國喬 (1312)-大昌-安康券商分點個股進出

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
14.50
漲跌
▼0.05
漲幅
-0.34%
成交量
2,887張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

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－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康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
2024/05/31	1	14.50	0	0.00	14.50	1	3,115	0.03%
2024/05/30	6	14.67	0	0.00	14.55	6	3,114	0.19%
2024/05/28	5	14.75	17	14.51	14.75	-12	3,056	-0.39%
2024/05/24	10	14.00	0	0.00	14.25	10	2,966	0.34%
2024/05/17	3	14.82	5	14.65	14.70	-2	2,801	-0.07%
2024/05/15	9	14.76	2	14.85	14.85	7	2,643	0.26%
2024/05/14	3	14.25	0	0.00	14.15	3	2,372	0.13%
2024/05/13	2	14.40	3	14.07	14.35	-1	2,299	-0.04%
2024/05/08	10	13.20	0	0.00	13.25	10	2,076	0.48%
2024/04/30	7	13.50	0	0.00	13.50	7	2,125	0.33%
2024/04/17	0	0.00	2	13.00	12.95	-2	2,215	-0.09%
2024/04/16	10	13.15	0	0.00	12.95	10	2,259	0.44%
2024/04/12	8	13.40	0	0.00	13.35	8	2,259	0.35%
2024/03/21	1	13.45	0	0.00	13.45	1	2,906	0.03%
2024/03/20	1	13.00	1	12.95	13.15	0	2,986	0.00%
2024/03/19	0	13.40	0	0.00	13.15	0	3,002	0.00%
2024/03/07	1	13.90	0	0.00	13.90	1	3,119	0.03%
2024/03/06	0	14.15	0	0.00	14.05	0	3,090	0.00%
2024/02/05	0	0.00	2	14.20	14.25	-2	3,121	-0.06%
2024/01/19	0	0.00	2	14.05	14.10	-2	2,918	-0.07%
2024/01/17	3	14.07	0	0.00	14.05	3	2,888	0.10%
2023/12/29	1	15.10	0	0.00	15.20	1	2,498	0.04%
2023/12/26	0	0.00	2	15.35	15.10	-2	2,395	-0.08%
2023/12/25	0	0.00	8	14.89	14.85	-8	2,213	-0.36%
2023/12/19	4	14.99	0	0.00	14.90	4	1,841	0.22%
2023/12/18	2	15.20	0	0.00	15.20	2	1,754	0.11%
2023/12/14	0	0.00	10	15.25	15.20	-10	1,614	-0.62%
2023/12/13	3	15.20	0	0.00	15.15	3	1,560	0.19%
2023/12/12	0	0.00	1	15.05	15.45	-1	1,536	-0.07%
2023/12/11	1	15.30	0	0.00	15.20	1	1,441	0.07%
2023/12/07	1	15.75	0	0.00	15.70	1	1,337	0.07%
2023/12/06	1	16.05	2	16.00	15.95	-1	1,305	-0.08%
2023/12/04	1	16.00	0	0.00	16.00	1	1,276	0.08%
2023/11/29	1	16.10	0	0.00	16.10	1	1,197	0.08%
2023/11/20	1	16.35	0	0.00	16.35	1	1,023	0.10%
2023/11/09	1	15.90	0	0.00	15.85	1	1,163	0.09%
2023/10/26	1	15.90	0	0.00	15.90	1	1,430	0.07%
2023/09/20	0	0.00	1	17.40	17.25	-1	1,753	-0.06%
2023/09/19	1	17.40	0	0.00	17.45	1	1,751	0.06%
2023/09/14	1	17.45	0	0.00	17.40	1	1,754	0.06%
2023/09/13	0	0.00	1	17.45	17.55	-1	1,748	-0.06%
2023/09/08	1	17.10	0	0.00	17.10	1	1,733	0.06%
2023/08/23	0	0.00	0	16.45	16.40	0	1,825	0.00%
2023/08/17	1	16.20	0	0.00	16.70	1	1,817	0.06%
2023/08/14	3	17.37	0	0.00	17.25	3	1,706	0.18%
2023/07/27	10	18.15	0	0.00	18.20	10	1,677	0.60%
2023/06/20	1	19.40	0	0.00	19.20	1	2,544	0.04%
2023/06/19	1	19.40	0	0.00	19.35	1	2,530	0.04%
2023/05/26	0	19.20	0	0.00	18.95	0	2,681	0.00%
2023/05/16	1	19.05	0	0.00	19.05	1	2,742	0.04%
2023/05/02	0	0.00	3	20.05	20.10	-3	2,900	-0.10%
2023/04/24	3	20.90	0	0.00	20.80	3	2,921	0.10%
2023/04/21	0	0.00	5	20.20	20.25	-5	2,765	-0.18%
2023/04/19	5	20.20	0	0.00	20.20	5	2,771	0.18%
2023/04/14	0	0.00	1	21.00	21.15	-1	2,686	-0.04%
2023/04/13	1	21.05	0	0.00	20.75	1	2,655	0.04%
2023/04/12	2	20.60	0	0.00	20.60	2	2,543	0.08%
2023/03/27	0	0.00	1	20.00	20.00	-1	2,697	-0.04%
2023/03/17	0	0.00	2	19.38	19.55	-2	3,123	-0.06%
2023/03/16	1	18.90	0	0.00	18.90	1	3,124	0.03%
2023/03/13	0	19.80	0	0.00	19.65	0	3,388	0.00%
2023/02/24	1	19.95	0	0.00	19.90	1	4,677	0.02%
2023/02/22	2	19.78	4	19.81	19.85	-2	4,664	-0.04%
2023/02/17	0	0.00	12	19.80	19.85	-12	4,755	-0.25%
2023/02/16	0	0.00	2	19.70	19.65	-2	4,872	-0.04%
2023/02/15	0	0.00	21	19.65	19.65	-21	4,963	-0.42%
2023/02/14	0	0.00	2	19.55	19.50	-2	4,957	-0.04%
2023/02/10	2	19.30	0	0.00	19.30	2	5,003	0.04%
2023/02/06	0	0.00	3	19.98	19.95	-3	4,905	-0.06%
2023/02/03	0	0.00	2	19.95	19.85	-2	4,885	-0.04%
2023/02/02	1	20.00	0	0.00	19.95	1	4,851	0.02%
2023/02/01	0	0.00	2	20.25	20.10	-2	4,806	-0.04%
2023/01/31	0	0.00	19	20.10	20.05	-19	4,794	-0.40%
2023/01/30	1	19.75	0	0.00	19.80	1	4,739	0.02%
2023/01/17	0	0.00	6	19.83	19.85	-6	4,691	-0.13%
2023/01/16	0	0.00	4	19.78	19.70	-4	4,665	-0.09%
2023/01/12	0	0.00	1	19.50	19.60	-1	4,591	-0.02%
2023/01/10	1	19.35	0	0.00	19.40	1	4,540	0.02%
2023/01/03	1	19.15	1	19.20	19.20	0	4,453	0.00%
2022/12/22	0	0.00	2	18.45	18.75	-2	4,346	-0.05%
2022/12/21	2	18.30	2	18.45	18.15	0	4,338	0.00%
2022/12/20	2	18.40	2	18.58	18.25	0	4,264	0.00%
2022/12/19	1	18.50	1	18.55	18.35	0	4,281	0.00%
2022/12/16	2	18.68	0	0.00	18.35	2	4,271	0.05%
2022/12/15	0	0.00	1	19.10	19.05	-1	4,192	-0.02%
2022/12/14	0	0.00	2	18.80	18.80	-2	4,160	-0.05%
2022/12/09	4	19.30	6	19.68	19.00	-2	4,067	-0.05%
2022/12/06	44	19.59	15	19.35	19.20	29	3,753	0.77%
2022/12/05	12	20.16	0	0.00	20.20	12	3,604	0.33%
2022/12/02	22	20.34	5	20.40	20.30	17	3,560	0.48%
2022/12/01	13	20.86	5	20.70	20.70	8	3,402	0.24%
2022/11/30	5	19.45	3	20.67	20.80	2	2,936	0.07%
2022/11/29	0	0.00	6	18.90	18.95	-6	2,586	-0.23%
2022/11/28	2	18.70	36	18.71	18.80	-34	2,511	-1.35%
2022/11/25	0	0.00	22	18.35	18.30	-22	2,377	-0.93%
2022/11/23	0	0.00	3	17.50	17.50	-3	2,259	-0.13%
2022/11/18	0	0.00	1	17.55	17.50	-1	2,287	-0.04%
