國喬 (1312)-元大-淡水券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.25
漲跌
--
漲幅
0.00%
成交量
1,416張
產業
上市塑膠類股
642人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/08	28	13.30	0	0.00	13.25	28	2,076	1.35%
2024/05/03	7	13.55	0	0.00	13.45	7	2,120	0.33%
2024/05/02	0	0.00	2	13.50	13.50	-2	2,115	-0.09%
2024/04/30	10	13.45	0	0.00	13.50	10	2,125	0.47%
2024/04/29	0	0.00	2	13.60	13.65	-2	2,121	-0.09%
2024/04/26	59	13.20	0	0.00	13.30	59	2,086	2.83%
2024/04/24	51	13.25	0	0.00	13.20	51	2,107	2.42%
2024/04/23	10	13.25	0	0.00	13.20	10	2,178	0.46%
2024/04/18	55	12.96	0	0.00	13.10	55	2,182	2.52%
2024/04/15	32	13.38	0	0.00	13.35	32	2,248	1.42%
2024/04/11	18	13.40	0	0.00	13.35	18	2,269	0.79%
2024/04/10	2	13.70	0	0.00	13.70	2	2,261	0.09%
2024/04/03	50	13.25	0	0.00	13.20	50	2,279	2.19%
2024/03/29	0	0.00	100	13.25	13.30	-100	2,482	-4.03%
2024/03/26	2	13.50	0.1	13.60	13.40	1.9	2,776	0.07%
2024/03/25	0	0.00	5	13.40	13.40	-5	2,781	-0.18%
2024/03/22	13	13.40	0	0.00	13.45	13	2,869	0.45%
2024/03/21	1	13.35	1	13.30	13.45	0	2,906	0.00%
2024/03/20	1	13.10	0	0.00	13.15	1	2,986	0.03%
2024/03/19	0	0.00	3	13.35	13.15	-3	3,002	-0.10%
2024/03/18	0	13.20	0	0.00	13.15	0	3,035	0.00%
2024/03/14	0	13.50	2	13.53	13.50	-2	3,180	-0.06%
2024/03/12	0	0.00	1	13.80	13.85	-1	3,168	-0.03%
2024/03/11	0	0.00	152	13.60	13.75	-152	3,182	-4.78%	大賣/鉅額交易
2024/03/08	2	13.50	0	0.00	13.55	2	3,175	0.06%
2024/03/07	0	0.00	1	13.95	13.90	-1	3,119	-0.03%
2024/03/06	1	14.05	1.1	14.10	14.05	-0.1	3,090	0.00%
2024/03/05	0	0.00	2.1	14.05	14.00	-2.1	3,129	-0.07%
2024/02/29	0	0.00	0.3	14.25	14.15	-0.3	3,180	-0.01%
2024/02/27	10	14.10	0.2	14.26	14.10	9.8	3,200	0.31%
2024/02/23	0	14.35	0.6	14.35	14.25	-0.6	3,174	-0.02%
2024/02/21	0	0.00	0.1	14.55	14.35	-0.1	3,160	0.00%
2024/02/20	150	14.65	1.2	14.69	14.50	148.8	3,151	4.72%	大買/鉅額交易
2024/02/19	0.2	14.80	0	0.00	14.70	0.2	3,164	0.01%
2024/02/15	0	0.00	1	14.10	14.25	-1	3,136	-0.03%
2024/01/30	0	0.00	1	14.40	14.50	-1	3,067	-0.03%
2024/01/26	1	14.50	0	0.00	14.50	1	3,020	0.03%
2024/01/23	0	0.00	8	14.30	14.25	-8	2,954	-0.27%
2024/01/22	8	14.20	0	0.00	14.15	8	2,937	0.27%
2024/01/17	21	14.20	0	0.00	14.05	21	2,888	0.73%
2024/01/16	30.1	14.30	0	0.00	14.30	30.1	2,815	1.07%
2024/01/15	20	14.70	0	0.00	14.60	20	2,751	0.73%
2024/01/12	0	0.00	6	14.70	14.70	-6	2,763	-0.22%
2024/01/11	0	14.60	0	0.00	14.60	0	2,752	0.00%
2024/01/10	1.2	14.76	1	14.85	14.70	0.2	2,695	0.01%
2024/01/04	2	15.10	0	0.00	15.05	2	2,550	0.08%
2024/01/02	0.3	15.20	0	0.00	15.15	0.3	2,515	0.01%
2023/12/29	6	15.25	4	15.25	15.20	2	2,498	0.08%
2023/12/28	50	15.10	0	0.00	15.10	50	2,454	2.04%
2023/12/27	2	15.10	0	0.00	15.10	2	2,422	0.08%
2023/12/25	0	0.00	1	14.85	14.85	-1	2,213	-0.05%
2023/12/22	3	15.10	0	0.00	15.05	3	1,962	0.15%
2023/12/19	3	15.02	0	0.00	14.90	3	1,841	0.16%
2023/12/15	5	15.30	0	0.00	15.25	5	1,714	0.29%
2023/12/13	1	15.15	1	15.15	15.15	0	1,560	0.00%
2023/12/11	1	15.25	0	0.00	15.20	1	1,441	0.07%
2023/12/05	100	15.95	0	0.00	16.00	100	1,296	7.71%
2023/12/04	5	16.00	50	16.01	16.00	-45	1,276	-3.53%
2023/12/01	2	16.05	0	0.00	15.95	2	1,251	0.16%
2023/11/30	1	16.05	1	16.05	16.05	0	1,242	0.00%
2023/11/29	1	16.05	1	16.10	16.10	0	1,197	0.00%
2023/11/17	1	16.40	1	16.35	16.35	0	1,025	0.00%
2023/11/16	10	16.35	0.1	16.35	16.35	9.9	1,043	0.95%
2023/11/15	0	0.00	0.1	16.10	16.15	-0.1	1,023	-0.01%
2023/11/08	0	0.00	1	16.00	16.00	-1	1,255	-0.08%
2023/11/02	2	15.85	1	15.80	15.90	1	1,287	0.08%
2023/10/30	10	15.95	10	15.85	15.85	0	1,372	0.00%
2023/10/27	2	15.90	2	15.95	15.95	0	1,398	0.00%
2023/10/25	0.3	16.15	0	0.00	16.05	0.3	1,436	0.02%
2023/10/23	0	0.00	10	15.95	15.95	-10	1,472	-0.68%
2023/10/20	1	15.85	0	0.00	15.90	1	1,472	0.07%
2023/10/18	6	16.30	0	0.00	16.15	6	1,475	0.41%
2023/10/17	1	16.40	0	0.00	16.40	1	1,473	0.07%
2023/10/16	2	16.55	0	0.00	16.60	2	1,524	0.13%
2023/10/12	0	0.00	12	16.35	16.55	-12	1,580	-0.76%
2023/10/11	1	16.35	0	0.00	16.20	1	1,587	0.06%
2023/10/05	10	16.45	0	0.00	16.35	10	1,635	0.61%
2023/10/04	10	16.30	0	0.00	16.30	10	1,644	0.61%
2023/09/28	11	16.71	10	16.70	16.65	1	1,708	0.06%
2023/09/27	11	16.79	0	0.00	16.65	11	1,730	0.64%
2023/09/15	10	17.25	0	0.00	17.25	10	1,753	0.57%
2023/09/13	5	17.44	0	0.00	17.55	5	1,748	0.29%
2023/09/11	5	17.30	0	0.00	17.10	5	1,733	0.29%
2023/09/08	0	0.00	0.1	17.20	17.10	-0.1	1,733	0.00%
2023/09/05	2	17.25	0	0.00	17.20	2	1,737	0.12%
2023/09/01	0	0.00	0.1	17.05	17.00	-0.1	1,729	0.00%
2023/08/28	0	0.00	0.7	16.75	16.65	-0.7	1,778	-0.04%
2023/08/25	0	0.00	1	16.65	16.70	-1	1,808	-0.06%
2023/08/18	8	16.80	6	16.77	16.85	2	1,825	0.11%
2023/08/17	0	0.00	1	16.55	16.70	-1	1,817	-0.06%
2023/08/15	0	0.00	2	16.90	16.95	-2	1,758	-0.11%
2023/08/14	2	17.35	0	0.00	17.25	2	1,706	0.12%
2023/08/10	1	18.65	0	0.00	18.60	1	1,637	0.06%
2023/08/07	10	18.75	0	0.00	18.80	10	1,697	0.59%
2023/08/02	5	18.75	0	0.00	18.70	5	1,718	0.29%
2023/07/26	0	18.40	5	18.30	18.35	-5	1,683	-0.30%
2023/07/25	0	0.00	10	18.25	18.25	-10	1,705	-0.59%
2023/07/24	0	0.00	2	18.20	18.15	-2	1,735	-0.12%
2023/07/20	0	0.00	0.2	18.40	18.40	-0.2	1,826	-0.01%
2023/07/19	2	18.30	2	18.18	18.10	0	1,996	0.00%
2023/07/17	0.5	18.45	0	0.00	18.40	0.5	1,962	0.03%
2023/07/13	2	18.25	2	18.25	18.20	0	2,108	0.00%
2023/07/06	1.3	18.89	0	0.00	18.80	1.3	2,319	0.06%
2023/07/03	0	0.00	8	19.52	19.50	-8	2,421	-0.33%
2023/06/30	0	19.35	0	0.00	19.45	0	2,443	0.00%
2023/06/16	0	0.00	5	19.34	19.45	-5	2,543	-0.20%
2023/06/14	0	0.00	10	19.25	19.30	-10	2,556	-0.39%
2023/06/13	1	19.25	1	19.25	19.20	0	2,599	0.00%
2023/06/02	0.8	19.50	2	19.30	19.35	-1.2	2,685	-0.05%
2023/05/30	1	18.90	0	0.00	18.95	1	2,666	0.04%
2023/05/29	0.2	19.00	0	0.00	19.00	0.2	2,667	0.01%
2023/05/26	2	19.10	2	19.00	18.95	0	2,681	0.00%
2023/05/25	0.2	19.30	0	0.00	19.10	0.2	2,697	0.01%
2023/05/24	0	19.45	0	0.00	19.45	0	2,685	0.00%
2023/05/23	0	19.50	0	0.00	19.30	0	2,697	0.00%
2023/05/18	1	19.15	2	19.23	19.20	-1	2,706	-0.04%
2023/05/17	2	19.15	2	19.20	19.20	0	2,735	0.00%
2023/05/15	1	18.90	0	0.00	19.00	1	2,732	0.04%
2023/05/12	1	18.99	0	0.00	18.90	1	2,774	0.03%
2023/05/11	1	18.99	0	0.00	18.75	1	2,751	0.03%
2023/05/10	0	0.00	2	19.25	19.25	-2	2,767	-0.07%
2023/05/08	0	0.00	1	19.80	19.75	-1	2,779	-0.04%
2023/05/05	2	19.65	0	0.00	19.70	2	2,811	0.07%
2023/05/04	1	19.65	0	0.00	19.70	1	2,852	0.04%
2023/05/03	1	19.85	1	19.85	19.85	0	2,862	0.00%
2023/04/27	0	0.00	1	20.40	20.30	-1	2,925	-0.03%
2023/04/25	1	20.25	15	20.53	20.30	-14	2,926	-0.48%
2023/04/24	15	20.80	0	0.00	20.80	15	2,921	0.51%
