	12,027	0.07%
2021/10/13	0	0.00	3	28.00	27.15	-3	12,000	-0.02%
2021/10/12	16	27.75	16	28.00	27.75	0	12,108	0.00%
2021/10/08	12	28.10	10	28.70	28.10	2	12,156	0.02%
2021/10/07	36	28.63	30	28.15	28.70	6	12,374	0.05%
2021/10/06	25	28.10	27	27.91	28.10	-2	12,730	-0.02%
2021/10/05	1	27.50	26	27.10	27.60	-25	12,779	-0.20%
2021/10/04	51	26.86	50	28.15	26.85	1	12,812	0.01%
2021/10/01	15	28.10	0	0.00	28.10	15	12,723	0.12%
2021/09/30	91	28.97	81	29.70	28.95	10	12,932	0.08%
2021/09/29	55	29.98	57	30.92	29.80	-2	13,036	-0.02%
2021/09/28	57	31.00	58	30.35	31.00	-1	13,169	-0.01%
2021/09/27	0	0.00	3	30.35	30.35	-3	16,563	-0.02%
2021/09/24	14	29.25	17	29.22	29.25	-3	18,467	-0.02%
2021/09/23	18	29.13	18	28.78	29.15	0	18,717	0.00%
2021/09/17	44	29.10	38	30.25	29.10	6	19,124	0.03%
2021/09/16	1	29.30	3	29.42	29.90	-2	18,943	-0.01%
2021/09/15	11	28.80	13	28.96	28.80	-2	18,890	-0.01%
2021/09/13	0	0.00	1	29.30	29.40	-1	19,224	-0.01%
2021/09/08	1	28.60	0	0.00	28.45	1	19,913	0.01%
2021/09/07	13	28.85	13	28.55	28.85	0	20,858	0.00%
2021/09/06	12	28.51	11	29.10	28.50	1	21,221	0.00%
2021/09/02	1	29.50	6	29.45	29.45	-5	22,413	-0.02%
2021/09/01	3	30.32	0	0.00	30.10	3	22,929	0.01%
2021/08/31	0	0.00	10	29.70	30.45	-10	23,466	-0.04%
2021/08/30	13	29.50	11	29.74	29.50	2	24,389	0.01%
2021/08/27	5	29.50	5	29.25	29.50	0	24,911	0.00%
2021/08/26	6	29.05	7	29.04	29.05	-1	25,559	0.00%
2021/08/25	8	28.90	8	28.90	28.90	0	26,376	0.00%
2021/08/20	19	28.13	16	29.05	28.10	3	27,069	0.01%
2021/08/19	12	29.10	1	29.05	29.00	11	27,083	0.04%
2021/08/18	0	0.00	5	28.75	29.95	-5	27,251	-0.02%
2021/08/17	1	29.80	16	29.30	29.20	-15	27,885	-0.05%
2021/08/16	1.2	30.03	11	30.55	29.90	-9.8	27,993	-0.04%
2021/08/13	8	31.48	9	31.21	31.20	-1	28,018	0.00%
2021/08/12	6	30.79	6	30.96	31.30	0	28,173	0.00%
2021/08/11	6	30.01	0	0.00	30.00	6	28,360	0.02%
2021/08/10	19	30.70	19	30.70	30.70	0	28,688	0.00%
2021/08/09	32	30.70	30	30.85	30.70	2	29,084	0.01%
2021/08/06	0	0.00	5	31.20	30.95	-5	29,674	-0.02%
2021/08/04	0	0.00	2	30.10	30.30	-2	30,190	-0.01%
2021/08/02	13	29.75	14	29.38	29.75	-1	31,372	0.00%
2021/07/30	7	29.15	7	29.30	29.15	0	31,833	0.00%
2021/07/29	23	29.30	35	29.17	29.30	-12	32,167	-0.04%
2021/07/28	0	0.00	2	28.50	28.90	-2	32,510	-0.01%
2021/07/27	24	29.26	89	29.46	29.25	-65	33,073	-0.20%
2021/07/26	34	29.84	28	30.45	29.75	6	33,683	0.02%
2021/07/22	2	29.38	0	0.00	29.45	2	34,457	0.01%
2021/07/21	42	29.29	31	30.45	29.30	11	34,896	0.03%
2021/07/20	0	0.00	11	30.14	30.05	-11	35,053	-0.03%
2021/07/19	27	31.39	28	31.30	31.40	-1	35,307	0.00%
2021/07/16	0	0.00	2	31.45	31.30	-2	36,742	-0.01%
2021/07/15	43	31.15	44	30.17	31.15	-1	37,062	0.00%
2021/07/14	2	29.85	4	29.78	30.05	-2	37,787	-0.01%
2021/07/13	25	30.26	18	31.40	30.15	7	38,665	0.02%
2021/07/12	3	31.65	3	32.00	31.45	0	38,720	0.00%
2021/07/09	1	31.80	3	31.83	31.80	-2	39,020	-0.01%
2021/07/08	78	32.08	81	31.81	32.10	-3	39,246	-0.01%
2021/07/07	3	32.75	257	32.78	31.80	-254	39,497	-0.64%	大賣/鉅額交易
2021/07/06	125	33.31	98	33.04	33.35	27	39,662	0.07%	大買/
2021/07/05	9	32.78	1	32.35	32.75	8	39,482	0.02%
2021/07/02	103	33.41	53	34.43	32.00	50	39,015	0.13%	大買/
2021/07/01	31	32.25	23	32.47	32.90	8	35,475	0.02%
2021/06/30	76	29.86	46	29.60	29.95	30	33,491	0.09%
2021/06/29	286	29.98	36	30.00	29.30	250	33,314	0.75%	大買/鉅額交易
2021/06/28	27	29.69	26	29.40	29.70	1	33,309	0.00%
2021/06/25	32	29.05	33	29.40	29.05	-1	33,238	0.00%
2021/06/24	18	29.14	23	28.85	29.15	-5	33,558	-0.01%
2021/06/23	19	28.75	19	29.10	28.75	0	34,034	0.00%
2021/06/22	0	0.00	31	29.03	29.00	-31	34,354	-0.09%
2021/06/21	65	28.52	46	28.83	28.50	19	34,152	0.06%
2021/06/18	36	29.10	37	29.62	29.10	-1	33,904	0.00%
2021/06/17	1	29.00	10	29.25	29.55	-9	33,817	-0.03%
2021/06/16	72	29.41	72	30.05	29.05	0	33,732	0.00%
2021/06/15	12	30.03	7	30.06	30.10	5	32,787	0.02%
2021/06/11	96	30.00	129	29.92	30.00	-33	32,499	-0.10%	大賣/
2021/06/09	101	30.06	104	29.99	30.05	-3	31,523	-0.01%	大買/大賣/
2021/06/08	4	29.85	5	30.00	29.80	-1	31,112	0.00%
2021/06/07	19	29.80	3	29.85	29.80	16	30,592	0.05%
2021/06/04	92	28.60	93	28.90	28.60	-1	29,651	0.00%
2021/06/03	119	28.50	123	27.93	28.50	-4	29,516	-0.01%	大買/大賣/
2021/06/02	14	27.92	28	27.74	27.60	-14	29,646	-0.05%
2021/06/01	67	27.00	64	27.09	27.00	3	28,925	0.01%
2021/05/31	10	26.95	2	27.30	26.80	8	28,924	0.03%
2021/05/28	33	26.20	33	26.02	26.20	0	28,562	0.00%
2021/05/27	39	25.76	47	26.08	25.75	-8	28,446	-0.03%
2021/05/26	5	25.82	15	26.05	26.05	-10	28,348	-0.04%
2021/05/25	44	26.15	20	26.46	25.90	24	28,179	0.09%
2021/05/24	1	25.10	7	25.11	25.15	-6	27,684	-0.02%