2022/11/14	4	17.75	0	0.00	17.80	4	2,318	0.17%
2022/11/11	8	18.15	0	0.00	18.05	8	2,211	0.36%
2022/11/10	0	0.00	2	18.45	18.40	-2	2,185	-0.09%
2022/11/09	0	0.00	6	18.42	18.50	-6	2,248	-0.27%
2022/11/08	0	0.00	2	18.10	18.00	-2	2,258	-0.09%
2022/11/03	0	0.00	6	17.73	17.75	-6	2,362	-0.25%
2022/10/31	1	17.50	0	0.00	17.40	1	2,386	0.04%
2022/10/13	0	0.00	3	17.00	16.80	-3	2,486	-0.12%
2022/09/30	1	17.10	0	0.00	17.50	1	3,229	0.03%
2022/08/31	1	18.75	0	0.00	18.80	1	3,658	0.03%
2022/08/24	1	19.50	1	19.45	19.20	0	3,731	0.00%
2022/08/17	1	18.75	1	18.70	18.70	0	3,748	0.00%
2022/08/16	1	18.95	0	0.00	18.85	1	3,712	0.03%
2022/08/02	1	19.60	0	0.00	19.60	1	3,817	0.03%
2022/07/19	0	0.00	2	18.95	19.35	-2	4,361	-0.05%
2022/07/12	0	0.00	5	20.50	20.35	-5	3,987	-0.13%
2022/07/05	0	0.00	1	22.10	22.15	-1	3,845	-0.03%
2022/07/01	3	22.10	0	0.00	21.95	3	3,924	0.08%
2022/06/28	1	23.30	0	0.00	23.30	1	4,190	0.02%
2022/06/27	0	0.00	1	23.05	23.20	-1	4,495	-0.02%
2022/06/23	0	0.00	21	22.66	22.35	-21	4,515	-0.47%
2022/06/22	1	22.20	5	23.20	22.25	-4	4,511	-0.09%
2022/06/21	21	22.95	0	0.00	23.10	21	4,418	0.48%
2022/06/20	2	22.95	0	0.00	22.80	2	4,393	0.05%
2022/06/15	0	0.00	2	24.20	24.20	-2	4,381	-0.05%
2022/06/14	1	23.90	1	23.95	23.95	0	4,404	0.00%
2022/06/13	1	24.10	0	0.00	24.15	1	4,426	0.02%
2022/06/07	0	0.00	2	24.50	24.50	-2	4,595	-0.04%
2022/06/06	0	0.00	14	24.60	24.55	-14	4,808	-0.29%
2022/06/02	0	0.00	11	24.80	24.75	-11	4,978	-0.22%
2022/06/01	0	0.00	2	24.60	24.50	-2	5,083	-0.04%
2022/05/31	2	24.35	0	0.00	24.50	2	5,132	0.04%
2022/05/27	21	24.05	0	0.00	24.00	21	5,388	0.39%
2022/05/20	10	24.20	0	0.00	24.10	10	5,713	0.18%
2022/05/16	20	23.98	0	0.00	23.95	20	5,853	0.34%
2022/05/12	2	23.75	0	0.00	23.45	2	6,070	0.03%
2022/05/09	3	24.88	0	0.00	24.60	3	6,485	0.05%
2022/05/03	1	25.60	0	0.00	25.65	1	6,694	0.01%
2022/04/29	1	25.95	4	26.30	26.05	-3	6,777	-0.04%
2022/04/28	0	0.00	2	25.30	25.80	-2	6,871	-0.03%
2022/04/27	4	25.30	0	0.00	25.05	4	6,853	0.06%
2022/04/21	20	26.55	21	26.36	26.50	-1	6,834	-0.01%
2022/04/20	1	26.20	0	0.00	26.30	1	6,875	0.01%
2022/04/19	1	26.15	3	26.15	26.25	-2	6,929	-0.03%
2022/04/18	2	26.08	0	0.00	26.05	2	7,130	0.03%
2022/04/13	0	0.00	0	26.45	26.30	0	7,342	0.00%
2022/04/11	1	26.15	0	0.00	26.15	1	7,410	0.01%
2022/04/07	1	26.30	0	0.00	26.25	1	7,512	0.01%
2022/04/01	1	26.90	0	0.00	27.00	1	7,483	0.01%
2022/03/31	1	27.35	6	27.63	27.30	-5	7,388	-0.07%
2022/03/30	21	28.01	17	28.19	27.85	4	7,366	0.05%
2022/03/14	0	0.00	5	26.65	26.80	-5	7,632	-0.07%
2022/03/10	0	0.00	5	26.55	26.50	-5	7,763	-0.06%
2022/03/09	18	26.27	0	0.00	26.10	18	7,810	0.23%
2022/03/08	1	27.35	0	0.00	26.70	1	7,737	0.01%
2022/03/07	2	27.83	0	0.00	27.75	2	7,794	0.03%
2022/03/04	3	28.68	4	28.75	28.65	-1	8,034	-0.01%
2022/03/03	4	28.91	4	29.11	28.95	0	8,350	0.00%
2022/03/02	12	28.70	22	28.87	28.85	-10	9,203	-0.11%
2022/03/01	10	28.80	0	0.00	28.75	10	9,854	0.10%
2022/02/25	1	27.90	9	28.13	28.40	-8	10,084	-0.08%
2022/02/24	2	28.08	7	28.23	27.80	-5	10,113	-0.05%
2022/02/23	0	0.00	1	28.45	28.45	-1	10,078	-0.01%
2022/02/22	3	28.45	2	28.95	28.35	1	10,231	0.01%
2022/02/21	0	0.00	8	28.68	28.70	-8	10,260	-0.08%
2022/02/18	2	28.55	5	28.60	28.55	-3	10,295	-0.03%
2022/02/17	0	0.00	2	28.38	28.35	-2	10,442	-0.02%
2022/02/16	1	28.30	2	28.40	28.25	-1	10,722	-0.01%
2022/02/15	0	0.00	4	28.31	28.35	-4	11,238	-0.04%
2022/02/14	8	28.42	0	0.00	28.30	8	11,335	0.07%
2022/02/11	3	29.02	7	28.92	29.00	-4	11,247	-0.04%
2022/02/10	3	28.75	0	0.00	28.80	3	11,082	0.03%
2022/02/09	1	28.35	4	28.40	28.50	-3	10,962	-0.03%
2022/02/08	0	0.00	10	28.15	28.25	-10	10,899	-0.09%
2022/02/07	0	0.00	3	27.70	27.80	-3	10,850	-0.03%
2022/01/25	0	0.00	1	26.70	26.50	-1	10,809	-0.01%
2022/01/24	1	27.00	0	0.00	27.00	1	10,773	0.01%
2022/01/21	0	0.00	4	27.65	27.50	-4	10,718	-0.04%
2022/01/20	0	0.00	11	27.92	27.85	-11	10,619	-0.10%
2022/01/19	2	27.73	0	0.00	27.60	2	10,619	0.02%
2022/01/18	9	27.94	0	0.00	27.80	9	10,534	0.09%
2022/01/14	10	27.80	3	27.75	27.85	7	10,674	0.07%
2022/01/13	3	28.10	5	28.05	28.05	-2	10,691	-0.02%
2022/01/12	5	27.60	0	0.00	27.75	5	10,724	0.05%
2022/01/11	1	27.60	0	0.00	27.65	1	10,735	0.01%
2022/01/07	5	28.46	15	28.70	28.25	-10	10,611	-0.09%
2022/01/05	1	28.25	0	0.00	28.10	1	10,537	0.01%
2021/12/30	10	28.90	0	0.00	28.70	10	10,636	0.09%
2021/12/28	5	28.55	0	0.00	28.65	5	10,792	0.05%
2021/12/24	2	28.65	2	28.40	28.40	0	11,428	0.00%
2021/12/23	0	0.00	20	28.25	28.35	-20	11,759	-0.17%
2021/12/22	4	28.20	1	28.30	28.20	3	12,365	0.02%
2021/12/17	1	28.25	20	28.28	28.30	-19	13,159	-0.14%
2021/12/16	20	28.00	8	27.92	27.90	12	13,171	0.09%
2021/12/15	3	28.15	0	0.00	27.95	3	13,213	0.02%
2021/12/14	1	28.25	0	0.00	28.10	1	13,455	0.01%
2021/12/13	3	28.22	0	0.00	28.15	3	13,645	0.02%
2021/12/10	12	28.22	5	28.30	28.20	7	13,719	0.05%
2021/12/09	1	28.50	4	28.40	28.45	-3	13,672	-0.02%
2021/12/08	11	28.66	5	28.55	28.55	6	13,661	0.04%
2021/12/07	1	28.65	20	28.65	28.75	-19	13,548	-0.14%
2021/12/06	0	0.00	4	28.35	28.35	-4	13,459	-0.03%
2021/12/02	10	28.40	0	0.00	28.40	10	13,374	0.07%