2023/04/20	2	20.15	2	20.28	20.25	0	2,771	0.00%
2023/04/19	2	20.55	2	20.20	20.20	0	2,771	0.00%
2023/04/18	2	20.68	0	0.00	20.55	2	2,732	0.07%
2023/04/17	5	21.20	0	0.00	21.20	5	2,683	0.19%
2023/04/13	1	20.90	10	20.90	20.75	-9	2,655	-0.34%
2023/04/12	0	0.00	1	20.65	20.60	-1	2,543	-0.04%
2023/04/11	1	20.40	0	0.00	20.40	1	2,511	0.04%
2023/04/10	13	20.35	0	0.00	20.40	13	2,513	0.52%
2023/04/07	1	20.10	0	0.00	20.20	1	2,507	0.04%
2023/04/06	15	20.50	9	20.60	20.15	6	2,542	0.24%
2023/03/31	0	0.00	6	19.90	20.00	-6	2,482	-0.24%
2023/03/28	0	0.00	1	20.10	19.80	-1	2,687	-0.04%
2023/03/27	1	19.75	0	0.00	20.00	1	2,697	0.04%
2023/03/24	0	0.00	1	19.55	19.60	-1	2,738	-0.04%
2023/03/17	0	19.20	2	19.35	19.55	-2	3,123	-0.06%
2023/03/10	0	0.00	1	19.70	19.60	-1	3,538	-0.03%
2023/03/06	5	19.86	0	0.00	19.85	5	4,576	0.11%
2023/02/22	3	19.65	0	0.00	19.85	3	4,664	0.06%
2023/02/21	2	19.83	0	0.00	19.80	2	4,678	0.04%
2023/02/15	3	19.35	2	19.55	19.65	1	4,963	0.02%
2023/02/10	6	19.49	73	19.40	19.30	-67	5,003	-1.34%
2023/02/09	5	19.60	0	0.00	19.65	5	4,972	0.10%
2023/02/08	0	19.85	2	19.60	19.60	-2	4,977	-0.04%
2023/02/06	0	0.00	1	19.85	19.95	-1	4,905	-0.02%
2023/02/01	1	20.05	0	0.00	20.10	1	4,806	0.02%
2023/01/09	50	19.35	54	19.35	19.35	-4	4,516	-0.09%
2023/01/05	0	0.00	2	19.60	19.30	-2	4,514	-0.04%
2023/01/04	50	19.30	50	19.30	19.30	0	4,480	0.00%
2022/12/28	0	0.00	100	18.82	18.85	-100	4,417	-2.26%
2022/12/27	50	19.20	51	19.20	19.20	-1	4,403	-0.02%
2022/12/26	50	19.10	50	19.10	19.10	0	4,384	0.00%
2022/12/23	0	0.00	5	18.75	18.95	-5	4,368	-0.11%
2022/12/19	1	18.40	0	0.00	18.35	1	4,281	0.02%
2022/12/16	5	18.53	0	0.00	18.35	5	4,271	0.12%
2022/12/15	1	19.10	10	19.08	19.05	-9	4,192	-0.21%
2022/12/14	5	18.75	1	18.70	18.80	4	4,160	0.10%
2022/12/13	2	18.35	3	18.60	18.50	-1	4,147	-0.02%
2022/12/09	5	19.00	5	19.20	19.00	0	4,067	0.00%
2022/12/08	5	18.69	5	18.80	18.85	0	3,862	0.00%
2022/12/07	6	18.82	2	18.78	18.85	4	3,836	0.10%
2022/12/06	101	19.20	102	19.20	19.20	-1	3,753	-0.03%	大買/大賣/
2022/12/05	100	20.20	100.3	20.20	20.20	-0.3	3,604	-0.01%
2022/12/02	11	20.83	1	20.85	20.30	10	3,560	0.28%
2022/12/01	4	20.88	202	20.73	20.70	-198	3,402	-5.82%	大賣/鉅額交易
2022/11/30	2	19.53	50	19.71	20.80	-48	2,936	-1.63%
2022/11/29	2	18.98	0	0.00	18.95	2	2,586	0.08%
2022/11/28	7	18.61	8	18.78	18.80	-1	2,511	-0.04%
2022/11/25	1	18.40	0	0.00	18.30	1	2,377	0.04%
2022/11/24	0	0.00	1	17.80	17.85	-1	2,293	-0.04%
2022/11/23	0	0.00	1	17.55	17.50	-1	2,259	-0.04%
2022/11/22	0	0.00	1	17.50	17.35	-1	2,275	-0.04%
2022/11/21	0	0.00	3	17.38	17.35	-3	2,281	-0.13%
2022/11/15	0	0.00	1	17.75	17.70	-1	2,326	-0.04%
2022/11/14	9	17.54	13	17.60	17.80	-4	2,318	-0.17%
2022/11/10	1	18.35	0	0.00	18.40	1	2,185	0.05%
2022/11/09	0	0.00	15	18.33	18.50	-15	2,248	-0.67%
2022/11/08	5	18.10	0	0.00	18.00	5	2,258	0.22%
2022/11/04	0	0.00	20	17.80	17.95	-20	2,357	-0.85%
2022/11/03	0	0.00	5	17.75	17.75	-5	2,362	-0.21%
2022/11/01	5	17.60	0	0.00	17.70	5	2,373	0.21%
2022/10/31	5	17.35	5	17.40	17.40	0	2,386	0.00%
2022/10/25	0	0.00	5	17.20	17.05	-5	2,449	-0.20%
2022/10/24	10	17.38	0	0.00	17.10	10	2,451	0.41%
2022/10/20	0	0.00	5	17.25	17.20	-5	2,443	-0.20%
2022/10/19	0	17.40	0	0.00	17.35	0	2,446	0.00%
2022/10/18	5	17.25	0	0.00	17.45	5	2,447	0.20%
2022/10/14	0	0.00	2	17.28	17.10	-2	2,461	-0.08%
2022/10/13	22	16.81	0	0.00	16.80	22	2,486	0.88%
2022/10/12	0	0.00	2	17.50	17.40	-2	2,495	-0.08%
2022/10/11	5	17.65	0	0.00	17.50	5	2,508	0.20%
2022/10/07	0	0.00	10	17.80	18.00	-10	2,567	-0.39%
2022/10/06	10	17.75	0	0.00	17.75	10	2,742	0.36%
2022/10/04	0	0.00	5	17.70	17.75	-5	3,093	-0.16%
2022/10/03	2	17.40	2	17.50	17.55	0	3,173	0.00%
2022/09/30	0	0.00	2	17.35	17.50	-2	3,229	-0.06%
2022/09/28	3	17.02	0	0.00	16.60	3	3,317	0.09%
2022/09/26	2	18.10	0	0.00	17.85	2	3,292	0.06%
2022/09/23	8	18.65	8	18.83	18.65	0	3,314	0.00%
2022/09/22	3	18.48	2	18.60	18.50	1	3,340	0.03%
2022/09/21	11	18.64	0	0.00	18.60	11	3,349	0.33%
2022/09/20	1	18.75	0	0.00	18.75	1	3,373	0.03%
2022/09/15	1	18.70	0	0.00	18.80	1	3,416	0.03%
2022/09/14	1	18.35	4	18.38	18.65	-3	3,531	-0.08%
2022/09/12	2	18.50	0	0.00	18.45	2	3,645	0.05%
2022/09/08	0	0.00	2	18.15	18.45	-2	3,663	-0.05%
2022/09/07	2.1	18.01	0	0.00	17.95	2.1	3,661	0.06%
2022/09/06	0	0.00	5	18.30	18.30	-5	3,673	-0.14%
2022/09/01	2	18.75	0	0.00	18.70	2	3,667	0.05%
2022/08/31	3	18.75	0	0.00	18.80	3	3,658	0.08%
2022/08/30	0.1	18.90	0	0.00	18.75	0.1	3,674	0.00%
2022/08/26	0	0.00	2	19.20	19.15	-2	3,702	-0.05%
2022/08/25	0	0.00	5	19.10	19.10	-5	3,735	-0.13%
2022/08/24	17	19.37	4	19.48	19.20	13	3,731	0.35%
2022/08/23	0	0.00	2	18.85	18.90	-2	3,674	-0.05%
2022/08/19	2	18.93	0	0.00	18.90	2	3,723	0.05%
2022/08/17	2.1	18.61	12	18.72	18.70	-9.9	3,748	-0.26%
2022/08/15	4	19.20	0	0.00	19.20	4	3,655	0.11%
2022/08/12	8	19.37	1	19.25	19.25	7	3,634	0.19%
2022/08/11	0	0.00	3	19.77	19.85	-3	3,577	-0.08%
2022/08/10	1	19.35	0	0.00	19.55	1	3,591	0.03%
2022/08/05	2	19.40	0	0.00	19.40	2	3,700	0.05%
2022/08/04	0	19.35	70	19.21	19.25	-70	3,773	-1.86%
2022/08/03	3	19.35	0	0.00	19.35	3	3,773	0.08%
2022/07/29	0	0.00	2.1	19.90	19.80	-2.1	3,966	-0.05%
2022/07/19	0	0.00	0.2	19.40	19.35	-0.2	4,361	0.00%
2022/07/15	3	18.90	2	18.90	18.80	1	4,367	0.02%
2022/07/14	0	0.00	5	18.90	19.20	-5	4,323	-0.12%
2022/07/13	6	20.68	3	20.75	20.60	3	4,147	0.07%
2022/07/12	2.2	20.54	0	0.00	20.35	2.2	3,987	0.06%
2022/07/11	2.3	21.50	2	21.80	21.40	0.3	3,872	0.01%
2022/07/08	0.2	21.85	1	21.90	21.65	-0.8	3,871	-0.02%
2022/07/07	0	0.00	5	21.51	21.55	-5	3,848	-0.13%
2022/07/06	10	21.40	0	0.00	21.40	10	3,823	0.26%
2022/07/01	0.1	22.40	13	22.00	21.95	-12.9	3,924	-0.33%
2022/06/30	0.1	22.85	0	0.00	22.70	0.1	3,952	0.00%
2022/06/29	0	0.00	2	23.25	23.20	-2	4,061	-0.05%
2022/06/24	0	0.00	3	22.68	22.75	-3	4,487	-0.07%
2022/06/23	4	22.51	0	0.00	22.35	4	4,515	0.09%
2022/06/22	1.1	22.65	0	0.00	22.25	1.1	4,511	0.02%
2022/06/21	2	23.10	0	0.00	23.10	2	4,418	0.05%
2022/06/20	0.1	23.40	0	0.00	22.80	0.1	4,393	0.00%
2022/06/17	0.2	23.75	0	0.00	23.60	0.2	4,361	0.00%
2022/06/16	0	0.00	0.1	23.95	23.85	-0.1	4,373	0.00%
2022/06/13	0.2	24.10	0	0.00	24.15	0.2	4,426	0.00%
2022/06/08	0	0.00	2	24.75	24.60	-2	4,538	-0.04%
2022/06/07	0.1	24.50	0	0.00	24.50	0.1	4,595	0.00%
2022/06/06	0.1	24.60	3	24.60	24.55	-2.9	4,808	-0.06%
2022/06/02	0.2	24.70	4	24.75	24.75	-3.8	4,978	-0.08%
2022/06/01	2	24.55	0	0.00	24.50	2	5,083	0.04%
2022/05/30	0	0.00	12	24.38	24.30	-12	5,269	-0.23%
2022/05/27	2	24.00	0	0.00	24.00	2	5,388	0.04%