2021/05/21	10	24.58	5	24.60	24.80	5	27,756	0.02%
2021/05/20	62	24.00	72	24.51	24.00	-10	27,565	-0.04%
2021/05/19	11	24.39	0	0.00	24.45	11	27,252	0.04%
2021/05/18	79	24.83	69	24.44	24.85	10	26,955	0.04%
2021/05/17	3	24.13	0	0.00	24.05	3	26,378	0.01%
2021/05/14	27	27.34	34	27.12	26.70	-7	25,940	-0.03%
2021/05/13	2	25.35	0	0.00	25.00	2	25,311	0.01%
2021/05/12	24	25.47	11	25.29	25.70	13	25,069	0.05%
2021/05/11	90	28.00	104	29.18	28.00	-14	24,485	-0.06%	大賣/
2021/05/10	67	28.99	50	28.99	28.90	17	23,939	0.07%
2021/05/07	9	29.22	50	29.93	29.05	-41	23,292	-0.18%
2021/05/06	60	32.23	66	31.63	32.25	-6	22,826	-0.03%
2021/05/05	2	32.00	7	31.91	31.30	-5	22,518	-0.02%
2021/05/04	102	29.85	101	32.81	30.20	1	22,164	0.00%	大買/大賣/
2021/05/03	119	32.73	122	33.45	32.65	-3	21,499	-0.01%	大買/大賣/
2021/04/29	46	33.51	76	33.04	33.50	-30	20,888	-0.14%
2021/04/28	74	32.50	72	32.60	32.50	2	20,155	0.01%
2021/04/27	26	32.60	29	32.53	32.60	-3	20,086	-0.01%
2021/04/26	34	32.07	31	31.50	32.10	3	19,617	0.02%
2021/04/23	107	31.30	105	31.52	31.30	2	19,396	0.01%	大買/大賣/
2021/04/22	99	33.04	74	32.09	31.75	25	19,134	0.13%
2021/04/21	13	31.43	1	31.40	31.40	12	17,793	0.07%
2021/04/20	179	31.77	154	32.54	31.85	25	17,379	0.14%	大買/大賣/
2021/04/19	19	32.04	12	32.35	32.65	7	16,683	0.04%
2021/04/16	2	29.10	0	0.00	29.70	2	15,557	0.01%
2021/04/15	3	29.25	3	29.12	29.15	0	15,203	0.00%
2021/04/14	1	27.90	6	27.99	27.90	-5	14,958	-0.03%
2021/04/13	7	28.62	1	28.85	28.20	6	14,843	0.04%
2021/04/12	59	29.46	57	28.70	29.60	2	14,702	0.01%
2021/04/09	49	28.37	49	28.21	28.45	0	14,253	0.00%
2021/04/08	39	27.94	38	27.87	28.00	1	14,186	0.01%
2021/04/07	27	27.76	24	27.89	27.80	3	14,574	0.02%
2021/04/06	13	27.90	17	27.71	27.90	-4	14,641	-0.03%
2021/04/01	46	27.30	45	27.65	27.30	1	14,455	0.01%
2021/03/31	27	27.50	31	27.48	27.50	-4	14,359	-0.03%
2021/03/30	33	27.30	37	27.19	27.30	-4	14,217	-0.03%
2021/03/29	51	27.04	49	26.89	27.00	2	14,377	0.01%
2021/03/26	35	26.73	0	0.00	26.80	35	15,094	0.23%
2021/03/25	13	26.68	25	25.28	25.95	-12	14,603	-0.08%
2021/03/24	2	24.48	0	0.00	24.95	2	14,095	0.01%
2021/03/23	32	24.51	34	24.55	24.55	-2	14,129	-0.01%
2021/03/22	0	0.00	3	24.60	24.55	-3	14,127	-0.02%
2021/03/19	23	24.11	14	24.65	24.10	9	14,283	0.06%
2021/03/18	18	24.85	23	25.01	24.85	-5	14,257	-0.04%
2021/03/17	36	25.00	33	25.18	25.00	3	14,337	0.02%
2021/03/16	4	25.33	0	0.00	25.15	4	14,472	0.03%
2021/03/15	39	25.55	31	25.46	25.60	8	14,467	0.06%
2021/03/12	12	25.30	17	25.22	25.30	-5	14,393	-0.03%
2021/03/11	30	25.10	32	25.43	25.10	-2	14,430	-0.01%
2021/03/10	58	25.35	59	25.10	25.35	-1	14,519	-0.01%
2021/03/09	52	25.26	49	25.45	25.25	3	14,525	0.02%
2021/03/08	8	25.73	10	25.04	25.65	-2	14,413	-0.01%
2021/03/05	38	23.89	36	24.45	23.85	2	13,681	0.01%
2021/03/04	15	24.33	13	24.03	24.35	2	13,792	0.01%
2021/03/03	20	23.95	25	23.77	23.95	-5	13,780	-0.04%
2021/03/02	26	23.62	20	24.12	23.55	6	13,978	0.04%
2021/02/26	0	0.00	4	24.05	23.85	-4	14,156	-0.03%
2021/02/25	38	23.85	38	23.90	23.85	0	14,393	0.00%
2021/02/24	61	23.71	52	24.68	23.65	9	14,651	0.06%
2021/02/23	14	24.35	23	24.00	24.35	-9	14,864	-0.06%
2021/02/19	2	23.70	0.3	23.60	23.50	1.7	15,307	0.01%
2021/02/18	0	0.00	10	23.30	23.25	-10	15,492	-0.06%
2021/01/22	0	0.00	1	21.60	22.00	-1	20,509	0.00%
2021/01/21	0	0.00	1	20.90	21.40	-1	20,749	0.00%
2021/01/20	1	21.00	1	22.00	21.10	0	21,386	0.00%
2021/01/19	22	22.45	22	22.55	22.45	0	22,351	0.00%
2021/01/18	15	22.45	20	22.25	22.45	-5	23,010	-0.02%
2021/01/15	26	22.55	26	23.45	22.55	0	23,183	0.00%
2021/01/14	2	22.95	0	0.00	23.45	2	23,266	0.01%
2021/01/13	0	0.00	1	23.35	23.20	-1	23,221	0.00%
2021/01/12	2.2	22.95	12	23.09	23.10	-9.8	23,313	-0.04%
2021/01/11	16.1	23.35	13	23.70	23.35	3.1	23,266	0.01%
2021/01/08	22	23.50	23	23.93	23.50	-1	23,488	0.00%
2021/01/07	21	23.81	11	23.96	23.95	10	23,507	0.04%
2021/01/06	54	23.35	112	23.99	23.35	-58	23,377	-0.25%	大賣/
2021/01/05	20	24.30	24.2	24.17	24.30	-4.2	23,331	-0.02%
2021/01/04	42	24.09	43	24.09	24.10	-1	23,022	0.00%
2020/12/31	44	23.75	53	23.69	23.75	-9	22,751	-0.04%
2020/12/30	68	23.60	40	23.51	23.55	28	22,459	0.12%
2020/12/29	30	23.12	33	23.13	23.10	-3	21,832	-0.01%
2020/12/28	15	22.95	40	22.88	22.95	-25	21,601	-0.12%
2020/12/25	30	22.75	28	22.85	22.75	2	21,460	0.01%
2020/12/24	52	22.66	50	22.51	22.65	2	21,423	0.01%
2020/12/23	22	22.50	6	22.41	22.30	16	21,281	0.08%
2020/12/22	32	23.11	110	23.18	22.20	-78	21,110	-0.37%	大賣/
2020/12/21	93	21.75	40	21.90	22.20	53	20,107	0.26%
2020/12/18	22	21.25	31	21.44	21.25	-9	19,964	-0.05%
