國喬 (1312)-合庫-基隆券商分點個股進出

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
11.70
漲跌
▼0.10
漲幅
-0.85%
成交量
1,491張
產業
上市塑膠類股
645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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	2	11.70	0	0.00	11.70	2	2,599	0.08%
2024/11/20	2	11.90	0	0.00	11.80	2	2,610	0.08%
2024/11/19	2	11.85	2	12.05	12.00	0	2,638	0.00%
2024/11/18	0	0.00	2	11.68	12.05	-2	2,645	-0.08%
2024/11/15	0	0.00	3	11.53	11.55	-3	2,593	-0.12%
2024/11/14	2	11.45	2	11.55	11.30	0	2,587	0.00%
2024/11/13	2	11.60	0	0.00	11.55	2	2,557	0.08%
2024/11/12	3	11.73	0	0.00	11.70	3	2,548	0.12%
2024/11/11	2	12.00	0	0.00	11.95	2	2,536	0.08%
2024/11/07	0	0.00	1	12.50	12.35	-1	2,557	-0.04%
2024/11/06	0	0.00	4	12.20	12.20	-4	2,561	-0.16%
2024/11/04	4	12.23	0	0.00	12.10	4	2,775	0.14%
2024/10/30	1	12.10	2	12.10	12.10	-1	3,063	-0.03%
2024/10/29	1	12.45	0	0.00	12.20	1	3,100	0.03%
2024/10/28	0	0.00	4	12.50	12.50	-4	3,076	-0.13%
2024/10/25	0	0.00	1	12.40	12.40	-1	3,109	-0.03%
2024/10/24	3	12.48	1	12.40	12.40	2	3,136	0.06%
2024/10/23	3	12.50	0	0.00	12.40	3	3,179	0.09%
2024/10/22	2	12.50	2	12.50	12.50	0	3,191	0.00%
2024/10/21	1	12.60	0	0.00	12.60	1	3,272	0.03%
2024/10/17	0	0.00	4	12.75	12.75	-4	3,586	-0.11%
2024/10/09	2	13.05	0	0.00	12.80	2	4,312	0.05%
2024/10/04	2	13.45	0	0.00	13.45	2	4,291	0.05%
2024/09/27	2	13.63	1	13.20	13.65	1	4,371	0.02%
2024/09/26	2	13.10	0	0.00	12.95	2	4,240	0.05%
2024/09/24	1	12.85	5	12.90	12.90	-4	4,255	-0.09%
2024/09/23	5	13.10	0	0.00	12.95	5	4,283	0.12%
2024/09/18	2.2	13.02	0	0.00	13.05	2.2	4,327	0.05%
2024/09/12	2	12.45	0	0.00	12.35	2	4,395	0.05%
2024/09/11	2	12.30	2	12.45	12.35	0	4,386	0.00%
2024/09/09	2	12.10	2	12.15	12.45	0	4,371	0.00%
2024/09/05	0	0.00	1	12.55	12.35	-1	4,338	-0.02%
2024/09/04	3	12.42	1	12.65	12.40	2	4,336	0.05%
2024/08/28	2	13.30	0	0.00	13.20	2	4,450	0.04%
2024/08/21	1	13.15	1	13.20	13.25	0	4,636	0.00%
2024/08/20	1	13.20	0	0.00	13.20	1	4,626	0.02%
2024/08/19	0	0.00	2	13.45	13.35	-2	4,656	-0.04%
2024/08/16	2	13.30	1	13.35	13.30	1	4,665	0.02%
2024/08/15	1	13.20	0	0.00	13.25	1	4,691	0.02%
2024/08/14	0	0.00	1	13.35	13.25	-1	4,717	-0.02%
2024/08/12	2	13.40	0	0.00	13.45	2	4,802	0.04%
2024/08/07	1	13.35	3	13.47	13.30	-2	5,323	-0.04%
2024/08/05	7	12.89	10	13.10	12.85	-3	5,107	-0.06%
2024/07/31	0	0.00	10	14.65	14.50	-10	4,775	-0.21%
2024/07/30	5	14.20	5	14.45	14.55	0	4,768	0.00%
2024/07/23	3	14.60	0	0.00	14.60	3	4,683	0.06%
2024/07/19	7	14.98	0	0.00	14.90	7	4,566	0.15%
2024/07/18	5	15.40	0	0.00	15.50	5	4,390	0.11%
2024/07/17	33	15.34	1	15.50	15.30	32	4,215	0.76%
2024/07/16	1	14.95	0	0.00	15.05	1	4,035	0.02%
2024/07/12	10	15.05	1	15.00	15.05	9	3,917	0.23%
2024/07/11	0	0.00	5.5	14.35	14.45	-5.5	3,605	-0.15%
2024/07/08	1	14.40	0	0.00	14.40	1	3,546	0.03%
2024/07/04	0	14.25	0	0.00	14.30	0	3,492	0.00%
2024/06/21	0	0.00	1	14.55	14.60	-1	3,365	-0.03%
2024/06/19	2	13.80	1	13.90	13.80	1	3,207	0.03%
2024/06/18	1	14.00	0	0.00	13.90	1	3,199	0.03%
2024/06/13	0.3	14.05	0	0.00	13.95	0.3	3,213	0.01%
2024/06/12	0	0.00	1	14.00	13.95	-1	3,239	-0.03%
2024/06/07	0	0.00	2	14.25	14.25	-2	3,262	-0.06%
2024/06/06	2	13.65	2	13.60	13.65	0	3,186	0.00%
2024/06/05	0	0.00	10	13.80	13.75	-10	3,156	-0.32%
2024/06/04	4	14.11	3	13.95	13.85	1	3,211	0.03%
2024/06/03	4	14.30	4	14.35	14.30	0	3,151	0.00%
2024/05/28	0	0.00	2	14.65	14.75	-2	3,056	-0.07%
2024/05/27	3	14.10	3	14.05	14.10	0	2,967	0.00%
2024/05/24	0	0.00	2	14.15	14.25	-2	2,966	-0.07%
2024/05/23	1	14.15	1	14.10	14.05	0	2,947	0.00%
2024/05/21	2	14.25	2	14.30	14.50	0	2,882	0.00%
2024/05/17	0	0.00	10	14.99	14.70	-10	2,801	-0.36%
2024/05/16	1	14.75	0	0.00	14.80	1	2,730	0.04%
2024/05/15	2	14.85	6.9	14.81	14.85	-4.9	2,643	-0.19%
2024/05/14	5	14.20	0	0.00	14.15	5	2,372	0.21%
2024/05/13	10	13.90	2	14.20	14.35	8	2,299	0.35%
2024/05/10	1	13.35	0	0.00	13.40	1	2,056	0.05%
2024/05/09	11	13.39	0	0.00	13.25	11	2,075	0.53%
2024/05/08	1	13.30	1	13.20	13.25	0	2,076	0.00%
2024/05/07	5	13.39	4	13.25	13.25	1	2,087	0.05%
2024/05/06	3	13.40	3	13.50	13.45	0	2,100	0.00%
2024/04/25	1	13.10	1	13.15	13.20	0	2,097	0.00%
2024/04/19	0	0.00	2	12.95	12.90	-2	2,208	-0.09%
2024/04/18	2	12.95	0	0.00	13.10	2	2,182	0.09%
2024/04/17	1.2	13.01	0	0.00	12.95	1.2	2,215	0.05%
2024/04/08	0	0.00	2	13.20	13.30	-2	2,246	-0.09%
2024/04/02	0	0.00	1	13.40	13.35	-1	2,306	-0.04%
2024/03/29	1	13.15	0	0.00	13.30	1	2,482	0.04%
2024/03/19	0	0.00	3	13.27	13.15	-3	3,002	-0.10%
2024/03/18	2	13.20	0	0.00	13.15	2	3,035	0.07%
2024/03/13	1	13.40	1	13.45	13.45	0	3,199	0.00%
2024/03/11	0	0.00	1	13.65	13.75	-1	3,182	-0.03%
2024/03/08	2	13.75	1	13.60	13.55	1	3,175	0.03%
2024/03/07	0	0.00	9	13.85	13.90	-9	3,119	-0.29%
2024/03/04	0	0.00	2	14.05	14.05	-2	3,123	-0.06%
2024/02/27	3	14.10	0	0.00	14.10	3	3,200	0.09%
2024/02/23	0	0.00	4	14.34	14.25	-4	3,174	-0.13%
2024/02/21	2	14.30	2	14.45	14.35	0	3,160	0.00%
2024/02/20	0	0.00	2	14.50	14.50	-2	3,151	-0.06%
2024/02/19	2	14.70	0	0.00	14.70	2	3,164	0.06%
2024/02/16	2	14.40	0	0.00	14.45	2	3,162	0.06%
