國喬 (1312)-康和-板橋券商分點個股進出

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
+0.35%
成交量
4,445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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/20	0	0.00	0.3	14.56	14.45	-0.3	2,842	-0.01%
2024/05/16	0	0.00	3	14.72	14.80	-3	2,730	-0.11%
2024/05/15	11.3	14.81	15	14.86	14.85	-3.7	2,643	-0.14%
2024/05/13	4	14.23	7	13.97	14.35	-3	2,299	-0.13%
2024/05/07	0	0.00	3	13.25	13.25	-3	2,087	-0.14%
2024/05/02	0	0.00	9	13.50	13.50	-9	2,115	-0.43%
2024/04/30	9	13.50	9	13.64	13.50	0	2,125	0.00%
2024/04/29	0	0.00	1	13.45	13.65	-1	2,121	-0.05%
2024/04/25	9	13.15	0	0.00	13.20	9	2,097	0.43%
2024/04/23	1	13.20	9	13.15	13.20	-8	2,178	-0.37%
2024/04/22	3	13.30	0	0.00	13.15	3	2,245	0.13%
2024/04/19	6	13.20	0	0.00	12.90	6	2,208	0.27%
2024/04/18	5	12.93	0	0.00	13.10	5	2,182	0.23%
2024/04/17	6	13.04	0	0.00	12.95	6	2,215	0.27%
2024/04/15	0	0.00	10	13.50	13.35	-10	2,248	-0.44%
2024/04/12	10	13.25	0	0.00	13.35	10	2,259	0.44%
2024/04/10	0	0.00	10	13.63	13.70	-10	2,261	-0.44%
2024/04/09	0	0.00	20	13.40	13.55	-20	2,269	-0.88%
2024/04/08	0	0.00	3	13.22	13.30	-3	2,246	-0.13%
2024/04/02	21	13.30	0	0.00	13.35	21	2,306	0.91%
2024/04/01	0	13.60	0	0.00	13.55	0	2,324	0.00%
2024/03/26	0	0.00	1	13.55	13.40	-1	2,776	-0.04%
2024/03/20	1	13.05	0	0.00	13.15	1	2,986	0.03%
2024/03/15	1	13.30	1	13.30	13.35	0	3,116	0.00%
2024/03/13	2	13.40	0	0.00	13.45	2	3,199	0.06%
2024/03/08	1.1	13.55	0	0.00	13.55	1.1	3,175	0.03%
2024/03/07	13	13.98	0	0.00	13.90	13	3,119	0.42%
2024/03/05	2	14.00	0	0.00	14.00	2	3,129	0.06%
2024/03/04	0	0.00	1	14.05	14.05	-1	3,123	-0.03%
2024/03/01	10	14.05	0	0.00	14.10	10	3,153	0.32%
2024/02/27	1	14.05	0	0.00	14.10	1	3,200	0.03%
2024/02/23	2	14.25	0	0.00	14.25	2	3,174	0.06%
2024/02/21	3	14.37	0	0.00	14.35	3	3,160	0.09%
2024/02/01	4	14.55	0	0.00	14.55	4	3,102	0.13%
2024/01/26	0	0.00	1	14.45	14.50	-1	3,020	-0.03%
2024/01/23	0	0.00	32	14.31	14.25	-32	2,954	-1.08%
2024/01/22	6	14.05	0	0.00	14.15	6	2,937	0.20%
2024/01/19	18	14.03	0	0.00	14.10	18	2,918	0.62%
2024/01/18	12	14.05	5	14.05	14.05	7	2,900	0.24%
2024/01/17	6	14.05	0	0.00	14.05	6	2,888	0.21%
2024/01/12	0	0.00	9	14.65	14.70	-9	2,763	-0.33%
2024/01/11	8.7	14.54	0	0.00	14.60	8.7	2,752	0.31%
2024/01/09	5.1	15.00	0	0.00	14.95	5.1	2,644	0.19%
2024/01/05	0	0.00	10	15.10	15.20	-10	2,569	-0.39%
2024/01/02	0	0.00	0.1	15.20	15.15	-0.1	2,515	0.00%
2023/12/29	0	0.00	2.2	15.20	15.20	-2.2	2,498	-0.09%
2023/12/28	10	15.08	2	15.05	15.10	8	2,454	0.33%