2021/12/01	3	28.63	6	28.55	28.70	-3	13,300	-0.02%
2021/11/30	13	29.02	5	28.75	28.75	8	13,134	0.06%
2021/11/29	16	28.86	9	28.83	28.70	7	12,856	0.05%
2021/11/26	19	29.98	5	29.94	29.80	14	12,642	0.11%
2021/11/25	11	29.85	14	30.01	29.75	-3	11,857	-0.03%
2021/11/24	0	0.00	9	28.79	29.20	-9	11,104	-0.08%
2021/11/23	2	28.20	0	0.00	28.15	2	10,814	0.02%
2021/11/19	0	0.00	1	28.55	28.50	-1	10,778	-0.01%
2021/11/18	8	28.53	1.1	28.55	28.70	6.9	10,714	0.06%
2021/11/17	1	28.15	37	28.23	28.15	-36	10,699	-0.34%
2021/11/16	10	28.55	0	0.00	28.45	10	10,782	0.09%
2021/11/15	0	0.00	15	28.93	28.80	-15	10,695	-0.14%
2021/11/12	6	28.92	7	28.76	29.55	-1	10,498	-0.01%
2021/11/11	2	27.55	0	0.00	27.50	2	10,105	0.02%
2021/11/10	2	28.60	6	28.38	28.15	-4	10,236	-0.04%
2021/11/09	1	27.90	1	27.75	27.95	0	10,379	0.00%
2021/11/08	0	0.00	20	27.87	27.85	-20	10,598	-0.19%
2021/11/04	0	0.00	1	27.05	27.10	-1	10,873	-0.01%
2021/11/03	0	0.00	18	27.39	27.50	-18	10,892	-0.17%
2021/11/02	1	27.05	0	0.00	26.95	1	11,027	0.01%
2021/11/01	0	0.00	5	27.21	27.05	-5	11,256	-0.04%
2021/10/29	0	0.00	4	26.95	27.00	-4	11,323	-0.04%
2021/10/28	0	0.00	4	26.95	26.95	-4	11,313	-0.04%
2021/10/27	1	26.65	0	0.00	26.55	1	11,359	0.01%
2021/10/25	11	26.41	4	26.75	26.80	7	11,456	0.06%
2021/10/22	10	26.52	0	0.00	26.35	10	11,536	0.09%
2021/10/20	10	26.90	0	0.00	26.90	10	11,630	0.09%
2021/10/19	3	27.17	2	27.20	27.30	1	11,719	0.01%
2021/10/18	16	27.52	25	27.74	27.35	-9	11,753	-0.08%
2021/10/15	0	0.00	1	27.20	27.20	-1	11,849	-0.01%
2021/10/14	13	26.85	3	26.90	26.95	10	12,027	0.08%
2021/10/13	16	27.48	0	0.00	27.15	16	12,000	0.13%
2021/10/12	6	27.72	0	0.00	27.75	6	12,108	0.05%
2021/10/08	1	28.25	0	0.00	28.10	1	12,156	0.01%
2021/10/07	0	0.00	4	28.40	28.70	-4	12,374	-0.03%
2021/10/06	1	28.45	25	28.20	28.10	-24	12,730	-0.19%
2021/10/04	27	27.69	1	26.95	26.85	26	12,812	0.20%
2021/10/01	1	28.35	1	28.15	28.10	0	12,723	0.00%
2021/09/30	6	29.32	0	0.00	28.95	6	12,932	0.05%
2021/09/29	70	30.67	32	30.91	29.80	38	13,036	0.29%
2021/09/28	16	30.27	47	30.68	31.00	-31	13,169	-0.24%
2021/09/27	4	30.30	17	30.09	30.35	-13	16,563	-0.08%
2021/09/24	5	29.26	15	29.30	29.25	-10	18,467	-0.05%
2021/09/22	0	0.00	1	28.50	28.65	-1	18,974	-0.01%
2021/09/17	27	29.51	3	29.82	29.10	24	19,124	0.13%
2021/09/16	6	29.68	32	29.74	29.90	-26	18,943	-0.14%
2021/09/15	9	29.22	7	29.50	28.80	2	18,890	0.01%
2021/09/14	14	29.29	6	29.28	29.15	8	19,005	0.04%
2021/09/13	0	0.00	7	29.33	29.40	-7	19,224	-0.04%
2021/09/06	1	28.75	0	0.00	28.50	1	21,221	0.00%
2021/09/03	0	0.00	1	29.30	29.25	-1	21,757	0.00%
2021/09/02	10	29.73	0	0.00	29.45	10	22,413	0.04%
2021/09/01	8	30.13	9	30.42	30.10	-1	22,929	0.00%
2021/08/31	6	29.83	7	30.10	30.45	-1	23,466	0.00%
2021/08/30	0	0.00	1	29.50	29.50	-1	24,389	0.00%
2021/08/27	1	29.60	10	29.35	29.50	-9	24,911	-0.04%
2021/08/26	0	0.00	1	29.15	29.05	-1	25,559	0.00%
2021/08/25	0	0.00	1	28.90	28.90	-1	26,376	0.00%
2021/08/24	6	28.83	4	28.71	28.75	2	26,576	0.01%
2021/08/23	1	28.55	1	28.40	28.45	0	26,948	0.00%
2021/08/20	13	28.41	2	28.25	28.10	11	27,069	0.04%
2021/08/18	1	28.80	1	28.60	29.95	0	27,251	0.00%
2021/08/17	1	29.65	8	29.76	29.20	-7	27,885	-0.03%
2021/08/13	8	31.58	14	31.40	31.20	-6	28,018	-0.02%
2021/08/12	11	31.09	95	30.44	31.30	-84	28,173	-0.30%
2021/08/11	17	31.01	6	30.62	30.00	11	28,360	0.04%
2021/08/10	4	30.33	25	30.59	30.70	-21	28,688	-0.07%
2021/08/09	2	30.45	2	30.75	30.70	0	29,084	0.00%
2021/08/05	5	30.95	9	30.58	30.90	-4	29,798	-0.01%
2021/08/04	0	0.00	1	30.20	30.30	-1	30,190	0.00%
2021/08/02	0	0.00	14	29.68	29.75	-14	31,372	-0.04%
2021/07/30	10	29.28	11	29.26	29.15	-1	31,833	0.00%
2021/07/29	2	28.80	2	29.15	29.30	0	32,167	0.00%
2021/07/28	6	28.80	6	29.09	28.90	0	32,510	0.00%
2021/07/27	16	29.31	4	29.46	29.25	12	33,073	0.04%
2021/07/26	8	29.80	2	30.05	29.75	6	33,683	0.02%
2021/07/23	47	30.13	58	30.20	30.45	-11	34,349	-0.03%
2021/07/22	7	29.39	20	29.80	29.45	-13	34,457	-0.04%
2021/07/21	1	29.35	85	29.28	29.30	-84	34,896	-0.24%
2021/07/20	11	30.23	1	30.25	30.05	10	35,053	0.03%
2021/07/19	3	31.28	14	31.22	31.40	-11	35,307	-0.03%
2021/07/16	0	0.00	8	31.18	31.30	-8	36,742	-0.02%
2021/07/15	2	30.95	20	30.98	31.15	-18	37,062	-0.05%
2021/07/14	11	29.70	10	29.83	30.05	1	37,787	0.00%
2021/07/13	36	30.54	8	30.25	30.15	28	38,665	0.07%
2021/07/12	25	31.73	0	0.00	31.45	25	38,720	0.06%
2021/07/09	8	31.91	11	32.09	31.80	-3	39,020	-0.01%
2021/07/08	32	31.85	24	32.04	32.10	8	39,246	0.02%
2021/07/07	65	32.21	14	32.27	31.80	51	39,497	0.13%
2021/07/06	2	33.13	22	33.37	33.35	-20	39,662	-0.05%
2021/07/05	185	33.13	17	32.76	32.75	168	39,482	0.43%	大買/鉅額交易
2021/07/02	140	33.31	38	34.32	32.00	102	39,015	0.26%	大買/鉅額交易
2021/07/01	39	31.97	85	31.89	32.90	-46	35,475	-0.13%
2021/06/30	1	29.90	1	29.85	29.95	0	33,491	0.00%
2021/06/29	7	29.95	1	29.45	29.30	6	33,314	0.02%
2021/06/28	1	29.70	0	0.00	29.70	1	33,309	0.00%
2021/06/25	1	29.00	0	0.00	29.05	1	33,238	0.00%
2021/06/24	4	28.68	16	28.88	29.15	-12	33,558	-0.04%
2021/06/23	40	28.75	0	0.00	28.75	40	34,034	0.12%