2024/02/15	0	0.00	1	14.20	14.25	-1	3,136	-0.03%
2024/01/31	1	14.45	1	14.40	14.40	0	3,075	0.00%
2024/01/30	2	14.45	0	0.00	14.50	2	3,067	0.07%
2024/01/23	0.1	14.35	0	0.00	14.25	0.1	2,954	0.01%
2024/01/22	0	0.00	2	14.08	14.15	-2	2,937	-0.07%
2024/01/16	1	14.30	0	0.00	14.30	1	2,815	0.04%
2023/12/28	0	0.00	2	15.05	15.10	-2	2,454	-0.08%
2023/12/25	0	0.00	5	14.88	14.85	-5	2,213	-0.23%
2023/12/19	1	14.90	10	14.80	14.90	-9	1,841	-0.49%
2023/12/18	0	0.00	5	15.25	15.20	-5	1,754	-0.28%
2023/12/14	5	15.20	0	0.00	15.20	5	1,614	0.31%
2023/12/13	15	15.30	0	0.00	15.15	15	1,560	0.96%
2023/12/12	2	15.05	0	0.00	15.45	2	1,536	0.13%
2023/12/11	1	15.25	0	0.00	15.20	1	1,441	0.07%
2023/11/29	2	16.10	2.2	16.06	16.10	-0.2	1,197	-0.02%
2023/11/22	1	16.40	0	0.00	16.45	1	1,038	0.10%
2023/11/08	2	16.05	0	0.00	16.00	2	1,255	0.16%
2023/10/18	3	16.30	0	0.00	16.15	3	1,475	0.20%
2023/10/13	0	0.00	1	16.55	16.50	-1	1,559	-0.06%
2023/10/12	3	16.45	0	0.00	16.55	3	1,580	0.19%
2023/09/25	0	17.25	5	17.00	17.00	-5	1,740	-0.29%
2023/09/22	0	0.00	0	17.10	17.15	0	1,755	0.00%
2023/09/08	0	0.00	21	17.07	17.10	-21	1,733	-1.21%
2023/08/14	1	17.50	1	17.35	17.25	0	1,706	0.00%
2023/08/11	0	0.00	20	18.63	18.65	-20	1,621	-1.23%
2023/07/19	3	18.17	0	0.00	18.10	3	1,996	0.15%
2023/07/17	0	0.00	1	18.30	18.40	-1	1,962	-0.05%
2023/06/30	0	0.00	1	19.50	19.45	-1	2,443	-0.04%
2023/06/20	2	19.25	0	0.00	19.20	2	2,544	0.08%
2023/06/14	2	19.30	0	0.00	19.30	2	2,556	0.08%
2023/06/08	0	0.00	1	19.60	19.60	-1	2,650	-0.04%
2023/06/06	2	19.60	0	0.00	19.55	2	2,697	0.07%
2023/06/01	1	19.00	0	0.00	19.15	1	2,690	0.04%
2023/05/25	0.2	19.40	0	0.00	19.10	0.2	2,697	0.01%
2023/05/16	0	0.00	3	19.05	19.05	-3	2,742	-0.11%
2023/05/12	3	18.83	0	0.00	18.90	3	2,774	0.11%
2023/05/11	3	18.83	0	0.00	18.75	3	2,751	0.11%
2023/05/10	1	19.20	0	0.00	19.25	1	2,767	0.04%
2023/05/05	7	19.70	4	19.65	19.70	3	2,811	0.11%
2023/05/03	7	19.85	0	0.00	19.85	7	2,862	0.24%
2023/04/21	0	0.00	1	20.20	20.25	-1	2,765	-0.04%
2023/04/13	0	0.00	1	21.00	20.75	-1	2,655	-0.04%
2023/04/10	1	20.40	6	20.15	20.40	-5	2,513	-0.20%
2023/03/31	0	0.00	1	19.95	20.00	-1	2,482	-0.04%
2023/03/30	0	0.00	10	19.80	19.80	-10	2,528	-0.40%
2023/03/27	0	0.00	6	19.80	20.00	-6	2,697	-0.22%
2023/02/20	0	0.00	2	19.95	19.95	-2	4,724	-0.04%
2023/01/30	0	0.00	6	19.85	19.80	-6	4,739	-0.13%
2023/01/17	0	0.00	1	19.80	19.85	-1	4,691	-0.02%
2023/01/12	0	0.00	5	19.55	19.60	-5	4,591	-0.11%
2023/01/10	0	0.00	6	19.35	19.40	-6	4,540	-0.13%
2022/12/27	0	0.00	5	19.30	19.20	-5	4,403	-0.11%
2022/12/26	0	0.00	2	19.05	19.10	-2	4,384	-0.05%
2022/12/23	0	0.00	3	18.95	18.95	-3	4,368	-0.07%
2022/12/12	6	18.45	0	0.00	18.45	6	4,095	0.15%
2022/12/09	7	19.53	0	0.00	19.00	7	4,067	0.17%
2022/12/08	0	0.00	1	18.70	18.85	-1	3,862	-0.03%
2022/12/05	2	20.35	0	0.00	20.20	2	3,604	0.06%
2022/12/01	11	20.87	2	20.95	20.70	9	3,402	0.26%
2022/11/30	7	19.70	5	20.26	20.80	2	2,936	0.07%
2022/11/29	0	0.00	3	18.93	18.95	-3	2,586	-0.12%
2022/11/28	0	0.00	1	18.85	18.80	-1	2,511	-0.04%
2022/11/25	3	18.35	0	0.00	18.30	3	2,377	0.13%
2022/11/24	9	17.81	0	0.00	17.85	9	2,293	0.39%
2022/11/18	2	17.55	0	0.00	17.50	2	2,287	0.09%
2022/11/16	0	0.00	5	17.50	17.35	-5	2,368	-0.21%
2022/11/15	20	17.65	0	0.00	17.70	20	2,326	0.86%
2022/11/14	6	17.37	0	0.00	17.80	6	2,318	0.26%
2022/11/11	1	18.00	0	0.00	18.05	1	2,211	0.05%
2022/10/24	0	0.00	1	17.40	17.10	-1	2,451	-0.04%
2022/10/04	2	17.70	0	0.00	17.75	2	3,093	0.06%
2022/09/30	0	0.00	4	16.85	17.50	-4	3,229	-0.12%
2022/09/19	0	0.00	3	18.70	18.65	-3	3,384	-0.09%
2022/09/14	3	18.50	0	0.00	18.65	3	3,531	0.08%
2022/09/06	0	0.00	7	18.20	18.30	-7	3,673	-0.19%
2022/08/24	1	19.20	0	0.00	19.20	1	3,731	0.03%
2022/08/18	4	18.76	0	0.00	18.70	4	3,735	0.11%
2022/08/17	2	18.73	2	18.60	18.70	0	3,748	0.00%
2022/08/16	0.2	19.15	0	0.00	18.85	0.2	3,712	0.01%
2022/08/11	1	19.75	0	0.00	19.85	1	3,577	0.03%
2022/07/29	2	19.80	0	0.00	19.80	2	3,966	0.05%
2022/07/15	0	0.00	5	18.85	18.80	-5	4,367	-0.11%
2022/07/14	0	0.00	1	19.00	19.20	-1	4,323	-0.02%
2022/07/13	1	20.70	0	0.00	20.60	1	4,147	0.02%
2022/07/11	1	21.45	0	0.00	21.40	1	3,872	0.03%
2022/07/08	3	21.65	0	0.00	21.65	3	3,871	0.08%
2022/07/06	1	21.45	0	0.00	21.40	1	3,823	0.03%
2022/07/01	1	21.75	0	0.00	21.95	1	3,924	0.03%
2022/06/28	1	23.35	2	23.15	23.30	-1	4,190	-0.02%
2022/06/27	1	23.25	10	23.20	23.20	-9	4,495	-0.20%
2022/06/23	8	22.43	5	22.70	22.35	3	4,515	0.07%
2022/06/22	8	22.84	3	23.20	22.25	5	4,511	0.11%
2022/06/21	5	22.83	5	23.00	23.10	0	4,418	0.00%
2022/06/20	5	23.20	7	23.30	22.80	-2	4,393	-0.05%
2022/06/17	1	23.70	0	0.00	23.60	1	4,361	0.02%
2022/06/16	1	24.10	0	0.00	23.85	1	4,373	0.02%
2022/06/15	1	24.25	6	24.30	24.20	-5	4,381	-0.11%
2022/06/14	1	24.00	0	0.00	23.95	1	4,404	0.02%
2022/06/13	6	24.30	0	0.00	24.15	6	4,426	0.14%
2022/06/08	1	24.60	0	0.00	24.60	1	4,538	0.02%
2022/05/09	10	24.60	0	0.00	24.60	10	6,485	0.15%
2022/05/05	1	26.00	1	26.15	26.15	0	6,623	0.00%
2022/05/04	0	0.00	6	25.85	25.85	-6	6,626	-0.09%