2023/12/27	2	15.10	0	0.00	15.10	2	2,422	0.08%
2023/12/26	2	15.30	15	15.40	15.10	-13	2,395	-0.54%
2023/12/25	5	14.85	2	14.85	14.85	3	2,213	0.14%
2023/12/22	10	15.08	0	0.00	15.05	10	1,962	0.51%
2023/12/21	10	15.25	21	15.33	15.30	-11	1,937	-0.57%
2023/12/20	3	15.05	5	15.05	15.05	-2	1,865	-0.11%
2023/12/19	11	14.89	15	14.90	14.90	-4	1,841	-0.22%
2023/12/15	5	15.25	5	15.50	15.25	0	1,714	0.00%
2023/12/14	0	0.00	1.6	15.20	15.20	-1.6	1,614	-0.10%
2023/12/13	0	0.00	0	15.20	15.15	0	1,560	0.00%
2023/12/12	10	15.10	0	0.00	15.45	10	1,536	0.65%
2023/12/11	11	15.30	15	15.38	15.20	-4	1,441	-0.28%
2023/12/07	0	0.00	5	15.75	15.70	-5	1,337	-0.37%
2023/11/30	11	15.91	0	0.00	16.05	11	1,242	0.89%
2023/11/29	1	16.10	0	0.00	16.10	1	1,197	0.08%
2023/11/27	0	0.00	1	16.80	16.55	-1	1,120	-0.09%
2023/11/24	3	16.40	3	16.57	16.75	0	1,085	0.00%
2023/11/21	0	0.00	5	16.54	16.55	-5	1,030	-0.49%
2023/11/16	7	16.31	0	0.00	16.35	7	1,043	0.67%
2023/11/02	0	0.00	10	15.85	15.90	-10	1,287	-0.78%
2023/11/01	10	15.75	0	0.00	15.70	10	1,295	0.77%
2023/10/23	5	16.00	10	15.95	15.95	-5	1,472	-0.34%
2023/10/20	11	15.78	0	0.00	15.90	11	1,472	0.75%
2023/10/17	1	16.45	1	16.40	16.40	0	1,473	0.00%
2023/10/03	1	16.55	0	0.00	16.50	1	1,647	0.06%
2023/09/20	0	0.00	0	17.50	17.25	0	1,753	0.00%
2023/09/19	0	0.00	0.4	17.60	17.45	-0.4	1,751	-0.02%
2023/09/18	0.4	17.30	0	0.00	17.40	0.4	1,745	0.02%
2023/09/15	1	17.50	0	0.00	17.25	1	1,753	0.06%
2023/09/11	5	17.25	0	0.00	17.10	5	1,733	0.29%
2023/09/08	10	17.15	0	0.00	17.10	10	1,733	0.58%
2023/09/06	5	17.05	0	0.00	16.95	5	1,734	0.29%
2023/09/04	0	0.00	1	17.20	17.20	-1	1,737	-0.06%
2023/09/01	0	0.00	8	16.85	17.00	-8	1,729	-0.46%
2023/08/31	1	16.75	0	0.00	16.80	1	1,719	0.06%
2023/08/28	1	16.65	0	0.00	16.65	1	1,778	0.06%
2023/08/25	0	0.00	10	16.70	16.70	-10	1,808	-0.55%
2023/08/16	2	16.60	0	0.00	16.50	2	1,787	0.11%
2023/08/14	1	17.50	0.2	17.72	17.25	0.8	1,706	0.05%
2023/08/11	1	18.50	0.4	18.75	18.65	0.6	1,621	0.04%
2023/08/07	0.5	18.70	1.2	18.72	18.80	-0.7	1,697	-0.04%
2023/08/04	1	18.60	0	0.00	18.80	1	1,711	0.06%
2023/08/02	0	0.00	2.3	19.08	18.70	-2.3	1,718	-0.13%
2023/08/01	0.6	18.50	0	0.00	18.60	0.6	1,668	0.04%
2023/07/31	1	18.40	1	18.55	18.40	0	1,654	0.00%
2023/07/26	1	18.35	0	0.00	18.35	1	1,683	0.06%
2023/07/24	1	18.05	0	0.00	18.15	1	1,735	0.06%
2023/07/19	0	0.00	0.1	18.30	18.10	-0.1	1,996	-0.01%
2023/07/18	0.2	18.30	0	0.00	18.45	0.2	1,973	0.01%
2023/07/13	0	0.00	0.2	18.20	18.20	-0.2	2,108	-0.01%