2021/06/22	0	0.00	11	29.19	29.00	-11	34,354	-0.03%
2021/06/21	1	28.00	5	28.33	28.50	-4	34,152	-0.01%
2021/06/18	2	29.53	0	0.00	29.10	2	33,904	0.01%
2021/06/16	28	30.67	26	29.54	29.05	2	33,732	0.01%
2021/06/15	10	30.22	19.1	30.03	30.10	-9.1	32,787	-0.03%
2021/06/11	3	30.08	14	29.97	30.00	-11	32,499	-0.03%
2021/06/09	5	30.24	5	30.07	30.05	0	31,523	0.00%
2021/06/08	3	30.32	16	30.19	29.80	-13	31,112	-0.04%
2021/06/07	29	29.72	8	29.58	29.80	21	30,592	0.07%
2021/06/04	0	0.00	1	29.00	28.60	-1	29,651	0.00%
2021/06/03	19	28.42	0	0.00	28.50	19	29,516	0.06%
2021/06/02	8	27.74	2	27.88	27.60	6	29,646	0.02%
2021/06/01	0	0.00	1	26.95	27.00	-1	28,925	0.00%
2021/05/31	0	0.00	14	26.79	26.80	-14	28,924	-0.05%
2021/05/27	12	25.79	10	25.80	25.75	2	28,446	0.01%
2021/05/25	0	0.00	3	27.10	25.90	-3	28,179	-0.01%
2021/05/24	2	25.50	0	0.00	25.15	2	27,684	0.01%
2021/05/21	11	24.40	0	0.00	24.80	11	27,756	0.04%
2021/05/20	0	0.00	1	24.70	24.00	-1	27,565	0.00%
2021/05/19	3	24.38	9	24.39	24.45	-6	27,252	-0.02%
2021/05/18	14	24.51	0	0.00	24.85	14	26,955	0.05%
2021/05/17	3	24.05	7	24.20	24.05	-4	26,378	-0.02%
2021/05/14	1	26.70	2	27.30	26.70	-1	25,940	0.00%
2021/05/13	0	0.00	4	24.90	25.00	-4	25,311	-0.02%
2021/05/12	0	0.00	28	25.21	25.70	-28	25,069	-0.11%
2021/05/11	0	0.00	7	28.77	28.00	-7	24,485	-0.03%
2021/05/10	0	0.00	2	29.08	28.90	-2	23,939	-0.01%
2021/05/07	7	29.06	6	29.19	29.05	1	23,292	0.00%
2021/05/06	18	32.21	16	32.00	32.25	2	22,826	0.01%
2021/05/05	5	31.79	18	31.83	31.30	-13	22,518	-0.06%
2021/05/04	0	0.00	2	31.35	30.20	-2	22,164	-0.01%
2021/05/03	12	33.49	13	33.19	32.65	-1	21,499	0.00%
2021/04/29	35	33.29	26	32.94	33.50	9	20,888	0.04%
2021/04/28	12	32.89	11	32.63	32.50	1	20,155	0.00%
2021/04/27	31	32.09	34	31.84	32.60	-3	20,086	-0.01%
2021/04/26	8	31.78	1	31.95	32.10	7	19,617	0.04%
2021/04/22	47	32.57	42	32.06	31.75	5	19,134	0.03%
2021/04/20	3	30.98	6	31.08	31.85	-3	17,379	-0.02%
2021/04/19	8	31.38	9	31.79	32.65	-1	16,683	-0.01%
2021/04/16	11	29.66	5	29.67	29.70	6	15,557	0.04%
2021/04/15	12	28.86	11	29.45	29.15	1	15,203	0.01%
2021/04/13	22	28.49	9	29.05	28.20	13	14,843	0.09%
2021/04/12	12	29.34	33	29.23	29.60	-21	14,702	-0.14%
2021/04/09	14	27.92	0	0.00	28.45	14	14,253	0.10%
2021/04/08	8	27.89	1	28.00	28.00	7	14,186	0.05%
2021/04/07	6	27.59	0	0.00	27.80	6	14,574	0.04%
2021/04/06	7	27.66	20	27.95	27.90	-13	14,641	-0.09%
2021/04/01	11	27.21	3	27.25	27.30	8	14,455	0.06%
2021/03/31	11	27.34	2	27.60	27.50	9	14,359	0.06%
2021/03/30	6	27.00	0	0.00	27.30	6	14,217	0.04%
2021/03/29	0	0.00	41	26.86	27.00	-41	14,377	-0.29%
2021/03/26	53	26.65	2	26.60	26.80	51	15,094	0.34%
2021/03/25	3	25.85	25	25.45	25.95	-22	14,603	-0.15%
2021/03/23	1	24.40	0	0.00	24.55	1	14,129	0.01%
2021/03/19	1	24.60	0	0.00	24.10	1	14,283	0.01%
2021/03/18	0	0.00	5	24.85	24.85	-5	14,257	-0.04%
2021/03/17	20	24.90	0	0.00	25.00	20	14,337	0.14%
2021/03/16	2	25.18	2	25.58	25.15	0	14,472	0.00%
2021/03/15	5	25.60	1	25.45	25.60	4	14,467	0.03%
2021/03/12	9	25.11	28	25.33	25.30	-19	14,393	-0.13%
2021/03/11	6	25.29	1	25.35	25.10	5	14,430	0.03%
2021/03/09	15	25.32	5	25.33	25.25	10	14,525	0.07%
2021/03/08	26	25.52	9	25.40	25.65	17	14,413	0.12%
2021/03/05	2	24.00	2	24.08	23.85	0	13,681	0.00%
2021/03/04	3	24.25	9	24.43	24.35	-6	13,792	-0.04%
2021/03/03	2	24.00	0	0.00	23.95	2	13,780	0.01%
2021/03/02	0	0.00	7	23.53	23.55	-7	13,978	-0.05%
2021/02/25	5	23.80	0	0.00	23.85	5	14,393	0.03%
2021/02/24	0	0.00	43	23.88	23.65	-43	14,651	-0.29%
2021/02/23	11	23.76	0	0.00	24.35	11	14,864	0.07%
2021/02/22	0	0.00	1	23.55	23.50	-1	14,685	-0.01%
2021/02/19	1	23.85	1	23.95	23.50	0	15,307	0.00%
2021/02/18	1	23.35	7	23.30	23.25	-6	15,492	-0.04%
2021/02/17	5	23.00	3	23.07	23.00	2	15,831	0.01%
2021/02/03	0	0.00	1	21.85	22.25	-1	17,408	-0.01%
2021/01/28	1	20.90	0	0.00	21.05	1	18,452	0.01%
2021/01/26	0	0.00	1	22.05	21.85	-1	19,461	-0.01%
2021/01/21	1	21.40	0	0.00	21.40	1	20,749	0.00%
2021/01/20	2	21.25	0	0.00	21.10	2	21,386	0.01%
2021/01/18	0	0.00	6	22.28	22.45	-6	23,010	-0.03%
2021/01/15	5	22.79	0	0.00	22.55	5	23,183	0.02%
2021/01/14	0	0.00	3	23.10	23.45	-3	23,266	-0.01%
2021/01/11	2	23.45	0	0.00	23.35	2	23,266	0.01%
2021/01/08	7	23.37	2	23.45	23.50	5	23,488	0.02%
2021/01/07	7	23.86	0	0.00	23.95	7	23,507	0.03%
2021/01/06	3	23.10	4	23.39	23.35	-1	23,377	0.00%
2021/01/05	1	24.40	1	24.80	24.30	0	23,331	0.00%
2021/01/04	0	0.00	4	24.05	24.10	-4	23,022	-0.02%
2020/12/31	1	23.60	5	23.79	23.75	-4	22,751	-0.02%
2020/12/30	7	23.80	14	23.47	23.55	-7	22,459	-0.03%
2020/12/29	0	0.00	9	23.27	23.10	-9	21,832	-0.04%
2020/12/28	0	0.00	3	22.90	22.95	-3	21,601	-0.01%
2020/12/25	0	0.00	2	22.73	22.75	-2	21,460	-0.01%
2020/12/24	0	0.00	6	22.90	22.65	-6	21,423	-0.03%
2020/12/23	4	22.43	7	22.84	22.30	-3	21,281	-0.01%
2020/12/22	37	23.45	22	23.29	22.20	15	21,110	0.07%
2020/12/21	4	22.14	1	22.20	22.20	3	20,107	0.01%
2020/12/16	3	21.85	6	21.78	21.85	-3	19,924	-0.02%
2020/12/15	2	21.70	0	0.00	21.40	2	19,902	0.01%
2020/12/14	2	22.25	0	0.00	22.25	2	19,836	0.01%
2020/12/11	1	22.40	0	0.00	22.00	1	19,820	0.01%