2022/05/03	6	25.80	0	0.00	25.65	6	6,694	0.09%
2022/04/27	1	25.25	0	0.00	25.05	1	6,853	0.01%
2022/04/25	1	25.95	2	26.00	25.95	-1	6,865	-0.01%
2022/04/21	7	26.52	0	0.00	26.50	7	6,834	0.10%
2022/04/18	0	0.00	9	26.05	26.05	-9	7,130	-0.13%
2022/04/15	0	0.00	1	26.50	26.40	-1	7,184	-0.01%
2022/04/11	0	0.00	1	26.15	26.15	-1	7,410	-0.01%
2022/04/07	12	26.43	3	26.50	26.25	9	7,512	0.12%
2022/04/06	10	26.70	0	0.00	26.75	10	7,510	0.13%
2022/03/31	56	27.50	52	27.30	27.30	4	7,388	0.05%
2022/03/30	1	27.85	6	28.16	27.85	-5	7,366	-0.07%
2022/03/29	1	26.75	0	0.00	26.80	1	7,049	0.01%
2022/03/28	9	26.86	0	0.00	26.80	9	7,062	0.13%
2022/03/15	0	0.00	2	26.40	26.40	-2	7,471	-0.03%
2022/03/14	0	0.00	1	26.35	26.80	-1	7,632	-0.01%
2022/03/11	2	26.25	0	0.00	26.25	2	7,710	0.03%
2022/03/10	0	0.00	1	26.45	26.50	-1	7,763	-0.01%
2022/03/09	0	0.00	10	26.45	26.10	-10	7,810	-0.13%
2022/03/08	3	27.10	0	0.00	26.70	3	7,737	0.04%
2022/03/07	11	27.95	0	0.00	27.75	11	7,794	0.14%
2022/03/04	2	28.75	0	0.00	28.65	2	8,034	0.02%
2022/03/03	2	28.85	11	29.06	28.95	-9	8,350	-0.11%
2022/03/02	12	28.82	12	28.98	28.85	0	9,203	0.00%
2022/03/01	0	0.00	1	28.85	28.75	-1	9,854	-0.01%
2022/02/24	2	28.18	15	28.05	27.80	-13	10,113	-0.13%
2022/02/21	3	28.65	5	28.85	28.70	-2	10,260	-0.02%
2022/02/17	10	28.35	0	0.00	28.35	10	10,442	0.10%
2022/02/14	8	28.55	30	28.78	28.30	-22	11,335	-0.19%
2022/02/11	0	0.00	39	28.98	29.00	-39	11,247	-0.35%
2022/02/10	21	28.86	5	28.88	28.80	16	11,082	0.14%
2022/02/09	1	28.50	0	0.00	28.50	1	10,962	0.01%
2022/02/08	0	0.00	2	28.20	28.25	-2	10,899	-0.02%
2022/02/07	2	27.05	11	27.10	27.80	-9	10,850	-0.08%
2022/01/24	1	26.95	5	26.85	27.00	-4	10,773	-0.04%
2022/01/21	1	27.60	6	27.65	27.50	-5	10,718	-0.05%
2022/01/20	2	27.85	0	0.00	27.85	2	10,619	0.02%
2022/01/19	3	27.72	0	0.00	27.60	3	10,619	0.03%
2022/01/14	0	0.00	2	27.80	27.85	-2	10,674	-0.02%
2022/01/13	0	0.00	1	27.85	28.05	-1	10,691	-0.01%
2022/01/12	2	27.70	0	0.00	27.75	2	10,724	0.02%
2022/01/11	1	27.55	0	0.00	27.65	1	10,735	0.01%
2022/01/10	3	28.10	0	0.00	28.05	3	10,654	0.03%
2022/01/07	11	28.50	6	28.58	28.25	5	10,611	0.05%
2022/01/06	1	28.10	0	0.00	28.10	1	10,514	0.01%
2022/01/05	5	28.11	0	0.00	28.10	5	10,537	0.05%
2022/01/04	3	28.20	0	0.00	28.25	3	10,557	0.03%
2022/01/03	4	28.48	0	0.00	28.40	4	10,591	0.04%
2021/12/30	1	28.75	1	28.95	28.70	0	10,636	0.00%
2021/12/29	0	0.00	1	28.75	28.85	-1	10,723	-0.01%
2021/12/28	0	0.00	6	28.63	28.65	-6	10,792	-0.06%
2021/12/24	0	0.00	4	28.55	28.40	-4	11,428	-0.04%
2021/12/23	0	0.00	2	28.30	28.35	-2	11,759	-0.02%
2021/12/20	0	0.00	1	28.25	28.10	-1	13,086	-0.01%
2021/12/17	3	28.20	1	28.20	28.30	2	13,159	0.02%
2021/12/16	3	27.95	1	27.95	27.90	2	13,171	0.02%
2021/12/15	5	28.03	0	0.00	27.95	5	13,213	0.04%
2021/12/14	4	28.14	0	0.00	28.10	4	13,455	0.03%
2021/12/10	5	28.24	0	0.00	28.20	5	13,719	0.04%
2021/12/09	3	28.55	0	0.00	28.45	3	13,672	0.02%
2021/12/08	11	28.68	22	28.88	28.55	-11	13,661	-0.08%
2021/12/07	2	28.65	0	0.00	28.75	2	13,548	0.01%
2021/12/06	3	28.35	0	0.00	28.35	3	13,459	0.02%
2021/12/03	2	28.55	0	0.00	28.50	2	13,445	0.01%
2021/12/02	9	28.55	0	0.00	28.40	9	13,374	0.07%
2021/12/01	12	28.55	100	28.45	28.70	-88	13,300	-0.66%
2021/11/30	203	28.85	102	28.50	28.75	101	13,134	0.77%	大買/大賣/鉅額交易
2021/11/29	8	28.79	2	28.50	28.70	6	12,856	0.05%
2021/11/26	35	29.85	13	29.89	29.80	22	12,642	0.17%
2021/11/25	30	29.90	19	29.99	29.75	11	11,857	0.09%
2021/11/24	4	28.68	5	29.08	29.20	-1	11,104	-0.01%
2021/11/23	2	28.20	2	28.15	28.15	0	10,814	0.00%
2021/11/22	2	28.30	0	0.00	28.30	2	10,788	0.02%
2021/11/19	1	28.50	0	0.00	28.50	1	10,778	0.01%
2021/11/17	3	28.20	0	0.00	28.15	3	10,699	0.03%
2021/11/16	4	28.36	4	28.44	28.45	0	10,782	0.00%
2021/11/15	5	29.01	1	28.80	28.80	4	10,695	0.04%
2021/11/12	49	28.75	69	29.43	29.55	-20	10,498	-0.19%
2021/11/11	3	27.55	0	0.00	27.50	3	10,105	0.03%
2021/11/10	12	28.50	19	28.42	28.15	-7	10,236	-0.07%
2021/11/09	5	27.90	2	27.90	27.95	3	10,379	0.03%
2021/11/08	0	0.00	3	27.68	27.85	-3	10,598	-0.03%
2021/11/05	0	0.00	1	27.55	27.55	-1	10,861	-0.01%
2021/11/04	6	27.12	0	0.00	27.10	6	10,873	0.06%
2021/11/03	0	0.00	12	27.41	27.50	-12	10,892	-0.11%
2021/11/02	1	27.05	0	0.00	26.95	1	11,027	0.01%
2021/11/01	3	26.85	0	0.00	27.05	3	11,256	0.03%
2021/10/29	1	27.00	0	0.00	27.00	1	11,323	0.01%
2021/10/28	6	26.78	0	0.00	26.95	6	11,313	0.05%
2021/10/27	1	26.55	0	0.00	26.55	1	11,359	0.01%
2021/10/26	1	26.85	0	0.00	26.80	1	11,391	0.01%
2021/10/25	10	26.45	10	26.50	26.80	0	11,456	0.00%
2021/10/20	4	26.85	0	0.00	26.90	4	11,630	0.03%
2021/10/19	3	27.20	1	27.10	27.30	2	11,719	0.02%
2021/10/18	18	27.71	18	27.22	27.35	0	11,753	0.00%
2021/10/14	12	27.00	1	26.65	26.95	11	12,027	0.09%
2021/10/13	2	27.35	10	27.50	27.15	-8	12,000	-0.07%
2021/10/12	5	28.04	2	28.20	27.75	3	12,108	0.02%
2021/10/08	3	28.15	0	0.00	28.10	3	12,156	0.02%
2021/10/07	0	0.00	5	28.25	28.70	-5	12,374	-0.04%
2021/10/06	5	28.02	3	28.10	28.10	2	12,730	0.02%
2021/10/05	10	27.25	1	26.40	27.60	9	12,779	0.07%