2020/12/17	16	21.37	15	21.62	21.35	1	19,999	0.01%
2020/12/16	43	21.85	53	21.49	21.85	-10	19,924	-0.05%
2020/12/15	27	21.37	76	21.87	21.40	-49	19,902	-0.25%
2020/12/14	64	22.31	24	22.20	22.25	40	19,836	0.20%
2020/12/11	46	22.07	34	22.60	22.00	12	19,820	0.06%
2020/12/10	23	22.45	22	22.30	22.45	1	19,784	0.01%
2020/12/09	19	22.35	20	22.44	22.35	-1	19,778	-0.01%
2020/12/08	18	22.35	17	22.49	22.35	1	20,209	0.00%
2020/12/07	49	22.62	41	23.13	22.50	8	20,619	0.04%
2020/12/04	41	22.99	31	22.65	23.00	10	20,686	0.05%
2020/12/02	20	22.87	8	23.60	22.70	12	21,995	0.05%
2020/12/01	43	23.54	38	23.59	23.55	5	22,003	0.02%
2020/11/30	36	23.40	37	23.37	23.40	-1	22,222	0.00%
2020/11/27	42	23.25	57	23.39	23.25	-15	22,335	-0.07%
2020/11/26	42	23.45	58	23.62	23.45	-16	22,207	-0.07%
2020/11/25	69	23.48	76	23.50	23.45	-7	22,044	-0.03%
2020/11/24	109	23.68	34	23.98	23.45	75	22,175	0.34%	大買/
2020/11/23	14	23.40	2	23.78	24.00	12	22,055	0.05%
2020/11/20	34	23.48	99	23.56	23.50	-65	21,847	-0.30%
2020/11/19	52	24.11	53	23.96	24.10	-1	21,994	0.00%
2020/11/18	54	23.98	23	23.68	24.00	31	22,015	0.14%
2020/11/17	35	23.69	33	23.30	23.70	2	21,592	0.01%
2020/11/16	104	23.39	105	23.15	23.40	-1	21,668	0.00%	大買/大賣/
2020/11/13	59	23.06	56	23.00	23.05	3	21,653	0.01%
2020/11/12	42	22.63	84	23.20	22.60	-42	21,895	-0.19%
2020/11/11	56	23.56	49	23.10	23.55	7	22,015	0.03%
2020/11/10	98	23.43	32	23.57	23.15	66	22,065	0.30%
2020/11/09	108	23.34	66	23.20	23.65	42	21,824	0.19%	大買/
2020/11/06	37	22.99	34	22.90	23.00	3	21,415	0.01%
2020/11/05	78	23.00	76	22.98	23.00	2	21,116	0.01%
2020/11/04	87	22.81	94	23.16	22.80	-7	21,000	-0.03%
2020/11/03	12	23.07	12	23.09	23.05	0	20,453	0.00%
2020/11/02	89	22.48	178	22.74	22.30	-89	19,871	-0.45%	大賣/
2020/10/30	52	22.74	53	22.76	22.75	-1	19,090	-0.01%
2020/10/29	2	22.18	0	0.00	22.75	2	18,736	0.01%
2020/10/28	7	22.54	179	22.54	22.50	-172	18,375	-0.94%	大賣/鉅額交易
2020/10/27	114	22.75	128	21.62	22.15	-14	17,655	-0.08%	大買/大賣/
2020/10/26	73	22.38	59	21.35	21.35	14	16,454	0.09%
2020/10/23	40	21.15	40	20.55	21.15	0	15,739	0.00%
2020/10/22	22.2	20.59	22	20.65	20.55	0.2	15,560	0.00%
2020/10/21	24	20.55	24	20.30	20.55	0	15,323	0.00%
2020/10/20	20	20.30	50	19.86	20.30	-30	15,212	-0.20%
2020/10/19	40.5	20.00	40	19.90	20.00	0.5	15,121	0.00%
2020/10/16	106.5	19.62	105	19.99	19.80	1.5	15,039	0.01%	大買/大賣/
2020/10/15	30	19.94	33	19.55	19.95	-3	14,777	-0.02%
2020/10/14	0	0.00	1	19.60	19.50	-1	14,574	-0.01%
2020/10/13	2	19.00	2	19.38	18.90	0	14,400	0.00%
2020/10/12	1	18.70	0	0.00	18.50	1	14,170	0.01%
2020/10/07	0	0.00	4	19.10	19.20	-4	14,270	-0.03%
2020/10/06	0	0.00	2	19.20	19.35	-2	14,312	-0.01%
2020/10/05	0	0.00	6	19.02	19.10	-6	14,381	-0.04%
2020/09/29	31	18.68	1	18.75	18.75	30	14,419	0.21%
2020/09/28	0	0.00	5	18.75	18.95	-5	14,398	-0.03%
2020/09/25	50	18.03	0	0.00	18.30	50	14,423	0.35%
2020/09/23	1	18.75	0	0.00	18.75	1	14,097	0.01%
2020/09/22	50	19.25	100	19.08	19.15	-50	14,056	-0.36%
2020/09/21	15	19.35	14	19.70	19.35	1	13,977	0.01%
2020/09/18	39	19.46	35	19.55	19.45	4	13,968	0.03%
2020/09/17	1	19.95	1	19.60	19.55	0	13,889	0.00%
2020/09/16	0	0.00	10	19.47	19.05	-10	13,673	-0.07%
2020/09/15	34	19.65	70	19.45	19.65	-36	13,615	-0.26%
2020/09/14	33	19.30	13	19.68	19.15	20	13,512	0.15%
2020/09/11	94	19.93	69	20.80	19.90	25	13,290	0.19%
2020/09/10	57	20.87	54	20.57	20.90	3	12,760	0.02%
2020/09/09	12	20.27	43	20.45	20.50	-31	12,245	-0.25%
2020/09/08	138	20.77	136	21.39	20.75	2	11,962	0.02%	大買/大賣/
2020/09/07	5	21.45	10	21.40	21.45	-5	11,200	-0.04%
2020/09/04	21	19.42	43	19.48	19.50	-22	10,332	-0.21%
2020/09/03	25	19.55	26	19.21	19.55	-1	10,040	-0.01%
2020/09/02	19	19.15	20	19.13	19.15	-1	9,755	-0.01%
2020/09/01	22	19.10	24	19.19	19.10	-2	9,488	-0.02%
2020/08/31	58	19.19	57	18.95	19.20	1	9,487	0.01%
2020/08/28	11	19.33	8	19.51	19.00	3	9,432	0.03%
2020/08/27	24	18.77	22	19.20	18.75	2	9,143	0.02%
2020/08/26	86	19.09	89	19.01	19.10	-3	8,908	-0.03%
2020/08/25	126	19.19	75	19.01	18.90	51	8,808	0.58%	大買/
2020/08/24	22	18.98	26	18.82	19.00	-4	8,210	-0.05%
2020/08/21	84	18.86	4	18.96	18.75	80	8,047	0.99%
2020/08/20	37	18.27	46	18.57	18.35	-9	7,781	-0.12%
2020/08/19	0	0.00	37	18.51	19.20	-37	7,423	-0.50%
2020/08/18	78	18.58	73	18.59	18.75	5	6,994	0.07%
2020/08/17	11	17.54	30	18.15	18.30	-19	6,069	-0.31%
2020/08/14	10	16.65	18	16.53	16.65	-8	5,671	-0.14%
2020/08/11	10	14.85	0	0.00	14.90	10	5,663	0.18%
2020/08/10	0	0.00	16	14.88	15.00	-16	5,646	-0.28%
2020/07/29	3	14.05	0	0.00	13.80	3	5,722	0.05%
2020/07/28	2	14.35	0	0.00	13.65	2	5,748	0.03%
2020/07/24	34	14.90	0	0.00	14.85	34	5,870	0.58%