2020/12/10	3	22.28	0	0.00	22.45	3	19,784	0.02%
2020/12/09	3	22.35	3	22.10	22.35	0	19,778	0.00%
2020/12/08	6	22.35	0	0.00	22.35	6	20,209	0.03%
2020/12/04	1	23.05	0	0.00	23.00	1	20,686	0.00%
2020/12/03	14	22.50	8	22.49	22.45	6	21,230	0.03%
2020/12/02	6	22.95	1	23.20	22.70	5	21,995	0.02%
2020/11/30	6	23.42	9	23.64	23.40	-3	22,222	-0.01%
2020/11/27	8	23.16	9	23.24	23.25	-1	22,335	0.00%
2020/11/26	51	23.94	52	23.36	23.45	-1	22,207	0.00%
2020/11/25	0	0.00	1	23.50	23.45	-1	22,044	0.00%
2020/11/24	6	23.47	0	0.00	23.45	6	22,175	0.03%
2020/11/23	2	23.90	2	23.80	24.00	0	22,055	0.00%
2020/11/20	2	23.65	0	0.00	23.50	2	21,847	0.01%
2020/11/19	2	23.95	2	24.05	24.10	0	21,994	0.00%
2020/11/18	6	24.43	2	24.13	24.00	4	22,015	0.02%
2020/11/17	0	0.00	3	23.20	23.70	-3	21,592	-0.01%
2020/11/16	3	23.12	104	23.14	23.40	-101	21,668	-0.47%	大賣/鉅額交易
2020/11/13	122	23.65	21	23.07	23.05	101	21,653	0.47%	大買/鉅額交易
2020/11/12	4	22.78	2	22.95	22.60	2	21,895	0.01%
2020/11/11	1	23.75	1	23.25	23.55	0	22,015	0.00%
2020/11/10	3	23.10	0	0.00	23.15	3	22,065	0.01%
2020/11/09	0	0.00	7	23.05	23.65	-7	21,824	-0.03%
2020/11/06	6	22.99	0	0.00	23.00	6	21,415	0.03%
2020/11/05	1	23.00	12	22.94	23.00	-11	21,116	-0.05%
2020/11/04	10	22.80	3	22.90	22.80	7	21,000	0.03%
2020/11/03	2	23.23	14	23.13	23.05	-12	20,453	-0.06%
2020/11/02	11	23.20	8	22.81	22.30	3	19,871	0.02%
2020/10/29	7	22.59	7	22.46	22.75	0	18,736	0.00%
2020/10/28	3	22.77	10	22.66	22.50	-7	18,375	-0.04%
2020/10/27	24	22.36	23	22.32	22.15	1	17,655	0.01%
2020/10/26	0	0.00	14	21.50	21.35	-14	16,454	-0.09%
2020/10/23	0	0.00	24	21.00	21.15	-24	15,739	-0.15%
2020/10/22	1	20.25	0	0.00	20.55	1	15,560	0.01%
2020/10/21	0	0.00	2	20.55	20.55	-2	15,323	-0.01%
2020/10/20	7	19.90	12	20.23	20.30	-5	15,212	-0.03%
2020/10/19	6	19.79	1	20.05	20.00	5	15,121	0.03%
2020/10/16	1	19.75	2	19.50	19.80	-1	15,039	-0.01%
2020/10/15	4	19.66	3	19.73	19.95	1	14,777	0.01%
2020/10/14	0	0.00	1	19.40	19.50	-1	14,574	-0.01%
2020/10/13	0	0.00	8	19.35	18.90	-8	14,400	-0.06%
2020/10/08	1	19.10	0	0.00	19.00	1	14,123	0.01%
2020/10/07	0	0.00	6	19.15	19.20	-6	14,270	-0.04%
2020/10/06	3	19.20	1	19.10	19.35	2	14,312	0.01%
2020/10/05	3	18.90	0	0.00	19.10	3	14,381	0.02%
2020/09/25	0	0.00	20	18.17	18.30	-20	14,423	-0.14%
2020/09/24	0	0.00	6	18.15	18.00	-6	14,305	-0.04%
2020/09/23	1	18.80	50	18.90	18.75	-49	14,097	-0.35%
2020/09/21	6	19.36	0	0.00	19.35	6	13,977	0.04%
2020/09/18	0	0.00	5	19.70	19.45	-5	13,968	-0.04%
2020/09/17	6	19.53	24	19.92	19.55	-18	13,889	-0.13%
2020/09/16	2	19.55	0	0.00	19.05	2	13,673	0.01%
2020/09/15	0	0.00	22	19.30	19.65	-22	13,615	-0.16%
2020/09/14	0	0.00	95	19.32	19.15	-95	13,512	-0.70%
2020/09/11	2	20.60	20	20.04	19.90	-18	13,290	-0.14%
2020/09/10	174	20.74	1	20.70	20.90	173	12,760	1.36%	大買/鉅額交易
2020/09/09	5	20.28	2	20.45	20.50	3	12,245	0.02%
2020/09/08	2	20.70	8	20.92	20.75	-6	11,962	-0.05%
2020/09/07	14	21.36	24	21.32	21.45	-10	11,200	-0.09%
2020/09/04	4	19.31	4	19.61	19.50	0	10,332	0.00%
2020/09/03	0	0.00	2	19.55	19.55	-2	10,040	-0.02%
2020/09/02	20	19.66	8	19.81	19.15	12	9,755	0.12%
2020/09/01	7	18.86	1	19.30	19.10	6	9,488	0.06%
2020/08/31	11	19.19	20	18.85	19.20	-9	9,487	-0.09%
2020/08/28	32	19.18	8	19.14	19.00	24	9,432	0.25%
2020/08/27	2	18.83	16	19.15	18.75	-14	9,143	-0.15%
2020/08/26	2	19.00	5	19.09	19.10	-3	8,908	-0.03%
2020/08/25	23	19.18	7	19.40	18.90	16	8,808	0.18%
2020/08/24	0	0.00	2	18.90	19.00	-2	8,210	-0.02%
2020/08/21	7	18.69	19	18.82	18.75	-12	8,047	-0.15%
2020/08/20	19	18.40	15	18.33	18.35	4	7,781	0.05%
2020/08/19	21	18.95	11	19.01	19.20	10	7,423	0.13%
2020/08/18	26	18.63	5	18.23	18.75	21	6,994	0.30%
2020/08/17	6	17.57	0	0.00	18.30	6	6,069	0.10%
2020/08/14	20	15.45	5	15.50	16.65	15	5,671	0.26%
2020/08/10	0	0.00	2	14.95	15.00	-2	5,646	-0.04%
2020/07/29	0	0.00	1	14.00	13.80	-1	5,722	-0.02%
2020/07/28	1	13.80	0	0.00	13.65	1	5,748	0.02%
2020/07/27	1	14.35	5	14.40	14.35	-4	5,792	-0.07%
2020/07/24	0	0.00	1	14.95	14.85	-1	5,870	-0.02%
2020/07/23	5	15.00	6	14.96	15.00	-1	5,870	-0.02%
2020/07/10	5	14.55	0	0.00	14.45	5	5,834	0.09%
2020/07/09	1	15.10	0	0.00	14.95	1	5,747	0.02%
2020/07/01	0	0.00	4	14.60	14.65	-4	5,819	-0.07%
2020/06/22	6	14.95	0	0.00	15.05	6	5,889	0.10%
2020/06/17	0	0.00	10	15.05	15.10	-10	5,890	-0.17%
2020/06/15	0	0.00	1	14.60	14.60	-1	6,000	-0.02%
2020/06/12	3	14.58	0	0.00	14.85	3	6,030	0.05%
2020/06/11	4	15.35	4	14.85	14.85	0	6,052	0.00%
2020/06/10	0	0.00	5	15.00	15.00	-5	6,011	-0.08%
2020/06/09	0	0.00	10	15.10	15.15	-10	6,110	-0.16%
2020/06/08	4	15.45	0	0.00	15.20	4	6,151	0.07%
2020/06/05	10	15.45	10	15.20	15.30	0	6,044	0.00%
2020/06/03	1	14.65	8	14.71	14.85	-7	6,041	-0.12%
2020/05/28	4	14.19	0	0.00	14.15	4	5,794	0.07%
2020/05/22	2	14.53	0	0.00	14.50	2	5,613	0.04%
2020/05/21	0	0.00	1	15.00	15.00	-1	5,515	-0.02%
2020/05/20	11	15.66	10	15.45	15.15	1	5,388	0.02%
2020/05/19	0	0.00	8	14.49	15.15	-8	4,976	-0.16%
2020/05/14	2	13.95	0	0.00	13.80	2	4,601	0.04%
2020/05/13	3	14.15	0	0.00	14.30	3	4,526	0.07%