2021/10/04	1	26.75	0	0.00	26.85	1	12,812	0.01%
2021/10/01	32	28.41	6	28.20	28.10	26	12,723	0.20%
2021/09/30	4	29.15	25.1	29.56	28.95	-21.1	12,932	-0.16%
2021/09/29	32	31.18	35	30.01	29.80	-3	13,036	-0.02%
2021/09/28	13	30.63	17	30.26	31.00	-4	13,169	-0.03%
2021/09/27	24	30.11	21	30.29	30.35	3	16,563	0.02%
2021/09/24	1	29.30	0	0.00	29.25	1	18,467	0.01%
2021/09/23	2	29.25	3	28.95	29.15	-1	18,717	-0.01%
2021/09/22	5	28.48	0	0.00	28.65	5	18,974	0.03%
2021/09/17	4	30.16	16	30.08	29.10	-12	19,124	-0.06%
2021/09/16	17	29.84	260	29.81	29.90	-243	18,943	-1.28%	大賣/鉅額交易
2021/09/15	5	28.95	0	0.00	28.80	5	18,890	0.03%
2021/09/08	10	28.48	0	0.00	28.45	10	19,913	0.05%
2021/09/07	10	28.50	0	0.00	28.85	10	20,858	0.05%
2021/09/03	5	29.45	20	29.55	29.25	-15	21,757	-0.07%
2021/09/01	0	0.00	0.1	30.10	30.10	-0.1	22,929	0.00%
2021/08/31	0	0.00	8	30.10	30.45	-8	23,466	-0.03%
2021/08/30	0	0.00	6	29.50	29.50	-6	24,389	-0.02%
2021/08/27	7	29.24	12	29.34	29.50	-5	24,911	-0.02%
2021/08/25	10	28.70	0	0.00	28.90	10	26,376	0.04%
2021/08/24	0	0.00	2	28.85	28.75	-2	26,576	-0.01%
2021/08/20	14	28.38	5	28.45	28.10	9	27,069	0.03%
2021/08/19	3	29.60	0	0.00	29.00	3	27,083	0.01%
2021/08/18	1	28.70	1	29.95	29.95	0	27,251	0.00%
2021/08/16	7	30.04	5	30.26	29.90	2	27,993	0.01%
2021/08/13	0	0.00	24	31.64	31.20	-24	28,018	-0.09%
2021/08/11	5	30.66	1	31.40	30.00	4	28,360	0.01%
2021/08/10	0	0.00	2	30.40	30.70	-2	28,688	-0.01%
2021/08/06	0.2	31.40	5	31.35	30.95	-4.9	29,674	-0.02%
2021/08/04	0	0.00	2	30.25	30.30	-2	30,190	-0.01%
2021/08/03	2	29.50	0	0.00	29.60	2	30,703	0.01%
2021/07/29	0	0.00	1	29.00	29.30	-1	32,167	0.00%
2021/07/28	0	0.00	1	28.65	28.90	-1	32,510	0.00%
2021/07/27	4	29.49	0	0.00	29.25	4	33,073	0.01%
2021/07/23	0	0.00	2	30.50	30.45	-2	34,349	-0.01%
2021/07/22	0	0.00	0.3	29.75	29.45	-0.3	34,457	0.00%
2021/07/21	2	29.50	4.6	29.31	29.30	-2.6	34,896	-0.01%
2021/07/20	6	30.42	0	0.00	30.05	6	35,053	0.02%
2021/07/19	5	31.45	0	0.00	31.40	5	35,307	0.01%
2021/07/16	0	0.00	1	31.35	31.30	-1	36,742	0.00%
2021/07/15	4	31.10	2	30.65	31.15	2	37,062	0.01%
2021/07/14	2	30.05	1	29.50	30.05	1	37,787	0.00%
2021/07/13	6	30.53	3	30.83	30.15	3	38,665	0.01%
2021/07/12	12	31.69	1	31.65	31.45	11	38,720	0.03%
2021/07/09	3	32.00	6	32.03	31.80	-3	39,020	-0.01%
2021/07/08	17	32.02	0	0.00	32.10	17	39,246	0.04%
2021/07/07	6	32.58	38	32.28	31.80	-32	39,497	-0.08%
2021/07/06	2	33.35	10	32.45	33.35	-8	39,662	-0.02%
2021/07/05	67	32.84	31	32.50	32.75	36	39,482	0.09%
2021/07/02	92	33.61	78	33.84	32.00	14	39,015	0.04%
2021/07/01	48	32.24	44	32.58	32.90	4	35,475	0.01%
2021/06/30	1	29.80	3	29.90	29.95	-2	33,491	-0.01%
2021/06/29	10	29.65	1	29.65	29.30	9	33,314	0.03%
2021/06/25	1	29.25	1	29.30	29.05	0	33,238	0.00%
2021/06/24	0	0.00	1	29.10	29.15	-1	33,558	0.00%
2021/06/22	0	0.00	5	29.50	29.00	-5	34,354	-0.01%
2021/06/21	7	28.38	0	0.00	28.50	7	34,152	0.02%
2021/06/18	2	29.15	0	0.00	29.10	2	33,904	0.01%
2021/06/17	1	29.25	1	29.20	29.55	0	33,817	0.00%
2021/06/16	4	29.73	19	30.31	29.05	-15	33,732	-0.04%
2021/06/15	5	30.03	0	0.00	30.10	5	32,787	0.02%
2021/06/11	0	0.00	2	29.95	30.00	-2	32,499	-0.01%
2021/06/09	3	29.95	6.3	30.04	30.05	-3.3	31,523	-0.01%
2021/06/08	4	29.78	23	29.89	29.80	-19	31,112	-0.06%
2021/06/07	51	29.74	87	29.89	29.80	-36	30,592	-0.12%
2021/06/04	9	28.91	8	28.54	28.60	1	29,651	0.00%
2021/06/03	4	28.40	1	28.60	28.50	3	29,516	0.01%
2021/06/02	4	28.28	8	27.74	27.60	-4	29,646	-0.01%
2021/06/01	7	27.28	0	0.00	27.00	7	28,925	0.02%
2021/05/31	71	26.90	1	27.15	26.80	70	28,924	0.24%
2021/05/28	5	26.20	0	0.00	26.20	5	28,562	0.02%
2021/05/25	1	26.35	3	26.70	25.90	-2	28,179	-0.01%
2021/05/21	0	0.00	1	24.80	24.80	-1	27,756	0.00%
2021/05/19	1	24.45	0	0.00	24.45	1	27,252	0.00%
2021/05/18	5	24.70	1	24.75	24.85	4	26,955	0.01%
2021/05/17	6	24.14	0	0.00	24.05	6	26,378	0.02%
2021/05/14	7	27.21	1	27.50	26.70	6	25,940	0.02%
2021/05/13	5	24.94	3	25.00	25.00	2	25,311	0.01%
2021/05/12	13	25.58	2	26.63	25.70	11	25,069	0.04%
2021/05/11	5.4	29.28	48	29.33	28.00	-42.7	24,485	-0.17%
2021/05/10	251	29.09	1	29.00	28.90	250	23,939	1.04%	大買/鉅額交易
2021/05/07	25	29.09	0	0.00	29.05	25	23,292	0.11%
2021/05/06	20	32.40	31	31.83	32.25	-11	22,826	-0.05%
2021/05/05	20	31.90	10	32.05	31.30	10	22,518	0.04%
2021/05/04	4	31.81	1	30.00	30.20	3	22,164	0.01%
2021/05/03	26	32.98	9	33.37	32.65	17	21,499	0.08%
2021/04/29	13	33.06	52	33.23	33.50	-39	20,888	-0.19%
2021/04/28	30	32.53	22	32.90	32.50	8	20,155	0.04%
2021/04/27	27	32.27	1	32.35	32.60	26	20,086	0.13%
2021/04/26	11	31.36	6	32.02	32.10	5	19,617	0.03%
2021/04/23	1	31.15	5	31.00	31.30	-4	19,396	-0.02%
2021/04/22	36	32.32	29	32.64	31.75	7	19,134	0.04%
2021/04/21	12	31.46	0	0.00	31.40	12	17,793	0.07%
2021/04/20	48	31.25	36	31.43	31.85	12	17,379	0.07%
2021/04/19	10	31.86	2	31.70	32.65	8	16,683	0.05%
2021/04/16	5	29.72	3	29.27	29.70	2	15,557	0.01%
2021/04/15	5	29.22	13	29.11	29.15	-8	15,203	-0.05%
2021/04/14	1	27.70	20	28.20	27.90	-19	14,958	-0.13%
