國喬 (1312)-台新-三民券商分點個股進出

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
11.05
漲跌
▼0.10
漲幅
-0.90%
成交量
2,248張
產業
上市塑膠類股▼1.78%
644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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	6	11.05	0	0.00	11.05	6	2,469	0.24%
2024/12/10	5	11.18	1	11.15	11.15	4	2,461	0.16%
2024/12/09	2	11.05	3	11.30	11.20	-1	2,463	-0.04%
2024/12/06	2	11.30	0	0.00	11.30	2	2,472	0.08%
2024/12/05	4	11.30	0	0.00	11.30	4	2,471	0.16%
2024/12/03	3	11.40	3	11.50	11.50	0	2,591	0.00%
2024/11/29	1	11.40	0	0.00	11.45	1	2,604	0.04%
2024/11/28	1	11.45	10	11.40	11.60	-9	2,598	-0.35%
2024/11/27	5	11.63	1	11.85	11.60	4	2,599	0.15%
2024/11/26	1	11.80	5	11.89	11.80	-4	2,591	-0.15%
2024/11/25	0	0.00	2	11.85	11.80	-2	2,582	-0.08%
2024/11/22	12	11.73	1	11.85	11.65	11	2,587	0.43%
2024/11/21	5	11.72	2	11.70	11.70	3	2,599	0.12%
2024/11/20	5	11.79	0	0.00	11.80	5	2,610	0.19%
2024/11/18	6	12.10	8	12.05	12.05	-2	2,645	-0.08%
2024/11/15	1	11.55	1	11.50	11.55	0	2,593	0.00%
2024/11/13	6	11.61	1	11.65	11.55	5	2,557	0.20%
2024/11/12	1	11.70	0	0.00	11.70	1	2,548	0.04%
2024/11/11	13	11.99	4	12.00	11.95	9	2,536	0.35%
2024/11/08	1	12.50	0	0.00	12.25	1	2,538	0.04%
2024/11/07	5	12.39	1.7	12.38	12.35	3.3	2,557	0.13%
2024/11/06	1	12.20	0	0.00	12.20	1	2,561	0.04%
2024/11/04	0	0.00	2	12.15	12.10	-2	2,775	-0.07%
2024/11/01	0	0.00	1	12.15	12.25	-1	3,016	-0.03%
2024/10/30	11	12.11	0	0.00	12.10	11	3,063	0.36%
2024/10/28	0	0.00	1	12.50	12.50	-1	3,076	-0.03%
2024/10/25	1	12.45	0	0.00	12.40	1	3,109	0.03%
2024/10/23	4	12.45	1	12.40	12.40	3	3,179	0.09%
2024/10/22	2	12.50	0	0.00	12.50	2	3,191	0.06%
2024/10/21	3	12.62	0	0.00	12.60	3	3,272	0.09%
2024/10/18	2	12.78	0.2	12.70	12.70	1.8	3,413	0.05%
2024/10/11	1	12.75	0	0.00	12.75	1	4,267	0.02%
2024/10/09	6	12.97	0	0.00	12.80	6	4,312	0.14%
2024/10/08	2	13.40	0	0.00	13.40	2	4,272	0.05%
2024/10/07	0	0.00	2	13.53	13.55	-2	4,285	-0.05%
2024/10/04	0	0.00	1	13.65	13.45	-1	4,291	-0.02%
2024/10/01	1	13.35	0	0.00	13.45	1	4,335	0.02%
2024/09/30	4	13.61	0	0.00	13.50	4	4,370	0.09%
2024/09/27	0	0.00	28	13.40	13.65	-28	4,371	-0.64%
2024/09/26	1	13.10	0	0.00	12.95	1	4,240	0.02%
2024/09/23	1	12.95	0	0.00	12.95	1	4,283	0.02%
2024/09/20	9	13.10	6	13.17	13.10	3	4,310	0.07%
2024/09/18	2	13.05	1	13.25	13.05	1	4,327	0.02%
2024/09/16	1	13.15	5	13.08	13.15	-4	4,420	-0.09%
2024/09/13	10	12.75	15	12.78	12.85	-5	4,414	-0.11%
2024/09/12	41	12.34	0	0.00	12.35	41	4,395	0.93%
2024/09/11	2	12.40	0	0.00	12.35	2	4,386	0.05%
2024/09/10	0	0.00	1	12.60	12.45	-1	4,386	-0.02%
2024/09/09	15	12.27	0	0.00	12.45	15	4,371	0.34%
2024/09/06	0	0.00	1.1	12.35	12.40	-1.1	4,331	-0.02%
2024/09/04	2	12.48	0	0.00	12.40	2	4,336	0.05%
2024/09/03	7	12.99	0	0.00	12.95	7	4,304	0.16%
2024/09/02	2	13.08	0	0.00	13.05	2	4,336	0.05%
2024/08/29	1	13.10	1	13.20	13.20	0	4,422	0.00%
2024/08/27	0	0.00	1	13.35	13.35	-1	4,481	-0.02%
2024/08/26	0	0.00	3	13.35	13.35	-3	4,530	-0.07%
2024/08/23	5	13.19	0	0.00	13.20	5	4,548	0.11%
2024/08/22	0	0.00	1	13.45	13.40	-1	4,624	-0.02%
2024/08/21	10	13.20	0	0.00	13.25	10	4,636	0.22%
2024/08/20	1	13.20	10	13.30	13.20	-9	4,626	-0.19%
2024/08/19	10	13.35	12	13.41	13.35	-2	4,656	-0.04%
2024/08/16	0	0.00	1	13.35	13.30	-1	4,665	-0.02%
2024/08/15	2	13.20	20	13.23	13.25	-18	4,691	-0.38%
2024/08/14	0	0.00	8.2	13.30	13.25	-8.2	4,717	-0.17%
2024/08/13	2	13.00	1	13.20	13.20	1	4,773	0.02%
2024/08/09	1	13.30	0	0.00	13.25	1	5,050	0.02%
2024/08/08	1	13.05	2	13.28	13.25	-1	5,100	-0.02%
2024/08/07	0	0.00	2	13.43	13.30	-2	5,323	-0.04%
2024/08/05	4	13.25	0	0.00	12.85	4	5,107	0.08%
2024/08/02	3	14.35	0	0.00	14.25	3	4,874	0.06%
2024/08/01	0	0.00	6	14.77	14.75	-6	4,821	-0.12%
2024/07/30	2	14.30	0	0.00	14.55	2	4,768	0.04%
2024/07/29	10	14.70	2	14.73	14.60	8	4,724	0.17%
2024/07/26	2	14.38	1	14.40	14.40	1	4,697	0.02%
2024/07/23	2	14.58	1	14.65	14.60	1	4,683	0.02%
2024/07/22	5	14.80	18	14.61	14.70	-13	4,659	-0.28%
2024/07/19	19	14.93	57	15.18	14.90	-38	4,566	-0.83%
2024/07/18	3	15.40	4	15.54	15.50	-1	4,390	-0.02%
2024/07/17	2	15.33	12.2	15.38	15.30	-10.2	4,215	-0.24%
2024/07/16	54	14.99	0	0.00	15.05	54	4,035	1.34%
2024/07/12	3	15.05	12.1	14.86	15.05	-9.1	3,917	-0.23%
2024/07/11	0	0.00	2	14.45	14.45	-2	3,605	-0.06%
2024/07/10	3	14.25	2	14.30	14.25	1	3,585	0.03%
2024/07/09	2	14.10	51	14.15	14.15	-49	3,570	-1.37%
2024/07/08	5	14.46	1	14.65	14.40	4	3,546	0.11%
2024/07/05	6	14.38	3	14.52	14.45	3	3,538	0.08%
2024/07/04	0	0.00	1	14.45	14.30	-1	3,492	-0.03%
2024/07/03	0	0.00	2	14.20	14.25	-2	3,479	-0.06%
2024/07/02	1	13.95	0	0.00	13.95	1	3,460	0.03%
2024/07/01	20	14.05	1	14.10	14.10	19	3,442	0.55%
2024/06/28	2	14.00	2	14.20	14.00	0	3,441	0.00%
2024/06/27	31	13.85	1	13.95	13.95	30	3,421	0.88%
2024/06/26	3	14.03	0	0.00	13.95	3	3,400	0.09%
2024/06/25	4	14.15	1	14.25	14.25	3	3,399	0.09%
2024/06/24	1	14.40	0	0.00	14.40	1	3,386	0.03%
2024/06/21	3	14.37	76.1	14.49	14.60	-73.1	3,365	-2.17%
2024/06/20	0	0.00	3	14.13	14.15	-3	3,241	-0.09%
2024/06/19	2	13.90	0	0.00	13.80	2	3,207	0.06%
2024/06/18	1	13.90	1	13.90	13.90	0	3,199	0.00%
2024/06/17	0	0.00	1	14.15	14.10	-1	3,218	-0.03%
2024/06/14	3	13.95	0	0.00	13.95	3	3,211	0.09%
2024/06/13	1	13.95	0	0.00	13.95	1	3,213	0.03%
2024/06/07	0	0.00	6	14.08	14.25	-6	3,262	-0.18%
2024/06/06	1	13.65	0	0.00	13.65	1	3,186	0.03%
2024/06/05	4	13.79	0	0.00	13.75	4	3,156	0.13%
2024/06/04	5	13.96	1	13.85	13.85	4	3,211	0.12%
2024/06/03	2	14.30	0	0.00	14.30	2	3,151	0.06%
2024/05/31	0	0.00	0.4	14.66	14.50	-0.4	3,115	-0.01%
2024/05/30	1	14.55	3	14.80	14.55	-2	3,114	-0.06%
2024/05/29	6	14.48	2.5	14.59	14.45	3.5	3,089	0.11%
2024/05/28	0	0.00	14	14.58	14.75	-14	3,056	-0.46%
2024/05/27	3	14.07	0	0.00	14.10	3	2,967	0.10%
2024/05/24	1	13.95	3	14.22	14.25	-2	2,966	-0.07%
2024/05/23	7	14.15	0	0.00	14.05	7	2,947	0.24%
2024/05/22	1	14.40	0	0.00	14.40	1	2,898	0.03%
2024/05/21	1	14.30	1	14.60	14.50	0	2,882	0.00%
2024/05/20	2	14.50	0	0.00	14.45	2	2,842	0.07%
2024/05/17	6	14.70	6	14.76	14.70	0	2,801	0.00%
2024/05/16	0	0.00	8	14.77	14.80	-8	2,730	-0.29%
2024/05/15	11	14.92	30.2	14.86	14.85	-19.2	2,643	-0.73%
2024/05/14	3	14.30	2	14.30	14.15	1	2,372	0.04%
2024/05/13	3	14.30	22	14.11	14.35	-19	2,299	-0.83%
2024/05/10	0	0.00	1	13.40	13.40	-1	2,056	-0.05%
2024/05/09	1	13.25	2	13.43	13.25	-1	2,075	-0.05%
2024/05/08	2	13.20	1	13.30	13.25	1	2,076	0.05%
2024/05/07	3	13.27	0	0.00	13.25	3	2,087	0.14%
2024/05/06	0	0.00	1	13.45	13.45	-1	2,100	-0.05%
2024/05/03	8	13.53	7	13.61	13.45	1	2,120	0.05%
2024/05/02	1	13.55	15	13.50	13.50	-14	2,115	-0.66%
2024/04/30	1	13.40	0	0.00	13.50	1	2,125	0.05%
2024/04/29	0	0.00	5	13.59	13.65	-5	2,121	-0.24%
2024/04/26	6	13.25	1	13.35	13.30	5	2,086	0.24%
2024/04/24	1	13.20	4	13.25	13.20	-3	2,107	-0.14%
2024/04/23	1	13.25	3	13.25	13.20	-2	2,178	-0.09%
2024/04/22	1	13.15	4	13.19	13.15	-3	2,245	-0.13%
2024/04/19	7	12.91	2	13.28	12.90	5	2,208	0.23%
2024/04/18	0	0.00	11	12.87	13.10	-11	2,182	-0.50%
2024/04/17	0	0.00	15	13.00	12.95	-15	2,215	-0.68%
2024/04/16	7	13.06	0	0.00	12.95	7	2,259	0.31%
2024/04/15	2	13.38	16	13.48	13.35	-14	2,248	-0.62%
2024/04/12	1	13.25	0	0.00	13.35	1	2,259	0.04%
2024/04/11	3	13.37	0	0.00	13.35	3	2,269	0.13%
2024/04/10	11	13.66	2	13.68	13.70	9	2,261	0.40%
2024/04/09	0	0.00	5	13.55	13.55	-5	2,269	-0.22%
2024/04/08	0	0.00	1	13.30	13.30	-1	2,246	-0.04%
2024/04/03	2	13.20	0	0.00	13.20	2	2,279	0.09%
2024/04/02	3	13.33	0	0.00	13.35	3	2,306	0.13%
2024/04/01	0	0.00	4	13.51	13.55	-4	2,324	-0.17%
2024/03/29	0	0.00	1	13.30	13.30	-1	2,482	-0.04%
2024/03/28	2	13.13	0	0.00	13.10	2	2,722	0.07%
2024/03/27	1	13.35	0	0.00	13.35	1	2,715	0.04%
2024/03/26	1	13.40	2	13.60	13.40	-1	2,776	-0.04%
2024/03/25	5	13.40	0	0.00	13.40	5	2,781	0.18%
2024/03/22	1	13.45	0	0.00	13.45	1	2,869	0.03%
2024/03/21	0	0.00	1	13.45	13.45	-1	2,906	-0.03%
2024/03/20	2	13.00	0	0.00	13.15	2	2,986	0.07%
2024/03/19	1	13.25	0	0.00	13.15	1	3,002	0.03%
2024/03/18	6	13.15	0	0.00	13.15	6	3,035	0.20%
2024/03/15	1	13.35	2	13.35	13.35	-1	3,116	-0.03%
2024/03/14	0.1	13.50	1	13.50	13.50	-1	3,180	-0.03%
2024/03/13	6	13.58	4	13.55	13.45	2	3,199	0.06%
2024/03/12	0	0.00	1	13.85	13.85	-1	3,168	-0.03%
2024/03/11	5	13.64	2	13.73	13.75	3	3,182	0.09%
2024/03/08	8	13.66	0	0.00	13.55	8	3,175	0.25%
2024/03/07	4	13.90	0	0.00	13.90	4	3,119	0.13%
2024/03/05	5	13.99	11.7	14.05	14.00	-6.7	3,129	-0.21%
2024/03/04	12.4	14.06	0	0.00	14.05	12.4	3,123	0.40%
2024/03/01	1.6	14.09	0	0.00	14.10	1.6	3,153	0.05%
2024/02/29	1	14.10	0	0.00	14.15	1	3,180	0.03%
2024/02/27	4	14.11	20	14.10	14.10	-16	3,200	-0.50%
2024/02/26	1	14.25	0	0.00	14.25	1	3,169	0.03%
2024/02/23	11	14.30	0	0.00	14.25	11	3,174	0.35%
2024/02/22	11	14.30	0	0.00	14.30	11	3,174	0.35%
2024/02/21	3	14.37	0	0.00	14.35	3	3,160	0.09%