2022/05/26	5	24.05	0	0.00	23.95	5	5,504	0.09%
2022/05/20	10	24.10	10	24.30	24.10	0	5,713	0.00%
2022/05/19	12	23.96	0	0.00	24.15	12	5,774	0.21%
2022/05/18	2	24.25	12	24.40	24.55	-10	5,777	-0.17%
2022/05/16	2	23.95	0	0.00	23.95	2	5,853	0.03%
2022/05/12	16	23.85	7	23.84	23.45	9	6,070	0.15%
2022/05/11	1	24.15	0	0.00	24.20	1	6,223	0.02%
2022/05/10	3	24.30	0	0.00	24.25	3	6,404	0.05%
2022/05/09	10	24.61	27	24.83	24.60	-17	6,485	-0.26%
2022/05/06	9	25.59	0	0.00	25.55	9	6,541	0.14%
2022/05/05	5	26.15	1	26.15	26.15	4	6,623	0.06%
2022/04/29	0	0.00	1	26.10	26.05	-1	6,777	-0.01%
2022/04/28	0.1	25.75	5	25.64	25.80	-4.9	6,871	-0.07%
2022/04/27	17.1	25.13	0	0.00	25.05	17.1	6,853	0.25%
2022/04/26	1	25.95	0	0.00	26.00	1	6,861	0.01%
2022/04/25	0	0.00	2	25.95	25.95	-2	6,865	-0.03%
2022/04/21	0.1	26.50	0	0.00	26.50	0.1	6,834	0.00%
2022/04/19	0.2	26.20	5	26.15	26.25	-4.8	6,929	-0.07%
2022/04/18	7	26.14	0	0.00	26.05	7	7,130	0.10%
2022/04/15	3	26.40	0	0.00	26.40	3	7,184	0.04%
2022/04/14	0	0.00	1	26.60	26.55	-1	7,364	-0.01%
2022/04/13	0	0.00	2	26.30	26.30	-2	7,342	-0.03%
2022/04/11	1	26.20	2	26.15	26.15	-1	7,410	-0.01%
2022/04/08	4	26.45	5	26.56	26.60	-1	7,422	-0.01%
2022/04/07	12	26.45	0	0.00	26.25	12	7,512	0.16%
2022/04/06	10	26.78	0	0.00	26.75	10	7,510	0.13%
2022/04/01	32.3	26.95	0	0.00	27.00	32.3	7,483	0.43%
2022/03/31	32.2	27.42	0	0.00	27.30	32.2	7,388	0.44%
2022/03/30	18.1	28.00	109	27.93	27.85	-90.9	7,366	-1.23%	大賣/
2022/03/29	0	0.00	1	26.80	26.80	-1	7,049	-0.01%
2022/03/28	1	26.60	0	0.00	26.80	1	7,062	0.01%
2022/03/23	1	27.15	1	27.20	27.15	0	7,109	0.00%
2022/03/22	1	27.05	3	27.10	27.15	-2	7,152	-0.03%
2022/03/18	3	26.68	0	0.00	26.55	3	7,296	0.04%
2022/03/17	1	26.70	2	26.50	26.75	-1	7,342	-0.01%
2022/03/16	1.2	26.47	0	0.00	26.30	1.2	7,413	0.02%
2022/03/11	3	26.30	0	0.00	26.25	3	7,710	0.04%
2022/03/10	1.1	26.51	5	26.40	26.50	-3.9	7,763	-0.05%
2022/03/09	6	26.22	0	0.00	26.10	6	7,810	0.08%
2022/03/08	1.1	26.70	20	26.90	26.70	-18.9	7,737	-0.24%
2022/03/07	7	27.75	1	28.10	27.75	6	7,794	0.08%
2022/03/04	4	28.80	10	28.72	28.65	-6	8,034	-0.07%
2022/03/02	0	0.00	15	28.83	28.85	-15	9,203	-0.16%
2022/02/24	2	27.95	5	28.25	27.80	-3	10,113	-0.03%
2022/02/23	0	0.00	10	28.45	28.45	-10	10,078	-0.10%
2022/02/21	5	28.76	2	28.65	28.70	3	10,260	0.03%
2022/02/17	4	28.30	0	0.00	28.35	4	10,442	0.04%
2022/02/16	2	28.20	0	0.00	28.25	2	10,722	0.02%
2022/02/15	6	28.35	0	0.00	28.35	6	11,238	0.05%
2022/02/14	3	28.62	3	28.53	28.30	0	11,335	0.00%
2022/02/11	3	28.87	6	28.99	29.00	-3	11,247	-0.03%
2022/02/10	11	28.74	6	28.77	28.80	5	11,082	0.04%
2022/02/09	1	28.15	6	28.35	28.50	-5	10,962	-0.05%
2022/02/08	0	0.00	1.1	28.02	28.25	-1.1	10,899	-0.01%
2022/02/07	1	27.80	5.1	27.57	27.80	-4.1	10,850	-0.04%
2022/01/26	0	0.00	1	26.70	26.60	-1	10,807	-0.01%
2022/01/25	4	26.64	0	0.00	26.50	4	10,809	0.04%
2022/01/24	6	26.96	0	0.00	27.00	6	10,773	0.06%
2022/01/21	6	27.73	20	27.75	27.50	-14	10,718	-0.13%
2022/01/20	20	27.70	12	27.82	27.85	8	10,619	0.08%
2022/01/19	6	27.72	1	27.70	27.60	5	10,619	0.05%
2022/01/18	0	27.80	0	0.00	27.80	0	10,534	0.00%
2022/01/14	5	27.75	20	27.75	27.85	-15	10,674	-0.14%
2022/01/13	1	27.85	0	0.00	28.05	1	10,691	0.01%
2022/01/12	0	0.00	2	27.65	27.75	-2	10,724	-0.02%
2022/01/11	4.1	27.77	0	0.00	27.65	4.1	10,735	0.04%
2022/01/10	3	28.05	2	28.05	28.05	1	10,654	0.01%
2022/01/07	41	28.52	0	0.00	28.25	41	10,611	0.39%
2022/01/06	4.1	28.05	0	0.00	28.10	4.1	10,514	0.04%
2022/01/05	1	28.15	0	0.00	28.10	1	10,537	0.01%
2022/01/04	5	28.24	1	28.20	28.25	4	10,557	0.04%
2022/01/03	5	28.50	0	0.00	28.40	5	10,591	0.05%
2021/12/30	3	28.80	2	29.00	28.70	1	10,636	0.01%
2021/12/29	4	28.65	0	0.00	28.85	4	10,723	0.04%
2021/12/28	1	28.55	4.6	28.61	28.65	-3.6	10,792	-0.03%
2021/12/27	1	28.50	0	0.00	28.50	1	11,099	0.01%
2021/12/24	0	0.00	2	28.50	28.40	-2	11,428	-0.02%
2021/12/21	10	28.25	0	0.00	28.20	10	12,689	0.08%
2021/12/17	0	0.00	13	28.33	28.30	-13	13,159	-0.10%
2021/12/16	1	27.95	0	0.00	27.90	1	13,171	0.01%
2021/12/14	3	28.15	0	0.00	28.10	3	13,455	0.02%
2021/12/13	13	28.20	0	0.00	28.15	13	13,645	0.10%
2021/12/10	1	28.20	0	0.00	28.20	1	13,719	0.01%
2021/12/09	13	28.60	15	28.52	28.45	-2	13,672	-0.01%
2021/12/08	15	28.71	5	28.95	28.55	10	13,661	0.07%
2021/12/07	4	28.70	0	0.00	28.75	4	13,548	0.03%
2021/12/06	0	0.00	30	28.40	28.35	-30	13,459	-0.22%
2021/12/03	3	28.57	1	28.55	28.50	2	13,445	0.01%
2021/12/02	11	28.48	5	28.45	28.40	6	13,374	0.04%
2021/12/01	4	28.83	4	28.73	28.70	0	13,300	0.00%
2021/11/30	13	28.66	20	28.90	28.75	-7	13,134	-0.05%
2021/11/29	8.1	28.75	60	28.90	28.70	-51.9	12,856	-0.40%
2021/11/26	114	29.99	18.1	30.01	29.80	95.9	12,642	0.76%	大買/
2021/11/25	129	30.06	18.3	30.00	29.75	110.7	11,857	0.93%	大買/鉅額交易
2021/11/24	0	0.00	8.1	28.84	29.20	-8.1	11,104	-0.07%
2021/11/23	0	0.00	6	28.25	28.15	-6	10,814	-0.06%
2021/11/22	0.1	28.35	4	28.40	28.30	-3.9	10,788	-0.04%
2021/11/19	7.1	28.76	3	28.55	28.50	4.1	10,778	0.04%
2021/11/18	8	28.58	0	0.00	28.70	8	10,714	0.07%
2021/11/17	4	28.18	0	0.00	28.15	4	10,699	0.04%
2021/11/16	0	0.00	14	28.26	28.45	-14	10,782	-0.13%
2021/11/15	15	28.84	2	28.90	28.80	13	10,695	0.12%
2021/11/12	13	29.02	35	29.35	29.55	-22	10,498	-0.21%
2021/11/11	0	0.00	8	27.85	27.50	-8	10,105	-0.08%
2021/11/10	2	28.33	6	28.26	28.15	-4	10,236	-0.04%
2021/11/09	1	27.80	0	0.00	27.95	1	10,379	0.01%
2021/11/08	2	27.60	2	27.85	27.85	0	10,598	0.00%
2021/11/05	13	27.50	0	0.00	27.55	13	10,861	0.12%
2021/11/04	1	27.40	12	27.18	27.10	-11	10,873	-0.10%
2021/11/03	7	27.40	1	27.55	27.50	6	10,892	0.06%
2021/11/02	6	27.03	1	27.05	26.95	5	11,027	0.05%
2021/10/29	4.5	26.93	0	0.00	27.00	4.5	11,323	0.04%
2021/10/28	0	0.00	10	26.70	26.95	-10	11,313	-0.09%
2021/10/27	1	26.70	0	0.00	26.55	1	11,359	0.01%
2021/10/25	0	0.00	1.3	26.78	26.80	-1.3	11,456	-0.01%
2021/10/22	13	26.39	0	0.00	26.35	13	11,536	0.11%
2021/10/21	2	26.93	0	0.00	26.85	2	11,544	0.02%
2021/10/20	9.2	27.02	0	0.00	26.90	9.2	11,630	0.08%
2021/10/19	0.2	27.25	0	0.00	27.30	0.2	11,719	0.00%
2021/10/18	0	0.00	2	27.80	27.35	-2	11,753	-0.02%
2021/10/15	0	0.00	2	27.13	27.20	-2	11,849	-0.02%
2021/10/14	14.3	26.77	16	26.73	26.95	-1.7	12,027	-0.01%
2021/10/13	3	27.27	0	0.00	27.15	3	12,000	0.02%
2021/10/12	0	0.00	1	27.75	27.75	-1	12,108	-0.01%
2021/10/08	2.1	28.42	0	0.00	28.10	2.1	12,156	0.02%
2021/10/07	1.2	28.53	4	28.49	28.70	-2.8	12,374	-0.02%
2021/10/06	1	28.10	44	28.24	28.10	-43	12,730	-0.34%