2021/04/13	0	0.00	13	28.60	28.20	-13	14,843	-0.09%
2021/04/12	5	28.91	2	29.23	29.60	3	14,702	0.02%
2021/04/09	0	0.00	3	28.32	28.45	-3	14,253	-0.02%
2021/04/08	4	27.93	0	0.00	28.00	4	14,186	0.03%
2021/04/07	1	27.65	0	0.00	27.80	1	14,574	0.01%
2021/04/06	20	27.95	0	0.00	27.90	20	14,641	0.14%
2021/04/01	0	0.00	5	27.25	27.30	-5	14,455	-0.03%
2021/03/31	0	0.00	1	27.70	27.50	-1	14,359	-0.01%
2021/03/30	0	0.00	1	27.00	27.30	-1	14,217	-0.01%
2021/03/29	5	26.80	1	27.45	27.00	4	14,377	0.03%
2021/03/26	29	26.54	21	26.67	26.80	8	15,094	0.05%
2021/03/25	15	25.15	71	25.32	25.95	-56	14,603	-0.38%
2021/03/24	0	0.00	1	24.80	24.95	-1	14,095	-0.01%
2021/03/23	0	0.00	1	24.45	24.55	-1	14,129	-0.01%
2021/03/22	10	24.05	0	0.00	24.55	10	14,127	0.07%
2021/03/19	18	24.51	6	24.15	24.10	12	14,283	0.08%
2021/03/18	30	25.13	0	0.00	24.85	30	14,257	0.21%
2021/03/17	1	24.95	0	0.00	25.00	1	14,337	0.01%
2021/03/15	1	25.60	0	0.00	25.60	1	14,467	0.01%
2021/03/12	30	25.18	36	25.22	25.30	-6	14,393	-0.04%
2021/03/10	0	0.00	1	25.30	25.35	-1	14,519	-0.01%
2021/03/09	33	25.20	19	25.20	25.25	14	14,525	0.10%
2021/03/08	10	25.68	1	25.25	25.65	9	14,413	0.06%
2021/03/05	0	0.00	1	24.50	23.85	-1	13,681	-0.01%
2021/02/24	1	23.65	0	0.00	23.65	1	14,651	0.01%
2021/02/23	0	0.00	5	23.90	24.35	-5	14,864	-0.03%
2021/02/19	1	23.50	0	0.00	23.50	1	15,307	0.01%
2021/02/05	0	0.00	35	22.58	22.60	-35	16,518	-0.21%
2021/02/04	0	0.00	10	22.10	22.55	-10	16,886	-0.06%
2021/02/02	0	0.00	1	21.70	21.80	-1	17,681	-0.01%
2021/02/01	0	0.00	2	21.55	21.55	-2	18,013	-0.01%
2021/01/29	13	21.12	0	0.00	20.90	13	18,260	0.07%
2021/01/27	4	21.75	0	0.00	21.55	4	18,929	0.02%
2021/01/20	9	21.43	0	0.00	21.10	9	21,386	0.04%
2021/01/18	5	21.60	5	22.10	22.45	0	23,010	0.00%
2021/01/15	5	22.85	0	0.00	22.55	5	23,183	0.02%
2021/01/14	1	22.90	0	0.00	23.45	1	23,266	0.00%
2021/01/08	6	23.38	0	0.00	23.50	6	23,488	0.03%
2021/01/07	0	0.00	10	23.95	23.95	-10	23,507	-0.04%
2021/01/06	10	23.78	10	23.95	23.35	0	23,377	0.00%
2021/01/05	0	0.00	2	24.50	24.30	-2	23,331	-0.01%
2021/01/04	10	24.10	1	24.10	24.10	9	23,022	0.04%
2020/12/31	1	23.75	12	23.50	23.75	-11	22,751	-0.05%
2020/12/30	6	23.44	2	24.10	23.55	4	22,459	0.02%
2020/12/29	2	23.08	1	23.40	23.10	1	21,832	0.00%
2020/12/24	0	0.00	3	22.82	22.65	-3	21,423	-0.01%
2020/12/23	9	22.28	0	0.00	22.30	9	21,281	0.04%
2020/12/22	5	23.17	6	23.07	22.20	-1	21,110	0.00%
2020/12/21	1	22.20	5	22.15	22.20	-4	20,107	-0.02%
2020/12/18	2	21.25	0	0.00	21.25	2	19,964	0.01%
2020/12/16	0	0.00	17	21.70	21.85	-17	19,924	-0.09%
2020/12/14	0	0.00	6	22.10	22.25	-6	19,836	-0.03%
2020/12/10	10	22.73	1	22.80	22.45	9	19,784	0.05%
2020/12/09	2	22.20	0	0.00	22.35	2	19,778	0.01%
2020/12/08	0	0.00	1	22.60	22.35	-1	20,209	0.00%
2020/12/07	8	23.01	0	0.00	22.50	8	20,619	0.04%
2020/12/03	0	0.00	1	22.75	22.45	-1	21,230	0.00%
2020/12/02	3	22.95	5	22.80	22.70	-2	21,995	-0.01%
2020/11/30	1	23.45	0	0.00	23.40	1	22,222	0.00%
2020/11/24	1	23.55	4	23.90	23.45	-3	22,175	-0.01%
2020/11/23	0	0.00	2	24.03	24.00	-2	22,055	-0.01%
2020/11/20	10	23.60	5	23.53	23.50	5	21,847	0.02%
2020/11/18	15	24.22	1	24.35	24.00	14	22,015	0.06%
2020/11/17	0	0.00	1	23.50	23.70	-1	21,592	0.00%
2020/11/13	2	23.35	2	23.35	23.05	0	21,653	0.00%
2020/11/12	0	0.00	22	22.80	22.60	-22	21,895	-0.10%
2020/11/11	3	24.07	3	23.77	23.55	0	22,015	0.00%
2020/11/10	5	23.00	2	23.13	23.15	3	22,065	0.01%
2020/11/09	1	23.15	1	23.35	23.65	0	21,824	0.00%
2020/11/06	1	22.90	0	0.00	23.00	1	21,415	0.00%
2020/11/05	5	22.90	0	0.00	23.00	5	21,116	0.02%
2020/11/04	0.1	23.20	0	0.00	22.80	0.1	21,000	0.00%
2020/11/03	4	23.05	6	23.13	23.05	-2	20,453	-0.01%
2020/11/02	12	22.43	0	0.00	22.30	12	19,871	0.06%
2020/10/30	0	0.00	1	22.80	22.75	-1	19,090	-0.01%
2020/10/29	3	22.30	1	22.20	22.75	2	18,736	0.01%
2020/10/28	2	22.43	3	22.82	22.50	-1	18,375	-0.01%
2020/10/27	22	22.65	21	22.26	22.15	1	17,655	0.01%
2020/10/26	1	21.65	5	22.00	21.35	-4	16,454	-0.02%
2020/10/23	1	20.95	1	20.85	21.15	0	15,739	0.00%
2020/10/22	2	20.73	0	0.00	20.55	2	15,560	0.01%
2020/10/21	3	20.37	0	0.00	20.55	3	15,323	0.02%
2020/10/19	0	0.00	1	19.85	20.00	-1	15,121	-0.01%
2020/10/16	1	19.60	0	0.00	19.80	1	15,039	0.01%
2020/10/15	0	0.00	4	19.90	19.95	-4	14,777	-0.03%
2020/10/14	0	0.00	10	19.50	19.50	-10	14,574	-0.07%
2020/10/13	0	0.00	1	19.45	18.90	-1	14,400	-0.01%
2020/09/29	1	18.95	0	0.00	18.75	1	14,419	0.01%
2020/09/25	1	18.35	0	0.00	18.30	1	14,423	0.01%
2020/09/24	1	18.00	0	0.00	18.00	1	14,305	0.01%
2020/09/22	1	19.10	0	0.00	19.15	1	14,056	0.01%
2020/09/18	0	0.00	1	19.65	19.45	-1	13,968	-0.01%
2020/09/16	1	19.20	0	0.00	19.05	1	13,673	0.01%
2020/09/14	5	19.25	0	0.00	19.15	5	13,512	0.04%
2020/09/11	14	19.80	0	0.00	19.90	14	13,290	0.11%
2020/09/10	24	20.71	3	20.90	20.90	21	12,760	0.16%
2020/09/09	1	20.50	1	20.55	20.50	0	12,245	0.00%
2020/09/08	6	20.38	0	0.00	20.75	6	11,962	0.05%
2020/09/07	1	21.20	0	0.00	21.45	1	11,200	0.01%
2020/09/03	0	0.00	10	19.30	19.55	-10	10,040	-0.10%
2020/09/02	10	19.15	20	19.50	19.15	-10	9,755	-0.10%