2024/02/20	1	14.50	0	0.00	14.50	1	3,151	0.03%
2024/02/19	0	0.00	2	14.68	14.70	-2	3,164	-0.06%
2024/02/16	0	0.00	1	14.45	14.45	-1	3,162	-0.03%
2024/02/15	3	14.20	0	0.00	14.25	3	3,136	0.10%
2024/02/02	1	14.40	0	0.00	14.40	1	3,106	0.03%
2024/02/01	1	14.50	3	14.53	14.55	-2	3,102	-0.06%
2024/01/31	1	14.40	0	0.00	14.40	1	3,075	0.03%
2024/01/30	3	14.42	0	0.00	14.50	3	3,067	0.10%
2024/01/29	1	14.75	4	14.70	14.75	-3	3,046	-0.10%
2024/01/26	0	0.00	3	14.50	14.50	-3	3,020	-0.10%
2024/01/25	0	0.00	1	14.45	14.40	-1	2,991	-0.03%
2024/01/24	0	0.00	3	14.40	14.35	-3	2,969	-0.10%
2024/01/23	1	14.35	2	14.30	14.25	-1	2,954	-0.03%
2024/01/22	0	0.00	12	14.10	14.15	-12	2,937	-0.41%
2024/01/19	1	14.05	3	14.00	14.10	-2	2,918	-0.07%
2024/01/18	6	14.02	2	14.05	14.05	4	2,900	0.14%
2024/01/17	4	14.16	10	14.20	14.05	-6	2,888	-0.21%
2024/01/16	5.1	14.40	0	0.00	14.30	5.1	2,815	0.18%
2024/01/15	1	14.60	0	0.00	14.60	1	2,751	0.04%
2024/01/12	0	0.00	1	14.70	14.70	-1	2,763	-0.04%
2024/01/11	4	14.50	24	14.54	14.60	-20	2,752	-0.73%
2024/01/10	12	14.75	0	0.00	14.70	12	2,695	0.45%
2024/01/09	3	14.95	0	0.00	14.95	3	2,644	0.11%
2024/01/08	0	0.00	8	15.25	15.15	-8	2,607	-0.31%
2024/01/05	11	15.10	12	15.11	15.20	-1	2,569	-0.04%
2024/01/04	1	15.05	0	0.00	15.05	1	2,550	0.04%
2024/01/03	4	15.15	3	15.22	15.15	1	2,545	0.04%
2024/01/02	0	0.00	11	15.15	15.15	-11	2,515	-0.44%
2023/12/29	6	15.19	4	15.23	15.20	2	2,498	0.08%
2023/12/28	12	15.11	0	0.00	15.10	12	2,454	0.49%
2023/12/27	3	15.08	2	15.10	15.10	1	2,422	0.04%
2023/12/26	4	15.10	12	15.16	15.10	-8	2,395	-0.33%
2023/12/25	12.4	14.86	6	14.88	14.85	6.4	2,213	0.29%
2023/12/22	5	15.08	0	0.00	15.05	5	1,962	0.25%
2023/12/21	6	15.26	12	15.28	15.30	-6	1,937	-0.31%
2023/12/19	10	14.91	1	14.90	14.90	9	1,841	0.49%
2023/12/15	9	15.40	8	15.38	15.25	1	1,714	0.06%
2023/12/14	5.1	15.16	0	0.00	15.20	5.1	1,614	0.31%
2023/12/13	22	15.18	0	0.00	15.15	22	1,560	1.41%
2023/12/12	1.1	15.06	2	15.45	15.45	-0.9	1,536	-0.06%
2023/12/11	82	15.27	9	15.25	15.20	73	1,441	5.07%
2023/12/08	0	0.00	9.1	15.80	15.70	-9.1	1,371	-0.66%
2023/12/07	9	15.78	0	0.00	15.70	9	1,337	0.67%
2023/12/06	2	15.95	0	0.00	15.95	2	1,305	0.15%
2023/12/04	1	15.90	0	0.00	16.00	1	1,276	0.08%
2023/12/01	3	15.97	0	0.00	15.95	3	1,251	0.24%
2023/11/30	5	15.97	0	0.00	16.05	5	1,242	0.40%
2023/11/29	1	16.05	2	16.10	16.10	-1	1,197	-0.08%
2023/11/28	4	16.11	0	0.00	16.20	4	1,185	0.34%
2023/11/27	12	16.59	0	0.00	16.55	12	1,120	1.07%
2023/11/24	20	16.75	22	16.51	16.75	-2	1,085	-0.18%
2023/11/23	10	16.40	0	0.00	16.45	10	1,045	0.96%
2023/11/22	0	0.00	1	16.50	16.45	-1	1,038	-0.10%
2023/11/20	3	16.45	8	16.35	16.35	-5	1,023	-0.49%
2023/11/17	2	16.43	0	0.00	16.35	2	1,025	0.20%
2023/11/15	0	0.00	4	15.90	16.15	-4	1,023	-0.39%
2023/11/14	9	15.74	0	0.00	15.80	9	1,023	0.88%
2023/11/09	0	0.00	2	15.90	15.85	-2	1,163	-0.17%
2023/11/08	0	0.00	1	15.95	16.00	-1	1,255	-0.08%
2023/10/30	1	15.85	0	0.00	15.85	1	1,372	0.07%
2023/10/25	1	16.10	0	0.00	16.05	1	1,436	0.07%
2023/10/18	2	16.20	0	0.00	16.15	2	1,475	0.14%
2023/10/17	1	16.40	0	0.00	16.40	1	1,473	0.07%
2023/10/12	0	16.55	1	16.55	16.55	-1	1,580	-0.06%
2023/10/11	1	16.30	0	0.00	16.20	1	1,587	0.06%
2023/10/03	2	16.55	5	16.60	16.50	-3	1,647	-0.18%
2023/10/02	10	16.70	0	0.00	16.60	10	1,671	0.60%
2023/09/28	1	16.70	0	0.00	16.65	1	1,708	0.06%
2023/09/26	2	16.80	0	0.00	16.75	2	1,741	0.11%
2023/09/25	0	0.00	5	17.05	17.00	-5	1,740	-0.29%
2023/09/22	10	17.05	0	0.00	17.15	10	1,755	0.57%
2023/09/21	1	17.15	0	0.00	17.10	1	1,759	0.06%
2023/09/20	1	17.25	0	0.00	17.25	1	1,753	0.06%
2023/09/19	2	17.40	3	17.47	17.45	-1	1,751	-0.06%
2023/09/18	2	17.45	1	17.45	17.40	1	1,745	0.06%
2023/09/15	3	17.35	5	17.35	17.25	-2	1,753	-0.11%
2023/09/14	1	17.40	0	0.00	17.40	1	1,754	0.06%
2023/09/13	0	17.45	3	17.48	17.55	-3	1,748	-0.17%
2023/09/12	0	0.00	5	17.05	17.00	-5	1,729	-0.29%
2023/09/06	1	17.00	2	17.05	16.95	-1	1,734	-0.06%
2023/08/30	1	16.80	0	0.00	16.90	1	1,751	0.06%
2023/08/29	0	0.00	2	16.80	16.80	-2	1,769	-0.11%
2023/08/22	1	16.45	0	0.00	16.35	1	1,834	0.05%
2023/08/18	5	16.85	21	16.80	16.85	-16	1,825	-0.88%
2023/08/17	0	0.00	1	16.50	16.70	-1	1,817	-0.06%
2023/08/16	4	16.59	0	0.00	16.50	4	1,787	0.22%
2023/08/15	3	16.88	0	0.00	16.95	3	1,758	0.17%
2023/08/14	4	17.50	0	0.00	17.25	4	1,706	0.23%
2023/08/09	2	18.80	0	0.00	18.85	2	1,648	0.12%
2023/08/08	0	0.00	0	18.75	18.75	0	1,674	0.00%
2023/08/04	20	18.80	0	0.00	18.80	20	1,711	1.17%
2023/08/02	0	0.00	1	18.80	18.70	-1	1,718	-0.06%
2023/07/31	0	0.00	1	18.35	18.40	-1	1,654	-0.06%
2023/07/27	0	0.00	2	18.18	18.20	-2	1,677	-0.12%
2023/07/26	2	18.30	0	0.00	18.35	2	1,683	0.12%
2023/07/21	0	0.00	2	18.25	18.20	-2	1,764	-0.11%
2023/07/19	3	18.13	0	0.00	18.10	3	1,996	0.15%
2023/07/14	0	0.00	3	18.50	18.45	-3	2,014	-0.15%
2023/07/12	2	18.33	0	0.00	18.25	2	2,130	0.09%
2023/07/10	1	18.50	1	18.60	18.50	0	2,291	0.00%
2023/07/07	2	18.58	0	0.00	18.65	2	2,329	0.09%
2023/07/06	6	18.84	0	0.00	18.80	6	2,319	0.26%
2023/07/05	1	19.15	0	0.00	19.10	1	2,313	0.04%
2023/07/04	0	0.00	1	19.40	19.25	-1	2,317	-0.04%
2023/07/03	0	0.00	2	19.50	19.50	-2	2,421	-0.08%
2023/06/28	0	0.00	1	19.30	19.25	-1	2,436	-0.04%
2023/06/26	1	19.25	0	0.00	19.30	1	2,504	0.04%
2023/06/21	1	19.20	0	0.00	19.25	1	2,533	0.04%
2023/06/16	15	19.33	15	19.45	19.45	0	2,543	0.00%
2023/06/13	1	19.25	0	0.00	19.20	1	2,599	0.04%
2023/06/02	0	0.00	3	19.40	19.35	-3	2,685	-0.11%
2023/05/31	0	0.00	8	19.00	19.00	-8	2,689	-0.30%
2023/05/30	1	19.05	2	18.95	18.95	-1	2,666	-0.04%
2023/05/26	4	19.06	0	0.00	18.95	4	2,681	0.15%
2023/05/25	1	19.30	0	0.00	19.10	1	2,697	0.04%
2023/05/24	0	0.00	2	19.43	19.45	-2	2,685	-0.07%
2023/05/23	5	19.30	11	19.26	19.30	-6	2,697	-0.22%
2023/05/22	8	19.05	0	0.00	19.15	8	2,696	0.30%
2023/05/19	2	19.05	0	0.00	19.00	2	2,708	0.07%
2023/05/18	0	0.00	4	19.20	19.20	-4	2,706	-0.15%
2023/05/17	2	19.20	1	19.20	19.20	1	2,735	0.04%
2023/05/16	3	19.00	0	0.00	19.05	3	2,742	0.11%
2023/05/12	1	18.75	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.75	0	0.00	18.75	1	2,751	0.04%
2023/05/10	0	0.00	3	19.23	19.25	-3	2,767	-0.11%
2023/05/04	2	19.65	0	0.00	19.70	2	2,852	0.07%
2023/04/27	0	0.00	2	20.35	20.30	-2	2,925	-0.07%
2023/04/25	1	20.35	0	0.00	20.30	1	2,926	0.03%
2023/04/24	4	20.85	1	20.95	20.80	3	2,921	0.10%
2023/04/18	9	20.51	2	20.95	20.55	7	2,732	0.26%
2023/04/17	8	21.15	0	0.00	21.20	8	2,683	0.30%
2023/04/14	20	21.08	18	21.03	21.15	2	2,686	0.07%
2023/04/13	5	20.90	0	0.00	20.75	5	2,655	0.19%
2023/04/12	3	20.65	0	0.00	20.60	3	2,543	0.12%
2023/04/11	0	20.40	0	0.00	20.40	0	2,511	0.00%
2023/04/10	5	20.40	0	0.00	20.40	5	2,513	0.20%
2023/03/29	0	20.00	0	0.00	19.85	0	2,644	0.00%
2023/03/23	0	0.00	2	19.40	19.45	-2	2,767	-0.07%
2023/03/22	0	19.50	20	19.40	19.45	-20	2,778	-0.72%
2023/03/21	6	19.48	0	0.00	19.40	6	2,841	0.21%
2023/03/17	5	19.10	2	19.45	19.55	3	3,123	0.10%
2023/03/16	3	19.17	0	0.00	18.90	3	3,124	0.10%
2023/03/15	5	19.45	0	0.00	19.45	5	3,186	0.16%
2023/03/13	0	0.00	4	19.50	19.65	-4	3,388	-0.12%
2023/03/10	6	19.74	0	0.00	19.60	6	3,538	0.17%
2023/03/09	11	19.90	1	20.00	19.90	10	3,990	0.25%
2023/03/06	4	19.98	0	0.00	19.85	4	4,576	0.09%
2023/02/08	2	19.63	0	0.00	19.60	2	4,977	0.04%
2023/02/03	0	0.00	2	19.95	19.85	-2	4,885	-0.04%
2023/02/02	12	19.96	0	0.00	19.95	12	4,851	0.25%
2023/02/01	0	0.00	1	20.15	20.10	-1	4,806	-0.02%
2023/01/30	0	0.00	1	19.85	19.80	-1	4,739	-0.02%
2023/01/17	0	0.00	2	19.80	19.85	-2	4,691	-0.04%
2023/01/16	0	0.00	1	19.80	19.70	-1	4,665	-0.02%
2023/01/12	0	0.00	3	19.58	19.60	-3	4,591	-0.07%
2023/01/10	0	0.00	12	19.40	19.40	-12	4,540	-0.26%
2023/01/09	0	0.00	6	19.35	19.35	-6	4,516	-0.13%
2023/01/06	0	0.00	1	19.40	19.30	-1	4,500	-0.02%
2023/01/05	0	0.00	5	19.55	19.30	-5	4,514	-0.11%
2023/01/04	0	0.00	3	19.32	19.30	-3	4,480	-0.07%
2023/01/03	0	0.00	10	18.98	19.20	-10	4,453	-0.22%
2022/12/28	1	19.15	53	19.03	18.85	-52	4,417	-1.18%
2022/12/27	1	19.25	0	0.00	19.20	1	4,403	0.02%
2022/12/26	5	19.20	1	19.10	19.10	4	4,384	0.09%
2022/12/23	0	0.00	2	19.00	18.95	-2	4,368	-0.05%
2022/12/22	2	18.50	0	0.00	18.75	2	4,346	0.05%
2022/12/21	17	18.54	0	0.00	18.15	17	4,338	0.39%
2022/12/16	0	0.00	5	18.50	18.35	-5	4,271	-0.12%
2022/12/15	1	19.15	1	19.00	19.05	0	4,192	0.00%
2022/12/14	0	0.00	2	18.85	18.80	-2	4,160	-0.05%
2022/12/13	0	0.00	1	18.75	18.50	-1	4,147	-0.02%
2022/12/12	3	18.33	0	0.00	18.45	3	4,095	0.07%
2022/12/09	3	19.18	6	19.53	19.00	-3	4,067	-0.07%
2022/12/07	3	18.97	1	18.75	18.85	2	3,836	0.05%
2022/12/06	6	19.34	0	0.00	19.20	6	3,753	0.16%
2022/12/05	0	0.00	1	20.15	20.20	-1	3,604	-0.03%
2022/12/02	4	20.21	0	0.00	20.30	4	3,560	0.11%
2022/12/01	11	20.92	4	21.04	20.70	7	3,402	0.21%
2022/11/30	7	19.96	25	20.01	20.80	-18	2,936	-0.61%