2021/10/05	14	26.53	20	27.03	27.60	-6	12,779	-0.05%
2021/10/04	32.6	27.43	25	27.05	26.85	7.6	12,812	0.06%
2021/10/01	40.1	28.26	1	28.30	28.10	39.1	12,723	0.31%
2021/09/30	52.6	29.09	1	29.65	28.95	51.6	12,932	0.40%
2021/09/29	67	30.41	26	30.53	29.80	41	13,036	0.31%
2021/09/28	7	30.51	24	30.75	31.00	-17	13,169	-0.13%
2021/09/27	36.2	30.25	18	30.18	30.35	18.2	16,563	0.11%
2021/09/24	0	0.00	5	29.44	29.25	-5	18,467	-0.03%
2021/09/23	13	29.19	3	29.05	29.15	10	18,717	0.05%
2021/09/22	3	28.30	0	0.00	28.65	3	18,974	0.02%
2021/09/17	13.1	29.42	1	30.10	29.10	12.1	19,124	0.06%
2021/09/16	4	29.86	11	29.45	29.90	-7	18,943	-0.04%
2021/09/15	7	28.92	1	29.10	28.80	6	18,890	0.03%
2021/09/14	4	29.33	0	0.00	29.15	4	19,005	0.02%
2021/09/13	0	0.00	2	29.25	29.40	-2	19,224	-0.01%
2021/09/10	0	0.00	6	28.88	28.90	-6	19,502	-0.03%
2021/09/09	0.2	28.45	0	0.00	28.50	0.2	19,690	0.00%
2021/09/08	8	28.33	0	0.00	28.45	8	19,913	0.04%
2021/09/07	0.2	28.85	0	0.00	28.85	0.2	20,858	0.00%
2021/09/06	4	28.60	2	28.50	28.50	2	21,221	0.01%
2021/09/02	1	29.50	0	0.00	29.45	1	22,413	0.00%
2021/08/31	5	29.65	20	30.28	30.45	-15	23,466	-0.06%
2021/08/30	2	29.45	2	29.50	29.50	0	24,389	0.00%
2021/08/27	0	0.00	68	29.26	29.50	-68	24,911	-0.27%
2021/08/26	0	0.00	25	29.12	29.05	-25	25,559	-0.10%
2021/08/25	1	28.70	5	28.85	28.90	-4	26,376	-0.02%
2021/08/24	11	28.77	0	0.00	28.75	11	26,576	0.04%
2021/08/23	3	28.48	1	28.35	28.45	2	26,948	0.01%
2021/08/20	26.1	28.30	2	28.25	28.10	24.1	27,069	0.09%
2021/08/19	34	29.22	7	29.64	29.00	27	27,083	0.10%
2021/08/18	2	29.15	2	29.40	29.95	0	27,251	0.00%
2021/08/17	11	29.46	384	29.73	29.20	-373	27,885	-1.34%	大賣/鉅額交易
2021/08/16	31	30.15	9	30.06	29.90	22	27,993	0.08%
2021/08/13	21	31.31	40	31.71	31.20	-19	28,018	-0.07%
2021/08/12	9	30.66	28	30.92	31.30	-19	28,173	-0.07%
2021/08/11	74	30.67	9	30.28	30.00	65	28,360	0.23%
2021/08/10	15	30.52	2	30.45	30.70	13	28,688	0.05%
2021/08/09	16	30.63	0	0.00	30.70	16	29,084	0.06%
2021/08/06	50	31.12	27	31.46	30.95	23	29,674	0.08%
2021/08/05	36	30.79	43	31.04	30.90	-7	29,798	-0.02%
2021/08/04	3	30.20	57	30.18	30.30	-54	30,190	-0.18%
2021/08/03	13	29.59	0	0.00	29.60	13	30,703	0.04%
2021/08/02	7	29.52	7	29.66	29.75	0	31,372	0.00%
2021/07/30	10	29.15	0	0.00	29.15	10	31,833	0.03%
2021/07/29	5	28.85	0	0.00	29.30	5	32,167	0.02%
2021/07/28	5	28.93	10	28.95	28.90	-5	32,510	-0.02%
2021/07/27	24	29.36	10	29.40	29.25	14	33,073	0.04%
2021/07/26	26	29.88	1	30.15	29.75	25	33,683	0.07%
2021/07/23	91	30.47	29	30.27	30.45	62	34,349	0.18%
2021/07/22	2	29.55	7	29.41	29.45	-5	34,457	-0.01%
2021/07/21	31	29.38	2	29.28	29.30	29	34,896	0.08%
2021/07/20	8	30.16	9.1	30.15	30.05	-1.1	35,053	0.00%
2021/07/19	2.1	31.45	8	31.20	31.40	-6	35,307	-0.02%
2021/07/16	0	0.00	58	31.34	31.30	-58	36,742	-0.16%
2021/07/15	11	30.89	6	30.39	31.15	5	37,062	0.01%
2021/07/14	6	29.58	13	29.57	30.05	-7	37,787	-0.02%
2021/07/13	368	30.50	45	30.48	30.15	323	38,665	0.84%	大買/鉅額交易
2021/07/12	8	31.83	0	0.00	31.45	8	38,720	0.02%
2021/07/09	5	31.80	0	0.00	31.80	5	39,020	0.01%
2021/07/08	11	31.98	12	31.79	32.10	-1	39,246	0.00%
2021/07/07	85	32.41	1	31.80	31.80	84	39,497	0.21%
2021/07/06	7	33.00	18	33.06	33.35	-11	39,662	-0.03%
2021/07/05	17	32.92	40	32.76	32.75	-23	39,482	-0.06%
2021/07/02	163.1	34.06	544.1	33.68	32.00	-381	39,015	-0.98%	大買/大賣/鉅額交易
2021/07/01	229.2	32.51	169.2	32.45	32.90	60	35,475	0.17%	大買/大賣/
2021/06/30	13	29.74	6	29.88	29.95	7	33,491	0.02%
2021/06/29	2	29.58	12	29.60	29.30	-10	33,314	-0.03%
2021/06/28	2	29.33	2	29.48	29.70	0	33,309	0.00%
2021/06/25	117	29.19	1	29.25	29.05	116	33,238	0.35%	大買/鉅額交易
2021/06/24	101	28.72	3	28.92	29.15	98	33,558	0.29%	大買/
2021/06/23	27	28.60	0	0.00	28.75	27	34,034	0.08%
2021/06/22	5	29.00	7	29.36	29.00	-2	34,354	-0.01%
2021/06/21	11	28.28	12	28.51	28.50	-1	34,152	0.00%
2021/06/18	2	29.23	12	29.33	29.10	-10	33,904	-0.03%
2021/06/17	11	29.41	6	29.08	29.55	5	33,817	0.01%
2021/06/16	24	29.57	80	29.62	29.05	-56	33,732	-0.17%
2021/06/15	6	30.08	4	30.00	30.10	2	32,787	0.01%
2021/06/11	10	30.11	40	29.99	30.00	-30	32,499	-0.09%
2021/06/09	19	30.09	5	30.06	30.05	14	31,523	0.04%
2021/06/08	83	29.96	18	29.86	29.80	65	31,112	0.21%
2021/06/07	375	29.69	36.1	29.90	29.80	338.9	30,592	1.11%	大買/鉅額交易
2021/06/04	31	28.83	16	28.80	28.60	15	29,651	0.05%
2021/06/03	13	28.26	9.2	28.50	28.50	3.8	29,516	0.01%
2021/06/02	22	28.35	31	27.98	27.60	-9	29,646	-0.03%
2021/06/01	2	26.95	12	27.02	27.00	-10	28,925	-0.03%
2021/05/31	12	26.94	3	27.27	26.80	9	28,924	0.03%
2021/05/28	30	26.10	1	26.30	26.20	29	28,562	0.10%
2021/05/27	0	0.00	1	25.80	25.75	-1	28,446	0.00%
2021/05/26	4	26.00	27	26.19	26.05	-23	28,348	-0.08%
2021/05/25	74	26.44	29	26.29	25.90	45	28,179	0.16%
2021/05/24	7	25.09	12	25.24	25.15	-5	27,684	-0.02%
2021/05/21	53	24.93	13	24.69	24.80	40	27,756	0.14%
2021/05/20	18	24.41	4	23.91	24.00	14	27,565	0.05%
2021/05/19	8	24.49	14	24.41	24.45	-6	27,252	-0.02%
2021/05/18	20	24.67	10	24.83	24.85	10	26,955	0.04%
2021/05/17	29	24.39	15	24.46	24.05	14	26,378	0.05%
2021/05/14	46.2	27.38	5	27.39	26.70	41.2	25,940	0.16%
2021/05/13	3	25.18	5	25.18	25.00	-2	25,311	-0.01%
2021/05/12	13	25.40	13	26.48	25.70	0	25,069	0.00%
2021/05/11	11	29.26	18	28.29	28.00	-7	24,485	-0.03%
2021/05/10	19	29.09	13	28.82	28.90	6	23,939	0.03%
2021/05/07	27	29.08	6	29.43	29.05	21	23,292	0.09%
2021/05/06	7	31.96	8	31.11	32.25	-1	22,826	0.00%
2021/05/05	19	32.11	13	31.83	31.30	6	22,518	0.03%
2021/05/04	25	30.67	14.4	31.91	30.20	10.6	22,164	0.05%
2021/05/03	390	33.01	7	33.45	32.65	383	21,499	1.78%	大買/鉅額交易
2021/04/29	0	0.00	21	33.07	33.50	-21	20,888	-0.10%
2021/04/28	6	32.48	4	32.69	32.50	2	20,155	0.01%
2021/04/27	22	32.14	27	32.24	32.60	-5	20,086	-0.02%
2021/04/26	5	31.32	22	31.89	32.10	-17	19,617	-0.09%
2021/04/23	22	30.98	12	31.21	31.30	10	19,396	0.05%
2021/04/22	48	32.60	67.3	32.29	31.75	-19.3	19,134	-0.10%
2021/04/21	31	31.39	6	31.31	31.40	25	17,793	0.14%
2021/04/20	68.1	31.29	102	31.28	31.85	-33.9	17,379	-0.20%	大賣/
2021/04/19	76	32.01	24.2	31.97	32.65	51.8	16,683	0.31%
2021/04/16	38	29.64	10	29.48	29.70	28	15,557	0.18%
2021/04/15	21.1	29.28	37.3	29.09	29.15	-16.2	15,203	-0.11%
2021/04/14	21	28.03	8	27.83	27.90	13	14,958	0.09%
2021/04/13	7	28.87	0	0.00	28.20	7	14,843	0.05%
2021/04/12	15	29.20	3	29.32	29.60	12	14,702	0.08%
2021/04/09	1	28.25	4	27.99	28.45	-3	14,253	-0.02%
2021/04/08	3	27.45	34	27.64	28.00	-31	14,186	-0.22%
2021/04/07	2.2	27.59	2	27.75	27.80	0.2	14,574	0.00%