2020/05/12	6	14.57	0	0.00	14.45	6	4,523	0.13%
2020/05/11	0	0.00	3	14.95	14.80	-3	4,503	-0.07%
2020/05/08	0	0.00	1	15.00	14.90	-1	4,469	-0.02%
2020/05/07	0	0.00	1	14.75	14.75	-1	4,428	-0.02%
2020/05/06	5	14.70	0	0.00	14.65	5	4,405	0.11%
2020/05/04	1	14.50	1	14.60	14.55	0	4,350	0.00%
2020/04/30	0	0.00	14	14.95	15.05	-14	4,319	-0.32%
2020/04/28	2	14.53	0	0.00	14.55	2	4,138	0.05%
2020/04/27	1	14.50	1	14.40	14.55	0	4,295	0.00%
2020/04/24	10	14.10	0	0.00	14.15	10	4,259	0.23%
2020/04/21	0	0.00	2	13.60	13.65	-2	4,189	-0.05%
2020/04/20	1	14.25	0	0.00	14.20	1	4,109	0.02%
2020/04/17	2	14.70	0	0.00	14.40	2	4,096	0.05%
2020/04/15	1	14.70	0	0.00	14.75	1	4,073	0.02%
2020/04/13	3	14.37	1	14.45	14.50	2	4,204	0.05%
2020/04/09	0	13.95	0	0.00	13.85	0	4,376	0.00%
2020/04/08	0	0.00	8	13.60	13.70	-8	4,602	-0.17%
2020/04/07	0	0.00	1	13.75	13.50	-1	4,560	-0.02%
2020/04/06	1	13.25	0	0.00	13.45	1	4,520	0.02%
2020/03/24	0	0.00	1	11.50	11.95	-1	4,522	-0.02%
2020/03/20	1	11.00	1	11.20	11.45	0	4,539	0.00%
2020/03/18	0	0.00	1	12.00	11.80	-1	4,420	-0.02%
2020/03/16	3	12.93	1	12.80	12.95	2	4,351	0.05%
2020/03/13	2	12.83	0	0.00	12.85	2	4,268	0.05%
2020/03/12	1	14.10	0	0.00	14.05	1	4,130	0.02%
2020/03/09	0	0.00	2	15.10	15.10	-2	3,995	-0.05%
2020/03/03	1	16.40	0	0.00	16.45	1	3,930	0.03%
2020/02/24	2	16.90	0	0.00	16.85	2	4,018	0.05%
2020/02/18	0	0.00	4	17.20	17.20	-4	3,996	-0.10%
2020/02/10	2	16.45	0	0.00	16.45	2	4,173	0.05%
2020/02/03	1	16.15	1	16.55	16.30	0	4,143	0.00%
2020/01/31	2	17.10	0	0.00	17.05	2	4,051	0.05%
2020/01/30	1	17.40	10	17.55	16.80	-9	4,097	-0.22%
2020/01/20	1	18.45	0	0.00	18.45	1	3,905	0.03%
2020/01/14	3	18.42	0	0.00	18.40	3	3,941	0.08%
2020/01/13	1	18.40	0	0.00	18.40	1	3,942	0.03%
2020/01/09	5	18.35	1	18.30	18.25	4	3,954	0.10%
2020/01/08	6	18.62	0	0.00	18.45	6	3,834	0.16%
2020/01/07	12	18.83	0	0.00	18.75	12	3,715	0.32%
2020/01/06	14	19.12	0	0.00	19.05	14	3,620	0.39%
2020/01/03	10	18.98	1	19.40	19.40	9	3,573	0.25%
2020/01/02	21	19.10	0	0.00	19.15	21	3,422	0.61%
2019/12/30	1	18.50	0	0.00	18.55	1	3,182	0.03%
2019/12/27	12	18.50	0.1	18.50	18.55	11.9	3,162	0.38%
2019/12/26	2	18.60	0	0.00	18.50	2	3,165	0.06%
2019/12/18	8	18.45	0	0.00	18.45	8	3,003	0.27%
2019/12/17	0	0.00	10	18.30	18.40	-10	3,011	-0.33%
2019/12/02	10	18.10	0	0.00	18.05	10	3,549	0.28%
2019/11/28	1	18.60	0	0.00	18.30	1	3,606	0.03%
2019/11/27	0	0.00	1	18.75	18.75	-1	3,620	-0.03%
2019/11/21	0	0.00	1	18.20	18.25	-1	3,578	-0.03%
2019/11/20	0	0.00	1	18.30	18.25	-1	3,605	-0.03%
2019/11/07	0	0.00	20	18.75	18.70	-20	3,941	-0.51%
2019/11/04	21	18.45	0	0.00	18.40	21	4,010	0.52%
2019/10/29	1	18.60	1	18.95	18.60	0	4,248	0.00%
2019/10/28	1	18.60	0	0.00	18.60	1	4,158	0.02%
2019/10/24	0	0.00	4	18.68	18.75	-4	4,244	-0.09%
2019/10/22	2	18.53	5	18.35	18.40	-3	4,318	-0.07%
2019/10/21	1	18.50	1	18.65	18.70	0	4,337	0.00%
2019/10/15	2	18.08	0	0.00	18.10	2	4,481	0.04%
2019/10/14	1	18.10	5	18.15	18.15	-4	4,528	-0.09%
2019/10/09	5	17.84	0	0.00	17.90	5	4,538	0.11%
2019/09/26	0	0.00	2	18.50	18.35	-2	4,653	-0.04%
2019/09/23	1	19.00	0	0.00	18.95	1	4,962	0.02%
2019/09/18	0	0.00	4	18.85	18.95	-4	4,972	-0.08%
2019/09/16	3	19.65	5	19.74	19.40	-2	4,911	-0.04%
2019/09/12	1	18.90	0	0.00	18.90	1	4,525	0.02%
2019/09/10	2	18.70	0	0.00	18.80	2	4,653	0.04%
2019/09/06	0	0.00	4	19.00	19.00	-4	4,791	-0.08%
2019/09/05	3	18.93	0	0.00	18.85	3	4,842	0.06%
2019/09/03	2	18.85	0	0.00	18.75	2	4,871	0.04%
2019/09/02	0	0.00	5	18.90	19.05	-5	4,865	-0.10%
2019/08/30	0	0.00	3	18.60	18.55	-3	4,848	-0.06%
2019/08/28	0	0.00	5	18.15	18.00	-5	4,788	-0.10%
2019/08/23	1	18.50	0	0.00	18.50	1	4,786	0.02%
2019/08/22	1	18.25	9	18.39	18.25	-8	4,755	-0.17%
2019/08/21	0	0.00	1	18.30	18.30	-1	4,730	-0.02%
2019/08/20	0	0.00	2	18.78	18.55	-2	4,683	-0.04%
2019/08/19	1	18.40	4	18.60	18.60	-3	4,650	-0.06%
2019/08/16	6	18.18	1	18.05	18.30	5	4,620	0.11%
2019/08/15	7	18.15	0	0.00	18.05	7	4,564	0.15%
2019/08/14	2	18.58	4	18.55	18.50	-2	4,477	-0.04%
2019/08/12	2	18.25	0	0.00	18.20	2	4,318	0.05%
2019/08/08	14	18.26	0	0.00	18.40	14	4,331	0.32%
2019/08/06	1	18.65	2	18.65	18.65	-1	4,314	-0.02%
2019/08/05	3	18.85	3	19.05	18.85	0	4,308	0.00%
2019/08/02	2	19.95	0	0.00	19.90	2	4,263	0.05%
2019/07/31	1	20.35	0	0.00	20.45	1	4,276	0.02%
2019/07/30	1	20.55	0	0.00	20.45	1	4,324	0.02%
2019/07/29	0	0.00	1	20.45	20.45	-1	4,356	-0.02%
2019/07/25	0	0.00	1	20.65	20.65	-1	4,432	-0.02%
2019/07/19	1	21.15	0	0.00	21.00	1	5,051	0.02%
2019/07/18	0	0.00	1	21.25	21.05	-1	5,024	-0.02%
2019/07/16	0	0.00	1	20.70	20.80	-1	4,939	-0.02%
2019/07/15	0	0.00	5	20.65	20.65	-5	4,931	-0.10%
2019/07/10	1	20.65	1	20.80	20.85	0	4,985	0.00%
2019/07/09	3	20.85	0	0.00	20.80	3	5,001	0.06%
2019/07/08	5	21.03	0	0.00	20.70	5	5,038	0.10%
2019/07/02	3	21.45	7	21.31	21.45	-4	5,437	-0.07%
2019/07/01	54	21.33	5	21.03	21.20	49	5,363	0.91%
2019/06/28	0	0.00	1	20.70	20.50	-1	5,273	-0.02%
2019/06/25	5	20.30	0	0.00	20.25	5	5,077	0.10%
2019/06/24	2	20.30	0	0.00	20.35	2	5,064	0.04%
2019/06/20	2	20.23	0	0.00	20.25	2	5,027	0.04%
2019/06/19	0	0.00	1	20.30	20.30	-1	5,059	-0.02%