2022/11/29	3	18.95	5	18.90	18.95	-2	2,586	-0.08%
2022/11/28	10	18.85	6	18.49	18.80	4	2,511	0.16%
2022/11/23	0	0.00	14	17.50	17.50	-14	2,259	-0.62%
2022/11/22	0	0.00	5	17.45	17.35	-5	2,275	-0.22%
2022/11/17	5	17.50	0	0.00	17.65	5	2,379	0.21%
2022/11/16	3	17.40	0	0.00	17.35	3	2,368	0.13%
2022/11/15	1	17.65	0	0.00	17.70	1	2,326	0.04%
2022/11/14	2	17.45	0	0.00	17.80	2	2,318	0.09%
2022/11/11	7	18.16	0	0.00	18.05	7	2,211	0.32%
2022/11/10	0	0.00	3	18.45	18.40	-3	2,185	-0.14%
2022/11/09	1	18.55	2	18.48	18.50	-1	2,248	-0.04%
2022/11/08	2	18.03	0	0.00	18.00	2	2,258	0.09%
2022/11/07	3	18.00	0	0.00	18.05	3	2,362	0.13%
2022/11/04	1	17.65	0	0.00	17.95	1	2,357	0.04%
2022/11/03	2	17.75	0	0.00	17.75	2	2,362	0.08%
2022/10/31	0	0.00	10	17.45	17.40	-10	2,386	-0.42%
2022/10/28	0	0.00	0	17.50	17.30	0	2,430	0.00%
2022/10/27	0	0.00	2	17.60	17.65	-2	2,459	-0.08%
2022/10/20	0	0.00	10	17.10	17.20	-10	2,443	-0.41%
2022/10/17	1	16.70	2	17.03	17.05	-1	2,453	-0.04%
2022/10/14	0	0.00	5	17.30	17.10	-5	2,461	-0.20%
2022/10/06	5	17.75	0	0.00	17.75	5	2,742	0.18%
2022/10/05	10	17.85	0	0.00	17.85	10	2,950	0.34%
2022/10/03	0	0.00	1	17.70	17.55	-1	3,173	-0.03%
2022/09/29	0	0.00	1	17.10	17.10	-1	3,278	-0.03%
2022/09/28	1	16.90	4	16.90	16.60	-3	3,317	-0.09%
2022/09/27	1	17.55	0	0.00	17.55	1	3,304	0.03%
2022/09/22	0	0.00	13	18.55	18.50	-13	3,340	-0.39%
2022/09/21	0	0.00	1	18.70	18.60	-1	3,349	-0.03%
2022/09/20	0	0.00	2	18.85	18.75	-2	3,373	-0.06%
2022/09/16	0	0.00	1	18.80	18.70	-1	3,396	-0.03%
2022/09/15	0	0.00	9	18.78	18.80	-9	3,416	-0.26%
2022/09/13	3	18.62	1	18.70	18.65	2	3,590	0.06%
2022/09/12	1	18.55	1	18.45	18.45	0	3,645	0.00%
2022/09/08	0	0.00	5	18.10	18.45	-5	3,663	-0.14%
2022/09/07	1	18.00	0	0.00	17.95	1	3,661	0.03%
2022/09/06	2	18.20	0	0.00	18.30	2	3,673	0.05%
2022/09/05	5	18.55	0	0.00	18.35	5	3,674	0.14%
2022/09/02	1	18.55	0	0.00	18.55	1	3,684	0.03%
2022/08/26	5	19.10	0	0.00	19.15	5	3,702	0.14%
2022/08/25	0	0.00	1	19.10	19.10	-1	3,735	-0.03%
2022/08/24	20	19.40	6	19.34	19.20	14	3,731	0.38%
2022/08/23	0	0.00	10	18.85	18.90	-10	3,674	-0.27%
2022/08/22	2	18.90	0	0.00	18.90	2	3,717	0.05%
2022/08/19	1	18.60	0	0.00	18.90	1	3,723	0.03%
2022/08/17	13	18.57	10	18.75	18.70	3	3,748	0.08%
2022/08/16	3	18.88	0	0.00	18.85	3	3,712	0.08%
2022/08/15	7	19.24	0	0.00	19.20	7	3,655	0.19%
2022/08/12	13	19.26	0	0.00	19.25	13	3,634	0.36%
2022/08/11	0	19.60	4	19.71	19.85	-4	3,577	-0.11%
2022/08/10	0	19.60	0	0.00	19.55	0	3,591	0.00%
2022/08/09	0	0.00	2	19.60	19.60	-2	3,624	-0.06%
2022/08/08	2	19.15	0	0.00	19.40	2	3,651	0.05%
2022/08/05	0	0.00	2	19.45	19.40	-2	3,700	-0.05%
2022/08/04	2	19.00	6	19.05	19.25	-4	3,773	-0.11%
2022/08/02	0.2	19.75	0	0.00	19.60	0.2	3,817	0.01%
2022/08/01	0	0.00	6	19.75	19.95	-6	3,923	-0.15%
2022/07/29	0	0.00	11	19.75	19.80	-11	3,966	-0.28%
2022/07/28	11	19.65	21	19.72	19.75	-10	4,002	-0.25%
2022/07/27	9	19.55	13	19.55	19.65	-4	4,036	-0.10%
2022/07/25	3	19.65	0	0.00	19.65	3	4,118	0.07%
2022/07/22	5	19.30	0	0.00	19.35	5	4,178	0.12%
2022/07/21	2	19.43	3	19.30	19.50	-1	4,277	-0.02%
2022/07/20	61	19.54	3	19.40	19.35	58	4,312	1.34%
2022/07/19	6	19.30	1	19.25	19.35	5	4,361	0.11%
2022/07/18	8	18.88	0	0.00	18.90	8	4,350	0.18%
2022/07/15	5	18.85	0	0.00	18.80	5	4,367	0.11%
2022/07/14	0	0.00	20	19.07	19.20	-20	4,323	-0.46%
2022/07/13	26	20.68	3	20.85	20.60	23	4,147	0.55%
2022/07/12	11	20.70	5	20.51	20.35	6	3,987	0.15%
2022/07/11	0	0.00	13	21.45	21.40	-13	3,872	-0.34%
2022/07/08	20	21.80	0	0.00	21.65	20	3,871	0.52%
2022/07/07	2	21.50	4	21.56	21.55	-2	3,848	-0.05%
2022/07/06	9	21.71	0	0.00	21.40	9	3,823	0.24%
2022/07/05	1	22.15	1	22.25	22.15	0	3,845	0.00%
2022/07/01	3	22.37	1	22.05	21.95	2	3,924	0.05%
2022/06/30	2	22.70	3	22.75	22.70	-1	3,952	-0.03%
2022/06/28	0	0.00	3	23.25	23.30	-3	4,190	-0.07%
2022/06/27	10	23.15	1	23.20	23.20	9	4,495	0.20%
2022/06/24	1	22.75	0	0.00	22.75	1	4,487	0.02%
2022/06/22	1	22.45	2	22.25	22.25	-1	4,511	-0.02%
2022/06/21	1	23.05	1	23.00	23.10	0	4,418	0.00%
2022/06/20	2	23.05	2	23.05	22.80	0	4,393	0.00%
2022/06/17	4	23.60	2	23.75	23.60	2	4,361	0.05%
2022/06/16	2	24.03	2	23.90	23.85	0	4,373	0.00%
2022/06/15	0	0.00	5	24.30	24.20	-5	4,381	-0.11%
2022/06/13	5	24.05	0	0.00	24.15	5	4,426	0.11%
2022/06/09	0	0.00	2	24.60	24.75	-2	4,480	-0.04%
2022/06/07	0	0.00	1	24.50	24.50	-1	4,595	-0.02%
2022/06/06	1	24.65	0	0.00	24.55	1	4,808	0.02%
2022/06/02	2	24.70	5	24.80	24.75	-3	4,978	-0.06%
2022/06/01	0	0.00	1	24.55	24.50	-1	5,083	-0.02%
2022/05/31	5	24.30	0	0.00	24.50	5	5,132	0.10%
2022/05/30	0	0.00	5	24.26	24.30	-5	5,269	-0.09%
2022/05/26	2	24.05	2	24.10	23.95	0	5,504	0.00%
2022/05/25	2	23.95	2	24.13	24.10	0	5,539	0.00%
2022/05/23	2	24.25	0	0.00	24.15	2	5,624	0.04%
2022/05/20	1	24.15	0	0.00	24.10	1	5,713	0.02%
2022/05/19	3	23.93	6	24.08	24.15	-3	5,774	-0.05%
2022/05/18	0	0.00	2	24.48	24.55	-2	5,777	-0.03%
2022/05/13	5	23.65	4	23.79	23.80	1	5,880	0.02%
2022/05/12	6	23.77	0	0.00	23.45	6	6,070	0.10%
2022/05/11	0	0.00	2	24.20	24.20	-2	6,223	-0.03%
2022/05/09	14	24.95	15	25.00	24.60	-1	6,485	-0.02%
2022/05/06	6	25.58	0	0.00	25.55	6	6,541	0.09%
2022/05/04	0	0.00	1	25.80	25.85	-1	6,626	-0.02%
2022/05/03	6	25.72	0	0.00	25.65	6	6,694	0.09%
2022/04/29	1	26.00	2	25.95	26.05	-1	6,777	-0.01%
2022/04/28	2	25.63	0.9	26.05	25.80	1.1	6,871	0.02%
2022/04/27	2	25.38	15	25.24	25.05	-13	6,853	-0.19%
2022/04/26	0	0.00	1	25.90	26.00	-1	6,861	-0.01%
2022/04/25	10	26.00	10	26.00	25.95	0	6,865	0.00%
2022/04/22	0	0.00	7	26.50	26.50	-7	6,816	-0.10%
2022/04/19	0	0.00	9	26.18	26.25	-9	6,929	-0.13%
2022/04/18	6	26.08	4	26.13	26.05	2	7,130	0.03%
2022/04/15	0	0.00	7	26.44	26.40	-7	7,184	-0.10%
2022/04/14	0	0.00	1	26.45	26.55	-1	7,364	-0.01%
2022/04/13	6	26.28	0	0.00	26.30	6	7,342	0.08%
2022/04/12	12	26.00	8	25.98	26.15	4	7,389	0.05%
2022/04/11	9	26.26	10	26.35	26.15	-1	7,410	-0.01%
2022/04/08	13	26.45	2	26.45	26.60	11	7,422	0.15%
2022/04/07	10	26.50	0	0.00	26.25	10	7,512	0.13%
2022/04/06	14	26.79	4	26.75	26.75	10	7,510	0.13%
2022/04/01	1	27.05	0	0.00	27.00	1	7,483	0.01%
2022/03/31	9	27.43	0	0.00	27.30	9	7,388	0.12%
2022/03/30	31	27.98	23	28.15	27.85	8	7,366	0.11%
2022/03/28	3	26.68	2.7	26.82	26.80	0.3	7,062	0.00%
2022/03/25	0.7	27.15	1	27.25	27.25	-0.3	7,058	0.00%
2022/03/24	6	26.98	1	26.95	26.95	5	7,056	0.07%
2022/03/23	8	27.14	0	0.00	27.15	8	7,109	0.11%
2022/03/22	1	27.15	4	27.15	27.15	-3	7,152	-0.04%
2022/03/21	0	0.00	5	26.92	27.00	-5	7,239	-0.07%
2022/03/18	1	26.55	0	0.00	26.55	1	7,296	0.01%
2022/03/17	9	26.60	0	0.00	26.75	9	7,342	0.12%
2022/03/16	4	26.50	5	26.34	26.30	-1	7,413	-0.01%
2022/03/15	17	26.43	3.4	26.50	26.40	13.6	7,471	0.18%
2022/03/14	3.4	26.37	3	26.70	26.80	0.4	7,632	0.01%
2022/03/11	4	26.30	4	26.49	26.25	0	7,710	0.00%
2022/03/10	8	26.44	57	26.54	26.50	-49	7,763	-0.63%
2022/03/09	76	26.17	5	26.15	26.10	71	7,810	0.91%
2022/03/08	6	27.26	12.1	26.70	26.70	-6.1	7,737	-0.08%
2022/03/07	8	27.67	16	28.05	27.75	-8	7,794	-0.10%
2022/03/04	3	28.80	0	0.00	28.65	3	8,034	0.04%
2022/03/03	4	29.00	6	29.00	28.95	-2	8,350	-0.02%
2022/03/02	1	28.80	0	0.00	28.85	1	9,203	0.01%
2022/03/01	0	0.00	5	28.74	28.75	-5	9,854	-0.05%
2022/02/25	5	28.05	3	28.10	28.40	2	10,084	0.02%
2022/02/24	4	27.94	17	27.75	27.80	-13	10,113	-0.13%
2022/02/22	5	28.53	52	28.40	28.35	-47	10,231	-0.46%
2022/02/21	64	28.67	0	0.00	28.70	64	10,260	0.62%
2022/02/18	2	28.55	11	28.33	28.55	-9	10,295	-0.09%
2022/02/17	0	0.00	10	28.35	28.35	-10	10,442	-0.10%
2022/02/16	16	28.48	0	0.00	28.25	16	10,722	0.15%
2022/02/15	10	28.35	0	0.00	28.35	10	11,238	0.09%
2022/02/14	23	28.52	61	28.47	28.30	-38	11,335	-0.34%
2022/02/11	31	29.00	3	28.95	29.00	28	11,247	0.25%
2022/02/10	59.1	28.78	12	28.78	28.80	47.1	11,082	0.42%
2022/02/09	2	28.35	6	28.45	28.50	-4	10,962	-0.04%
2022/02/08	8	28.09	2	28.03	28.25	6	10,899	0.06%
2022/02/07	1	27.40	0	0.00	27.80	1	10,850	0.01%
2022/01/26	1	26.55	0	0.00	26.60	1	10,807	0.01%
2022/01/25	1	26.75	0	0.00	26.50	1	10,809	0.01%
2022/01/24	13	27.03	0	0.00	27.00	13	10,773	0.12%
2022/01/21	11	27.65	5	27.55	27.50	6	10,718	0.06%
2022/01/19	2	27.65	2	27.75	27.60	0	10,619	0.00%
2022/01/18	2	27.85	0	0.00	27.80	2	10,534	0.02%
2022/01/14	0	0.00	6	27.75	27.85	-6	10,674	-0.06%
2022/01/13	2	28.00	26	27.95	28.05	-24	10,691	-0.22%
2022/01/12	26	27.74	10	27.60	27.75	16	10,724	0.15%
2022/01/11	9	27.71	2	27.70	27.65	7	10,735	0.07%
2022/01/10	2	28.03	0	0.00	28.05	2	10,654	0.02%
2022/01/07	111	28.60	112	28.31	28.25	-1	10,611	-0.01%	大買/大賣/
2022/01/06	2	28.05	10	28.05	28.10	-8	10,514	-0.08%
2022/01/05	14	28.13	0	0.00	28.10	14	10,537	0.13%
2022/01/04	9	28.27	0	0.00	28.25	9	10,557	0.09%
2021/12/30	3	29.02	11	28.96	28.70	-8	10,636	-0.08%
2021/12/29	0	0.00	15	28.72	28.85	-15	10,723	-0.14%