2021/04/06	32	27.87	28	27.98	27.90	4	14,641	0.03%
2021/04/01	34	27.30	1	27.35	27.30	33	14,455	0.23%
2021/03/31	35	27.62	14	27.55	27.50	21	14,359	0.15%
2021/03/30	1	27.15	2	27.05	27.30	-1	14,217	-0.01%
2021/03/29	24	27.23	72	27.53	27.00	-48	14,377	-0.33%
2021/03/26	105	26.99	12	26.68	26.80	93	15,094	0.62%	大買/
2021/03/25	5	25.77	15	25.81	25.95	-10	14,603	-0.07%
2021/03/24	0	0.00	1	24.90	24.95	-1	14,095	-0.01%
2021/03/23	1	24.65	0	0.00	24.55	1	14,129	0.01%
2021/03/19	4	24.16	16	24.24	24.10	-12	14,283	-0.08%
2021/03/18	0	0.00	2	24.85	24.85	-2	14,257	-0.01%
2021/03/17	0	0.00	3	25.07	25.00	-3	14,337	-0.02%
2021/03/16	1	25.60	3	25.47	25.15	-2	14,472	-0.01%
2021/03/12	20	25.35	58	24.97	25.30	-38	14,393	-0.26%
2021/03/11	0	0.00	6	25.49	25.10	-6	14,430	-0.04%
2021/03/10	4	25.11	1	25.45	25.35	3	14,519	0.02%
2021/03/09	24	25.47	2	25.53	25.25	22	14,525	0.15%
2021/03/08	33	25.61	21	25.55	25.65	12	14,413	0.08%
2021/03/05	1	23.85	51	24.16	23.85	-50	13,681	-0.37%
2021/03/04	11	24.11	4	24.41	24.35	7	13,792	0.05%
2021/03/03	0	0.00	1	24.10	23.95	-1	13,780	-0.01%
2021/03/02	2	23.65	25	23.40	23.55	-23	13,978	-0.16%
2021/02/25	1	23.80	0.1	24.00	23.85	0.9	14,393	0.01%
2021/02/24	2	24.28	0.2	24.00	23.65	1.8	14,651	0.01%
2021/02/23	0	0.00	12	23.97	24.35	-12	14,864	-0.08%
2021/02/22	1	23.50	10	23.55	23.50	-9	14,685	-0.06%
2021/02/19	5	23.90	42	23.54	23.50	-37	15,307	-0.24%
2021/02/18	16	23.41	0	0.00	23.25	16	15,492	0.10%
2021/02/17	0	0.00	5	23.00	23.00	-5	15,831	-0.03%
2021/02/05	0	0.00	5	22.55	22.60	-5	16,518	-0.03%
2021/02/04	0	0.00	3	22.40	22.55	-3	16,886	-0.02%
2021/02/03	0	0.00	2	22.23	22.25	-2	17,408	-0.01%
2021/02/02	0	0.00	1	21.75	21.80	-1	17,681	-0.01%
2021/01/26	6	21.59	0	0.00	21.85	6	19,461	0.03%
2021/01/25	0	0.00	5	22.15	22.15	-5	20,193	-0.02%
2021/01/22	0	0.00	5	21.91	22.00	-5	20,509	-0.02%
2021/01/21	0	0.00	13	20.95	21.40	-13	20,749	-0.06%
2021/01/20	5	21.40	0	0.00	21.10	5	21,386	0.02%
2021/01/18	1	21.45	6	22.52	22.45	-5	23,010	-0.02%
2021/01/15	8	22.76	6	22.62	22.55	2	23,183	0.01%
2021/01/14	5	22.95	3	22.90	23.45	2	23,266	0.01%
2021/01/13	0	0.00	6	23.27	23.20	-6	23,221	-0.03%
2021/01/12	1	23.00	2	23.03	23.10	-1	23,313	0.00%
2021/01/08	7	23.43	2	23.90	23.50	5	23,488	0.02%
2021/01/07	114	24.00	14	23.82	23.95	100	23,507	0.43%	大買/
2021/01/06	11	23.81	19	23.62	23.35	-8	23,377	-0.03%
2021/01/05	1	24.30	27	24.29	24.30	-26	23,331	-0.11%
2021/01/04	17	23.94	8.5	23.98	24.10	8.5	23,022	0.04%
2020/12/31	5	23.75	5	23.65	23.75	0	22,751	0.00%
2020/12/30	45	23.98	15	24.16	23.55	30	22,459	0.13%
2020/12/29	0	0.00	4	23.18	23.10	-4	21,832	-0.02%
2020/12/28	0	0.00	3	22.75	22.95	-3	21,601	-0.01%
2020/12/25	0	0.00	5	22.75	22.75	-5	21,460	-0.02%
2020/12/24	3	22.62	19	22.74	22.65	-16	21,423	-0.07%
2020/12/23	34	22.64	32	22.86	22.30	2	21,281	0.01%
2020/12/22	124	23.09	125.2	22.78	22.20	-1.2	21,110	-0.01%	大買/大賣/
2020/12/21	16	21.93	26	22.14	22.20	-10	20,107	-0.05%
2020/12/18	30	21.45	51	21.27	21.25	-21	19,964	-0.11%
2020/12/17	28	21.72	19	21.31	21.35	9	19,999	0.05%
2020/12/16	51	21.60	12	21.80	21.85	39	19,924	0.20%
2020/12/15	23	21.90	39.8	21.46	21.40	-16.8	19,902	-0.08%
2020/12/14	0	0.00	2	22.33	22.25	-2	19,836	-0.01%
2020/12/11	25	21.99	1.2	22.00	22.00	23.8	19,820	0.12%
2020/12/10	5	22.29	12	22.65	22.45	-7	19,784	-0.04%
2020/12/09	13	22.21	14	22.16	22.35	-1	19,778	-0.01%
2020/12/08	11	22.44	0	0.00	22.35	11	20,209	0.05%
2020/12/07	2.1	22.74	10	22.90	22.50	-8	20,619	-0.04%
2020/12/04	11	22.90	0	0.00	23.00	11	20,686	0.05%
2020/12/03	29	22.51	30	22.67	22.45	-1	21,230	0.00%
2020/12/02	41	23.12	32	22.79	22.70	9	21,995	0.04%
2020/12/01	12	23.40	1	23.50	23.55	11	22,003	0.05%
2020/11/30	0	0.00	9	23.67	23.40	-9	22,222	-0.04%
2020/11/27	8	23.40	15	23.08	23.25	-7	22,335	-0.03%
2020/11/26	0	0.00	1	23.40	23.45	-1	22,207	0.00%
2020/11/25	1	23.70	0	0.00	23.45	1	22,044	0.00%
2020/11/24	22	23.60	20	23.90	23.45	2	22,175	0.01%
2020/11/23	4	23.81	46	23.85	24.00	-42	22,055	-0.19%
2020/11/20	51	23.55	6	23.58	23.50	45	21,847	0.21%
2020/11/19	12	24.08	1	24.15	24.10	11	21,994	0.05%
2020/11/18	14	24.42	5	24.28	24.00	9	22,015	0.04%
2020/11/17	22	23.45	49	23.48	23.70	-27	21,592	-0.13%
2020/11/16	38	22.92	64	23.18	23.40	-26	21,668	-0.12%
2020/11/13	144	23.25	101	23.55	23.05	43	21,653	0.20%	大買/大賣/
2020/11/12	20	23.27	30	22.56	22.60	-10	21,895	-0.05%
2020/11/11	24	23.68	51	23.88	23.55	-27	22,015	-0.12%
2020/11/10	38	23.54	1	22.95	23.15	37	22,065	0.17%
2020/11/09	31	23.27	30	23.44	23.65	1	21,824	0.00%
2020/11/06	6	22.72	7	22.92	23.00	-1	21,415	0.00%
2020/11/05	3	22.72	20	23.00	23.00	-17	21,116	-0.08%
2020/11/03	4	23.15	33	22.86	23.05	-29	20,453	-0.14%
2020/11/02	73	22.97	33	23.38	22.30	40	19,871	0.20%
2020/10/30	26	22.60	0	0.00	22.75	26	19,090	0.14%
2020/10/29	3	22.52	35	22.27	22.75	-32	18,736	-0.17%
2020/10/28	69	22.38	101	22.45	22.50	-32	18,375	-0.17%	大賣/
2020/10/27	51	22.39	27	22.69	22.15	24	17,655	0.14%
2020/10/26	50	22.03	19	21.85	21.35	31	16,454	0.19%
2020/10/23	0	0.00	29	21.00	21.15	-29	15,739	-0.18%
2020/10/22	1	20.15	0	0.00	20.55	1	15,560	0.01%
2020/10/21	0	0.00	3	20.45	20.55	-3	15,323	-0.02%
2020/10/20	0	0.00	3	20.28	20.30	-3	15,212	-0.02%
2020/10/19	0	0.00	17	19.80	20.00	-17	15,121	-0.11%
2020/10/16	3	20.30	6	19.93	19.80	-3	15,039	-0.02%
2020/10/15	1	19.50	0	0.00	19.95	1	14,777	0.01%
2020/10/14	0	0.00	1	19.35	19.50	-1	14,574	-0.01%
2020/10/13	0	0.00	6	18.90	18.90	-6	14,400	-0.04%
2020/10/08	1	19.00	0	0.00	19.00	1	14,123	0.01%
2020/09/30	1	18.80	0	0.00	18.60	1	14,425	0.01%
2020/09/25	1	18.50	0	0.00	18.30	1	14,423	0.01%
2020/09/24	0	0.00	13	18.20	18.00	-13	14,305	-0.09%
2020/09/23	0	0.00	1	18.90	18.75	-1	14,097	-0.01%
2020/09/22	1	18.80	2	18.75	19.15	-1	14,056	-0.01%
2020/09/21	0	0.00	2	19.40	19.35	-2	13,977	-0.01%
2020/09/18	0	0.00	20	19.55	19.45	-20	13,968	-0.14%
2020/09/17	2	19.55	0	0.00	19.55	2	13,889	0.01%
2020/09/16	10	19.14	1	19.05	19.05	9	13,673	0.07%
2020/09/15	2	19.33	25	19.22	19.65	-23	13,615	-0.17%
2020/09/14	4	19.49	7	19.55	19.15	-3	13,512	-0.02%
2020/09/11	22	20.14	4	20.35	19.90	18	13,290	0.14%
2020/09/10	4	20.80	7	20.71	20.90	-3	12,760	-0.02%
2020/09/09	2	20.58	3	20.25	20.50	-1	12,245	-0.01%
2020/09/08	67	21.02	60	20.88	20.75	7	11,962	0.06%
2020/09/07	10	21.43	42	21.28	21.45	-32	11,200	-0.29%
2020/09/04	10	19.68	0	0.00	19.50	10	10,332	0.10%
2020/09/03	0	0.00	37	19.34	19.55	-37	10,040	-0.37%
2020/09/02	10	19.35	23	19.55	19.15	-13	9,755	-0.13%
2020/09/01	0	0.00	10	19.10	19.10	-10	9,488	-0.11%