2020/08/31	10	18.95	0	0.00	19.20	10	9,487	0.11%
2020/08/28	0	0.00	10	19.65	19.00	-10	9,432	-0.11%
2020/08/27	3	18.70	0	0.00	18.75	3	9,143	0.03%
2020/08/25	2	19.05	0	0.00	18.90	2	8,808	0.02%
2020/08/20	10	18.30	3	18.18	18.35	7	7,781	0.09%
2020/08/19	0	0.00	2	19.03	19.20	-2	7,423	-0.03%
2020/08/18	7	18.67	0	0.00	18.75	7	6,994	0.10%
2020/08/17	1	17.35	1	18.30	18.30	0	6,069	0.00%
2020/08/13	6	15.10	0	0.00	15.15	6	5,420	0.11%
2020/08/05	0	0.00	1	14.35	14.35	-1	5,588	-0.02%
2020/08/04	0	0.00	1	14.15	14.15	-1	5,580	-0.02%
2020/08/03	0	0.00	3	13.90	13.95	-3	5,618	-0.05%
2020/07/28	2	13.65	0	0.00	13.65	2	5,748	0.03%
2020/07/22	0	0.00	1.3	14.81	14.80	-1.3	5,841	-0.02%
2020/07/21	0	0.00	10	14.70	14.65	-10	5,812	-0.17%
2020/07/14	10	15.10	0	0.00	14.50	10	5,936	0.17%
2020/07/13	2	14.60	0	0.00	14.70	2	5,831	0.03%
2020/06/19	0	0.00	1	14.75	14.90	-1	5,882	-0.02%
2020/06/17	0	0.00	1	15.10	15.10	-1	5,890	-0.02%
2020/06/03	0	0.00	6	14.82	14.85	-6	6,041	-0.10%
2020/05/28	1	14.25	0	0.00	14.15	1	5,794	0.02%
2020/05/25	1	14.50	0	0.00	14.35	1	5,686	0.02%
2020/05/22	3	14.50	0	0.00	14.50	3	5,613	0.05%
2020/05/20	14	15.33	0	0.00	15.15	14	5,388	0.26%
2020/05/19	10	15.15	4	14.86	15.15	6	4,976	0.12%
2020/05/14	0	0.00	1	13.80	13.80	-1	4,601	-0.02%
2020/05/04	3	14.55	0	0.00	14.55	3	4,350	0.07%
2020/04/30	0	0.00	4	15.10	15.05	-4	4,319	-0.09%
2020/04/23	0	0.00	3	14.12	14.05	-3	4,252	-0.07%
2020/04/21	2	13.78	0	0.00	13.65	2	4,189	0.05%
2020/04/20	3	14.25	0	0.00	14.20	3	4,109	0.07%
2020/04/17	0	0.00	2	14.75	14.40	-2	4,096	-0.05%
2020/04/14	1	14.55	0	0.00	14.65	1	4,136	0.02%
2020/04/13	1	14.40	0	0.00	14.50	1	4,204	0.02%
2020/04/06	1	13.20	2	13.35	13.45	-1	4,520	-0.02%
2020/04/01	2	13.05	0	0.00	13.05	2	4,451	0.04%
2020/03/31	0	0.00	10	13.00	12.90	-10	4,415	-0.23%
2020/03/27	0	0.00	7	12.44	12.30	-7	4,383	-0.16%
2020/03/26	0	0.00	1	12.35	12.10	-1	4,391	-0.02%
2020/03/25	15	12.62	5	12.55	12.50	10	4,449	0.22%
2020/03/24	0	0.00	2	11.60	11.95	-2	4,522	-0.04%
2020/03/23	1	11.00	0	0.00	11.20	1	4,528	0.02%
2020/03/20	10	11.20	0	0.00	11.45	10	4,539	0.22%
2020/03/19	7	11.04	4	10.65	10.65	3	4,501	0.07%
2020/03/18	2	12.25	0	0.00	11.80	2	4,420	0.05%
2020/03/17	4	12.35	0	0.00	12.35	4	4,403	0.09%
2020/03/13	0	0.00	15	12.72	12.85	-15	4,268	-0.35%
2020/03/12	2	14.00	0	0.00	14.05	2	4,130	0.05%
2020/03/11	1	14.90	0	0.00	15.00	1	4,064	0.02%
2020/03/09	5	15.10	0	0.00	15.10	5	3,995	0.13%
2020/03/06	5	16.25	0	0.00	16.20	5	3,834	0.13%
2020/02/26	5	16.70	0	0.00	16.70	5	4,010	0.12%
2020/02/21	12	17.16	0	0.00	17.20	12	4,001	0.30%
2020/02/04	5	16.70	0	0.00	16.70	5	4,162	0.12%
2020/02/03	1	16.20	10	16.55	16.30	-9	4,143	-0.22%
2020/01/31	1	17.00	0	0.00	17.05	1	4,051	0.02%
2020/01/30	5	17.35	0	0.00	16.80	5	4,097	0.12%
2020/01/17	0	0.00	2	18.45	18.45	-2	3,901	-0.05%
2020/01/08	0	0.00	3	18.65	18.45	-3	3,834	-0.08%
2020/01/07	2	18.75	4	18.78	18.75	-2	3,715	-0.05%
2020/01/03	1	19.20	0	0.00	19.40	1	3,573	0.03%
2020/01/02	10	19.10	0	0.00	19.15	10	3,422	0.29%
2019/12/20	2	18.55	0	0.00	18.45	2	3,192	0.06%
2019/12/18	5	18.50	0	0.00	18.45	5	3,003	0.17%
2019/12/11	0	0.00	1	18.30	18.25	-1	3,470	-0.03%
2019/11/18	0	0.00	15	18.10	18.15	-15	3,710	-0.40%
2019/09/23	0	0.00	1	19.00	18.95	-1	4,962	-0.02%
2019/09/17	7	19.45	0	0.00	19.05	7	4,952	0.14%
2019/09/16	20	19.63	0	0.00	19.40	20	4,911	0.41%
2019/09/02	0	0.00	5	18.80	19.05	-5	4,865	-0.10%
2019/08/22	8	18.38	0	0.00	18.25	8	4,755	0.17%
2019/08/15	0	0.00	50	18.10	18.05	-50	4,564	-1.10%
2019/08/14	50	18.50	0	0.00	18.50	50	4,477	1.12%
2019/08/06	0	19.00	3	18.25	18.65	-3	4,314	-0.07%
2019/07/26	2	20.50	0	0.00	20.55	2	4,395	0.05%
2019/07/25	0	0.00	5	20.70	20.65	-5	4,432	-0.11%
2019/07/24	2	21.23	4	21.05	20.95	-2	4,480	-0.04%
2019/07/23	2	21.25	0	0.00	21.25	2	4,576	0.04%
2019/07/19	0	0.00	2	21.00	21.00	-2	5,051	-0.04%
2019/07/18	2	21.10	0	0.00	21.05	2	5,024	0.04%
2019/07/08	5	20.84	0	0.00	20.70	5	5,038	0.10%
2019/07/03	0	0.00	54	21.30	21.40	-54	5,414	-1.00%
2019/06/28	0	0.00	10	20.70	20.50	-10	5,273	-0.19%
2019/06/24	10	20.30	0	0.00	20.35	10	5,064	0.20%
2019/06/18	1	20.00	0	0.00	20.15	1	4,991	0.02%
2019/06/17	50	20.34	0	0.00	20.30	50	4,974	1.01%
2019/06/14	8	20.33	0	0.00	20.30	8	4,938	0.16%
2019/05/24	1	21.00	0	0.00	21.10	1	5,157	0.02%
2019/05/17	1	21.20	0	0.00	21.25	1	5,396	0.02%
2019/05/10	1	21.00	0	0.00	21.15	1	5,727	0.02%
2019/05/06	0	0.00	1	21.55	21.85	-1	5,805	-0.02%
2019/04/30	1	21.25	0	0.00	21.25	1	5,701	0.02%
2019/04/29	0	0.00	28	20.90	21.05	-28	5,655	-0.50%
2019/04/26	10	21.89	0	0.00	21.30	10	5,629	0.18%
2019/04/25	2	23.60	0	0.00	23.65	2	5,203	0.04%
2019/04/19	5	23.90	0	0.00	24.00	5	5,345	0.09%
2019/04/15	10	24.40	0	0.00	24.20	10	5,539	0.18%
2019/04/11	1	24.55	3	25.20	24.70	-2	5,516	-0.04%
2019/04/10	0	0.00	7	25.10	25.10	-7	5,396	-0.13%
2019/04/09	0	0.00	22	24.79	25.00	-22	5,269	-0.42%
2019/04/08	0	0.00	1	24.10	23.85	-1	5,034	-0.02%
2019/04/03	4	23.80	0	0.00	23.80	4	5,007	0.08%
2019/04/02	0	23.95	2	24.00	23.85	-2	4,994	-0.04%