2020/07/23	66	15.00	0	0.00	15.00	66	5,870	1.12%
2020/07/21	0	14.95	0	0.00	14.65	0	5,812	0.00%
2020/07/17	2	14.70	0	0.00	14.60	2	5,843	0.03%
2020/07/09	0	0.00	3	15.15	14.95	-3	5,747	-0.05%
2020/07/01	3	14.50	3	14.60	14.65	0	5,819	0.00%
2020/06/22	13	15.00	0	0.00	15.05	13	5,889	0.22%
2020/06/19	2	14.90	0	0.00	14.90	2	5,882	0.03%
2020/06/11	0	0.00	31	15.01	14.85	-31	6,052	-0.51%
2020/06/10	6	15.00	0	0.00	15.00	6	6,011	0.10%
2020/06/09	33	15.16	3	15.20	15.15	30	6,110	0.49%
2020/06/08	6	15.42	3	15.52	15.20	3	6,151	0.05%
2020/06/05	3	15.17	1	15.40	15.30	2	6,044	0.03%
2020/06/03	0	0.00	10	14.74	14.85	-10	6,041	-0.17%
2020/06/02	2	14.35	0	0.00	14.35	2	5,901	0.03%
2020/05/29	2	14.15	1	14.40	14.10	1	5,836	0.02%
2020/05/28	5	14.15	0	0.00	14.15	5	5,794	0.09%
2020/05/27	5	14.34	0	0.00	14.40	5	5,758	0.09%
2020/05/25	1	14.45	0	0.00	14.35	1	5,686	0.02%
2020/05/22	18	14.53	15	15.05	14.50	3	5,613	0.05%
2020/05/21	1	15.00	0	0.00	15.00	1	5,515	0.02%
2020/05/20	4	15.31	3	15.35	15.15	1	5,388	0.02%
2020/05/19	4	15.01	12	15.12	15.15	-8	4,976	-0.16%
2020/05/15	6	13.60	0	0.00	13.80	6	4,625	0.13%
2020/05/11	1	14.80	0	0.00	14.80	1	4,503	0.02%
2020/05/05	1	14.55	1	14.55	14.50	0	4,365	0.00%
2020/05/04	0	0.00	13	14.60	14.55	-13	4,350	-0.30%
2020/04/30	5	15.00	7	14.91	15.05	-2	4,319	-0.05%
2020/04/23	0	0.00	1	14.10	14.05	-1	4,252	-0.02%
2020/04/22	10	13.65	0	0.00	13.65	10	4,204	0.24%
2020/04/21	2	13.73	0	0.00	13.65	2	4,189	0.05%
2020/04/20	1	14.20	0	0.00	14.20	1	4,109	0.02%
2020/04/16	1	14.45	0	0.00	14.55	1	4,025	0.02%
2020/04/15	2	14.65	6	14.65	14.75	-4	4,073	-0.10%
2020/04/14	11	14.59	1	14.65	14.65	10	4,136	0.24%
2020/04/13	3	14.40	3	14.60	14.50	0	4,204	0.00%
2020/04/09	6	13.75	0	0.00	13.85	6	4,376	0.14%
2020/04/06	1	13.25	0	0.00	13.45	1	4,520	0.02%
2020/04/01	2	13.05	1	13.15	13.05	1	4,451	0.02%
2020/03/31	1	12.85	3	12.90	12.90	-2	4,415	-0.05%
2020/03/26	1	12.20	0	0.00	12.10	1	4,391	0.02%
2020/03/25	0	0.00	2	12.63	12.50	-2	4,449	-0.04%
2020/03/24	0	0.00	2	11.80	11.95	-2	4,522	-0.04%
2020/03/20	1	11.20	6	11.39	11.45	-5	4,539	-0.11%
2020/03/19	2	11.25	3	11.25	10.65	-1	4,501	-0.02%
2020/03/18	5	12.12	0	0.00	11.80	5	4,420	0.11%
2020/03/17	1	12.30	5	12.57	12.35	-4	4,403	-0.09%
2020/03/16	6	12.91	1	13.10	12.95	5	4,351	0.11%
2020/03/13	5	12.68	3	12.83	12.85	2	4,268	0.05%
2020/03/12	2	14.05	0	0.00	14.05	2	4,130	0.05%
2020/03/10	0	0.00	10	14.60	15.05	-10	4,062	-0.25%
2020/03/09	7	15.34	0	0.00	15.10	7	3,995	0.18%
2020/03/05	3	16.45	0	0.00	16.45	3	3,847	0.08%
2020/03/04	0	0.00	1	16.25	16.40	-1	3,863	-0.03%
2020/02/25	3	16.65	0	0.00	16.80	3	4,017	0.07%
2020/02/24	1	16.85	0	0.00	16.85	1	4,018	0.02%
2020/02/21	1	17.20	0	0.00	17.20	1	4,001	0.02%
2020/02/20	0	0.00	1	17.50	17.40	-1	3,985	-0.03%
2020/02/19	0	0.00	3	17.35	17.45	-3	3,994	-0.08%
2020/02/14	3	17.15	3	17.15	17.15	0	4,054	0.00%
2020/02/13	14	17.07	0	0.00	17.05	14	4,087	0.34%
2020/02/12	2	17.15	2	16.75	17.15	0	4,154	0.00%
2020/02/07	0	0.00	3	16.75	16.70	-3	4,173	-0.07%
2020/02/05	6	16.50	8	16.64	16.50	-2	4,184	-0.05%
2020/02/03	2	16.20	0	0.00	16.30	2	4,143	0.05%
2020/01/31	0	0.00	1	17.20	17.05	-1	4,051	-0.02%
2020/01/30	3	17.20	1	16.90	16.80	2	4,097	0.05%
2020/01/20	5.5	18.50	0	0.00	18.45	5.5	3,905	0.14%
2020/01/17	0.5	18.35	3	18.40	18.45	-2.5	3,901	-0.06%
2020/01/14	2	18.40	2	18.45	18.40	0	3,941	0.00%
2020/01/13	2	18.40	2	18.35	18.40	0	3,942	0.00%
2020/01/09	7	18.25	0	0.00	18.25	7	3,954	0.18%
2020/01/08	17	18.49	21	18.77	18.45	-4	3,834	-0.10%
2020/01/07	24	18.75	19	19.05	18.75	5	3,715	0.13%
2020/01/06	38	19.07	34	19.39	19.05	4	3,620	0.11%
2020/01/03	50	19.29	36	19.20	19.40	14	3,573	0.39%
2020/01/02	0	0.00	1	19.10	19.15	-1	3,422	-0.03%
2019/12/31	1	18.50	0	0.00	18.60	1	3,158	0.03%
2019/12/30	1	18.55	0	0.00	18.55	1	3,182	0.03%
2019/12/27	7	18.55	2	18.55	18.55	5	3,162	0.16%
2019/12/25	6	18.60	6	18.60	18.60	0	3,165	0.00%
2019/12/24	10	18.55	10	18.70	18.55	0	3,198	0.00%
2019/12/23	107	18.61	21	18.56	18.65	86	3,210	2.68%	大買/
2019/12/20	24	18.45	19	18.55	18.45	5	3,192	0.16%
2019/12/19	10	18.60	11	18.42	18.60	-1	3,121	-0.03%
2019/12/18	6	18.45	6	18.40	18.45	0	3,003	0.00%
2019/12/11	5	18.30	0	0.00	18.25	5	3,470	0.14%
2019/12/10	7	18.31	7	18.36	18.35	0	3,452	0.00%
2019/12/09	0	0.00	5	18.40	18.40	-5	3,459	-0.14%
2019/12/02	3	18.05	3	18.20	18.05	0	3,549	0.00%
2019/11/29	12	18.20	11	18.30	18.20	1	3,559	0.03%
2019/11/27	2	18.75	4	18.60	18.75	-2	3,620	-0.06%
2019/11/25	0	0.00	2	18.35	18.40	-2	3,572	-0.06%
2019/11/20	1	18.20	0	0.00	18.25	1	3,605	0.03%
2019/11/18	3	18.15	3	18.10	18.15	0	3,710	0.00%