2020/08/31	51	19.05	2	19.20	19.20	49	9,487	0.52%
2020/08/28	2	19.25	4	19.40	19.00	-2	9,432	-0.02%
2020/08/27	22	19.08	21	18.96	18.75	1	9,143	0.01%
2020/08/26	3	19.13	6	19.10	19.10	-3	8,908	-0.03%
2020/08/25	0	0.00	18	19.14	18.90	-18	8,808	-0.20%
2020/08/24	4	18.80	5	18.78	19.00	-1	8,210	-0.01%
2020/08/21	12	19.00	6	19.10	18.75	6	8,047	0.07%
2020/08/20	8	18.29	6	18.72	18.35	2	7,781	0.03%
2020/08/19	2	19.05	14	18.81	19.20	-12	7,423	-0.16%
2020/08/18	23	18.72	14	18.42	18.75	9	6,994	0.13%
2020/08/17	35	17.65	39	18.18	18.30	-4	6,069	-0.07%
2020/08/14	3	16.13	13.2	16.16	16.65	-10.2	5,671	-0.18%
2020/08/13	0	0.00	1	14.80	15.15	-1	5,420	-0.02%
2020/07/31	2	13.90	0	0.00	13.85	2	5,636	0.04%
2020/07/30	0	0.00	10	13.85	13.95	-10	5,695	-0.18%
2020/07/29	1	14.00	0	0.00	13.80	1	5,722	0.02%
2020/07/28	8	13.88	24	13.71	13.65	-16	5,748	-0.28%
2020/07/27	2	14.40	0	0.00	14.35	2	5,792	0.03%
2020/07/23	0	0.00	5	15.00	15.00	-5	5,870	-0.09%
2020/07/17	14	14.60	0	0.00	14.60	14	5,843	0.24%
2020/07/16	0	0.00	20	14.75	14.75	-20	5,921	-0.34%
2020/07/15	0	0.00	0.1	14.50	14.60	-0.1	5,898	0.00%
2020/07/14	20	14.65	11	14.90	14.50	9	5,936	0.15%
2020/07/13	0	0.00	1	14.65	14.70	-1	5,831	-0.02%
2020/07/10	11	14.61	0	0.00	14.45	11	5,834	0.19%
2020/07/09	10	14.75	10	15.00	14.95	0	5,747	0.00%
2020/07/07	1	14.75	10	14.80	14.90	-9	5,801	-0.16%
2020/07/03	15	15.02	0	0.00	14.90	15	5,769	0.26%
2020/07/01	0	0.00	2	14.50	14.65	-2	5,819	-0.03%
2020/06/30	0	0.00	5	14.70	14.50	-5	5,822	-0.09%
2020/06/29	1	14.60	0	0.00	14.65	1	5,870	0.02%
2020/06/22	0	0.00	38	15.14	15.05	-38	5,889	-0.65%
2020/06/17	1	14.80	1	14.80	15.10	0	5,890	0.00%
2020/06/11	1	15.10	2	15.15	14.85	-1	6,052	-0.02%
2020/06/09	0	0.00	2	15.30	15.15	-2	6,110	-0.03%
2020/06/05	1	15.30	2	15.30	15.30	-1	6,044	-0.02%
2020/06/04	3	14.88	0	0.00	14.90	3	5,978	0.05%
2020/06/03	0	0.00	3	14.70	14.85	-3	6,041	-0.05%
2020/06/01	0	0.00	2	14.25	14.40	-2	5,892	-0.03%
2020/05/28	5	14.34	0	0.00	14.15	5	5,794	0.09%
2020/05/27	2	14.30	0	0.00	14.40	2	5,758	0.03%
2020/05/25	2	14.35	0	0.00	14.35	2	5,686	0.04%
2020/05/22	2	14.60	1	14.95	14.50	1	5,613	0.02%
2020/05/21	3	14.92	0	0.00	15.00	3	5,515	0.05%
2020/05/20	7	15.48	5	15.27	15.15	2	5,388	0.04%
2020/05/19	5	15.00	2	15.05	15.15	3	4,976	0.06%
2020/05/12	4	14.45	0	0.00	14.45	4	4,523	0.09%
2020/05/08	21	14.83	0	0.00	14.90	21	4,469	0.47%
2020/05/07	0	0.00	1	14.60	14.75	-1	4,428	-0.02%
2020/05/06	38	14.73	0	0.00	14.65	38	4,405	0.86%
2020/05/05	0	0.00	3	14.55	14.50	-3	4,365	-0.07%
2020/05/04	3	14.60	0	0.00	14.55	3	4,350	0.07%
2020/04/30	1	15.00	2	15.03	15.05	-1	4,319	-0.02%
2020/04/29	0	0.00	6	14.42	14.45	-6	4,221	-0.14%
2020/04/23	0	0.00	1	13.90	14.05	-1	4,252	-0.02%
2020/04/17	0	0.00	1	14.70	14.40	-1	4,096	-0.02%
2020/04/14	1	14.60	1	14.55	14.65	0	4,136	0.00%
2020/04/13	7	14.45	11	14.64	14.50	-4	4,204	-0.10%
2020/04/10	0	0.00	2	13.80	14.05	-2	4,208	-0.05%
2020/04/08	3	13.45	0	0.00	13.70	3	4,602	0.07%
2020/04/07	0	0.00	1	13.60	13.50	-1	4,560	-0.02%
2020/03/31	2	13.00	0	0.00	12.90	2	4,415	0.05%
2020/03/27	2	12.40	0	0.00	12.30	2	4,383	0.05%
2020/03/26	2	12.20	0	0.00	12.10	2	4,391	0.05%
2020/03/20	0	0.00	1	11.40	11.45	-1	4,539	-0.02%
2020/03/19	0	0.00	8	10.75	10.65	-8	4,501	-0.18%
2020/03/18	3	12.10	5	12.24	11.80	-2	4,420	-0.05%
2020/03/16	5	12.80	0	0.00	12.95	5	4,351	0.11%
2020/03/13	1	12.65	0	0.00	12.85	1	4,268	0.02%
2020/03/11	1	14.90	0	0.00	15.00	1	4,064	0.02%
2020/03/10	5	14.55	4	14.55	15.05	1	4,062	0.02%
2020/03/02	0	0.00	2	16.10	16.20	-2	4,029	-0.05%
2020/02/27	2	16.60	9	16.49	16.50	-7	4,009	-0.17%
2020/02/25	1	16.75	2	16.70	16.80	-1	4,017	-0.02%
2020/02/20	1	17.45	0	0.00	17.40	1	3,985	0.03%
2020/02/19	0	0.00	5	17.40	17.45	-5	3,994	-0.13%
2020/02/17	2	17.05	0	0.00	17.10	2	4,017	0.05%
2020/02/03	6	16.18	0	0.00	16.30	6	4,143	0.14%
2020/01/31	9	17.02	2	16.95	17.05	7	4,051	0.17%
2020/01/30	12	17.26	6	16.90	16.80	6	4,097	0.15%
2020/01/20	5	18.50	4	18.45	18.45	1	3,905	0.03%
2020/01/17	2	18.40	1	18.40	18.45	1	3,901	0.03%
2020/01/16	3	18.45	3	18.40	18.40	0	3,929	0.00%
2020/01/14	6	18.46	0	0.00	18.40	6	3,941	0.15%
2020/01/10	3	18.35	0	0.00	18.35	3	3,955	0.08%
2020/01/09	7	18.28	0	0.00	18.25	7	3,954	0.18%
2020/01/08	13	18.65	0	0.00	18.45	13	3,834	0.34%
2020/01/07	0	0.00	1	18.75	18.75	-1	3,715	-0.03%
2020/01/03	6	19.17	10.9	19.13	19.40	-4.9	3,573	-0.14%
2020/01/02	1	19.10	5	19.10	19.15	-4	3,422	-0.12%
2019/12/31	5	18.55	2	18.60	18.60	3	3,158	0.09%
2019/12/27	5	18.59	0	0.00	18.55	5	3,162	0.16%
2019/12/25	5	18.60	5	18.65	18.60	0	3,165	0.00%
2019/12/24	2	18.65	0	0.00	18.55	2	3,198	0.06%
2019/12/23	0	0.00	0.1	18.55	18.65	-0.1	3,210	0.00%
2019/12/20	3	18.55	0	0.00	18.45	3	3,192	0.09%
2019/12/19	0	0.00	2	18.40	18.60	-2	3,121	-0.06%
2019/12/18	5	18.48	1	18.45	18.45	4	3,003	0.13%
2019/12/17	0	0.00	1	18.30	18.40	-1	3,011	-0.03%
2019/12/13	0	0.00	0	18.15	18.10	0	3,022	0.00%
2019/12/11	20	18.33	0	0.00	18.25	20	3,470	0.58%
2019/12/04	2	18.05	0	0.00	18.05	2	3,475	0.06%
2019/12/03	2	18.10	10	18.08	18.10	-8	3,522	-0.23%
2019/12/02	0	18.20	0	0.00	18.05	0	3,549	0.00%
2019/11/29	0	0.00	5	18.20	18.20	-5	3,559	-0.14%
2019/11/27	5	18.80	0	0.00	18.75	5	3,620	0.14%
2019/11/25	5	18.40	0	0.00	18.40	5	3,572	0.14%
2019/11/12	4	18.05	4	18.05	18.05	0	3,863	0.00%
2019/11/08	30	18.65	0	0.00	18.60	30	3,935	0.76%
2019/11/07	5	18.70	0	0.00	18.70	5	3,941	0.13%
2019/11/06	0	0.00	50	18.50	18.60	-50	3,957	-1.26%
2019/11/05	0	0.00	1	18.50	18.50	-1	3,982	-0.03%
2019/11/01	0	0.00	2	18.35	18.40	-2	4,140	-0.05%
2019/10/30	50	18.50	0	0.00	18.55	50	4,225	1.18%
2019/10/29	0	0.00	110	18.72	18.60	-110	4,248	-2.59%	大賣/鉅額交易
2019/10/25	30	18.80	0	0.00	18.65	30	4,209	0.71%
2019/10/24	7	18.66	2	18.70	18.75	5	4,244	0.12%
2019/10/21	32	18.64	0	0.00	18.70	32	4,337	0.74%
2019/10/17	50	18.30	0	0.00	18.30	50	4,384	1.14%
2019/10/15	0	0.00	1	18.10	18.10	-1	4,481	-0.02%
2019/10/14	1	18.10	0	0.00	18.15	1	4,528	0.02%
2019/10/09	2	17.80	0	0.00	17.90	2	4,538	0.04%
2019/10/08	7	18.07	0	0.00	18.00	7	4,475	0.16%
2019/10/07	1	18.15	0	0.00	18.10	1	4,456	0.02%
2019/10/04	2	18.20	0	0.00	18.20	2	4,492	0.04%
2019/10/02	1	18.50	0	0.00	18.45	1	4,586	0.02%
2019/10/01	3	18.25	0	0.00	18.35	3	4,635	0.06%
2019/09/27	0	0.00	3	18.20	18.10	-3	4,670	-0.06%
2019/09/25	0	0.00	2	18.75	18.50	-2	4,719	-0.04%
2019/09/24	2	18.85	0	0.00	18.80	2	4,825	0.04%
2019/09/18	2	19.05	0	0.00	18.95	2	4,972	0.04%
2019/09/17	4	19.40	0	0.00	19.05	4	4,952	0.08%