2019/06/18	0	0.00	1	20.05	20.15	-1	4,991	-0.02%
2019/06/17	18	20.61	7	20.34	20.30	11	4,974	0.22%
2019/06/14	4	20.19	1	20.20	20.30	3	4,938	0.06%
2019/06/11	4	20.05	0	0.00	20.00	4	4,804	0.08%
2019/06/10	5	20.10	0	0.00	20.10	5	4,800	0.10%
2019/06/04	1	20.20	0	0.00	20.15	1	4,969	0.02%
2019/05/22	0	0.00	5	21.80	21.50	-5	5,208	-0.10%
2019/05/21	0	0.00	5	21.75	21.70	-5	5,327	-0.09%
2019/05/15	2	21.33	0	0.00	21.30	2	5,450	0.04%
2019/05/14	1	20.75	0	0.00	21.45	1	5,542	0.02%
2019/05/09	0	0.00	3	21.85	21.85	-3	5,801	-0.05%
2019/05/06	0	0.00	3	21.45	21.85	-3	5,805	-0.05%
2019/05/03	3	21.70	2	21.75	21.85	1	5,793	0.02%
2019/05/02	0	0.00	2	21.60	21.65	-2	5,748	-0.03%
2019/04/29	0	0.00	7	21.05	21.05	-7	5,655	-0.12%
2019/04/26	29	21.37	5	21.40	21.30	24	5,629	0.43%
2019/04/25	1	23.65	0	0.00	23.65	1	5,203	0.02%
2019/04/22	0	0.00	11	24.10	24.10	-11	5,323	-0.21%
2019/04/19	11	23.85	0	0.00	24.00	11	5,345	0.21%
2019/04/16	1	24.15	0	0.00	24.15	1	5,534	0.02%
2019/04/12	2	24.50	0	0.00	24.30	2	5,547	0.04%
2019/04/11	1	24.70	1	24.85	24.70	0	5,516	0.00%
2019/04/10	0	0.00	2	24.98	25.10	-2	5,396	-0.04%
2019/04/09	6	24.86	10	24.87	25.00	-4	5,269	-0.08%
2019/04/01	5	24.10	0	0.00	23.90	5	4,950	0.10%
2019/03/25	0	0.00	1	23.85	23.80	-1	4,939	-0.02%
2019/03/22	5	24.10	0	0.00	24.00	5	4,930	0.10%
2019/03/21	0	0.00	1	24.15	24.10	-1	4,916	-0.02%
2019/03/20	1	24.20	0	0.00	24.10	1	4,942	0.02%
2019/03/19	0	0.00	7	23.99	24.00	-7	4,966	-0.14%
2019/03/18	1	23.70	8	23.60	23.95	-7	4,984	-0.14%
2019/03/14	13	23.62	0	0.00	23.50	13	5,137	0.25%
2019/03/12	1	23.75	1	23.95	23.45	0	5,410	0.00%
2019/03/11	2	23.88	2	23.85	23.85	0	5,394	0.00%
2019/03/08	0	0.00	2	24.05	23.80	-2	5,612	-0.04%
2019/03/07	2.5	24.12	1	24.20	24.00	1.5	5,679	0.03%
2019/03/06	0	0.00	1	24.10	24.05	-1	5,798	-0.02%
2019/03/05	2	24.00	0	0.00	23.95	2	5,987	0.03%
2019/03/04	3	24.30	5	24.25	24.25	-2	6,029	-0.03%
2019/02/27	3	23.95	9	23.98	24.05	-6	6,043	-0.10%
2019/02/25	2	24.20	1	24.25	24.20	1	6,143	0.02%
2019/02/22	0.5	24.35	0	0.00	24.25	0.5	6,151	0.01%
2019/02/21	2	24.65	6	24.80	24.70	-4	6,149	-0.07%
2019/02/20	3	24.82	0	0.00	24.85	3	6,141	0.05%
2019/02/19	0	0.00	2	24.75	24.80	-2	6,074	-0.03%
2019/02/15	7	24.30	0	0.00	24.20	7	6,051	0.12%
2019/02/14	2	24.30	0	0.00	24.40	2	6,065	0.03%
2019/02/11	4	24.91	7	24.64	24.75	-3	5,937	-0.05%
2019/01/30	11	24.89	9	24.88	25.05	2	5,909	0.03%
2019/01/29	0	0.00	1	24.10	24.05	-1	5,827	-0.02%
2019/01/28	0	0.00	20	24.20	24.00	-20	5,896	-0.34%
2019/01/25	1	24.15	0	0.00	24.05	1	5,898	0.02%
2019/01/23	1	23.70	4	23.70	23.60	-3	5,911	-0.05%
2019/01/18	2	24.23	2	24.00	24.00	0	5,995	0.00%
2019/01/17	1	24.00	1	23.90	23.80	0	6,055	0.00%
2019/01/15	0	0.00	13	23.47	23.60	-13	6,245	-0.21%
2019/01/14	4	23.53	1	23.30	23.30	3	6,267	0.05%
2019/01/11	0	0.00	18	23.09	23.20	-18	6,355	-0.28%
2019/01/10	6	23.28	2	23.30	23.20	4	6,439	0.06%
2019/01/09	17	22.78	0	0.00	22.70	17	6,405	0.27%
2019/01/08	10	21.85	0	0.00	21.90	10	6,245	0.16%
2018/12/19	1	22.20	0	0.00	22.10	1	6,555	0.02%
2018/12/11	0	0.00	2	23.65	23.05	-2	6,725	-0.03%
2018/12/10	4	23.48	0	0.00	23.40	4	6,673	0.06%
2018/12/07	2	24.30	0	0.00	24.30	2	6,611	0.03%
2018/12/06	21	24.21	1	24.15	23.40	20	6,494	0.31%
2018/12/04	1	24.00	2	23.70	24.05	-1	6,355	-0.02%
2018/12/03	2	23.90	4	23.73	24.00	-2	6,242	-0.03%
2018/11/30	3	22.27	0	0.00	22.35	3	6,003	0.05%
2018/11/28	5	21.70	0	0.00	21.60	5	5,819	0.09%
2018/11/26	1	22.55	0	0.00	22.45	1	5,654	0.02%
2018/11/23	1	23.75	2	23.33	22.65	-1	5,669	-0.02%
2018/11/22	1	23.45	0	0.00	23.35	1	5,608	0.02%
2018/11/14	1	22.55	1	22.50	22.45	0	5,762	0.00%
2018/11/13	1	22.55	0	0.00	22.45	1	5,804	0.02%
2018/11/08	2	22.90	2	22.80	22.80	0	6,297	0.00%
2018/11/06	0	0.00	7	21.99	22.15	-7	6,550	-0.11%
2018/11/05	3	21.83	3	21.52	21.80	0	6,514	0.00%
2018/11/02	1	20.75	0	0.00	20.70	1	6,464	0.02%
2018/10/29	0	0.00	4	20.50	20.35	-4	6,542	-0.06%
2018/10/26	4	20.28	0	0.00	20.20	4	6,575	0.06%
2018/10/23	2	22.30	3	22.47	22.20	-1	6,251	-0.02%
2018/10/22	3	23.32	4	23.25	23.35	-1	6,141	-0.02%
2018/10/19	2	22.35	0	0.00	22.45	2	6,136	0.03%
2018/10/18	2	23.58	1	23.65	23.60	1	6,006	0.02%
2018/10/17	3	24.37	1	24.55	24.30	2	5,938	0.03%
2018/10/12	0	0.00	29	24.98	25.50	-29	5,962	-0.49%
2018/10/11	0	0.00	1	25.55	25.15	-1	5,961	-0.02%
2018/10/08	5	28.50	0	0.00	28.65	5	5,936	0.08%
2018/10/05	1	28.35	0	0.00	28.55	1	6,057	0.02%
2018/10/04	1	29.05	0	0.00	28.95	1	6,031	0.02%
2018/10/03	1	29.20	1	29.00	29.00	0	6,028	0.00%
2018/10/01	0	0.00	2	30.15	30.15	-2	6,034	-0.03%
2018/09/28	2	30.63	1	30.30	30.40	1	6,102	0.02%
2018/09/26	7	30.29	4	30.36	29.80	3	6,041	0.05%
2018/09/25	1	29.75	1	29.50	29.80	0	5,999	0.00%
2018/09/21	5	28.50	7	28.75	29.05	-2	5,911	-0.03%
2018/09/20	1	27.45	2	27.90	28.25	-1	5,828	-0.02%
2018/09/19	1	28.05	0	0.00	27.70	1	5,871	0.02%
2018/09/07	0	0.00	1	29.00	28.60	-1	6,213	-0.02%
2018/09/03	1	29.75	0	0.00	29.55	1	6,507	0.02%
2018/08/31	1	29.60	0	0.00	29.65	1	6,548	0.02%
2018/08/30	1	30.45	0	0.00	30.00	1	6,645	0.02%
2018/08/27	1	30.90	0	0.00	31.00	1	6,691	0.01%