2021/12/28	52	28.50	53	28.60	28.65	-1	10,792	-0.01%
2021/12/27	2	28.55	0	0.00	28.50	2	11,099	0.02%
2021/12/24	4	28.50	4	28.55	28.40	0	11,428	0.00%
2021/12/23	0	0.00	2	28.35	28.35	-2	11,759	-0.02%
2021/12/22	6	28.26	3	28.25	28.20	3	12,365	0.02%
2021/12/21	1	28.10	100	28.25	28.20	-99	12,689	-0.78%
2021/12/20	1	28.10	2	28.35	28.10	-1	13,086	-0.01%
2021/12/17	11	28.29	3	28.00	28.30	8	13,159	0.06%
2021/12/16	108	28.04	0	0.00	27.90	108	13,171	0.82%	大買/鉅額交易
2021/12/15	9	28.03	4	28.04	27.95	5	13,213	0.04%
2021/12/14	2	28.20	4	28.25	28.10	-2	13,455	-0.01%
2021/12/13	1	28.15	0	0.00	28.15	1	13,645	0.01%
2021/12/10	6	28.24	11	28.35	28.20	-5	13,719	-0.04%
2021/12/09	4	28.55	45	28.64	28.45	-41	13,672	-0.30%
2021/12/08	0	0.00	0.1	28.70	28.55	-0.1	13,661	0.00%
2021/12/07	0	0.00	6	28.56	28.75	-6	13,548	-0.04%
2021/12/06	10	28.37	14	28.33	28.35	-4	13,459	-0.03%
2021/12/03	8	28.52	0	0.00	28.50	8	13,445	0.06%
2021/12/02	5	28.52	13	28.50	28.40	-8	13,374	-0.06%
2021/12/01	13	28.71	23	28.58	28.70	-10	13,300	-0.08%
2021/11/30	57	28.78	15	28.73	28.75	42	13,134	0.32%
2021/11/29	47	28.82	63	28.61	28.70	-16	12,856	-0.12%
2021/11/26	123	29.99	40	29.90	29.80	83	12,642	0.66%	大買/
2021/11/25	78	29.87	1,372	29.52	29.75	-1,294	11,857	-10.91%	大賣/鉅額交易
2021/11/24	109	28.58	4	28.98	29.20	105	11,104	0.95%	大買/鉅額交易
2021/11/23	18	28.30	34	28.17	28.15	-16	10,814	-0.15%
2021/11/22	52	28.38	2	28.25	28.30	50	10,788	0.46%
2021/11/19	6	28.70	4	28.98	28.50	2	10,778	0.02%
2021/11/18	2	28.75	6	28.59	28.70	-4	10,714	-0.04%
2021/11/17	114	28.19	2	28.20	28.15	112	10,699	1.05%	大買/鉅額交易
2021/11/16	39	28.50	0	0.00	28.45	39	10,782	0.36%
2021/11/15	26	28.98	17	29.05	28.80	9	10,695	0.08%
2021/11/12	16	29.06	21	29.54	29.55	-5	10,498	-0.05%
2021/11/11	2	27.60	6	27.68	27.50	-4	10,105	-0.04%
2021/11/10	60	28.25	3	28.37	28.15	57	10,236	0.56%
2021/11/09	56	27.80	24	27.86	27.95	32	10,379	0.31%
2021/11/08	24	27.57	8	27.75	27.85	16	10,598	0.15%
2021/11/05	948	27.30	5	27.40	27.55	943	10,861	8.68%	大買/鉅額交易
2021/11/04	26	27.17	2	27.12	27.10	24	10,873	0.22%
2021/11/03	3	27.42	1	27.45	27.50	2	10,892	0.02%
2021/11/02	0	0.00	3	27.07	26.95	-3	11,027	-0.03%
2021/11/01	9	27.16	1	27.20	27.05	8	11,256	0.07%
2021/10/29	2	27.00	13	26.87	27.00	-11	11,323	-0.10%
2021/10/28	1	26.85	0	0.00	26.95	1	11,313	0.01%
2021/10/27	4	26.65	1	26.60	26.55	3	11,359	0.03%
2021/10/25	2	26.80	2	26.50	26.80	0	11,456	0.00%
2021/10/22	2	26.63	0	0.00	26.35	2	11,536	0.02%
2021/10/20	8	27.12	1	27.25	26.90	7	11,630	0.06%
2021/10/19	10	27.17	0	0.00	27.30	10	11,719	0.09%
2021/10/18	4	27.39	1	27.30	27.35	3	11,753	0.03%
2021/10/15	1	27.10	2	27.23	27.20	-1	11,849	-0.01%
2021/10/14	2	26.68	1	26.90	26.95	1	12,027	0.01%
2021/10/13	1	27.35	0	0.00	27.15	1	12,000	0.01%
2021/10/12	12	28.03	3	28.05	27.75	9	12,108	0.07%
2021/10/08	1	28.10	0	0.00	28.10	1	12,156	0.01%
2021/10/07	2	28.25	6	28.18	28.70	-4	12,374	-0.03%
2021/10/06	7	28.08	3	28.15	28.10	4	12,730	0.03%
2021/10/05	5	26.80	2	27.38	27.60	3	12,779	0.02%
2021/10/04	15	27.61	8	26.76	26.85	7	12,812	0.05%
2021/10/01	14	28.21	11	28.33	28.10	3	12,723	0.02%
2021/09/30	15	29.44	3	28.95	28.95	12	12,932	0.09%
2021/09/29	16	30.83	58	31.33	29.80	-42	13,036	-0.32%
2021/09/28	2	30.85	3	30.68	31.00	-1	13,169	-0.01%
2021/09/27	7	30.09	11	30.11	30.35	-4	16,563	-0.02%
2021/09/24	2	29.20	3	29.32	29.25	-1	18,467	-0.01%
2021/09/23	8	28.85	0	0.00	29.15	8	18,717	0.04%
2021/09/22	2	28.60	5	28.40	28.65	-3	18,974	-0.02%
2021/09/17	0	0.00	1	30.20	29.10	-1	19,124	-0.01%
2021/09/16	10	29.74	15	29.75	29.90	-5	18,943	-0.03%
2021/09/15	0	0.00	4	29.15	28.80	-4	18,890	-0.02%
2021/09/14	1	29.00	0	0.00	29.15	1	19,005	0.01%
2021/09/13	2	29.30	2	29.35	29.40	0	19,224	0.00%
2021/09/10	1	28.70	0	0.00	28.90	1	19,502	0.01%
2021/09/09	1	28.35	0	0.00	28.50	1	19,690	0.01%
2021/09/07	0	0.00	2	28.90	28.85	-2	20,858	-0.01%
2021/09/06	9	28.67	1	28.70	28.50	8	21,221	0.04%
2021/09/03	6	29.54	10	29.40	29.25	-4	21,757	-0.02%
2021/09/02	1	29.75	1	29.70	29.45	0	22,413	0.00%
2021/09/01	15	30.38	6	30.20	30.10	9	22,929	0.04%
2021/08/31	8	29.68	9.5	30.00	30.45	-1.5	23,466	-0.01%
2021/08/30	0	0.00	1	29.70	29.50	-1	24,389	0.00%
2021/08/27	1.5	29.55	0	0.00	29.50	1.5	24,911	0.01%
2021/08/26	1	29.10	2	29.20	29.05	-1	25,559	0.00%
2021/08/25	0	0.00	66.6	28.82	28.90	-66.6	26,376	-0.25%
2021/08/24	0	0.00	5	28.80	28.75	-5	26,576	-0.02%
2021/08/23	6	28.48	131	28.35	28.45	-125	26,948	-0.46%	大賣/鉅額交易
2021/08/20	61	28.45	1	28.25	28.10	60	27,069	0.22%
2021/08/19	2	29.45	25	29.55	29.00	-23	27,083	-0.08%
2021/08/18	30	29.20	5	28.94	29.95	25	27,251	0.09%
2021/08/17	0	0.00	8	29.93	29.20	-8	27,885	-0.03%
2021/08/16	6	30.07	3	30.40	29.90	3	27,993	0.01%
2021/08/13	31	31.41	37	31.14	31.20	-6	28,018	-0.02%
2021/08/12	25	30.69	23	30.87	31.30	2	28,173	0.01%
2021/08/11	184	31.04	49	30.24	30.00	135	28,360	0.48%	大買/鉅額交易
2021/08/10	13	30.61	0	0.00	30.70	13	28,688	0.05%
2021/08/09	1	30.65	2	30.70	30.70	-1	29,084	0.00%
2021/08/06	6	31.19	104	30.96	30.95	-98	29,674	-0.33%	大賣/
2021/08/05	17	31.01	19.8	30.56	30.90	-2.8	29,798	-0.01%
2021/08/04	1.8	30.22	3	29.97	30.30	-1.2	30,190	0.00%
2021/08/03	8	29.60	1	29.60	29.60	7	30,703	0.02%
2021/08/02	1	29.15	2	29.15	29.75	-1	31,372	0.00%
2021/07/29	0	0.00	2	29.30	29.30	-2	32,167	-0.01%
2021/07/28	105	28.69	0	0.00	28.90	105	32,510	0.32%	大買/鉅額交易
2021/07/27	6	29.44	57	29.28	29.25	-51	33,073	-0.15%
2021/07/26	4	30.24	3	30.02	29.75	1	33,683	0.00%
2021/07/23	2	30.36	5	30.33	30.45	-3	34,349	-0.01%
2021/07/22	2	29.58	2	29.78	29.45	0	34,457	0.00%
2021/07/21	3	29.42	0	0.00	29.30	3	34,896	0.01%
2021/07/20	3	30.07	13	30.39	30.05	-10	35,053	-0.03%
2021/07/16	11	31.30	5	31.65	31.30	6	36,742	0.02%
2021/07/15	3	30.23	20	30.45	31.15	-17	37,062	-0.05%
2021/07/14	2	29.65	10	29.37	30.05	-8	37,787	-0.02%
2021/07/13	27	30.49	25	30.75	30.15	2	38,665	0.01%
2021/07/12	4	31.60	1	31.90	31.45	3	38,720	0.01%
2021/07/09	0	0.00	5	31.90	31.80	-5	39,020	-0.01%
2021/07/08	0	0.00	7	32.20	32.10	-7	39,246	-0.02%
2021/07/07	14	32.33	25	32.51	31.80	-11	39,497	-0.03%
2021/07/06	76	33.12	72	32.84	33.35	4	39,662	0.01%
2021/07/05	18	32.56	32	32.49	32.75	-14	39,482	-0.04%
2021/07/02	151	33.64	102.2	35.43	32.00	48.8	39,015	0.13%	大買/大賣/
2021/07/01	90	32.20	126	32.31	32.90	-36	35,475	-0.10%	大賣/
2021/06/30	2	29.70	22	29.56	29.95	-20	33,491	-0.06%
2021/06/29	12	29.68	2	30.00	29.30	10	33,314	0.03%
2021/06/28	10.2	29.40	12	29.51	29.70	-1.8	33,309	-0.01%
2021/06/25	4	29.08	3	29.30	29.05	1	33,238	0.00%
2021/06/24	5	28.83	3	28.85	29.15	2	33,558	0.01%
2021/06/23	2	28.73	1	28.65	28.75	1	34,034	0.00%
2021/06/22	26	28.97	28	29.27	29.00	-2	34,354	-0.01%
2021/06/21	5	28.11	9	28.43	28.50	-4	34,152	-0.01%
2021/06/18	4.1	29.13	3	29.33	29.10	1.1	33,904	0.00%
2021/06/17	3	29.17	13	29.16	29.55	-10	33,817	-0.03%
2021/06/16	16	29.65	52	29.79	29.05	-36	33,732	-0.11%
2021/06/15	94	30.23	1	30.05	30.10	93	32,787	0.28%
2021/06/11	39	29.93	15	30.35	30.00	24	32,499	0.07%
2021/06/09	15	30.25	36	30.00	30.05	-21	31,523	-0.07%
2021/06/08	11	29.87	8	29.88	29.80	3	31,112	0.01%
2021/06/07	68	29.73	43	29.88	29.80	25	30,592	0.08%
2021/06/04	33	28.67	39	28.74	28.60	-6	29,651	-0.02%
2021/06/03	15	28.29	13	28.38	28.50	2	29,516	0.01%
2021/06/02	49	28.02	49	27.94	27.60	0	29,646	0.00%
2021/06/01	11	26.91	21	27.02	27.00	-10	28,925	-0.03%
2021/05/31	18	26.79	12	27.10	26.80	6	28,924	0.02%
2021/05/28	13	26.24	35	26.17	26.20	-22	28,562	-0.08%
2021/05/27	7	25.76	20	25.85	25.75	-13	28,446	-0.05%
2021/05/26	21	25.97	16	25.90	26.05	5	28,348	0.02%
2021/05/25	32	26.18	41	26.68	25.90	-9	28,179	-0.03%
2021/05/24	50	25.12	14	25.31	25.15	36	27,684	0.13%
2021/05/21	50	24.66	24	24.73	24.80	26	27,756	0.09%
2021/05/20	46	24.40	32	24.40	24.00	14	27,565	0.05%
2021/05/19	29	24.45	24	24.36	24.45	5	27,252	0.02%
2021/05/18	14	24.25	11.1	24.64	24.85	2.9	26,955	0.01%
2021/05/17	23	24.48	0	0.00	24.05	23	26,378	0.09%
2021/05/14	46	26.82	60	27.03	26.70	-14	25,940	-0.05%
2021/05/13	7	24.72	6	25.06	25.00	1	25,311	0.00%
2021/05/12	30	25.31	8	26.35	25.70	22	25,069	0.09%
2021/05/11	11	29.08	79	28.77	28.00	-68	24,485	-0.28%
2021/05/10	54	28.80	32	28.91	28.90	22	23,939	0.09%
2021/05/07	31.1	29.22	2	29.05	29.05	29.1	23,292	0.12%
2021/05/06	20	31.53	36.8	31.90	32.25	-16.8	22,826	-0.07%
2021/05/05	16.8	31.47	12	31.32	31.30	4.8	22,518	0.02%
2021/05/04	33	30.76	38	30.78	30.20	-5	22,164	-0.02%
2021/05/03	26	33.23	12	33.52	32.65	14	21,499	0.07%
2021/04/29	39	33.32	57	33.22	33.50	-18	20,888	-0.09%
2021/04/28	42	32.55	30	32.41	32.50	12	20,155	0.06%
2021/04/27	40	32.38	24	32.33	32.60	16	20,086	0.08%
2021/04/26	7	31.79	14	31.95	32.10	-7	19,617	-0.04%
2021/04/23	14	31.11	34	31.23	31.30	-20	19,396	-0.10%