2019/11/15	11	18.15	6	18.30	18.15	5	3,734	0.13%
2019/11/13	0	0.00	15	18.00	17.95	-15	3,789	-0.40%
2019/11/12	2	18.05	0	0.00	18.05	2	3,863	0.05%
2019/11/11	6	18.18	0	0.00	18.10	6	3,936	0.15%
2019/11/08	7	18.60	7	18.75	18.60	0	3,935	0.00%
2019/11/07	0	0.00	2	18.75	18.70	-2	3,941	-0.05%
2019/10/31	2	18.40	2	18.50	18.40	0	4,208	0.00%
2019/10/29	0	0.00	4	18.90	18.60	-4	4,248	-0.09%
2019/10/28	2	18.60	2	18.55	18.60	0	4,158	0.00%
2019/10/22	0	0.00	3	18.50	18.40	-3	4,318	-0.07%
2019/10/21	3	18.70	5	18.54	18.70	-2	4,337	-0.05%
2019/10/18	0	0.00	3	18.45	18.50	-3	4,343	-0.07%
2019/10/16	2	18.20	2	18.20	18.20	0	4,427	0.00%
2019/10/15	2	18.10	2	18.15	18.10	0	4,481	0.00%
2019/10/08	2	18.05	1	18.15	18.00	1	4,475	0.02%
2019/10/07	3	18.15	0	0.00	18.10	3	4,456	0.07%
2019/10/03	2	18.35	2	18.35	18.35	0	4,493	0.00%
2019/10/02	5	18.45	3	18.38	18.45	2	4,586	0.04%
2019/09/27	4	18.18	0	0.00	18.10	4	4,670	0.09%
2019/09/26	2	18.35	0	0.00	18.35	2	4,653	0.04%
2019/09/24	3	18.80	3	18.95	18.80	0	4,825	0.00%
2019/09/20	3	19.00	3	19.00	19.00	0	4,985	0.00%
2019/09/19	10	18.90	9	19.00	18.90	1	4,961	0.02%
2019/09/18	15	18.95	15	18.90	18.95	0	4,972	0.00%
2019/09/17	2	19.05	0	0.00	19.05	2	4,952	0.04%
2019/09/16	32	19.84	25	19.65	19.40	7	4,911	0.14%
2019/09/09	3	19.00	3	19.05	19.00	0	4,694	0.00%
2019/09/06	8	19.00	13	18.92	19.00	-5	4,791	-0.10%
2019/09/05	6	18.85	6	19.05	18.85	0	4,842	0.00%
2019/09/04	7	18.90	7	18.70	18.90	0	4,857	0.00%
2019/09/03	15	18.75	10	19.05	18.75	5	4,871	0.10%
2019/09/02	14	19.05	15	18.70	19.05	-1	4,865	-0.02%
2019/08/30	7	18.55	7	18.20	18.55	0	4,848	0.00%
2019/08/28	0	0.00	3	18.15	18.00	-3	4,788	-0.06%
2019/08/27	2	18.05	2	18.30	18.05	0	4,821	0.00%
2019/08/23	8	18.50	8	18.25	18.50	0	4,786	0.00%
2019/08/22	3	18.20	0	0.00	18.25	3	4,755	0.06%
2019/08/21	7	18.30	7	18.45	18.30	0	4,730	0.00%
2019/08/20	9	18.55	9	18.60	18.55	0	4,683	0.00%
2019/08/19	8	18.60	8	18.35	18.60	0	4,650	0.00%
2019/08/16	16	18.30	16	18.10	18.30	0	4,620	0.00%
2019/08/14	0	0.00	1	18.55	18.50	-1	4,477	-0.02%
2019/08/13	2	17.70	2	18.25	17.70	0	4,391	0.00%
2019/08/08	9	18.38	8	18.55	18.40	1	4,331	0.02%
2019/08/07	8	18.55	8	18.70	18.55	0	4,296	0.00%
2019/08/06	1	18.25	1	18.45	18.65	0	4,314	0.00%
2019/08/05	6	18.95	0	0.00	18.85	6	4,308	0.14%
2019/08/02	6	19.94	0	0.00	19.90	6	4,263	0.14%
2019/08/01	5	20.30	0	0.00	20.40	5	4,272	0.12%
2019/07/29	8	20.45	8	20.55	20.45	0	4,356	0.00%
2019/07/26	10	20.55	10	20.65	20.55	0	4,395	0.00%
2019/07/25	9	20.65	14	20.85	20.65	-5	4,432	-0.11%
2019/07/24	8	20.95	8	21.30	20.95	0	4,480	0.00%
2019/07/23	3	21.25	3	21.15	21.25	0	4,576	0.00%
2019/07/22	10	21.05	10	21.10	21.05	0	5,045	0.00%
2019/07/19	10	21.00	10	21.15	21.00	0	5,051	0.00%
2019/07/18	9	21.05	9	21.05	21.05	0	5,024	0.00%
2019/07/17	8	21.05	8	20.90	21.05	0	4,975	0.00%
2019/07/16	3	20.87	0	0.00	20.80	3	4,939	0.06%
2019/07/12	6	20.65	6	20.75	20.65	0	4,968	0.00%
2019/07/10	8	20.83	6	20.75	20.85	2	4,985	0.04%
2019/07/05	7	21.15	7	21.30	21.15	0	5,081	0.00%
2019/07/04	7	21.20	7	21.50	21.20	0	5,188	0.00%
2019/07/03	15	21.40	15	21.40	21.40	0	5,414	0.00%
2019/07/02	20	21.45	22	21.20	21.45	-2	5,437	-0.04%
2019/07/01	24	21.20	29	20.81	21.20	-5	5,363	-0.09%
2019/06/28	8	20.50	9	20.24	20.50	-1	5,273	-0.02%
2019/06/26	8	20.15	7	20.25	20.15	1	5,116	0.02%
2019/06/25	9	20.25	7	20.40	20.25	2	5,077	0.04%
2019/06/24	10	20.35	10	20.25	20.35	0	5,064	0.00%
2019/06/21	10	20.23	7	20.30	20.20	3	5,060	0.06%
2019/06/20	13	20.25	43	20.28	20.25	-30	5,027	-0.60%
2019/06/19	39	20.22	10	20.26	20.30	29	5,059	0.57%
2019/06/18	13	20.14	12	20.40	20.15	1	4,991	0.02%
2019/06/17	16	20.30	16	20.50	20.30	0	4,974	0.00%
2019/06/14	0	0.00	2	20.23	20.30	-2	4,938	-0.04%
2019/06/11	6	20.00	6	20.10	20.00	0	4,804	0.00%
2019/06/06	6	20.05	6	20.10	20.05	0	4,921	0.00%
2019/06/03	1	20.30	1	20.25	20.25	0	4,993	0.00%
2019/05/23	2	21.10	2	21.50	21.10	0	5,204	0.00%
2019/05/22	6	21.50	6	21.75	21.50	0	5,208	0.00%
2019/05/16	3	21.35	3	21.30	21.35	0	5,425	0.00%
2019/05/15	10	21.30	10	21.35	21.30	0	5,450	0.00%
2019/05/14	1	20.70	1	21.15	21.45	0	5,542	0.00%
2019/05/10	1	21.05	0	0.00	21.15	1	5,727	0.02%
2019/05/09	6	21.85	6	22.25	21.85	0	5,801	0.00%
2019/05/08	12	22.20	12	22.10	22.20	0	5,766	0.00%
2019/05/07	8	22.25	8	21.85	22.25	0	5,800	0.00%
2019/05/03	16	21.85	16	21.67	21.85	0	5,793	0.00%
2019/05/02	17	21.64	19	21.35	21.65	-2	5,748	-0.03%
2019/04/30	0	0.00	2	21.20	21.25	-2	5,701	-0.04%
2019/04/29	2	20.85	2	21.10	21.05	0	5,655	0.00%
2019/04/26	3	21.32	44	21.40	21.30	-41	5,629	-0.73%
2019/04/24	2	23.83	0	0.00	23.80	2	5,210	0.04%