2023/07/12	5	18.33	0	0.00	18.25	5	2,130	0.23%
2023/07/10	1	18.50	0	0.00	18.50	1	2,291	0.04%
2023/07/05	1	19.15	0	0.00	19.10	1	2,313	0.04%
2023/06/09	0	0.00	0	19.65	19.45	0	2,629	0.00%
2023/06/05	0	0.00	1	19.65	19.65	-1	2,703	-0.04%
2023/05/31	5	18.85	0.1	19.15	19.00	4.9	2,689	0.18%
2023/05/26	0	0.00	0.3	19.20	18.95	-0.3	2,681	-0.01%
2023/05/25	0	0.00	0	19.35	19.10	0	2,697	0.00%
2023/05/24	0	0.00	0.1	19.45	19.45	-0.1	2,685	0.00%
2023/05/23	0	0.00	0	19.45	19.30	0	2,697	0.00%
2023/05/22	0	0.00	0.1	19.25	19.15	-0.1	2,696	0.00%
2023/05/19	0	0.00	4.4	19.10	19.00	-4.4	2,708	-0.16%
2023/05/17	1	19.05	0	0.00	19.20	1	2,735	0.04%
2023/05/16	1	19.05	0	0.00	19.05	1	2,742	0.04%
2023/05/12	2	19.00	0	0.00	18.90	2	2,774	0.07%
2023/05/11	2	19.00	0	0.00	18.75	2	2,751	0.07%
2023/05/04	2	19.73	0	0.00	19.70	2	2,852	0.07%
2023/05/03	1	19.85	0	20.25	19.85	1	2,862	0.03%
2023/04/28	0	0.00	0.3	20.20	20.25	-0.3	2,931	-0.01%
2023/04/27	0	0.00	1	20.30	20.30	-1	2,925	-0.03%
2023/04/25	1	20.30	0	0.00	20.30	1	2,926	0.03%
2023/04/24	7.3	20.97	0	0.00	20.80	7.3	2,921	0.25%
2023/04/19	0	0.00	0.2	20.40	20.20	-0.2	2,771	-0.01%
2023/04/18	1	20.70	0	0.00	20.55	1	2,732	0.04%
2023/04/14	0	0.00	2	21.10	21.15	-2	2,686	-0.07%
2023/04/13	1	20.75	0.3	21.00	20.75	0.7	2,655	0.03%
2023/04/12	0	0.00	1	20.65	20.60	-1	2,543	-0.04%
2023/04/10	0	0.00	2	20.10	20.40	-2	2,513	-0.08%
2023/04/06	3.5	20.40	1	20.25	20.15	2.5	2,542	0.10%
2023/03/28	0	0.00	0.1	20.00	19.80	-0.1	2,687	0.00%
2023/03/24	0	0.00	1	19.75	19.60	-1	2,738	-0.04%
2023/03/16	1	19.05	0	0.00	18.90	1	3,124	0.03%
2023/03/07	0.1	19.90	0	0.00	20.00	0.1	4,436	0.00%
2023/02/24	0	0.00	0	20.20	19.90	0	4,677	0.00%
2023/02/17	0	0.00	0	19.90	19.85	0	4,755	0.00%
2023/02/16	0	19.55	0	0.00	19.65	0	4,872	0.00%
2023/02/13	0	0.00	0.6	19.29	19.40	-0.6	5,002	-0.01%
2023/02/10	0	0.00	0.1	19.45	19.30	-0.1	5,003	0.00%
2023/02/09	0	0.00	0.1	19.80	19.65	-0.1	4,972	0.00%
2023/02/08	0	0.00	7	19.50	19.60	-7	4,977	-0.14%
2023/02/07	0.4	19.70	0	0.00	19.80	0.4	4,927	0.01%
2023/02/06	0	0.00	0.2	19.95	19.95	-0.2	4,905	0.00%
2023/02/03	0	0.00	0.2	20.00	19.85	-0.2	4,885	0.00%
2023/02/02	0	0.00	1	20.00	19.95	-1	4,851	-0.02%
2023/02/01	3	20.20	1	20.15	20.10	2	4,806	0.04%
2023/01/31	5.3	20.20	10	20.00	20.05	-4.7	4,794	-0.10%
2023/01/16	0	0.00	5	19.71	19.70	-5	4,665	-0.11%
2023/01/12	0.5	19.50	0	0.00	19.60	0.5	4,591	0.01%
2023/01/10	0	19.25	0	0.00	19.40	0	4,540	0.00%
2023/01/09	0	0.00	2	19.38	19.35	-2	4,516	-0.04%
2023/01/06	0	0.00	0.1	19.45	19.30	-0.1	4,500	0.00%