2021/04/22	65	32.32	92	32.58	31.75	-27	19,134	-0.14%
2021/04/21	19	31.39	31	31.47	31.40	-12	17,793	-0.07%
2021/04/20	48	31.45	26	31.87	31.85	22	17,379	0.13%
2021/04/19	67	31.91	107	32.24	32.65	-40	16,683	-0.24%	大賣/
2021/04/16	17	29.82	8	29.47	29.70	9	15,557	0.06%
2021/04/15	35	28.91	30	29.19	29.15	5	15,203	0.03%
2021/04/14	16	27.86	12	27.74	27.90	4	14,958	0.03%
2021/04/13	33	28.90	35	28.55	28.20	-2	14,843	-0.01%
2021/04/12	23	29.16	16	29.36	29.60	7	14,702	0.05%
2021/04/09	10	28.08	17	28.03	28.45	-7	14,253	-0.05%
2021/04/08	17	27.83	10	27.85	28.00	7	14,186	0.05%
2021/04/07	0	0.00	8	27.64	27.80	-8	14,574	-0.05%
2021/04/06	13	27.92	39	27.71	27.90	-26	14,641	-0.18%
2021/04/01	2	27.20	0	0.00	27.30	2	14,455	0.01%
2021/03/31	38	27.73	55	27.46	27.50	-17	14,359	-0.12%
2021/03/30	14	27.21	11	27.04	27.30	3	14,217	0.02%
2021/03/29	20	27.25	15	27.39	27.00	5	14,377	0.03%
2021/03/26	58	26.81	16.2	26.66	26.80	41.8	15,094	0.28%
2021/03/25	2	25.70	59	25.82	25.95	-57	14,603	-0.39%
2021/03/24	0	24.35	0	0.00	24.95	0	14,095	0.00%
2021/03/22	15	24.80	0	0.00	24.55	15	14,127	0.11%
2021/03/19	18	24.27	51	24.06	24.10	-33	14,283	-0.23%
2021/03/18	12	24.88	1	24.95	24.85	11	14,257	0.08%
2021/03/17	12	24.96	10	25.00	25.00	2	14,337	0.01%
2021/03/16	5	25.20	0	0.00	25.15	5	14,472	0.03%
2021/03/15	53	25.54	5	25.75	25.60	48	14,467	0.33%
2021/03/12	0	0.00	10	25.00	25.30	-10	14,393	-0.07%
2021/03/11	27	25.31	17	25.20	25.10	10	14,430	0.07%
2021/03/10	7	24.86	16	25.24	25.35	-9	14,519	-0.06%
2021/03/09	42	25.22	23	25.08	25.25	19	14,525	0.13%
2021/03/08	65	25.46	31	25.48	25.65	34	14,413	0.24%
2021/03/05	10	24.18	56	24.26	23.85	-46	13,681	-0.34%
2021/03/04	22	24.21	32	24.38	24.35	-10	13,792	-0.07%
2021/03/03	0	0.00	5	24.20	23.95	-5	13,780	-0.04%
2021/03/02	18	23.98	2	23.75	23.55	16	13,978	0.11%
2021/02/26	1	23.55	6.2	23.89	23.85	-5.2	14,156	-0.04%
2021/02/25	7	23.86	5	24.10	23.85	2	14,393	0.01%
2021/02/24	26	23.79	3	23.70	23.65	23	14,651	0.16%
2021/02/23	14	24.53	29	24.01	24.35	-15	14,864	-0.10%
2021/02/19	0	0.00	6.8	23.80	23.50	-6.8	15,307	-0.04%
2021/02/17	0	0.00	35	23.00	23.00	-35	15,831	-0.22%
2021/02/05	0	0.00	2	22.55	22.60	-2	16,518	-0.01%
2021/02/04	0	0.00	3	22.30	22.55	-3	16,886	-0.02%
2021/02/03	0	0.00	1	22.15	22.25	-1	17,408	-0.01%
2021/02/01	1	20.75	2	21.40	21.55	-1	18,013	-0.01%
2021/01/28	2	21.10	0	0.00	21.05	2	18,452	0.01%
2021/01/27	2	21.65	0	0.00	21.55	2	18,929	0.01%
2021/01/26	35	21.61	0	0.00	21.85	35	19,461	0.18%
2021/01/25	0	0.00	3	22.07	22.15	-3	20,193	-0.01%
2021/01/22	0	0.00	35	22.10	22.00	-35	20,509	-0.17%
2021/01/21	30	20.90	10	21.30	21.40	20	20,749	0.10%
2021/01/20	7	21.50	4	21.33	21.10	3	21,386	0.01%
2021/01/19	5	22.30	10	22.30	22.45	-5	22,351	-0.02%
2021/01/18	54	21.61	6	21.85	22.45	48	23,010	0.21%
2021/01/15	18	22.98	26	22.87	22.55	-8	23,183	-0.03%
2021/01/14	0	0.00	2	23.00	23.45	-2	23,266	-0.01%
2021/01/13	3	23.17	36	23.12	23.20	-33	23,221	-0.14%
2021/01/12	26	23.19	0	0.00	23.10	26	23,313	0.11%
2021/01/11	2	23.30	5	23.70	23.35	-3	23,266	-0.01%
2021/01/08	6	23.43	0	0.00	23.50	6	23,488	0.03%
2021/01/07	3	23.82	60	23.87	23.95	-57	23,507	-0.24%
2021/01/06	23	23.82	45	23.61	23.35	-22	23,377	-0.09%
2021/01/05	29	24.46	74	24.73	24.30	-45	23,331	-0.19%
2021/01/04	3	23.85	62	24.02	24.10	-59	23,022	-0.26%
2020/12/31	3	23.95	65	23.85	23.75	-62	22,751	-0.27%
2020/12/30	68	23.57	128	24.01	23.55	-60	22,459	-0.27%	大賣/
2020/12/29	3	23.22	12	23.33	23.10	-9	21,832	-0.04%
2020/12/28	0	0.00	7	22.76	22.95	-7	21,601	-0.03%
2020/12/25	25	22.76	12	22.69	22.75	13	21,460	0.06%
2020/12/24	6	22.75	22	22.54	22.65	-16	21,423	-0.07%
2020/12/23	64	22.42	51	22.47	22.30	13	21,281	0.06%
2020/12/22	301	23.45	179	23.66	22.20	122	21,110	0.58%	大買/大賣/鉅額交易
2020/12/21	10	22.00	24	21.92	22.20	-14	20,107	-0.07%
2020/12/18	6	21.38	0	0.00	21.25	6	19,964	0.03%
2020/12/16	0	0.00	5	21.75	21.85	-5	19,924	-0.03%
2020/12/15	26	21.69	79	21.82	21.40	-53	19,902	-0.27%
2020/12/14	67	21.99	6	22.00	22.25	61	19,836	0.31%
2020/12/11	13	22.39	13	22.09	22.00	0	19,820	0.00%
2020/12/10	3	22.50	6	22.85	22.45	-3	19,784	-0.02%
2020/12/09	14	22.12	6	22.05	22.35	8	19,778	0.04%
2020/12/08	8	22.34	0	0.00	22.35	8	20,209	0.04%
2020/12/07	64	22.61	0	0.00	22.50	64	20,619	0.31%
2020/12/04	8	22.89	0	0.00	23.00	8	20,686	0.04%
2020/12/03	36	22.58	3	22.73	22.45	33	21,230	0.16%
2020/12/02	21	23.00	4	22.85	22.70	17	21,995	0.08%
2020/12/01	9	23.38	35	23.40	23.55	-26	22,003	-0.12%
2020/11/30	95	23.68	28	23.65	23.40	67	22,222	0.30%
2020/11/27	3	23.30	11	23.27	23.25	-8	22,335	-0.04%
2020/11/26	6	23.50	1	23.85	23.45	5	22,207	0.02%
2020/11/25	3	23.43	6	23.63	23.45	-3	22,044	-0.01%
2020/11/24	17	23.59	0	0.00	23.45	17	22,175	0.08%
2020/11/23	15	23.87	13.3	23.94	24.00	1.7	22,055	0.01%
2020/11/20	9	23.46	1	23.50	23.50	8	21,847	0.04%
2020/11/19	27	24.06	3	24.02	24.10	24	21,994	0.11%
2020/11/18	102	24.43	68	24.10	24.00	34	22,015	0.15%	大買/
2020/11/17	1	23.45	18.1	23.43	23.70	-17.1	21,592	-0.08%
2020/11/16	12	22.96	23	23.28	23.40	-11	21,668	-0.05%
2020/11/13	147	23.17	118	23.08	23.05	29	21,653	0.13%	大買/大賣/
2020/11/12	1	22.55	95	22.85	22.60	-94	21,895	-0.43%
2020/11/11	13	23.93	54	23.80	23.55	-41	22,015	-0.19%
2020/11/10	6	23.13	0	0.00	23.15	6	22,065	0.03%
2020/11/09	10	23.36	11	23.37	23.65	-1	21,824	0.00%
2020/11/06	12	22.97	15	22.78	23.00	-3	21,415	-0.01%
2020/11/05	0	0.00	24	22.90	23.00	-24	21,116	-0.11%
2020/11/04	75	23.05	21	23.00	22.80	54	21,000	0.26%
2020/11/03	73	23.08	61	23.20	23.05	12	20,453	0.06%
2020/11/02	12	23.36	59	22.31	22.30	-47	19,871	-0.24%
2020/10/30	1.4	22.92	6	22.59	22.75	-4.6	19,090	-0.02%
2020/10/29	0	0.00	19	22.55	22.75	-19	18,736	-0.10%
2020/10/28	114	22.67	12	22.55	22.50	102	18,375	0.56%	大買/鉅額交易
2020/10/27	14	22.46	89	22.43	22.15	-75	17,655	-0.42%
2020/10/26	22	21.98	19	21.88	21.35	3	16,454	0.02%
2020/10/23	3	20.97	47	21.01	21.15	-44	15,739	-0.28%
2020/10/22	4	21.03	4	20.73	20.55	0	15,560	0.00%
2020/10/21	2	20.15	8	20.39	20.55	-6	15,323	-0.04%
2020/10/20	11	20.27	7	20.37	20.30	4	15,212	0.03%
2020/10/19	3	19.90	2	20.00	20.00	1	15,121	0.01%
2020/10/16	1	20.05	1	19.75	19.80	0	15,039	0.00%
2020/10/15	5	19.75	11	19.79	19.95	-6	14,777	-0.04%
2020/10/14	3	19.50	25	19.49	19.50	-22	14,574	-0.15%
2020/10/13	14	19.29	2	19.25	18.90	12	14,400	0.08%
2020/10/12	7	18.61	1	18.50	18.50	6	14,170	0.04%
2020/10/08	5	19.00	0	0.00	19.00	5	14,123	0.04%
2020/10/07	1	19.20	0	0.00	19.20	1	14,270	0.01%
2020/10/06	23	19.13	5	19.40	19.35	18	14,312	0.13%
2020/09/30	5	18.70	0	0.00	18.60	5	14,425	0.03%
2020/09/29	11	18.55	11	18.75	18.75	0	14,419	0.00%
2020/09/28	1	18.55	11	18.95	18.95	-10	14,398	-0.07%
2020/09/25	1	18.35	0	0.00	18.30	1	14,423	0.01%
2020/09/24	5	18.30	0	0.00	18.00	5	14,305	0.03%
2020/09/23	1	18.70	1	18.90	18.75	0	14,097	0.00%
2020/09/22	1	18.95	3	19.00	19.15	-2	14,056	-0.01%
2020/09/21	0	0.00	2	19.58	19.35	-2	13,977	-0.01%
2020/09/18	5	19.55	15	19.68	19.45	-10	13,968	-0.07%
2020/09/17	26	19.62	32	19.68	19.55	-6	13,889	-0.04%
2020/09/16	10	19.10	1	19.20	19.05	9	13,673	0.07%
2020/09/15	2	19.53	9	19.34	19.65	-7	13,615	-0.05%
2020/09/14	3	19.27	3	19.43	19.15	0	13,512	0.00%
2020/09/11	41	20.77	55	20.14	19.90	-14	13,290	-0.11%
2020/09/10	1	20.85	5	20.76	20.90	-4	12,760	-0.03%
2020/09/09	4	20.48	2	20.25	20.50	2	12,245	0.02%
2020/09/08	70	20.80	36	20.91	20.75	34	11,962	0.28%
2020/09/07	6	21.43	34	21.41	21.45	-28	11,200	-0.25%
2020/09/04	10	19.57	2	19.70	19.50	8	10,332	0.08%
2020/09/03	3	19.53	21	19.64	19.55	-18	10,040	-0.18%
2020/09/02	5	19.15	15	19.47	19.15	-10	9,755	-0.10%
2020/09/01	14	18.95	12	19.10	19.10	2	9,488	0.02%
2020/08/31	17	19.20	1	19.20	19.20	16	9,487	0.17%
2020/08/28	6	19.00	22	19.23	19.00	-16	9,432	-0.17%
2020/08/27	0	0.00	5	19.28	18.75	-5	9,143	-0.05%
2020/08/26	0	0.00	20	18.98	19.10	-20	8,908	-0.22%
2020/08/25	8	19.06	78	19.07	18.90	-70	8,808	-0.79%
2020/08/24	10	18.50	21	18.74	19.00	-11	8,210	-0.13%
2020/08/21	12	18.83	13	19.04	18.75	-1	8,047	-0.01%
2020/08/20	5	18.31	3	18.20	18.35	2	7,781	0.03%
2020/08/19	11	18.98	46	19.04	19.20	-35	7,423	-0.47%
2020/08/18	10	18.42	59	18.38	18.75	-49	6,994	-0.70%
2020/08/17	16	18.10	30	18.15	18.30	-14	6,069	-0.23%
2020/08/14	8	16.28	52	16.13	16.65	-44	5,671	-0.78%
2020/08/13	15	15.18	1	15.25	15.15	14	5,420	0.26%
2020/08/11	1	15.05	1	14.95	14.90	0	5,663	0.00%
2020/08/10	0	0.00	34	14.85	15.00	-34	5,646	-0.60%
2020/08/06	11	14.69	2	14.60	14.55	9	5,595	0.16%
2020/08/05	1	14.30	5	14.30	14.35	-4	5,588	-0.07%
2020/08/04	1	14.05	5	14.20	14.15	-4	5,580	-0.07%
2020/07/30	7	13.89	1	13.90	13.95	6	5,695	0.11%
2020/07/29	7	13.87	0	0.00	13.80	7	5,722	0.12%
2020/07/27	2	14.48	0	0.00	14.35	2	5,792	0.03%
2020/07/22	0	0.00	10	14.75	14.80	-10	5,841	-0.17%