2019/09/16	16	19.78	107	19.41	19.40	-91	4,911	-1.85%	大賣/
2019/09/11	2	18.85	0	0.00	18.85	2	4,604	0.04%
2019/09/10	100	18.70	104	18.85	18.80	-4	4,653	-0.09%	大賣/
2019/09/09	24	18.96	0	0.00	19.00	24	4,694	0.51%
2019/09/06	79	19.00	2	18.90	19.00	77	4,791	1.61%
2019/09/02	10	18.80	2	18.85	19.05	8	4,865	0.16%
2019/08/27	2	18.25	0	0.00	18.05	2	4,821	0.04%
2019/08/20	0	0.00	5	18.60	18.55	-5	4,683	-0.11%
2019/08/19	2	18.45	0	0.00	18.60	2	4,650	0.04%
2019/08/14	0	0.00	2	18.48	18.50	-2	4,477	-0.04%
2019/08/13	9	17.71	2	17.70	17.70	7	4,391	0.16%
2019/08/08	2	18.25	0	0.00	18.40	2	4,331	0.05%
2019/08/06	2	18.40	0	0.00	18.65	2	4,314	0.05%
2019/08/05	12	19.23	2	19.38	18.85	10	4,308	0.23%
2019/08/02	10	20.15	215	20.00	19.90	-205	4,263	-4.81%	大賣/鉅額交易
2019/08/01	0	0.00	4	20.30	20.40	-4	4,272	-0.09%
2019/07/30	65	20.47	0	0.00	20.45	65	4,324	1.50%
2019/07/26	0.1	20.55	3	20.50	20.55	-2.9	4,395	-0.07%
2019/07/25	1	20.65	0	0.00	20.65	1	4,432	0.02%
2019/07/24	120	21.05	0	0.00	20.95	120	4,480	2.68%	大買/鉅額交易
2019/07/23	30	21.00	58	21.20	21.25	-28	4,576	-0.61%
2019/07/22	81	21.04	20	21.20	21.05	61	5,045	1.21%
2019/07/18	0	0.00	2	21.18	21.05	-2	5,024	-0.04%
2019/07/16	1	20.90	0	0.00	20.80	1	4,939	0.02%
2019/07/12	5	20.65	1.1	20.64	20.65	3.9	4,968	0.08%
2019/07/11	3	20.78	0	0.00	20.65	3	4,975	0.06%
2019/07/10	6	20.75	0	0.00	20.85	6	4,985	0.12%
2019/07/08	2	20.85	0	0.00	20.70	2	5,038	0.04%
2019/07/05	1	21.25	0	0.00	21.15	1	5,081	0.02%
2019/07/04	2	21.30	0	0.00	21.20	2	5,188	0.04%
2019/07/02	2	21.40	11	21.31	21.45	-9	5,437	-0.17%
2019/06/28	2	20.70	24	20.65	20.50	-22	5,273	-0.42%
2019/06/27	1	20.20	0	0.00	20.15	1	5,135	0.02%
2019/06/26	2	20.15	0	0.00	20.15	2	5,116	0.04%
2019/06/24	3	20.30	0	0.00	20.35	3	5,064	0.06%
2019/06/20	1	20.30	0	0.00	20.25	1	5,027	0.02%
2019/06/19	2	20.20	0	0.00	20.30	2	5,059	0.04%
2019/06/18	1	20.05	0	0.00	20.15	1	4,991	0.02%
2019/06/14	10	20.30	12	20.31	20.30	-2	4,938	-0.04%
2019/06/13	0	0.00	1	19.95	19.80	-1	4,863	-0.02%
2019/06/10	5	20.05	0	0.00	20.10	5	4,800	0.10%
2019/06/06	0	0.00	1	20.10	20.05	-1	4,921	-0.02%
2019/06/05	2	20.10	0	0.00	20.05	2	4,915	0.04%
2019/06/04	1	20.25	0	0.00	20.15	1	4,969	0.02%
2019/05/27	0	0.00	22	21.20	21.00	-22	5,140	-0.43%
2019/05/24	0	0.00	20	21.15	21.10	-20	5,157	-0.39%
2019/05/23	0	0.00	10	21.10	21.10	-10	5,204	-0.19%
2019/05/22	1	21.80	0	0.00	21.50	1	5,208	0.02%
2019/05/17	2	21.35	0	0.00	21.25	2	5,396	0.04%
2019/05/15	0	0.00	2	21.35	21.30	-2	5,450	-0.04%
2019/05/14	2	20.80	0	0.00	21.45	2	5,542	0.04%
2019/05/10	1	21.05	0	0.00	21.15	1	5,727	0.02%
2019/05/09	0	0.00	2	21.85	21.85	-2	5,801	-0.03%
2019/05/08	1	22.05	2	22.00	22.20	-1	5,766	-0.02%
2019/05/02	0	0.00	2	21.50	21.65	-2	5,748	-0.03%
2019/04/29	5	20.80	6	21.03	21.05	-1	5,655	-0.02%
2019/04/26	15	21.43	0	0.00	21.30	15	5,629	0.27%
2019/04/18	0	0.00	1	23.85	23.75	-1	5,403	-0.02%
2019/04/17	1	24.15	0	0.00	24.20	1	5,537	0.02%
2019/04/15	0	0.00	0.4	25.00	24.20	-0.4	5,539	-0.01%
2019/04/12	0	0.00	2	24.60	24.30	-2	5,547	-0.04%
2019/04/11	1	24.80	1	24.75	24.70	0	5,516	0.00%
2019/04/10	2	24.83	2	24.95	25.10	0	5,396	0.00%
2019/04/09	1	24.95	5	24.94	25.00	-4	5,269	-0.08%
2019/04/08	2	23.90	0	0.00	23.85	2	5,034	0.04%
2019/04/02	2	24.00	0	0.00	23.85	2	4,994	0.04%
2019/03/27	2	23.80	0	0.00	24.00	2	4,924	0.04%
2019/03/20	1	24.20	1	24.10	24.10	0	4,942	0.00%
2019/03/18	0	0.00	1	23.80	23.95	-1	4,984	-0.02%
2019/03/12	1	23.60	0	0.00	23.45	1	5,410	0.02%
2019/03/08	5	23.80	0	0.00	23.80	5	5,612	0.09%
2019/02/22	20	24.35	1	24.60	24.25	19	6,151	0.31%
2019/02/21	2	24.75	25	24.85	24.70	-23	6,149	-0.37%
2019/02/19	1	24.75	0	0.00	24.80	1	6,074	0.02%
2019/02/15	0	0.00	105	24.18	24.20	-105	6,051	-1.74%	大賣/鉅額交易
2019/02/14	16	24.28	0	0.00	24.40	16	6,065	0.26%
2019/02/13	33	24.32	0	0.00	24.10	33	6,041	0.55%
2019/02/12	40	24.46	0	0.00	24.50	40	5,987	0.67%
2019/02/11	55	24.74	0	0.00	24.75	55	5,937	0.93%
2019/01/30	0	0.00	1	24.75	25.05	-1	5,909	-0.02%
2019/01/28	0	0.00	1	24.05	24.00	-1	5,896	-0.02%
2019/01/23	0	0.00	13	23.80	23.60	-13	5,911	-0.22%
2019/01/22	2	23.95	0	0.00	23.85	2	5,959	0.03%
2019/01/21	0	0.00	8	24.10	24.30	-8	5,966	-0.13%
2019/01/18	2	24.15	9	24.26	24.00	-7	5,995	-0.12%
2019/01/17	0	0.00	1	23.85	23.80	-1	6,055	-0.02%
2019/01/16	0	0.00	2	23.45	23.40	-2	6,142	-0.03%
2019/01/15	1	23.45	0	0.00	23.60	1	6,245	0.02%
2019/01/14	1	23.70	10	23.69	23.30	-9	6,267	-0.14%
2019/01/11	3	23.00	0	0.00	23.20	3	6,355	0.05%
2019/01/10	10	23.20	10	23.20	23.20	0	6,439	0.00%
2019/01/09	12	23.16	10	23.27	22.70	2	6,405	0.03%
2019/01/08	0	0.00	10	21.93	21.90	-10	6,245	-0.16%
2019/01/07	10	21.55	0	0.00	21.80	10	6,285	0.16%
2019/01/03	5	21.60	0	0.00	21.70	5	6,338	0.08%
2018/12/27	1	21.90	0	0.00	21.80	1	6,331	0.02%
2018/12/24	8	22.45	3.8	22.34	22.30	4.2	6,349	0.07%
2018/12/20	5	21.95	0	0.00	21.75	5	6,484	0.08%
2018/12/19	4	22.33	0	0.00	22.10	4	6,555	0.06%
2018/12/17	1	22.90	0	0.00	22.60	1	6,788	0.01%
2018/12/14	5	22.90	0	0.00	22.80	5	6,855	0.07%
2018/12/11	1	23.10	0	0.00	23.05	1	6,725	0.01%
2018/12/07	4	23.98	2	24.60	24.30	2	6,611	0.03%
2018/12/06	1	24.10	0	0.00	23.40	1	6,494	0.02%
2018/12/05	2	24.35	17	24.31	24.15	-15	6,466	-0.23%
2018/12/04	10	24.05	0	0.00	24.05	10	6,355	0.16%
2018/12/03	4	23.49	5	23.30	24.00	-1	6,242	-0.02%
2018/11/29	1	21.50	0	0.00	21.60	1	5,936	0.02%
2018/11/28	1	21.60	0	0.00	21.60	1	5,819	0.02%
2018/11/27	1	22.05	0	0.00	22.05	1	5,666	0.02%
2018/11/26	1	22.50	0	0.00	22.45	1	5,654	0.02%
2018/11/23	5	23.05	0	0.00	22.65	5	5,669	0.09%
2018/11/22	0	0.00	7	23.64	23.35	-7	5,608	-0.12%
2018/11/21	2	22.60	0	0.00	22.50	2	5,583	0.04%
2018/11/15	5	22.60	0	0.00	22.60	5	5,724	0.09%
2018/11/09	5	22.30	0	0.00	22.20	5	5,992	0.08%
2018/11/08	0	0.00	5	22.90	22.80	-5	6,297	-0.08%
2018/11/07	2	22.05	0	0.00	22.55	2	6,591	0.03%
2018/11/06	10	21.80	10	21.92	22.15	0	6,550	0.00%
2018/11/05	1	21.40	1	21.85	21.80	0	6,514	0.00%
2018/10/31	0	0.00	2	20.50	20.85	-2	6,540	-0.03%
2018/10/29	1	20.40	1	20.45	20.35	0	6,542	0.00%
2018/10/23	6	22.27	0	0.00	22.20	6	6,251	0.10%
2018/10/22	4	23.25	1	23.65	23.35	3	6,141	0.05%
2018/10/19	4	22.50	2	22.63	22.45	2	6,136	0.03%
2018/10/18	1	23.65	1	24.15	23.60	0	6,006	0.00%
2018/10/17	3	24.98	0	0.00	24.30	3	5,938	0.05%
2018/10/12	3	25.30	0	0.00	25.50	3	5,962	0.05%
2018/10/05	1	28.20	10	28.75	28.55	-9	6,057	-0.15%
2018/10/03	3	29.40	13	29.23	29.00	-10	6,028	-0.17%
2018/10/02	6	30.15	0	0.00	29.95	6	6,018	0.10%
2018/10/01	2	30.10	0	0.00	30.15	2	6,034	0.03%