2019/04/23	2	24.05	3	24.25	24.05	-1	5,232	-0.02%
2019/04/22	2	24.10	2	24.10	24.10	0	5,323	0.00%
2019/04/19	2	24.00	2	23.95	24.00	0	5,345	0.00%
2019/04/18	6	23.83	3	24.15	23.75	3	5,403	0.06%
2019/04/16	7	24.14	6	24.10	24.15	1	5,534	0.02%
2019/04/12	2	24.38	2	24.40	24.30	0	5,547	0.00%
2019/04/11	1	24.70	14	24.75	24.70	-13	5,516	-0.24%
2019/04/10	0	0.00	1	24.95	25.10	-1	5,396	-0.02%
2019/04/09	0	0.00	7	24.79	25.00	-7	5,269	-0.13%
2019/04/03	1	23.80	0	0.00	23.80	1	5,007	0.02%
2019/04/01	3	23.90	2	24.10	23.90	1	4,950	0.02%
2019/03/29	0	0.00	5	23.90	23.95	-5	4,894	-0.10%
2019/03/28	2	23.95	2	24.00	23.95	0	4,894	0.00%
2019/03/27	2	24.00	2	23.85	24.00	0	4,924	0.00%
2019/03/26	2	23.70	2	23.80	23.70	0	4,946	0.00%
2019/03/22	13	24.06	5	24.30	24.00	8	4,930	0.16%
2019/03/21	2	24.10	8	24.16	24.10	-6	4,916	-0.12%
2019/03/20	7	24.10	5	24.09	24.10	2	4,942	0.04%
2019/03/19	7	24.00	2	23.95	24.00	5	4,966	0.10%
2019/03/18	6	23.95	6	23.60	23.95	0	4,984	0.00%
2019/03/15	3	23.55	3	23.65	23.55	0	5,029	0.00%
2019/03/14	13	23.48	7	23.65	23.50	6	5,137	0.12%
2019/03/13	21	23.55	21	23.50	23.55	0	5,260	0.00%
2019/03/12	28	23.61	8	24.00	23.45	20	5,410	0.37%
2019/03/11	6	23.85	0	0.00	23.85	6	5,394	0.11%
2019/03/08	9	23.80	9	24.00	23.80	0	5,612	0.00%
2019/03/07	24	24.05	3	24.05	24.00	21	5,679	0.37%
2019/03/06	10	24.05	10	24.00	24.05	0	5,798	0.00%
2019/03/05	8	23.96	7	24.20	23.95	1	5,987	0.02%
2019/03/04	8	24.29	6	24.15	24.25	2	6,029	0.03%
2019/02/25	3	24.20	0	0.00	24.20	3	6,143	0.05%
2019/02/22	6	24.25	6	24.65	24.25	0	6,151	0.00%
2019/02/21	18	24.70	16	24.95	24.70	2	6,149	0.03%
2019/02/20	17	24.86	13	24.90	24.85	4	6,141	0.07%
2019/02/19	6	24.80	6	24.70	24.80	0	6,074	0.00%
2019/02/18	10	24.54	9	24.34	24.60	1	6,028	0.02%
2019/02/15	9	24.20	9	24.30	24.20	0	6,051	0.00%
2019/02/13	1	24.25	0	0.00	24.10	1	6,041	0.02%
2019/02/11	24	24.75	28	25.17	24.75	-4	5,937	-0.07%
2019/01/30	7	25.05	9	24.28	25.05	-2	5,909	-0.03%
2019/01/29	10	24.05	10	23.95	24.05	0	5,827	0.00%
2019/01/28	12	24.00	12	24.20	24.00	0	5,896	0.00%
2019/01/25	7	24.05	7	24.15	24.05	0	5,898	0.00%
2019/01/23	7	23.60	7	23.85	23.60	0	5,911	0.00%
2019/01/22	11	23.85	10	24.25	23.85	1	5,959	0.02%
2019/01/21	17	24.30	17	24.15	24.30	0	5,966	0.00%
2019/01/18	14	24.00	15	24.16	24.00	-1	5,995	-0.02%
2019/01/17	11	23.76	7	23.55	23.80	4	6,055	0.07%
2019/01/16	10	23.40	10	23.70	23.40	0	6,142	0.00%
2019/01/15	14	23.60	14	23.50	23.60	0	6,245	0.00%
2019/01/14	8	23.30	15	23.44	23.30	-7	6,267	-0.11%
2019/01/11	19	23.15	14	23.20	23.20	5	6,355	0.08%
2019/01/10	0	0.00	3	23.25	23.20	-3	6,439	-0.05%
2019/01/09	7	22.72	12	22.64	22.70	-5	6,405	-0.08%
2019/01/08	8	21.90	8	21.95	21.90	0	6,245	0.00%
2019/01/03	2	21.70	2	21.90	21.70	0	6,338	0.00%
2019/01/02	7	21.80	7	22.10	21.80	0	6,337	0.00%
2018/12/28	6	21.85	7	21.95	21.85	-1	6,327	-0.02%
2018/12/27	1	21.80	0	0.00	21.80	1	6,331	0.02%
2018/12/19	1	22.10	1	22.45	22.10	0	6,555	0.00%
2018/12/17	9	22.60	9	22.70	22.60	0	6,788	0.00%
2018/12/14	8	22.80	17	23.16	22.80	-9	6,855	-0.13%
2018/12/13	1	23.00	24	23.11	23.20	-23	6,830	-0.34%
2018/12/12	14	22.99	1	22.90	22.90	13	6,787	0.19%
2018/12/11	40	23.12	12	23.60	23.05	28	6,725	0.42%
2018/12/10	0	0.00	30	23.43	23.40	-30	6,673	-0.45%
2018/12/07	1	24.40	2	24.25	24.30	-1	6,611	-0.02%
2018/12/06	27	23.42	37	24.23	23.40	-10	6,494	-0.15%
2018/12/05	4	23.65	5	24.26	24.15	-1	6,466	-0.02%
2018/12/04	2	23.80	3	24.02	24.05	-1	6,355	-0.02%
2018/12/03	20	24.10	25	23.02	24.00	-5	6,242	-0.08%
2018/11/30	27	22.35	39	21.97	22.35	-12	6,003	-0.20%
2018/11/29	0	0.00	13	21.91	21.60	-13	5,936	-0.22%
2018/11/28	42	21.58	20	21.99	21.60	22	5,819	0.38%
2018/11/27	15	22.05	10	22.50	22.05	5	5,666	0.09%
2018/11/26	17	22.45	15	22.70	22.45	2	5,654	0.04%
2018/11/23	20	22.72	19	23.69	22.65	1	5,669	0.02%
2018/11/22	8	23.35	15	23.06	23.35	-7	5,608	-0.12%
2018/11/21	12	22.50	9	22.50	22.50	3	5,583	0.05%
2018/11/20	6	22.60	6	22.35	22.60	0	5,617	0.00%
2018/11/19	9	22.55	9	22.60	22.55	0	5,625	0.00%
2018/11/16	8	22.60	8	22.85	22.60	0	5,671	0.00%
2018/11/15	10	22.60	10	22.50	22.60	0	5,724	0.00%
2018/11/14	11	22.45	11	22.55	22.45	0	5,762	0.00%
2018/11/13	7	22.45	11	22.15	22.45	-4	5,804	-0.07%
2018/11/12	13	22.17	10	21.95	22.20	3	5,908	0.05%
2018/11/09	15	22.20	14	22.50	22.20	1	5,992	0.02%
2018/11/08	29	22.77	19	22.80	22.80	10	6,297	0.16%
2018/11/07	21	22.45	21	22.16	22.55	0	6,591	0.00%
2018/11/06	25	22.04	26	21.90	22.15	-1	6,550	-0.02%
2018/11/05	11	21.80	11	20.70	21.80	0	6,514	0.00%
2018/11/02	10	20.70	10	20.95	20.70	0	6,464	0.00%