2020/07/21	0	0.00	1	14.55	14.65	-1	5,812	-0.02%
2020/07/20	1	14.40	5	14.50	14.45	-4	5,830	-0.07%
2020/07/17	20	14.59	0	0.00	14.60	20	5,843	0.34%
2020/07/16	10	14.65	3	14.78	14.75	7	5,921	0.12%
2020/07/15	1	14.50	1	14.70	14.60	0	5,898	0.00%
2020/07/14	6	14.69	7	14.93	14.50	-1	5,936	-0.02%
2020/07/10	7	14.58	0	0.00	14.45	7	5,834	0.12%
2020/07/09	10	14.90	5	15.05	14.95	5	5,747	0.09%
2020/07/08	5	14.78	0	0.00	14.75	5	5,793	0.09%
2020/07/06	1	14.85	1	14.90	14.95	0	5,809	0.00%
2020/07/03	2	14.75	3	15.02	14.90	-1	5,769	-0.02%
2020/07/02	10	14.65	5	14.74	14.80	5	5,758	0.09%
2020/07/01	11	14.50	6	14.64	14.65	5	5,819	0.09%
2020/06/30	3	14.55	0	0.00	14.50	3	5,822	0.05%
2020/06/29	7	14.64	0	0.00	14.65	7	5,870	0.12%
2020/06/24	0	0.00	2	14.90	15.00	-2	5,845	-0.03%
2020/06/23	17	14.85	0	0.00	14.85	17	5,881	0.29%
2020/06/22	7	14.81	10	15.10	15.05	-3	5,889	-0.05%
2020/06/19	41	14.80	1	14.90	14.90	40	5,882	0.68%
2020/06/18	4	14.90	0	0.00	14.95	4	5,905	0.07%
2020/06/17	2	14.83	7	14.88	15.10	-5	5,890	-0.08%
2020/06/15	3	14.78	7	14.69	14.60	-4	6,000	-0.07%
2020/06/12	1	14.45	1	14.50	14.85	0	6,030	0.00%
2020/06/11	1	15.15	63	15.13	14.85	-62	6,052	-1.02%
2020/06/10	3	15.05	2	15.10	15.00	1	6,011	0.02%
2020/06/09	11	15.24	3	15.25	15.15	8	6,110	0.13%
2020/06/08	51	15.25	10	15.75	15.20	41	6,151	0.67%
2020/06/05	0	0.00	21	15.21	15.30	-21	6,044	-0.35%
2020/06/04	26	14.88	24	14.86	14.90	2	5,978	0.03%
2020/06/03	33	14.78	10	14.58	14.85	23	6,041	0.38%
2020/06/01	9	14.41	10	14.46	14.40	-1	5,892	-0.02%
2020/05/29	0	0.00	3	14.20	14.10	-3	5,836	-0.05%
2020/05/28	5	14.15	1	14.15	14.15	4	5,794	0.07%
2020/05/27	1	14.45	5	14.30	14.40	-4	5,758	-0.07%
2020/05/26	2	14.40	2	14.50	14.40	0	5,730	0.00%
2020/05/25	8	14.30	0	0.00	14.35	8	5,686	0.14%
2020/05/22	9	14.64	5	14.80	14.50	4	5,613	0.07%
2020/05/21	11	14.89	5	14.93	15.00	6	5,515	0.11%
2020/05/20	24	15.38	18	15.34	15.15	6	5,388	0.11%
2020/05/19	20	14.92	25	14.85	15.15	-5	4,976	-0.10%
2020/05/18	3	13.90	0	0.00	13.80	3	4,632	0.06%
2020/05/15	3	13.75	7	13.86	13.80	-4	4,625	-0.09%
2020/05/14	13	14.05	2.1	13.80	13.80	10.9	4,601	0.24%
2020/05/13	3	14.20	0	0.00	14.30	3	4,526	0.07%
2020/05/12	0	0.00	4	14.48	14.45	-4	4,523	-0.09%
2020/05/11	11	14.88	0	0.00	14.80	11	4,503	0.24%
2020/05/08	3	14.85	0	0.00	14.90	3	4,469	0.07%
2020/05/07	5	14.55	5	14.65	14.75	0	4,428	0.00%
2020/05/06	5	14.75	9	14.67	14.65	-4	4,405	-0.09%
2020/05/05	4	14.46	0	0.00	14.50	4	4,365	0.09%
2020/05/04	6	14.63	0	0.00	14.55	6	4,350	0.14%
2020/04/30	0	0.00	12	14.91	15.05	-12	4,319	-0.28%
2020/04/29	0.1	14.50	25	14.29	14.45	-24.9	4,221	-0.59%
2020/04/27	8	14.48	0	0.00	14.55	8	4,295	0.19%
2020/04/24	0	0.00	4	14.05	14.15	-4	4,259	-0.09%
2020/04/23	0	0.00	10	14.04	14.05	-10	4,252	-0.24%
2020/04/22	3	13.65	0	0.00	13.65	3	4,204	0.07%
2020/04/21	7	13.88	2	13.95	13.65	5	4,189	0.12%
2020/04/20	10	14.30	0	0.00	14.20	10	4,109	0.24%
2020/04/17	1	14.45	4	14.70	14.40	-3	4,096	-0.07%
2020/04/15	10	14.62	6	14.63	14.75	4	4,073	0.10%
2020/04/14	0	0.00	6	14.53	14.65	-6	4,136	-0.15%
2020/04/13	3	14.30	7	14.42	14.50	-4	4,204	-0.10%
2020/04/10	1	13.85	10	13.75	14.05	-9	4,208	-0.21%
2020/04/09	13	13.88	0	0.00	13.85	13	4,376	0.30%
2020/04/08	3	13.65	32	13.58	13.70	-29	4,602	-0.63%
2020/04/07	0	0.00	16	13.64	13.50	-16	4,560	-0.35%
2020/04/06	11	13.38	13	13.16	13.45	-2	4,520	-0.04%
2020/04/01	15	13.05	2	12.95	13.05	13	4,451	0.29%
2020/03/31	41	12.76	10	12.90	12.90	31	4,415	0.70%
2020/03/30	2	12.30	0	0.00	12.35	2	4,363	0.05%
2020/03/27	18	12.45	3	12.55	12.30	15	4,383	0.34%
2020/03/26	5	12.10	0	0.00	12.10	5	4,391	0.11%
2020/03/25	5	12.55	1	12.55	12.50	4	4,449	0.09%
2020/03/23	2	11.10	0	0.00	11.20	2	4,528	0.04%
2020/03/20	5	11.55	0	0.00	11.45	5	4,539	0.11%
2020/03/19	14	10.69	24	10.88	10.65	-10	4,501	-0.22%
2020/03/18	19	12.17	29	12.06	11.80	-10	4,420	-0.23%
2020/03/17	2	12.40	5	12.65	12.35	-3	4,403	-0.07%
2020/03/16	3	12.90	6	13.20	12.95	-3	4,351	-0.07%
2020/03/13	27	12.73	1	12.70	12.85	26	4,268	0.61%
2020/03/12	16	14.04	10	14.12	14.05	6	4,130	0.15%
2020/03/11	7	14.91	0	0.00	15.00	7	4,064	0.17%
2020/03/10	7	14.60	6	15.10	15.05	1	4,062	0.02%
2020/03/09	2	15.15	7	15.24	15.10	-5	3,995	-0.13%
2020/03/06	1	16.15	0	0.00	16.20	1	3,834	0.03%
2020/03/05	1	16.45	5	16.50	16.45	-4	3,847	-0.10%
2020/03/04	1	16.30	0	0.00	16.40	1	3,863	0.03%
2020/03/02	3	16.22	5	16.16	16.20	-2	4,029	-0.05%
2020/02/27	6	16.69	12	16.51	16.50	-6	4,009	-0.15%
2020/02/25	0	0.00	1	16.60	16.80	-1	4,017	-0.02%
2020/02/24	1	16.90	0	0.00	16.85	1	4,018	0.02%
2020/02/21	0	0.00	1	17.40	17.20	-1	4,001	-0.02%
2020/02/20	2	17.40	2	17.55	17.40	0	3,985	0.00%
2020/02/18	2	17.20	0	0.00	17.20	2	3,996	0.05%
2020/02/17	1	17.10	0	0.00	17.10	1	4,017	0.02%
2020/02/14	5	17.10	3	17.17	17.15	2	4,054	0.05%
2020/02/13	0	0.00	16	17.16	17.05	-16	4,087	-0.39%
2020/02/11	0	0.00	1	16.65	16.70	-1	4,130	-0.02%
2020/02/06	5	16.70	9	16.67	16.90	-4	4,180	-0.10%
2020/02/05	20	16.55	10	16.50	16.50	10	4,184	0.24%
2020/02/03	5	16.16	2	16.15	16.30	3	4,143	0.07%
2020/01/31	3	17.05	5	17.02	17.05	-2	4,051	-0.05%
2020/01/30	26	17.28	2.5	17.28	16.80	23.5	4,097	0.57%
2020/01/20	5	18.45	4	18.45	18.45	1	3,905	0.03%
2020/01/13	0	0.00	2	18.45	18.40	-2	3,942	-0.05%
2020/01/09	8	18.35	3	18.40	18.25	5	3,954	0.13%
2020/01/08	5	18.45	1	18.45	18.45	4	3,834	0.10%
2020/01/07	2	18.70	3	18.73	18.75	-1	3,715	-0.03%
2020/01/06	12	19.10	1	19.05	19.05	11	3,620	0.30%
2020/01/03	3	19.10	179	19.01	19.40	-176	3,573	-4.93%	大賣/鉅額交易
2020/01/02	8	18.91	10	19.09	19.15	-2	3,422	-0.06%
2019/12/30	2	18.55	6	18.55	18.55	-4	3,182	-0.13%
2019/12/27	0	0.00	1	18.55	18.55	-1	3,162	-0.03%
2019/12/26	12	18.55	0	0.00	18.50	12	3,165	0.38%
2019/12/24	0	0.00	10	18.60	18.55	-10	3,198	-0.31%
2019/12/23	178	18.59	0	0.00	18.65	178	3,210	5.54%	大買/鉅額交易
2019/12/20	13	18.53	0	0.00	18.45	13	3,192	0.41%
2019/12/19	11	18.64	8	18.56	18.60	3	3,121	0.10%
2019/12/18	5	18.45	20	18.50	18.45	-15	3,003	-0.50%
2019/12/17	4	18.35	0	0.00	18.40	4	3,011	0.13%
2019/12/16	0	0.00	4	18.15	18.25	-4	3,007	-0.13%
2019/12/12	1	18.30	0	0.00	18.20	1	3,088	0.03%
2019/12/11	10	18.33	5	18.30	18.25	5	3,470	0.14%
2019/12/10	5	18.30	0	0.00	18.35	5	3,452	0.14%
2019/12/09	0	0.00	6	18.40	18.40	-6	3,459	-0.17%
2019/12/06	0	0.00	1	18.40	18.35	-1	3,486	-0.03%
2019/12/05	5	18.20	1	18.25	18.20	4	3,470	0.12%
2019/12/04	0	0.00	10	18.05	18.05	-10	3,475	-0.29%
2019/12/03	12	18.07	15	18.10	18.10	-3	3,522	-0.09%
2019/12/02	11	18.10	0	0.00	18.05	11	3,549	0.31%
2019/11/29	12	18.20	40	18.20	18.20	-28	3,559	-0.79%
2019/11/28	6	18.43	0	0.00	18.30	6	3,606	0.17%
2019/11/27	1	18.65	1	18.70	18.75	0	3,620	0.00%
2019/11/26	2	18.40	0	0.00	18.50	2	3,558	0.06%
2019/11/25	9	18.37	0	0.00	18.40	9	3,572	0.25%
2019/11/22	2	18.20	0	0.00	18.15	2	3,566	0.06%
2019/11/21	3	18.25	1	18.20	18.25	2	3,578	0.06%
2019/11/20	0	0.00	1	18.25	18.25	-1	3,605	-0.03%
2019/11/19	2	18.20	0	0.00	18.15	2	3,647	0.05%
2019/11/18	10	18.10	0	0.00	18.15	10	3,710	0.27%
2019/11/15	1	18.15	0	0.00	18.15	1	3,734	0.03%
2019/11/14	39	18.24	0	0.00	18.25	39	3,765	1.04%
2019/11/13	5	18.00	5	18.00	17.95	0	3,789	0.00%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/11	1	18.05	25	18.18	18.10	-24	3,936	-0.61%
2019/11/08	20	18.58	0	0.00	18.60	20	3,935	0.51%
2019/11/07	28	18.70	2	18.65	18.70	26	3,941	0.66%
2019/11/06	0	0.00	5	18.57	18.60	-5	3,957	-0.13%
2019/11/01	0	0.00	3	18.35	18.40	-3	4,140	-0.07%
2019/10/31	3	18.43	3	18.35	18.40	0	4,208	0.00%
2019/10/30	2	18.45	0.3	18.50	18.55	1.7	4,225	0.04%
2019/10/29	12	18.85	3	18.93	18.60	9	4,248	0.21%
2019/10/25	0	0.00	1	18.80	18.65	-1	4,209	-0.02%
2019/10/24	0	0.00	3	18.65	18.75	-3	4,244	-0.07%
2019/10/23	1	18.50	1	18.50	18.45	0	4,267	0.00%
2019/10/22	1	18.30	0	0.00	18.40	1	4,318	0.02%
2019/10/21	5	18.65	8	18.64	18.70	-3	4,337	-0.07%
2019/10/14	0	0.00	6	18.15	18.15	-6	4,528	-0.13%
2019/10/09	2	17.88	0	0.00	17.90	2	4,538	0.04%
2019/10/08	3	18.00	0	0.00	18.00	3	4,475	0.07%
2019/10/07	2	18.15	0	0.00	18.10	2	4,456	0.04%
2019/10/04	8	18.38	6	18.20	18.20	2	4,492	0.04%
2019/10/02	0	0.00	9	18.36	18.45	-9	4,586	-0.20%
2019/09/27	11	18.21	3	18.20	18.10	8	4,670	0.17%
2019/09/26	10	18.52	0	0.00	18.35	10	4,653	0.21%
2019/09/25	11	18.65	0	0.00	18.50	11	4,719	0.23%
2019/09/24	4	18.86	0	0.00	18.80	4	4,825	0.08%
2019/09/23	2	19.00	2	19.00	18.95	0	4,962	0.00%
2019/09/20	5	19.09	4	19.03	19.00	1	4,985	0.02%
2019/09/19	4	18.99	0	0.00	18.90	4	4,961	0.08%
2019/09/18	8	18.89	3	18.98	18.95	5	4,972	0.10%
2019/09/17	3	19.13	15	19.25	19.05	-12	4,952	-0.24%
2019/09/16	42	19.74	15	19.87	19.40	27	4,911	0.55%
2019/09/12	0	0.00	5	18.95	18.90	-5	4,525	-0.11%
2019/09/11	3	18.80	10	18.90	18.85	-7	4,604	-0.15%
2019/09/10	8	18.79	0	0.00	18.80	8	4,653	0.17%