2018/09/28	0	0.00	1	30.50	30.40	-1	6,102	-0.02%
2018/09/27	1	29.85	0	0.00	29.70	1	6,035	0.02%
2018/09/26	2	30.25	0	0.00	29.80	2	6,041	0.03%
2018/09/25	0	0.00	7	30.16	29.80	-7	5,999	-0.12%
2018/09/21	1	28.35	8	28.49	29.05	-7	5,911	-0.12%
2018/09/20	0	0.00	1	28.20	28.25	-1	5,828	-0.02%
2018/09/19	5	27.80	0	0.00	27.70	5	5,871	0.09%
2018/09/18	1	28.00	0	0.00	28.00	1	5,891	0.02%
2018/09/12	7	27.94	1	28.10	28.10	6	6,210	0.10%
2018/09/10	20	27.70	0	0.00	27.65	20	6,231	0.32%
2018/09/07	0	0.00	1	29.25	28.60	-1	6,213	-0.02%
2018/09/05	1	29.05	0	0.00	28.90	1	6,360	0.02%
2018/09/03	1	29.55	1	30.05	29.55	0	6,507	0.00%
2018/08/31	2	29.63	0	0.00	29.65	2	6,548	0.03%
2018/08/30	0	0.00	20	30.35	30.00	-20	6,645	-0.30%
2018/08/27	1	30.85	0	0.00	31.00	1	6,691	0.01%
2018/08/24	0	0.00	6	30.90	30.90	-6	6,775	-0.09%
2018/08/22	2	31.30	0.1	31.00	31.00	1.9	7,023	0.03%
2018/08/21	0	0.00	0.1	31.20	31.20	-0.1	7,084	0.00%
2018/08/20	6	31.40	6	31.40	31.30	0	7,167	0.00%
2018/08/17	0	0.00	4	30.86	30.70	-4	7,205	-0.06%
2018/08/16	4	30.60	0	0.00	30.45	4	7,182	0.06%
2018/08/15	4	30.60	3	30.63	31.00	1	7,273	0.01%
2018/08/14	0	0.00	1	29.90	31.10	-1	7,046	-0.01%
2018/08/08	0	0.00	10	29.60	29.75	-10	7,413	-0.13%
2018/08/06	0	0.00	2	28.70	28.85	-2	7,435	-0.03%
2018/08/03	0	0.00	1	29.10	28.70	-1	7,443	-0.01%
2018/08/01	0	0.00	1	29.00	28.95	-1	7,484	-0.01%
2018/07/27	50	28.48	0	0.00	28.50	50	7,616	0.66%
2018/07/26	0	0.00	1	28.50	28.50	-1	7,664	-0.01%
2018/07/23	2	27.05	2	27.15	27.00	0	7,747	0.00%
2018/07/20	2	26.75	2	27.05	26.75	0	7,968	0.00%
2018/07/17	2	28.08	0	0.00	27.90	2	8,189	0.02%
2018/07/13	2	29.68	0	0.00	29.90	2	8,521	0.02%
2018/07/12	0	0.00	1	29.40	29.40	-1	8,529	-0.01%
2018/07/03	0	0.00	2	29.50	29.75	-2	9,286	-0.02%
2018/07/02	2	29.45	1	29.55	29.55	1	9,290	0.01%
2018/06/21	0	0.00	7	29.66	29.40	-7	9,392	-0.07%
2018/06/20	3	29.33	8	28.74	29.15	-5	9,424	-0.05%
2018/06/19	2	28.10	2	28.65	28.10	0	9,383	0.00%
2018/06/15	9	28.73	2	29.10	28.65	7	9,373	0.07%
2018/06/12	1	30.00	1	29.95	29.85	0	9,474	0.00%
2018/06/11	11	30.57	0	0.00	30.25	11	9,420	0.12%
2018/06/08	20	31.55	0	0.00	31.20	20	9,428	0.21%
2018/06/07	0	0.00	6	32.08	31.90	-6	9,401	-0.06%
2018/06/06	5	31.20	0	0.00	31.15	5	9,397	0.05%
2018/05/31	0	0.00	11	32.10	32.10	-11	9,197	-0.12%
2018/05/30	3	31.15	2	31.25	31.35	1	9,043	0.01%
2018/05/29	3	31.78	23	31.56	31.45	-20	9,030	-0.22%
2018/05/28	15	31.32	1	31.45	31.30	14	9,018	0.16%
2018/05/25	5	32.25	1	32.35	32.05	4	9,076	0.04%
2018/05/24	5	33.23	0	0.00	33.20	5	9,103	0.05%
2018/05/23	2	33.88	1	33.95	34.00	1	9,061	0.01%
2018/05/22	2	33.50	0	0.00	33.25	2	8,908	0.02%
2018/05/21	1	34.00	1	35.00	33.60	0	8,885	0.00%
2018/05/18	18	33.08	15	32.86	33.95	3	8,590	0.03%
2018/05/17	0	0.00	2	32.08	31.75	-2	8,254	-0.02%
2018/05/15	1	31.70	1	31.75	31.45	0	8,296	0.00%
2018/05/14	0	0.00	8	31.96	32.40	-8	8,370	-0.10%
2018/05/11	3	31.60	6	31.69	31.80	-3	8,389	-0.04%
2018/05/10	3	31.23	10	31.35	30.90	-7	8,384	-0.08%
2018/05/09	18	31.33	0	0.00	31.05	18	8,365	0.22%
2018/05/07	1	33.50	1	33.35	33.35	0	8,430	0.00%
2018/05/03	2	32.45	0	0.00	32.60	2	8,685	0.02%
2018/04/30	0	0.00	15	32.95	33.00	-15	8,651	-0.17%
2018/04/27	15	33.27	0	0.00	33.55	15	8,690	0.17%
2018/04/26	0	0.00	12	33.51	33.60	-12	8,736	-0.14%
2018/04/25	1	32.20	1	32.35	32.10	0	8,639	0.00%
2018/04/24	0	0.00	3	33.03	32.95	-3	8,660	-0.03%
2018/04/23	12	32.80	11	32.35	32.50	1	8,688	0.01%
2018/04/20	14	33.91	25	33.34	33.10	-11	8,766	-0.13%
2018/04/19	9	33.00	1	33.10	33.00	8	8,722	0.09%
2018/04/18	0	0.00	3	32.47	32.65	-3	8,774	-0.03%
2018/04/17	3	32.08	2	31.55	31.55	1	8,829	0.01%
2018/04/16	0	0.00	3	32.50	32.25	-3	9,057	-0.03%
2018/04/13	0	0.00	12	31.78	31.90	-12	9,208	-0.13%
2018/04/12	0	0.00	6	30.88	31.10	-6	9,504	-0.06%
2018/04/11	8	30.64	0	0.00	30.25	8	9,729	0.08%
2018/04/10	16	31.32	0	0.00	31.15	16	10,059	0.16%
2018/04/09	0	0.00	4	30.08	31.40	-4	10,351	-0.04%
2018/04/03	2	29.15	6	29.34	29.35	-4	10,573	-0.04%
2018/04/02	1	30.80	0	0.00	29.80	1	11,452	0.01%
2018/03/31	3	30.58	0	0.00	30.60	3	12,081	0.02%
2018/03/30	1	30.50	0	0.00	30.65	1	13,086	0.01%
2018/03/29	0	0.00	1	30.10	30.50	-1	13,452	-0.01%
2018/03/27	2	29.65	1	30.10	30.00	1	13,456	0.01%
2018/03/26	0	0.00	15	30.00	29.60	-15	13,432	-0.11%
2018/03/23	3	28.38	4	29.08	29.75	-1	13,414	-0.01%
2018/03/22	1	29.35	0	0.00	29.45	1	13,356	0.01%
2018/03/21	4	29.50	0	0.00	29.45	4	13,407	0.03%
2018/03/20	7	29.14	2	29.88	29.90	5	13,481	0.04%
2018/03/19	0	0.00	2	29.63	29.50	-2	13,563	-0.01%
2018/03/16	2	28.88	3	29.13	29.05	-1	13,527	-0.01%
2018/03/15	13	28.92	4	29.39	29.40	9	13,649	0.07%
2018/03/14	0	0.00	4	29.36	29.40	-4	13,650	-0.03%
2018/03/13	0	0.00	1	29.00	28.80	-1	13,868	-0.01%
2018/03/12	3	28.67	12	29.08	28.60	-9	13,987	-0.06%
2018/03/09	0	0.00	5	28.10	27.95	-5	14,164	-0.04%
2018/03/07	7	28.26	5	28.00	27.90	2	15,475	0.01%
2018/03/05	6	28.63	0	0.00	27.90	6	15,651	0.04%
2018/03/02	6	29.15	1	29.40	28.90	5	15,668	0.03%
2018/03/01	2	29.18	3	29.47	29.70	-1	15,776	-0.01%
2018/02/27	5	28.98	4	29.66	29.20	1	15,719	0.01%
2018/02/26	8	29.00	3	29.08	29.00	5	15,721	0.03%
2018/02/23	0	0.00	4	28.01	28.00	-4	15,928	-0.03%
2018/02/21	5	27.60	0	0.00	27.50	5	16,059	0.03%
2018/02/12	8	26.78	0	0.00	26.65	8	16,094	0.05%
2018/02/08	3	27.15	1	27.00	27.25	2	16,352	0.01%
2018/02/07	0	0.00	3	27.35	26.90	-3	16,513	-0.02%
2018/02/05	1	28.00	0	0.00	28.05	1	17,180	0.01%
2018/02/01	0	0.00	5	29.01	28.80	-5	17,753	-0.03%
2018/01/31	7	28.61	0	0.00	28.75	7	17,730	0.04%
2018/01/30	7	29.61	2	30.23	29.35	5	17,647	0.03%
2018/01/29	0	0.00	11	30.36	30.50	-11	17,715	-0.06%
2018/01/26	7	30.05	4	29.96	29.80	3	17,625	0.02%
2018/01/25	3	29.95	1	29.90	29.55	2	17,442	0.01%
2018/01/24	2	29.20	0	0.00	29.45	2	17,377	0.01%
2018/01/23	1	29.15	0	0.00	29.10	1	17,398	0.01%
2018/01/22	4	29.01	3	29.37	29.70	1	17,341	0.01%
2018/01/19	1	29.15	1	29.70	29.15	0	17,290	0.00%
2018/01/18	1	29.90	0	0.00	29.80	1	17,160	0.01%
2018/01/16	0	0.00	5	29.85	29.65	-5	16,881	-0.03%
2018/01/15	4	30.08	2	30.05	29.90	2	16,759	0.01%
2018/01/12	3	30.43	4	30.95	30.40	-1	16,553	-0.01%
2018/01/11	4	30.65	7	30.70	30.35	-3	16,355	-0.02%
2018/01/10	2	31.00	1	31.40	31.05	1	16,264	0.01%
2018/01/09	2	30.95	6	31.50	31.60	-4	15,960	-0.03%
2018/01/08	1	31.40	17	31.05	31.15	-16	15,651	-0.10%
2018/01/05	14	30.46	1	30.65	30.80	13	15,233	0.09%
2018/01/04	7	30.75	8	30.82	30.15	-1	14,980	-0.01%
2018/01/03	10	30.92	8	30.41	30.35	2	14,682	0.01%
2018/01/02	6	31.11	13	31.50	30.80	-7	14,308	-0.05%