2018/11/01	23	21.07	13	20.55	21.05	10	6,501	0.15%
2018/10/31	14	20.85	14	20.25	20.85	0	6,540	0.00%
2018/10/29	15	20.35	15	20.40	20.35	0	6,542	0.00%
2018/10/25	0	0.00	6	19.85	19.50	-6	6,541	-0.09%
2018/10/24	22	21.21	21	22.10	21.20	1	6,413	0.02%
2018/10/23	15	22.20	13	22.50	22.20	2	6,251	0.03%
2018/10/22	5	23.32	0	0.00	23.35	5	6,141	0.08%
2018/10/19	1	23.00	0	0.00	22.45	1	6,136	0.02%
2018/10/18	14	23.70	12	24.19	23.60	2	6,006	0.03%
2018/10/17	7	24.30	7	25.35	24.30	0	5,938	0.00%
2018/10/16	0	0.00	1	25.15	24.95	-1	5,947	-0.02%
2018/10/15	13	24.68	11	25.50	24.65	2	5,997	0.03%
2018/10/12	18	25.47	22	25.12	25.50	-4	5,962	-0.07%
2018/10/11	4	25.45	1	25.95	25.15	3	5,961	0.05%
2018/10/09	3	27.97	2	28.65	27.90	1	5,907	0.02%
2018/10/08	8	28.65	8	28.20	28.65	0	5,936	0.00%
2018/10/05	3	28.40	3	28.75	28.55	0	6,057	0.00%
2018/10/03	9	29.06	7	30.05	29.00	2	6,028	0.03%
2018/10/02	3	29.95	3	30.10	29.95	0	6,018	0.00%
2018/10/01	18	30.15	19	30.09	30.15	-1	6,034	-0.02%
2018/09/28	7	30.40	8	29.96	30.40	-1	6,102	-0.02%
2018/09/27	28	29.70	17	29.80	29.70	11	6,035	0.18%
2018/09/26	23	29.80	23	30.40	29.80	0	6,041	0.00%
2018/09/25	23	29.80	26	29.15	29.80	-3	5,999	-0.05%
2018/09/21	15	29.05	17	28.24	29.05	-2	5,911	-0.03%
2018/09/18	3	27.98	2	28.20	28.00	1	5,891	0.02%
2018/09/17	2	28.15	2	28.50	28.15	0	5,964	0.00%
2018/09/14	12	28.34	3	28.15	28.60	9	6,015	0.15%
2018/09/13	8	28.20	8	28.35	28.20	0	6,122	0.00%
2018/09/12	0	0.00	1	28.20	28.10	-1	6,210	-0.02%
2018/09/10	8	27.75	6	28.80	27.65	2	6,231	0.03%
2018/09/07	7	28.59	6	28.75	28.60	1	6,213	0.02%
2018/09/06	14	28.75	14	28.82	28.75	0	6,316	0.00%
2018/09/05	11	28.93	10	29.70	28.90	1	6,360	0.02%
2018/09/04	16	29.71	16	29.73	29.70	0	6,434	0.00%
2018/08/31	13	29.66	12	29.90	29.65	1	6,548	0.02%
2018/08/30	7	30.00	7	30.55	30.00	0	6,645	0.00%
2018/08/29	13	30.50	13	30.75	30.50	0	6,659	0.00%
2018/08/28	13	30.75	13	31.25	30.75	0	6,708	0.00%
2018/08/27	10	31.00	10	30.90	31.00	0	6,691	0.00%
2018/08/24	12	30.90	12	30.45	30.90	0	6,775	0.00%
2018/08/23	16	30.75	16	30.85	30.75	0	6,976	0.00%
2018/08/22	13	31.00	13	31.35	31.00	0	7,023	0.00%
2018/08/21	16	31.20	17	31.29	31.20	-1	7,084	-0.01%
2018/08/20	24	31.30	24	30.90	31.30	0	7,167	0.00%
2018/08/17	20	30.73	18	30.60	30.70	2	7,205	0.03%
2018/08/16	50	30.45	50	30.45	30.45	0	7,182	0.00%
2018/08/15	53	31.00	53	31.00	31.00	0	7,273	0.00%
2018/08/14	15	30.53	16	28.73	31.10	-1	7,046	-0.01%
2018/08/13	11	28.30	11	29.15	28.30	0	7,045	0.00%
2018/08/10	11	29.30	13	29.28	29.30	-2	7,382	-0.03%
2018/08/09	16	29.20	16	29.50	29.20	0	7,431	0.00%
2018/08/08	15	29.75	26	29.40	29.75	-11	7,413	-0.15%
2018/08/07	11	29.20	25	29.01	29.20	-14	7,427	-0.19%
2018/08/06	17	28.85	17	28.50	28.85	0	7,435	0.00%
2018/08/03	13	28.70	18	28.73	28.70	-5	7,443	-0.07%
2018/08/02	11	28.34	10	28.70	28.35	1	7,430	0.01%
2018/08/01	10	28.95	21	28.73	28.95	-11	7,484	-0.15%
2018/07/31	3	28.60	3	28.20	28.60	0	7,537	0.00%
2018/07/30	6	28.20	6	28.45	28.20	0	7,584	0.00%
2018/07/27	13	28.50	13	28.30	28.50	0	7,616	0.00%
2018/07/26	10	28.50	10	27.85	28.50	0	7,664	0.00%
2018/07/25	12	27.80	12	27.35	27.80	0	7,687	0.00%
2018/07/24	12	27.25	12	27.00	27.25	0	7,695	0.00%
2018/07/23	13	27.00	13	26.85	27.00	0	7,747	0.00%
2018/07/20	7	26.75	7	27.25	26.75	0	7,968	0.00%
2018/07/18	20	27.58	10	27.85	27.50	10	8,138	0.12%
2018/07/16	2	28.58	0	0.00	28.40	2	8,405	0.02%
2018/07/13	0	0.00	2	29.75	29.90	-2	8,521	-0.02%
2018/07/11	3	29.00	3	29.05	29.00	0	8,618	0.00%
2018/07/10	8	29.10	8	29.00	29.10	0	8,815	0.00%
2018/07/09	1	28.35	0	0.00	28.75	1	8,953	0.01%
2018/07/06	8	28.55	18	28.16	28.55	-10	9,001	-0.11%
2018/07/05	6	28.50	6	29.30	28.50	0	8,991	0.00%
2018/07/04	21	29.25	11	29.50	29.25	10	9,062	0.11%
2018/07/03	10	29.75	20	29.90	29.75	-10	9,286	-0.11%
2018/07/02	11	29.55	11	29.45	29.55	0	9,290	0.00%
2018/06/29	37	29.31	18	29.50	29.30	19	9,302	0.20%
2018/06/28	9	29.40	11	29.59	29.40	-2	9,253	-0.02%
2018/06/27	14	29.16	12	29.75	29.15	2	9,256	0.02%
2018/06/26	9	29.75	19	29.56	29.75	-10	9,307	-0.11%
2018/06/25	16	29.55	16	29.55	29.55	0	9,321	0.00%
2018/06/22	15	29.75	26	29.52	29.75	-11	9,401	-0.12%
2018/06/21	17	29.40	18	29.32	29.40	-1	9,392	-0.01%
2018/06/20	0	0.00	1	29.15	29.15	-1	9,424	-0.01%
2018/06/19	11	28.13	10	28.65	28.10	1	9,383	0.01%
2018/06/15	23	28.65	18	29.10	28.65	5	9,373	0.05%
2018/06/14	26	29.22	10	29.70	29.10	16	9,383	0.17%
2018/06/13	0	0.00	9	29.95	29.80	-9	9,441	-0.10%
2018/06/12	19	29.85	19	30.32	29.85	0	9,474	0.00%
2018/06/11	24	30.33	14	31.20	30.25	10	9,420	0.11%
2018/06/08	38	31.30	36	31.54	31.20	2	9,428	0.02%