2019/03/27	0	0.00	2	24.00	24.00	-2	4,924	-0.04%
2019/03/26	2	23.75	0	0.00	23.70	2	4,946	0.04%
2019/03/25	1	23.75	0	0.00	23.80	1	4,939	0.02%
2019/03/22	0	0.00	2	24.28	24.00	-2	4,930	-0.04%
2019/03/21	0	0.00	4	24.15	24.10	-4	4,916	-0.08%
2019/03/20	3	24.20	1	24.10	24.10	2	4,942	0.04%
2019/03/18	0	0.00	2	23.80	23.95	-2	4,984	-0.04%
2019/03/15	5	23.50	0	0.00	23.55	5	5,029	0.10%
2019/03/13	1	23.45	4	23.60	23.55	-3	5,260	-0.06%
2019/03/12	4	23.60	0	0.00	23.45	4	5,410	0.07%
2019/03/11	5	23.84	0	0.00	23.85	5	5,394	0.09%
2019/03/08	2	23.80	0	0.00	23.80	2	5,612	0.04%
2019/02/27	4	23.98	0	0.00	24.05	4	6,043	0.07%
2019/02/26	1	24.15	0	0.00	24.00	1	6,108	0.02%
2019/02/25	0	0.00	10	24.40	24.20	-10	6,143	-0.16%
2019/02/22	0	0.00	10	24.50	24.25	-10	6,151	-0.16%
2019/02/20	10	24.85	0	0.00	24.85	10	6,141	0.16%
2019/02/15	2	24.10	0	0.00	24.20	2	6,051	0.03%
2019/02/12	0	0.00	11	24.51	24.50	-11	5,987	-0.18%
2019/02/11	2	24.60	0	0.00	24.75	2	5,937	0.03%
2019/01/30	0	0.00	4	24.89	25.05	-4	5,909	-0.07%
2019/01/29	1	23.80	0	0.00	24.05	1	5,827	0.02%
2019/01/28	0	0.00	15	24.15	24.00	-15	5,896	-0.25%
2019/01/24	0	0.00	1	24.05	24.05	-1	5,868	-0.02%
2019/01/23	2	23.60	1	23.55	23.60	1	5,911	0.02%
2019/01/21	0	0.00	19	24.25	24.30	-19	5,966	-0.32%
2019/01/18	0	0.00	61	24.10	24.00	-61	5,995	-1.02%
2019/01/16	0	0.00	1	23.50	23.40	-1	6,142	-0.02%
2019/01/14	8	23.48	3	23.30	23.30	5	6,267	0.08%
2019/01/10	10	23.25	7	23.19	23.20	3	6,439	0.05%
2018/12/18	0	0.00	1	22.40	22.40	-1	6,663	-0.02%
2018/12/17	0	0.00	1	22.60	22.60	-1	6,788	-0.01%
2018/12/13	3	23.17	1	23.20	23.20	2	6,830	0.03%
2018/12/12	2	23.00	2	23.20	22.90	0	6,787	0.00%
2018/12/11	41	23.20	3	23.13	23.05	38	6,725	0.57%
2018/12/10	42	23.36	0	0.00	23.40	42	6,673	0.63%
2018/12/07	4	24.43	20	24.60	24.30	-16	6,611	-0.24%
2018/12/06	3	23.73	0	0.00	23.40	3	6,494	0.05%
2018/12/05	13	24.37	1	24.60	24.15	12	6,466	0.19%
2018/12/04	0	0.00	1	23.55	24.05	-1	6,355	-0.02%
2018/12/03	20	23.40	3	23.15	24.00	17	6,242	0.27%
2018/11/30	3	22.08	0	0.00	22.35	3	6,003	0.05%
2018/11/29	1	21.75	21	21.90	21.60	-20	5,936	-0.34%
2018/11/28	24	21.60	2	21.45	21.60	22	5,819	0.38%
2018/11/27	1	22.05	0	0.00	22.05	1	5,666	0.02%
2018/11/23	31	23.67	30	23.20	22.65	1	5,669	0.02%
2018/11/22	10	23.35	2	23.70	23.35	8	5,608	0.14%
2018/11/20	1	22.70	0	0.00	22.60	1	5,617	0.02%
2018/11/12	0	0.00	2	22.25	22.20	-2	5,908	-0.03%
2018/11/06	0	0.00	9	22.05	22.15	-9	6,550	-0.14%
2018/11/05	0	0.00	28	21.44	21.80	-28	6,514	-0.43%
2018/11/01	2	21.00	0	0.00	21.05	2	6,501	0.03%
2018/10/31	20	20.85	5	20.71	20.85	15	6,540	0.23%
2018/10/30	4	19.90	0	0.00	20.00	4	6,525	0.06%
2018/10/26	4	20.00	8	20.14	20.20	-4	6,575	-0.06%
2018/10/24	5	21.21	0	0.00	21.20	5	6,413	0.08%
2018/10/23	13	22.47	0	0.00	22.20	13	6,251	0.21%
2018/10/22	0	0.00	17	23.39	23.35	-17	6,141	-0.28%
2018/10/19	4	22.45	0	0.00	22.45	4	6,136	0.07%
2018/10/18	7	23.94	0	0.00	23.60	7	6,006	0.12%
2018/10/17	18	24.63	0	0.00	24.30	18	5,938	0.30%
2018/10/12	1	25.45	0	0.00	25.50	1	5,962	0.02%
2018/10/11	6	25.45	0	0.00	25.15	6	5,961	0.10%
2018/10/05	0	0.00	1	28.40	28.55	-1	6,057	-0.02%
2018/09/26	0	0.00	1	30.20	29.80	-1	6,041	-0.02%
2018/09/21	1	28.00	15	28.68	29.05	-14	5,911	-0.24%
2018/09/20	0	0.00	2	28.25	28.25	-2	5,828	-0.03%
2018/09/17	4	28.25	0	0.00	28.15	4	5,964	0.07%
2018/09/14	5	28.25	0	0.00	28.60	5	6,015	0.08%
2018/09/13	5	28.10	0	0.00	28.20	5	6,122	0.08%
2018/09/12	0	0.00	2	28.10	28.10	-2	6,210	-0.03%
2018/09/11	0	0.00	2	27.70	27.70	-2	6,289	-0.03%
2018/09/07	0	0.00	4	29.15	28.60	-4	6,213	-0.06%
2018/09/06	2	28.90	0	0.00	28.75	2	6,316	0.03%
2018/09/05	9	29.17	0	0.00	28.90	9	6,360	0.14%
2018/08/28	1	31.25	1	31.00	30.75	0	6,708	0.00%
2018/08/27	1	30.85	0	0.00	31.00	1	6,691	0.01%
2018/08/23	15	30.59	5	30.45	30.75	10	6,976	0.14%
2018/08/22	1	31.00	3	31.50	31.00	-2	7,023	-0.03%
2018/08/21	0	0.00	7	31.26	31.20	-7	7,084	-0.10%
2018/08/17	0	0.00	11	31.22	30.70	-11	7,205	-0.15%
2018/08/16	10	30.50	0	0.00	30.45	10	7,182	0.14%
2018/08/15	11	30.99	15	30.78	31.00	-4	7,273	-0.05%
2018/08/14	0	0.00	9	30.33	31.10	-9	7,046	-0.13%
2018/08/13	2	28.50	0	0.00	28.30	2	7,045	0.03%
2018/08/08	0	0.00	2	29.50	29.75	-2	7,413	-0.03%
2018/08/07	0	0.00	1	29.10	29.20	-1	7,427	-0.01%
2018/08/02	2	28.50	0	0.00	28.35	2	7,430	0.03%
2018/07/26	0	0.00	16	28.18	28.50	-16	7,664	-0.21%
2018/07/25	0	0.00	8	27.82	27.80	-8	7,687	-0.10%
2018/07/23	0	0.00	2	27.30	27.00	-2	7,747	-0.03%
2018/07/20	5	26.80	0	0.00	26.75	5	7,968	0.06%
2018/07/19	0	0.00	2	27.30	27.20	-2	7,994	-0.03%
2018/07/18	4	27.45	2	27.48	27.50	2	8,138	0.02%
2018/07/17	10	28.13	0	0.00	27.90	10	8,189	0.12%
2018/07/16	7	28.75	0	0.00	28.40	7	8,405	0.08%
2018/07/13	4	29.63	9	29.78	29.90	-5	8,521	-0.06%
2018/07/12	0	0.00	5	29.33	29.40	-5	8,529	-0.06%
2018/07/10	0	0.00	8	29.06	29.10	-8	8,815	-0.09%
2018/07/06	15	28.63	0	0.00	28.55	15	9,001	0.17%
2018/07/05	3	29.02	0	0.00	28.50	3	8,991	0.03%
2018/07/02	5	29.40	0	0.00	29.55	5	9,290	0.05%
2018/06/29	1	29.50	0	0.00	29.30	1	9,302	0.01%