2019/09/09	0	0.00	6	18.98	19.00	-6	4,694	-0.13%
2019/09/06	0	0.00	5	18.85	19.00	-5	4,791	-0.10%
2019/09/05	11	18.89	1	18.95	18.85	10	4,842	0.21%
2019/09/04	5	18.75	0	0.00	18.90	5	4,857	0.10%
2019/09/03	27	18.96	1	18.75	18.75	26	4,871	0.53%
2019/09/02	22	18.81	8	18.95	19.05	14	4,865	0.29%
2019/08/30	0	0.00	6	18.48	18.55	-6	4,848	-0.12%
2019/08/29	3	18.13	0	0.00	18.10	3	4,793	0.06%
2019/08/28	6	18.02	0	0.00	18.00	6	4,788	0.13%
2019/08/27	5	18.35	5	18.20	18.05	0	4,821	0.00%
2019/08/26	0	0.00	17	18.16	18.20	-17	4,797	-0.35%
2019/08/23	0.9	18.50	15	18.40	18.50	-14.1	4,786	-0.29%
2019/08/22	6	18.17	2	18.15	18.25	4	4,755	0.08%
2019/08/21	12	18.38	6	18.35	18.30	6	4,730	0.13%
2019/08/20	2	18.58	0	0.00	18.55	2	4,683	0.04%
2019/08/19	33	18.50	0	0.00	18.60	33	4,650	0.71%
2019/08/16	9	18.23	1	18.40	18.30	8	4,620	0.17%
2019/08/15	5	18.09	3	18.10	18.05	2	4,564	0.04%
2019/08/14	5	18.55	1	18.50	18.50	4	4,477	0.09%
2019/08/13	3	17.75	0	0.00	17.70	3	4,391	0.07%
2019/08/12	1	18.20	0	0.00	18.20	1	4,318	0.02%
2019/08/08	1	18.25	0	0.00	18.40	1	4,331	0.02%
2019/08/07	2	18.60	0	0.00	18.55	2	4,296	0.05%
2019/08/06	2	18.28	0	0.00	18.65	2	4,314	0.05%
2019/08/05	8	19.23	5.2	18.86	18.85	2.8	4,308	0.06%
2019/08/02	7	20.00	0	0.00	19.90	7	4,263	0.16%
2019/08/01	3	20.35	0	0.00	20.40	3	4,272	0.07%
2019/07/31	2	20.35	1	20.40	20.45	1	4,276	0.02%
2019/07/30	2	20.50	2	20.50	20.45	0	4,324	0.00%
2019/07/29	4	20.53	13	20.51	20.45	-9	4,356	-0.21%
2019/07/25	3	20.75	0	0.00	20.65	3	4,432	0.07%
2019/07/23	0	0.00	13	21.17	21.25	-13	4,576	-0.28%
2019/07/19	0	0.00	2	21.05	21.00	-2	5,051	-0.04%
2019/07/17	6	20.95	5	21.01	21.05	1	4,975	0.02%
2019/07/16	2	20.85	5	20.81	20.80	-3	4,939	-0.06%
2019/07/15	21	20.65	0	0.00	20.65	21	4,931	0.43%
2019/07/12	1	20.65	0	0.00	20.65	1	4,968	0.02%
2019/07/11	1	20.85	2	20.80	20.65	-1	4,975	-0.02%
2019/07/09	2	20.80	0	0.00	20.80	2	5,001	0.04%
2019/07/08	50	20.80	0	0.00	20.70	50	5,038	0.99%
2019/07/05	4	21.21	0	0.00	21.15	4	5,081	0.08%
2019/07/03	2	21.25	0	0.00	21.40	2	5,414	0.04%
2019/07/02	15	21.40	20	21.29	21.45	-5	5,437	-0.09%
2019/07/01	5	21.10	0	0.00	21.20	5	5,363	0.09%
2019/06/28	0	0.00	6	20.53	20.50	-6	5,273	-0.11%
2019/06/27	2	20.20	3	20.15	20.15	-1	5,135	-0.02%
2019/06/24	3	20.30	0	0.00	20.35	3	5,064	0.06%
2019/06/21	1	20.40	1	20.25	20.20	0	5,060	0.00%
2019/06/19	3	20.27	0	0.00	20.30	3	5,059	0.06%
2019/06/17	1	20.60	0	0.00	20.30	1	4,974	0.02%
2019/06/14	5	20.25	2	20.33	20.30	3	4,938	0.06%
2019/06/13	1	20.00	0	0.00	19.80	1	4,863	0.02%
2019/06/12	2	19.80	0	0.00	19.85	2	4,844	0.04%
2019/06/11	1	20.10	0	0.00	20.00	1	4,804	0.02%
2019/06/06	10	20.14	0	0.00	20.05	10	4,921	0.20%
2019/06/03	5	20.65	2	20.35	20.25	3	4,993	0.06%
2019/05/30	0	0.00	0	21.00	21.00	0	5,025	0.00%
2019/05/29	1	20.95	0	0.00	20.95	1	5,061	0.02%
2019/05/28	2	21.10	1	21.00	21.00	1	5,088	0.02%
2019/05/23	1	21.20	1	21.10	21.10	0	5,204	0.00%
2019/05/21	0	0.00	1	21.70	21.70	-1	5,327	-0.02%
2019/05/20	0	0.00	1	21.55	21.50	-1	5,385	-0.02%
2019/05/17	3	21.20	1	21.35	21.25	2	5,396	0.04%
2019/05/10	1	21.05	5	21.75	21.15	-4	5,727	-0.07%
2019/05/09	2	21.85	2	21.85	21.85	0	5,801	0.00%
2019/05/07	1	22.15	5	22.08	22.25	-4	5,800	-0.07%
2019/05/06	0	0.00	9	21.38	21.85	-9	5,805	-0.16%
2019/05/03	0	0.00	4	21.83	21.85	-4	5,793	-0.07%
2019/05/02	1	21.60	11	21.56	21.65	-10	5,748	-0.17%
2019/04/30	5	21.20	0	0.00	21.25	5	5,701	0.09%
2019/04/29	6	20.94	6	21.15	21.05	0	5,655	0.00%
2019/04/26	35	21.38	1	22.50	21.30	34	5,629	0.60%
2019/04/24	1	23.90	0	0.00	23.80	1	5,210	0.02%
2019/04/22	0	0.00	13	24.15	24.10	-13	5,323	-0.24%
2019/04/19	8	23.98	0	0.00	24.00	8	5,345	0.15%
2019/04/18	1	24.00	3	23.95	23.75	-2	5,403	-0.04%
2019/04/17	15	24.20	2	24.20	24.20	13	5,537	0.23%
2019/04/16	3	24.05	3	24.10	24.15	0	5,534	0.00%
2019/04/15	47	24.26	103	24.25	24.20	-56	5,539	-1.01%	大賣/
2019/04/12	2	24.40	0	0.00	24.30	2	5,547	0.04%
2019/04/11	0	0.00	5	24.81	24.70	-5	5,516	-0.09%
2019/04/10	2	25.00	17	24.84	25.10	-15	5,396	-0.28%
2019/04/09	106	24.85	29	24.77	25.00	77	5,269	1.46%	大買/
2019/04/08	0	0.00	1	24.15	23.85	-1	5,034	-0.02%
2019/04/03	15	23.90	0	0.00	23.80	15	5,007	0.30%
2019/04/01	0	0.00	1	24.20	23.90	-1	4,950	-0.02%
2019/03/29	20	23.95	0	0.00	23.95	20	4,894	0.41%
2019/03/28	0	23.95	0	0.00	23.95	0	4,894	0.00%
2019/03/27	0	24.00	3	23.98	24.00	-3	4,924	-0.06%
2019/03/26	5	23.80	0	0.00	23.70	5	4,946	0.10%
2019/03/25	7	23.80	0	0.00	23.80	7	4,939	0.14%
2019/03/22	5	24.05	3	24.30	24.00	2	4,930	0.04%
2019/03/20	1	24.15	5	24.19	24.10	-4	4,942	-0.08%
2019/03/19	2	23.85	7	24.05	24.00	-5	4,966	-0.10%
2019/03/18	2	23.60	3	23.82	23.95	-1	4,984	-0.02%
2019/03/15	17	23.61	0	0.00	23.55	17	5,029	0.34%
2019/03/13	1	23.55	0	0.00	23.55	1	5,260	0.02%
2019/03/12	4	23.69	0	0.00	23.45	4	5,410	0.07%
2019/03/11	0	0.00	3	23.92	23.85	-3	5,394	-0.06%
2019/03/08	14	23.86	1	24.00	23.80	13	5,612	0.23%
2019/03/07	2	24.03	0	0.00	24.00	2	5,679	0.04%
2019/03/06	0	24.05	0	0.00	24.05	0	5,798	0.00%
2019/03/05	4	24.04	0	0.00	23.95	4	5,987	0.07%
2019/02/27	0	0.00	1	24.00	24.05	-1	6,043	-0.02%
2019/02/26	12	24.15	0	0.00	24.00	12	6,108	0.20%
2019/02/25	2	24.30	0	0.00	24.20	2	6,143	0.03%
2019/02/22	1	24.35	1	24.30	24.25	0	6,151	0.00%
2019/02/21	7	24.75	0	0.00	24.70	7	6,149	0.11%
2019/02/20	0	0.00	1	24.95	24.85	-1	6,141	-0.02%
2019/02/19	11	24.80	6	24.80	24.80	5	6,074	0.08%
2019/02/18	0	0.00	4	24.55	24.60	-4	6,028	-0.07%
2019/02/15	5	24.20	0	0.00	24.20	5	6,051	0.08%
2019/02/14	0	0.00	6	24.43	24.40	-6	6,065	-0.10%
2019/02/13	9	24.13	0	0.00	24.10	9	6,041	0.15%
2019/02/12	10	24.25	10	24.58	24.50	0	5,987	0.00%
2019/02/11	10	24.50	0	0.00	24.75	10	5,937	0.17%
2019/01/30	0	0.00	17	24.59	25.05	-17	5,909	-0.29%
2019/01/29	0	0.00	4	24.14	24.05	-4	5,827	-0.07%
2019/01/28	1	24.00	0	0.00	24.00	1	5,896	0.02%
2019/01/25	2	24.10	5	24.10	24.05	-3	5,898	-0.05%
2019/01/24	0	0.00	2	24.00	24.05	-2	5,868	-0.03%
2019/01/23	2	23.60	10	23.65	23.60	-8	5,911	-0.14%
2019/01/22	10	23.93	5	23.95	23.85	5	5,959	0.08%
2019/01/21	0	0.00	5	24.30	24.30	-5	5,966	-0.08%
2019/01/18	6	24.13	18	24.14	24.00	-12	5,995	-0.20%
2019/01/17	2	23.65	2	23.93	23.80	0	6,055	0.00%
2019/01/15	0	0.00	5	23.50	23.60	-5	6,245	-0.08%
2019/01/14	0	0.00	7	23.64	23.30	-7	6,267	-0.11%
2019/01/11	6	22.99	2	23.08	23.20	4	6,355	0.06%
2019/01/10	1	23.10	2	23.30	23.20	-1	6,439	-0.02%
2019/01/09	0	0.00	16	23.16	22.70	-16	6,405	-0.25%
2019/01/04	7	21.01	0	0.00	21.20	7	6,301	0.11%
2019/01/02	0	0.00	1	22.05	21.80	-1	6,337	-0.02%
2018/12/28	15	21.90	4	21.95	21.85	11	6,327	0.17%
2018/12/27	13	21.76	0	0.00	21.80	13	6,331	0.21%
2018/12/25	4	21.79	0	0.00	21.85	4	6,339	0.06%
2018/12/24	0	0.00	1	22.10	22.30	-1	6,349	-0.02%
2018/12/21	0	0.00	3	21.78	22.35	-3	6,482	-0.05%
2018/12/20	3	22.10	0	0.00	21.75	3	6,484	0.05%
2018/12/19	1	22.25	0	0.00	22.10	1	6,555	0.02%
2018/12/18	4	22.39	6	22.45	22.40	-2	6,663	-0.03%
2018/12/17	2	22.60	0	0.00	22.60	2	6,788	0.03%
2018/12/14	10	22.78	0	0.00	22.80	10	6,855	0.15%
2018/12/12	9	23.11	0	0.00	22.90	9	6,787	0.13%
2018/12/11	6	23.23	0	0.00	23.05	6	6,725	0.09%
2018/12/10	2	23.40	0	0.00	23.40	2	6,673	0.03%
2018/12/07	3	24.33	11	24.43	24.30	-8	6,611	-0.12%
2018/12/06	1	23.60	19	24.35	23.40	-18	6,494	-0.28%
2018/12/05	8	23.99	29	24.21	24.15	-21	6,466	-0.32%
2018/12/04	2	24.05	7	23.96	24.05	-5	6,355	-0.08%
2018/12/03	12	23.65	13	23.63	24.00	-1	6,242	-0.02%
2018/11/30	3	22.10	10	22.16	22.35	-7	6,003	-0.12%
2018/11/29	32	21.76	5	21.95	21.60	27	5,936	0.45%
2018/11/28	34	21.55	16	21.69	21.60	18	5,819	0.31%
2018/11/27	14	22.06	1	22.05	22.05	13	5,666	0.23%
2018/11/26	2	22.45	5	22.90	22.45	-3	5,654	-0.05%
2018/11/22	6	23.78	9	23.54	23.35	-3	5,608	-0.05%
2018/11/21	0	0.00	10	22.50	22.50	-10	5,583	-0.18%
2018/11/20	3	22.48	0	0.00	22.60	3	5,617	0.05%
2018/11/19	12	22.63	3	22.63	22.55	9	5,625	0.16%
2018/11/16	13	22.72	6	22.65	22.60	7	5,671	0.12%
2018/11/15	15	22.62	0	0.00	22.60	15	5,724	0.26%
2018/11/14	1	22.55	0	0.00	22.45	1	5,762	0.02%
2018/11/13	2	22.53	1	22.70	22.45	1	5,804	0.02%
2018/11/09	0	0.00	3	22.30	22.20	-3	5,992	-0.05%
2018/11/08	5	22.84	0	0.00	22.80	5	6,297	0.08%
2018/11/07	0	0.00	2	22.55	22.55	-2	6,591	-0.03%
2018/11/06	2	22.00	18	21.95	22.15	-16	6,550	-0.24%
2018/11/05	3	21.80	11	21.75	21.80	-8	6,514	-0.12%
2018/11/02	11	20.87	8	20.78	20.70	3	6,464	0.05%
2018/11/01	1	21.05	0	0.00	21.05	1	6,501	0.02%
2018/10/31	8	20.22	13	20.43	20.85	-5	6,540	-0.08%
2018/10/30	8	19.82	0	0.00	20.00	8	6,525	0.12%
2018/10/26	10	20.15	9	20.12	20.20	1	6,575	0.02%
2018/10/25	11	19.60	1	19.75	19.50	10	6,541	0.15%
2018/10/24	6	21.36	5	21.90	21.20	1	6,413	0.02%
2018/10/23	7	22.25	0	0.00	22.20	7	6,251	0.11%
2018/10/22	6	23.29	6	22.85	23.35	0	6,141	0.00%
2018/10/19	12	22.40	2	22.58	22.45	10	6,136	0.16%