2018/06/07	0	0.00	2	31.85	31.90	-2	9,401	-0.02%
2018/06/06	43	31.17	22	31.36	31.15	21	9,397	0.22%
2018/06/05	15	31.23	11	31.54	31.20	4	9,382	0.04%
2018/06/04	22	31.68	21	31.70	31.70	1	9,349	0.01%
2018/06/01	34	31.50	34	32.00	31.50	0	9,322	0.00%
2018/05/30	22	31.35	22	31.15	31.35	0	9,043	0.00%
2018/05/29	21	31.45	21	31.40	31.45	0	9,030	0.00%
2018/05/28	20	31.30	20	31.83	31.30	0	9,018	0.00%
2018/05/25	23	32.12	20	32.96	32.05	3	9,076	0.03%
2018/05/24	38	33.26	29	33.93	33.20	9	9,103	0.10%
2018/05/23	23	33.97	32	33.57	34.00	-9	9,061	-0.10%
2018/05/22	60	33.26	49	33.99	33.25	11	8,908	0.12%
2018/05/21	57	33.64	57	34.84	33.60	0	8,885	0.00%
2018/05/18	18	33.85	23	32.36	33.95	-5	8,590	-0.06%
2018/05/17	8	31.75	9	32.01	31.75	-1	8,254	-0.01%
2018/05/16	2	31.70	0	0.00	31.70	2	8,172	0.02%
2018/05/15	16	31.48	14	32.40	31.45	2	8,296	0.02%
2018/05/14	11	32.40	13	32.05	32.40	-2	8,370	-0.02%
2018/05/10	1	30.90	0	0.00	30.90	1	8,384	0.01%
2018/05/09	21	31.21	15	32.30	31.05	6	8,365	0.07%
2018/05/08	16	32.61	16	33.31	32.60	0	8,392	0.00%
2018/05/07	8	33.35	8	32.85	33.35	0	8,430	0.00%
2018/05/03	14	32.60	14	33.10	32.60	0	8,685	0.00%
2018/04/30	16	33.00	16	33.55	33.00	0	8,651	0.00%
2018/04/27	38	33.55	38	33.85	33.55	0	8,690	0.00%
2018/04/26	1	33.10	1	33.70	33.60	0	8,736	0.00%
2018/04/24	17	32.94	17	33.01	32.95	0	8,660	0.00%
2018/04/23	36	32.49	35	33.10	32.50	1	8,688	0.01%
2018/04/20	25	33.10	36	33.40	33.10	-11	8,766	-0.13%
2018/04/19	18	33.00	18	32.70	33.00	0	8,722	0.00%
2018/04/18	15	32.65	26	32.12	32.65	-11	8,774	-0.13%
2018/04/17	28	31.56	27	32.50	31.55	1	8,829	0.01%
2018/04/16	0	0.00	1	32.65	32.25	-1	9,057	-0.01%
2018/04/13	0	0.00	2	31.58	31.90	-2	9,208	-0.02%
2018/04/09	0	0.00	1	31.20	31.40	-1	10,351	-0.01%
2018/04/03	1	29.30	0	0.00	29.35	1	10,573	0.01%
2018/04/02	0	0.00	7	30.30	29.80	-7	11,452	-0.06%
2018/03/30	20	30.68	20	30.60	30.65	0	13,086	0.00%
2018/03/29	13	30.50	23	30.31	30.50	-10	13,452	-0.07%
2018/03/28	19	30.05	19	30.30	30.05	0	13,439	0.00%
2018/03/27	1	30.00	1	29.95	30.00	0	13,456	0.00%
2018/03/26	20	29.60	20	29.90	29.60	0	13,432	0.00%
2018/03/23	2	28.35	27	29.63	29.75	-25	13,414	-0.19%
2018/03/22	8	29.45	8	29.55	29.45	0	13,356	0.00%
2018/03/21	11	29.45	11	29.85	29.45	0	13,407	0.00%
2018/03/20	25	29.90	26	29.24	29.90	-1	13,481	-0.01%
2018/03/19	14	29.50	16	29.33	29.50	-2	13,563	-0.01%
2018/03/16	26	28.99	15	29.20	29.05	11	13,527	0.08%
2018/03/15	20	29.41	19	29.15	29.40	1	13,649	0.01%
2018/03/14	11	29.40	22	29.16	29.40	-11	13,650	-0.08%
2018/03/13	25	28.80	25	29.00	28.80	0	13,868	0.00%
2018/03/12	0	0.00	1	28.95	28.60	-1	13,987	-0.01%
2018/03/09	0	0.00	6	28.33	27.95	-6	14,164	-0.04%
2018/03/07	1	28.05	0	0.00	27.90	1	15,475	0.01%
2018/03/05	31	28.09	15	29.00	27.90	16	15,651	0.10%
2018/03/02	1	28.90	10	29.40	28.90	-9	15,668	-0.06%
2018/03/01	0	0.00	2	29.53	29.70	-2	15,776	-0.01%
2018/02/27	22	29.20	27	29.01	29.20	-5	15,719	-0.03%
2018/02/26	15	29.00	15	28.45	29.00	0	15,721	0.00%
2018/02/23	10	27.95	2	28.03	28.00	8	15,928	0.05%
2018/02/21	12	27.50	12	27.70	27.50	0	16,059	0.00%
2018/02/12	6	26.65	6	27.30	26.65	0	16,094	0.00%
2018/02/09	9	27.10	6	27.00	27.10	3	16,231	0.02%
2018/02/08	1	27.00	0	0.00	27.25	1	16,352	0.01%
2018/02/07	10	27.30	1	27.60	26.90	9	16,513	0.05%
2018/02/06	5	26.70	0	0.00	26.35	5	16,691	0.03%
2018/02/05	3	28.12	0	0.00	28.05	3	17,180	0.02%
2018/02/02	0	0.00	1	28.90	28.95	-1	17,734	-0.01%
2018/02/01	7	28.93	2	29.10	28.80	5	17,753	0.03%
2018/01/31	10	28.59	0	0.00	28.75	10	17,730	0.06%
2018/01/30	28	29.36	27	30.52	29.35	1	17,647	0.01%
2018/01/29	28	30.50	28	30.00	30.50	0	17,715	0.00%
2018/01/26	14	29.81	13	29.82	29.80	1	17,625	0.01%
2018/01/25	10	29.55	15	29.63	29.55	-5	17,442	-0.03%
2018/01/24	15	29.45	18	29.18	29.45	-3	17,377	-0.02%
2018/01/23	33	29.17	21	30.00	29.10	12	17,398	0.07%
2018/01/22	2	29.20	7	29.54	29.70	-5	17,341	-0.03%
2018/01/19	7	29.37	6	29.20	29.15	1	17,290	0.01%
2018/01/18	32	29.83	27	30.25	29.80	5	17,160	0.03%
2018/01/17	1	30.15	15	30.14	30.15	-14	17,062	-0.08%
2018/01/16	18	29.64	0	0.00	29.65	18	16,881	0.11%
2018/01/15	4	30.41	1	30.05	29.90	3	16,759	0.02%
2018/01/12	0	0.00	3	30.90	30.40	-3	16,553	-0.02%
2018/01/11	46	30.37	43	31.00	30.35	3	16,355	0.02%
2018/01/10	50	31.09	50	31.37	31.05	0	16,264	0.00%
2018/01/09	49	31.59	48	31.15	31.60	1	15,960	0.01%
2018/01/08	45	31.14	41	31.00	31.15	4	15,651	0.03%
2018/01/05	5	30.25	0	0.00	30.80	5	15,233	0.03%
2018/01/04	0	0.00	56	31.03	30.15	-56	14,980	-0.37%
2018/01/03	44	30.36	0	0.00	30.35	44	14,682	0.30%
2018/01/02	15	30.92	1	30.75	30.80	14	14,308	0.10%