2018/06/28	0	0.00	5	29.68	29.40	-5	9,253	-0.05%
2018/06/26	5	29.86	0	0.00	29.75	5	9,307	0.05%
2018/06/22	0	0.00	19	29.74	29.75	-19	9,401	-0.20%
2018/06/21	2	29.40	7	29.81	29.40	-5	9,392	-0.05%
2018/06/20	0	0.00	25	29.16	29.15	-25	9,424	-0.27%
2018/06/19	4	28.10	0	0.00	28.10	4	9,383	0.04%
2018/06/15	5	28.72	0	0.00	28.65	5	9,373	0.05%
2018/06/14	13	29.42	0	0.00	29.10	13	9,383	0.14%
2018/06/13	0	0.00	4	30.00	29.80	-4	9,441	-0.04%
2018/06/12	19	29.82	0	0.00	29.85	19	9,474	0.20%
2018/06/11	20	30.63	2	30.40	30.25	18	9,420	0.19%
2018/06/08	4	31.28	0	0.00	31.20	4	9,428	0.04%
2018/06/07	0	0.00	3	31.75	31.90	-3	9,401	-0.03%
2018/06/06	2	31.25	0	0.00	31.15	2	9,397	0.02%
2018/06/05	4	31.38	2	31.40	31.20	2	9,382	0.02%
2018/06/04	2	31.50	1	31.70	31.70	1	9,349	0.01%
2018/06/01	2	31.50	0	0.00	31.50	2	9,322	0.02%
2018/05/31	1	32.10	13	32.11	32.10	-12	9,197	-0.13%
2018/05/29	2	31.50	9	32.03	31.45	-7	9,030	-0.08%
2018/05/28	9	31.55	6	31.60	31.30	3	9,018	0.03%
2018/05/25	16	32.31	0	0.00	32.05	16	9,076	0.18%
2018/05/24	3	33.38	0	0.00	33.20	3	9,103	0.03%
2018/05/23	10	33.55	10	34.00	34.00	0	9,061	0.00%
2018/05/22	5	33.50	6	34.01	33.25	-1	8,908	-0.01%
2018/05/21	13	34.76	10	33.80	33.60	3	8,885	0.03%
2018/05/18	5	33.48	49	33.25	33.95	-44	8,590	-0.51%
2018/05/15	2	31.70	0	0.00	31.45	2	8,296	0.02%
2018/05/14	0	0.00	1	32.45	32.40	-1	8,370	-0.01%
2018/05/11	2	31.65	9	31.63	31.80	-7	8,389	-0.08%
2018/05/10	11	30.93	0	0.00	30.90	11	8,384	0.13%
2018/05/09	19	31.19	0	0.00	31.05	19	8,365	0.23%
2018/05/08	25	32.68	0	0.00	32.60	25	8,392	0.30%
2018/05/07	0	0.00	15	32.85	33.35	-15	8,430	-0.18%
2018/05/04	15	32.10	0	0.00	32.55	15	8,521	0.18%
2018/05/02	6	33.03	4	33.65	33.30	2	8,690	0.02%
2018/04/30	14	33.06	2	33.00	33.00	12	8,651	0.14%
2018/04/27	20	33.11	5	33.55	33.55	15	8,690	0.17%
2018/04/26	27	33.45	56	33.67	33.60	-29	8,736	-0.33%
2018/04/25	10	31.90	10	32.38	32.10	0	8,639	0.00%
2018/04/24	0	0.00	3	33.20	32.95	-3	8,660	-0.03%
2018/04/23	21	32.60	0	0.00	32.50	21	8,688	0.24%
2018/04/20	18	33.25	15	33.78	33.10	3	8,766	0.03%
2018/04/19	3	32.45	8	33.03	33.00	-5	8,722	-0.06%
2018/04/18	6	32.20	24	32.48	32.65	-18	8,774	-0.21%
2018/04/17	19	31.54	0	0.00	31.55	19	8,829	0.22%
2018/04/16	0	0.00	7	32.53	32.25	-7	9,057	-0.08%
2018/04/13	0	0.00	66	31.54	31.90	-66	9,208	-0.72%
2018/04/11	7	30.60	0	0.00	30.25	7	9,729	0.07%
2018/04/09	0	0.00	52	31.23	31.40	-52	10,351	-0.50%
2018/04/03	90	29.24	0	0.00	29.35	90	10,573	0.85%
2018/04/02	2	29.95	0	0.00	29.80	2	11,452	0.02%
2018/03/31	0	0.00	4	30.70	30.60	-4	12,081	-0.03%
2018/03/29	0	0.00	30	30.50	30.50	-30	13,452	-0.22%
2018/03/28	0	0.00	75	30.45	30.05	-75	13,439	-0.56%
2018/03/27	0	0.00	1	30.00	30.00	-1	13,456	-0.01%
2018/03/26	0	0.00	2	29.75	29.60	-2	13,432	-0.01%
2018/03/23	12	28.41	16	29.08	29.75	-4	13,414	-0.03%
2018/03/22	6	29.37	4	29.90	29.45	2	13,356	0.01%
2018/03/21	15	29.58	0	0.00	29.45	15	13,407	0.11%
2018/03/20	0	0.00	15	29.88	29.90	-15	13,481	-0.11%
2018/03/19	0	0.00	1	30.00	29.50	-1	13,563	-0.01%
2018/03/16	12	28.94	0	0.00	29.05	12	13,527	0.09%
2018/03/15	18	28.80	10	29.39	29.40	8	13,649	0.06%
2018/03/14	0	0.00	24	29.32	29.40	-24	13,650	-0.18%
2018/03/12	0	0.00	1	29.00	28.60	-1	13,987	-0.01%
2018/03/09	0	0.00	5	28.45	27.95	-5	14,164	-0.04%
2018/03/08	1	28.00	0	0.00	28.05	1	14,802	0.01%
2018/03/07	8	28.07	1	28.50	27.90	7	15,475	0.05%
2018/03/06	2	28.30	4	28.38	28.35	-2	15,565	-0.01%
2018/03/05	10	28.30	0	0.00	27.90	10	15,651	0.06%
2018/03/02	31	28.98	0	0.00	28.90	31	15,668	0.20%
2018/03/01	10	28.80	10	29.63	29.70	0	15,776	0.00%
2018/02/27	0	0.00	23	29.46	29.20	-23	15,719	-0.15%
2018/02/26	0	0.00	16	28.92	29.00	-16	15,721	-0.10%
2018/02/23	5	27.99	20	27.70	28.00	-15	15,928	-0.09%
2018/02/21	0	0.00	7	27.50	27.50	-7	16,059	-0.04%
2018/02/12	6	26.69	0	0.00	26.65	6	16,094	0.04%
2018/02/08	15	26.95	1	27.25	27.25	14	16,352	0.09%
2018/02/07	7	27.21	7	27.42	26.90	0	16,513	0.00%
2018/02/06	3	26.15	0	0.00	26.35	3	16,691	0.02%
2018/02/05	13	28.16	0	0.00	28.05	13	17,180	0.08%
2018/02/02	1	28.95	0	0.00	28.95	1	17,734	0.01%
2018/02/01	27	28.91	2	29.15	28.80	25	17,753	0.14%
2018/01/31	7	28.64	0	0.00	28.75	7	17,730	0.04%
2018/01/29	1	30.20	48	30.54	30.50	-47	17,715	-0.27%
2018/01/26	0	0.00	10	29.90	29.80	-10	17,625	-0.06%
2018/01/25	1	29.75	0	0.00	29.55	1	17,442	0.01%
2018/01/23	2	29.20	0	0.00	29.10	2	17,398	0.01%
2018/01/19	4	29.33	0	0.00	29.15	4	17,290	0.02%
2018/01/18	10	29.80	2	29.85	29.80	8	17,160	0.05%
2018/01/15	39	29.99	5	30.10	29.90	34	16,759	0.20%
2018/01/12	70	30.49	0	0.00	30.40	70	16,553	0.42%
2018/01/11	2	30.65	0	0.00	30.35	2	16,355	0.01%
2018/01/10	0	0.00	12	31.53	31.05	-12	16,264	-0.07%
2018/01/09	7	31.18	3	31.48	31.60	4	15,960	0.03%
2018/01/08	0	0.00	50	31.00	31.15	-50	15,651	-0.32%
2018/01/05	9	30.27	10	30.50	30.80	-1	15,233	-0.01%
2018/01/04	18	30.75	0	0.00	30.15	18	14,980	0.12%
2018/01/03	53	30.49	0.5	30.35	30.35	52.5	14,682	0.36%
2018/01/02	3	31.00	0.5	30.80	30.80	2.5	14,308	0.02%