2018/10/18	3	23.57	0	0.00	23.60	3	6,006	0.05%
2018/10/17	0	0.00	2	24.53	24.30	-2	5,938	-0.03%
2018/10/16	3	24.83	9	25.09	24.95	-6	5,947	-0.10%
2018/10/15	5	24.90	0	0.00	24.65	5	5,997	0.08%
2018/10/12	14	25.22	2	25.45	25.50	12	5,962	0.20%
2018/10/11	15	25.22	1	25.90	25.15	14	5,961	0.23%
2018/10/09	9	28.16	0	0.00	27.90	9	5,907	0.15%
2018/10/08	1	28.10	3	28.57	28.65	-2	5,936	-0.03%
2018/10/05	9	28.43	15	28.44	28.55	-6	6,057	-0.10%
2018/10/04	0	0.00	3	29.10	28.95	-3	6,031	-0.05%
2018/10/03	8	29.41	0	0.00	29.00	8	6,028	0.13%
2018/10/02	2	30.08	3	30.38	29.95	-1	6,018	-0.02%
2018/10/01	13	30.07	1.5	30.05	30.15	11.5	6,034	0.19%
2018/09/28	11	30.17	6	30.56	30.40	5	6,102	0.08%
2018/09/27	3	29.83	5	29.70	29.70	-2	6,035	-0.03%
2018/09/26	1	29.80	6	30.40	29.80	-5	6,041	-0.08%
2018/09/25	5	29.73	8	29.96	29.80	-3	5,999	-0.05%
2018/09/21	9	28.52	7	28.57	29.05	2	5,911	0.03%
2018/09/20	1	27.55	3	28.12	28.25	-2	5,828	-0.03%
2018/09/19	6	28.06	0	0.00	27.70	6	5,871	0.10%
2018/09/18	2	28.00	1	28.15	28.00	1	5,891	0.02%
2018/09/17	4	28.26	2	28.43	28.15	2	5,964	0.03%
2018/09/14	0	0.00	0.1	28.60	28.60	-0.1	6,015	0.00%
2018/09/13	1	28.15	1	28.25	28.20	0	6,122	0.00%
2018/09/12	1	27.80	6	28.02	28.10	-5	6,210	-0.08%
2018/09/11	6	27.04	2	27.55	27.70	4	6,289	0.06%
2018/09/10	4	27.68	22	27.71	27.65	-18	6,231	-0.29%
2018/09/07	2	28.50	1	29.00	28.60	1	6,213	0.02%
2018/09/05	4	28.99	0	0.00	28.90	4	6,360	0.06%
2018/09/04	0	0.00	2	30.05	29.70	-2	6,434	-0.03%
2018/08/30	5	30.23	3	30.35	30.00	2	6,645	0.03%
2018/08/29	2	30.55	6	30.75	30.50	-4	6,659	-0.06%
2018/08/28	4	30.93	2	31.25	30.75	2	6,708	0.03%
2018/08/27	6	30.84	1	31.10	31.00	5	6,691	0.07%
2018/08/24	2	30.38	3	30.80	30.90	-1	6,775	-0.01%
2018/08/23	19	30.56	2	30.50	30.75	17	6,976	0.24%
2018/08/22	11	31.43	11	31.01	31.00	0	7,023	0.00%
2018/08/21	1	31.20	3	31.20	31.20	-2	7,084	-0.03%
2018/08/20	3	30.88	2	31.25	31.30	1	7,167	0.01%
2018/08/17	4	30.91	21	31.08	30.70	-17	7,205	-0.24%
2018/08/16	14	30.46	0	0.00	30.45	14	7,182	0.19%
2018/08/15	2	30.35	7	30.84	31.00	-5	7,273	-0.07%
2018/08/14	1	29.70	60	30.86	31.10	-59	7,046	-0.84%
2018/08/13	2	28.63	1	28.30	28.30	1	7,045	0.01%
2018/08/09	1	29.45	0	0.00	29.20	1	7,431	0.01%
2018/08/08	0	0.00	3	29.62	29.75	-3	7,413	-0.04%
2018/08/07	0	0.00	3	29.07	29.20	-3	7,427	-0.04%
2018/08/06	0	0.00	2	28.85	28.85	-2	7,435	-0.03%
2018/08/03	4	28.55	3	28.80	28.70	1	7,443	0.01%
2018/08/02	3	28.43	0	0.00	28.35	3	7,430	0.04%
2018/08/01	0	0.00	3	28.80	28.95	-3	7,484	-0.04%
2018/07/31	2	28.60	13	28.53	28.60	-11	7,537	-0.15%
2018/07/30	2	28.18	0	0.00	28.20	2	7,584	0.03%
2018/07/27	1	28.50	2	28.50	28.50	-1	7,616	-0.01%
2018/07/26	0	0.00	7	28.40	28.50	-7	7,664	-0.09%
2018/07/23	2	27.13	0	0.00	27.00	2	7,747	0.03%
2018/07/20	7	26.84	0	0.00	26.75	7	7,968	0.09%
2018/07/19	1	27.60	0	0.00	27.20	1	7,994	0.01%
2018/07/18	14	27.73	0	0.00	27.50	14	8,138	0.17%
2018/07/17	5	28.03	0	0.00	27.90	5	8,189	0.06%
2018/07/16	5	28.64	10	28.95	28.40	-5	8,405	-0.06%
2018/07/13	10	29.76	12	29.72	29.90	-2	8,521	-0.02%
2018/07/12	0	0.00	1	29.30	29.40	-1	8,529	-0.01%
2018/07/11	15	29.02	0	0.00	29.00	15	8,618	0.17%
2018/07/10	0	0.00	6	29.20	29.10	-6	8,815	-0.07%
2018/07/09	1	28.40	0	0.00	28.75	1	8,953	0.01%
2018/07/04	11	29.25	0	0.00	29.25	11	9,062	0.12%
2018/07/03	1	29.75	2	29.75	29.75	-1	9,286	-0.01%
2018/07/02	0	0.00	16	29.62	29.55	-16	9,290	-0.17%
2018/06/29	15	29.35	0	0.00	29.30	15	9,302	0.16%
2018/06/28	0	0.00	14	29.85	29.40	-14	9,253	-0.15%
2018/06/27	13	29.53	3	29.72	29.15	10	9,256	0.11%
2018/06/26	5	29.75	15	29.90	29.75	-10	9,307	-0.11%
2018/06/22	10	29.75	15	30.14	29.75	-5	9,401	-0.05%
2018/06/21	1	29.25	0	0.00	29.40	1	9,392	0.01%
2018/06/20	1	29.40	15	28.92	29.15	-14	9,424	-0.15%
2018/06/19	7	28.33	0	0.00	28.10	7	9,383	0.07%
2018/06/15	6	28.68	1	29.05	28.65	5	9,373	0.05%
2018/06/14	3	29.23	0	0.00	29.10	3	9,383	0.03%
2018/06/12	11	30.00	0	0.00	29.85	11	9,474	0.12%
2018/06/11	13	31.08	0	0.00	30.25	13	9,420	0.14%
2018/06/08	46	31.32	0	0.00	31.20	46	9,428	0.49%
2018/06/07	0	0.00	34	31.96	31.90	-34	9,401	-0.36%
2018/06/06	16	31.28	0	0.00	31.15	16	9,397	0.17%
2018/06/05	17	31.29	1	31.70	31.20	16	9,382	0.17%
2018/06/04	2	31.65	0	0.00	31.70	2	9,349	0.02%
2018/06/01	5	31.53	0	0.00	31.50	5	9,322	0.05%
2018/05/31	1	31.55	21	32.16	32.10	-20	9,197	-0.22%
2018/05/29	6	31.54	2	31.65	31.45	4	9,030	0.04%
2018/05/28	15	31.58	5	31.30	31.30	10	9,018	0.11%
2018/05/25	15	32.05	0	0.00	32.05	15	9,076	0.17%
2018/05/24	32	33.12	5	33.30	33.20	27	9,103	0.30%
2018/05/23	0	0.00	1	34.15	34.00	-1	9,061	-0.01%
2018/05/22	1	33.70	0	0.00	33.25	1	8,908	0.01%
2018/05/21	6	34.76	3	34.25	33.60	3	8,885	0.03%
2018/05/18	0	0.00	55	33.41	33.95	-55	8,590	-0.64%
2018/05/17	0	0.00	2	32.10	31.75	-2	8,254	-0.02%
2018/05/16	2	31.50	0	0.00	31.70	2	8,172	0.02%
2018/05/15	1	31.80	0	0.00	31.45	1	8,296	0.01%
2018/05/14	0	0.00	2	31.90	32.40	-2	8,370	-0.02%
2018/05/11	0	0.00	1	31.80	31.80	-1	8,389	-0.01%
2018/05/10	3	30.90	0	0.00	30.90	3	8,384	0.04%
2018/05/09	5	31.60	0	0.00	31.05	5	8,365	0.06%
2018/05/08	44	32.88	1	33.20	32.60	43	8,392	0.51%
2018/05/07	0	0.00	1	33.35	33.35	-1	8,430	-0.01%
2018/05/03	1	32.60	0	0.00	32.60	1	8,685	0.01%
2018/04/30	10	33.05	0	0.00	33.00	10	8,651	0.12%
2018/04/27	1	33.10	0	0.00	33.55	1	8,690	0.01%
2018/04/26	1	34.00	55	33.85	33.60	-54	8,736	-0.62%
2018/04/24	1	32.95	1	32.80	32.95	0	8,660	0.00%
2018/04/23	33	32.94	0	0.00	32.50	33	8,688	0.38%
2018/04/20	2	33.60	4	33.95	33.10	-2	8,766	-0.02%
2018/04/19	0	0.00	30	33.00	33.00	-30	8,722	-0.34%
2018/04/18	0	0.00	1.8	32.61	32.65	-1.8	8,774	-0.02%
2018/04/16	0	0.00	1	32.60	32.25	-1	9,057	-0.01%
2018/04/13	0	0.00	3	31.78	31.90	-3	9,208	-0.03%
2018/04/12	0	0.00	1.3	31.07	31.10	-1.3	9,504	-0.01%
2018/04/11	1	30.40	0	0.00	30.25	1	9,729	0.01%
2018/04/10	1	31.00	0	0.00	31.15	1	10,059	0.01%
2018/04/09	1	31.40	3	31.00	31.40	-2	10,351	-0.02%
2018/04/03	1	29.35	0	0.00	29.35	1	10,573	0.01%
2018/03/30	0	0.00	4	30.74	30.65	-4	13,086	-0.03%
2018/03/28	0	30.05	1	30.40	30.05	-1	13,439	-0.01%
2018/03/27	0	29.95	4	30.04	30.00	-4	13,456	-0.03%
2018/03/26	0	29.50	3	29.95	29.60	-3	13,432	-0.02%
2018/03/23	10	28.70	16	29.00	29.75	-6	13,414	-0.04%
2018/03/21	0	0.00	1	29.90	29.45	-1	13,407	-0.01%
2018/03/20	1	29.25	11	29.70	29.90	-10	13,481	-0.07%
2018/03/19	0	29.50	46	29.75	29.50	-46	13,563	-0.34%
2018/03/16	2	29.05	0	0.00	29.05	2	13,527	0.01%
2018/03/15	12	28.88	0	0.00	29.40	12	13,649	0.09%
2018/03/14	0	0.00	9	29.27	29.40	-9	13,650	-0.07%
2018/03/13	4	28.75	5	28.75	28.80	-1	13,868	-0.01%
2018/03/12	3	28.60	27	28.85	28.60	-24	13,987	-0.17%
2018/03/09	5	28.05	5	28.30	27.95	0	14,164	0.00%
2018/03/08	37	28.10	0	28.00	28.05	37	14,802	0.25%
2018/03/07	10	27.90	1	28.25	27.90	9	15,475	0.06%
2018/03/06	3	28.15	20	28.40	28.35	-17	15,565	-0.11%
2018/03/05	21	27.93	0	0.00	27.90	21	15,651	0.13%
2018/03/02	5	28.97	0	0.00	28.90	5	15,668	0.03%
2018/03/01	1	28.80	11.1	29.53	29.70	-10.1	15,776	-0.06%
2018/02/27	16	29.05	19.1	29.34	29.20	-3.1	15,719	-0.02%
2018/02/26	13	28.83	8	28.82	29.00	5	15,721	0.03%
2018/02/23	5	28.01	9	27.93	28.00	-4	15,928	-0.03%
2018/02/21	7	27.37	1	27.40	27.50	6	16,059	0.04%
2018/02/12	1	26.90	2	27.30	26.65	-1	16,094	-0.01%
2018/02/09	4	26.98	2	26.80	27.10	2	16,231	0.01%
2018/02/08	0	0.00	3	27.10	27.25	-3	16,352	-0.02%
2018/02/07	8	27.31	23	27.27	26.90	-15	16,513	-0.09%
2018/02/06	2	26.30	34	27.23	26.35	-32	16,691	-0.19%
2018/02/05	21	28.12	69	28.33	28.05	-48	17,180	-0.28%
2018/02/02	59	29.23	2	28.95	28.95	57	17,734	0.32%
2018/02/01	2	28.95	2	29.00	28.80	0	17,753	0.00%
2018/01/31	39	28.77	25	28.78	28.75	14	17,730	0.08%
2018/01/30	43	29.91	1	30.55	29.35	42	17,647	0.24%
2018/01/29	0	0.00	21	30.31	30.50	-21	17,715	-0.12%
2018/01/26	1	30.25	19	29.98	29.80	-18	17,625	-0.10%
2018/01/25	17	29.63	3	29.83	29.55	14	17,442	0.08%
2018/01/24	4	29.05	1	29.45	29.45	3	17,377	0.02%
2018/01/23	8	29.25	9	29.39	29.10	-1	17,398	-0.01%
2018/01/22	2	28.90	26	29.10	29.70	-24	17,341	-0.14%
2018/01/19	22	29.24	4	29.20	29.15	18	17,290	0.10%
2018/01/18	0	0.00	33	30.05	29.80	-33	17,160	-0.19%
2018/01/17	1	30.30	27	30.17	30.15	-26	17,062	-0.15%
2018/01/16	12	29.75	0	0.00	29.65	12	16,881	0.07%
2018/01/15	4	30.29	4	30.34	29.90	0	16,759	0.00%
2018/01/12	12	30.60	1	30.40	30.40	11	16,553	0.07%
2018/01/11	72	30.75	4	30.65	30.35	68	16,355	0.42%
2018/01/10	2	31.45	40	31.36	31.05	-38	16,264	-0.23%
2018/01/09	1	31.80	56	31.12	31.60	-55	15,960	-0.34%
2018/01/08	42	31.15	7	31.17	31.15	35	15,651	0.22%
2018/01/05	56	30.35	2	30.30	30.80	54	15,233	0.35%
2018/01/04	7	30.34	4	30.83	30.15	3	14,980	0.02%
2018/01/03	5	30.43	6	30.92	30.35	-1	14,682	-0.01%
2018/01/02	21	31.03	4	31.31	30.80	17	14,308	0.12%