2018/08/23	0	0.00	1	30.20	30.75	-1	6,976	-0.01%
2018/08/22	3	31.12	0	0.00	31.00	3	7,023	0.04%
2018/08/21	2	31.18	1	30.95	31.20	1	7,084	0.01%
2018/08/20	3	31.28	2	31.05	31.30	1	7,167	0.01%
2018/08/17	1	31.10	0	0.00	30.70	1	7,205	0.01%
2018/08/15	0	0.00	1	30.90	31.00	-1	7,273	-0.01%
2018/08/09	0	0.00	1	29.25	29.20	-1	7,431	-0.01%
2018/08/08	0	0.00	1	29.70	29.75	-1	7,413	-0.01%
2018/08/03	0	0.00	1	28.50	28.70	-1	7,443	-0.01%
2018/08/02	0	0.00	1	28.65	28.35	-1	7,430	-0.01%
2018/08/01	0	0.00	2	28.88	28.95	-2	7,484	-0.03%
2018/07/31	0	0.00	4	28.43	28.60	-4	7,537	-0.05%
2018/07/30	0	0.00	3	28.20	28.20	-3	7,584	-0.04%
2018/07/27	0	0.00	2	28.50	28.50	-2	7,616	-0.03%
2018/07/26	0	0.00	2	28.23	28.50	-2	7,664	-0.03%
2018/07/25	0	0.00	1	27.75	27.80	-1	7,687	-0.01%
2018/07/24	1	27.25	0	0.00	27.25	1	7,695	0.01%
2018/07/23	2	27.10	0	0.00	27.00	2	7,747	0.03%
2018/07/20	1	26.75	0	0.00	26.75	1	7,968	0.01%
2018/07/19	7	27.51	1	27.20	27.20	6	7,994	0.08%
2018/07/18	1	27.65	0	0.00	27.50	1	8,138	0.01%
2018/07/17	4	28.18	0	0.00	27.90	4	8,189	0.05%
2018/07/16	5	28.58	3	28.40	28.40	2	8,405	0.02%
2018/07/13	2	29.75	0	0.00	29.90	2	8,521	0.02%
2018/07/12	0	0.00	1	29.15	29.40	-1	8,529	-0.01%
2018/07/11	2	29.00	2	29.08	29.00	0	8,618	0.00%
2018/07/10	0	0.00	2	29.13	29.10	-2	8,815	-0.02%
2018/07/09	1	28.80	0	0.00	28.75	1	8,953	0.01%
2018/07/06	4	28.65	0	0.00	28.55	4	9,001	0.04%
2018/07/05	3	29.27	0	0.00	28.50	3	8,991	0.03%
2018/06/29	0	0.00	1	29.55	29.30	-1	9,302	-0.01%
2018/06/28	1	29.95	0	0.00	29.40	1	9,253	0.01%
2018/06/26	0	0.00	1	29.80	29.75	-1	9,307	-0.01%
2018/06/25	1	29.45	1	29.85	29.55	0	9,321	0.00%
2018/06/22	0	0.00	6	30.04	29.75	-6	9,401	-0.06%
2018/06/21	0	0.00	2	29.20	29.40	-2	9,392	-0.02%
2018/06/20	3	29.33	0	0.00	29.15	3	9,424	0.03%
2018/06/14	1	29.35	1	29.25	29.10	0	9,383	0.00%
2018/06/11	2	30.73	0	0.00	30.25	2	9,420	0.02%
2018/06/08	1	31.40	1	31.70	31.20	0	9,428	0.00%
2018/06/07	0	0.00	1	32.05	31.90	-1	9,401	-0.01%
2018/06/01	3	31.57	0	0.00	31.50	3	9,322	0.03%
2018/05/31	1	32.05	3	32.08	32.10	-2	9,197	-0.02%
2018/05/30	0	0.00	1.1	31.16	31.35	-1.1	9,043	-0.01%
2018/05/29	0	0.00	4	31.43	31.45	-4	9,030	-0.04%
2018/05/28	1	31.25	0	0.00	31.30	1	9,018	0.01%
2018/05/25	4	32.20	0	0.00	32.05	4	9,076	0.04%
2018/05/24	13	33.52	0	0.00	33.20	13	9,103	0.14%
2018/05/23	12	33.98	2	34.15	34.00	10	9,061	0.11%
2018/05/22	2	33.98	7	33.78	33.25	-5	8,908	-0.06%
2018/05/21	6	34.84	4	33.98	33.60	2	8,885	0.02%
2018/05/18	11	33.04	2	33.05	33.95	9	8,590	0.10%
2018/05/17	1	32.25	1	32.20	31.75	0	8,254	0.00%
2018/05/16	1	31.70	0	0.00	31.70	1	8,172	0.01%
2018/05/14	2	32.15	0	0.00	32.40	2	8,370	0.02%
2018/05/04	1	32.10	1	32.55	32.55	0	8,521	0.00%
2018/05/03	2	32.60	2	32.60	32.60	0	8,685	0.00%
2018/05/02	6	33.07	6	33.27	33.30	0	8,690	0.00%
2018/04/30	2	33.10	2	33.00	33.00	0	8,651	0.00%
2018/04/27	6	33.37	11	33.58	33.55	-5	8,690	-0.06%
2018/04/26	15	33.50	8	33.96	33.60	7	8,736	0.08%
2018/04/24	2	32.73	3	32.88	32.95	-1	8,660	-0.01%
2018/04/20	23	33.45	34	33.45	33.10	-11	8,766	-0.13%
2018/04/13	0	31.75	0	0.00	31.90	0	9,208	0.00%
2018/04/12	0	0.00	5	31.25	31.10	-5	9,504	-0.05%
2018/04/10	0	0.00	2	31.10	31.15	-2	10,059	-0.02%
2018/04/09	5	30.80	8	30.91	31.40	-3	10,351	-0.03%
2018/04/02	2	30.75	1	30.75	29.80	1	11,452	0.01%
2018/03/30	0	0.00	1	30.75	30.65	-1	13,086	-0.01%
2018/03/29	1	30.40	4	30.43	30.50	-3	13,452	-0.02%
2018/03/27	1	29.85	4	29.94	30.00	-3	13,456	-0.02%
2018/03/26	2	29.75	2	29.88	29.60	0	13,432	0.00%
2018/03/23	2	29.60	0	0.00	29.75	2	13,414	0.01%
2018/03/15	3	29.45	0	0.00	29.40	3	13,649	0.02%
2018/03/13	0	0.00	1	28.90	28.80	-1	13,868	-0.01%
2018/03/12	6	28.79	5	28.88	28.60	1	13,987	0.01%
2018/03/09	1	28.10	1	28.35	27.95	0	14,164	0.00%
2018/03/08	1	28.35	2	27.95	28.05	-1	14,802	-0.01%
2018/03/06	0	0.00	5	28.25	28.35	-5	15,565	-0.03%
2018/03/05	2	29.08	2	27.95	27.90	0	15,651	0.00%
2018/03/01	1	28.95	1	29.60	29.70	0	15,776	0.00%
2018/02/27	5	29.65	1	28.85	29.20	4	15,719	0.03%
2018/02/26	1	28.90	1	28.40	29.00	0	15,721	0.00%
2018/02/23	1	27.95	5	28.00	28.00	-4	15,928	-0.03%
2018/02/21	5	27.20	0	0.00	27.50	5	16,059	0.03%
2018/02/07	2	27.45	2	27.00	26.90	0	16,513	0.00%
2018/02/01	3	29.10	0	0.00	28.80	3	17,753	0.02%
2018/01/29	0	0.00	1	30.50	30.50	-1	17,715	-0.01%
2018/01/26	1	30.10	5	30.05	29.80	-4	17,625	-0.02%
2018/01/23	2	29.25	5	29.10	29.10	-3	17,398	-0.02%
2018/01/22	1	29.00	1	29.35	29.70	0	17,341	0.00%
2018/01/18	0	0.00	1	29.90	29.80	-1	17,160	-0.01%
2018/01/16	0	0.00	3.8	29.83	29.65	-3.8	16,881	-0.02%
2018/01/15	5	30.15	0	0.00	29.90	5	16,759	0.03%
2018/01/12	4	30.55	4	31.03	30.40	0	16,553	0.00%
2018/01/11	0	0.00	1	31.00	30.35	-1	16,355	-0.01%
2018/01/10	0	0.00	21	31.38	31.05	-21	16,264	-0.13%
2018/01/09	10	31.13	0	0.00	31.60	10	15,960	0.06%
2018/01/08	2	31.25	14.2	30.98	31.15	-12.2	15,651	-0.08%
2018/01/05	8	30.45	0	0.00	30.80	8	15,233	0.05%
2018/01/04	1	31.10	1	30.95	30.15	0	14,980	0.00%
2018/01/03	3	30.65	1	30.40	30.35	2	14,682	0.01%
2018/01/02	12	31.33	5	30.96	30.80	7	14,308	0.05%