2023/01/05	1.1	19.48	0	0.00	19.30	1.1	4,514	0.02%
2022/12/23	0	0.00	1	18.95	18.95	-1	4,368	-0.02%
2022/12/20	1	18.25	0	0.00	18.25	1	4,264	0.02%
2022/12/15	0	0.00	1	18.95	19.05	-1	4,192	-0.02%
2022/12/14	0	0.00	0.2	18.72	18.80	-0.2	4,160	0.00%
2022/12/13	0.2	18.70	0	0.00	18.50	0.2	4,147	0.01%
2022/12/12	1	18.30	0.2	18.46	18.45	0.8	4,095	0.02%
2022/12/09	5.2	19.32	7	19.41	19.00	-1.8	4,067	-0.04%
2022/12/08	1	18.75	0	0.00	18.85	1	3,862	0.03%
2022/12/07	1	19.25	0	0.00	18.85	1	3,836	0.03%
2022/12/06	1	19.70	1	19.65	19.20	0	3,753	0.00%
2022/12/05	0.2	20.15	0.5	20.25	20.20	-0.3	3,604	-0.01%
2022/12/02	3	20.65	0	0.00	20.30	3	3,560	0.08%
2022/12/01	3.7	20.69	3	20.90	20.70	0.7	3,402	0.02%
2022/11/30	2	20.60	2	20.03	20.80	0	2,936	0.00%
2022/11/29	0	0.00	7	18.94	18.95	-7	2,586	-0.27%
2022/11/28	1.7	18.72	0	0.00	18.80	1.7	2,511	0.07%
2022/11/25	0	18.30	0	0.00	18.30	0	2,377	0.00%
2022/11/14	0	0.00	0.3	17.60	17.80	-0.3	2,318	-0.01%
2022/11/10	0.2	18.15	0	0.00	18.40	0.2	2,185	0.01%
2022/11/09	0	0.00	5	18.30	18.50	-5	2,248	-0.22%
2022/11/08	0	0.00	1	18.10	18.00	-1	2,258	-0.04%
2022/11/07	0.1	18.05	1	18.00	18.05	-0.9	2,362	-0.04%
2022/11/02	0	0.00	1	17.75	17.70	-1	2,371	-0.04%
2022/11/01	0.3	17.53	1	17.65	17.70	-0.7	2,373	-0.03%
2022/10/27	0.4	17.47	0	0.00	17.65	0.4	2,459	0.02%
2022/10/25	0.3	17.10	0	0.00	17.05	0.3	2,449	0.01%
2022/10/21	0	0.00	0.3	17.50	17.30	-0.3	2,445	-0.01%
2022/10/18	0.3	17.25	0.1	17.25	17.45	0.2	2,447	0.01%
2022/10/17	0	0.00	0.3	16.89	17.05	-0.3	2,453	-0.01%
2022/10/13	1	17.35	0	17.20	16.80	1	2,486	0.04%
2022/10/11	0	0.00	0.1	17.70	17.50	-0.1	2,508	0.00%
2022/10/07	5	18.00	0	0.00	18.00	5	2,567	0.19%
2022/10/05	0.6	17.80	0	0.00	17.85	0.6	2,950	0.02%
2022/09/30	0	17.05	0	0.00	17.50	0	3,229	0.00%
2022/09/27	0	0.00	0.4	17.65	17.55	-0.4	3,304	-0.01%
2022/09/26	0	0.00	1	18.20	17.85	-1	3,292	-0.03%
2022/09/23	0.9	18.70	0	0.00	18.65	0.9	3,314	0.03%
2022/09/22	0.4	18.53	0	0.00	18.50	0.4	3,340	0.01%
2022/09/20	5	18.90	0	0.00	18.75	5	3,373	0.15%
2022/09/19	1	18.75	0	0.00	18.65	1	3,384	0.03%
2022/09/12	0	0.00	1	18.55	18.45	-1	3,645	-0.03%
2022/09/08	0	0.00	4	18.05	18.45	-4	3,663	-0.11%
2022/09/07	1	18.05	1	18.25	17.95	0	3,661	0.00%
2022/09/06	5	18.30	0	0.00	18.30	5	3,673	0.14%
2022/08/30	0	0.00	0	19.00	18.75	0	3,674	0.00%
2022/08/25	0	0.00	0.4	19.27	19.10	-0.4	3,735	-0.01%
2022/08/24	0.4	19.40	5	19.15	19.20	-4.6	3,731	-0.12%
2022/08/22	0	0.00	0	19.15	18.90	0	3,717	0.00%
2022/08/16	6	18.93	0	0.00	18.85	6	3,712	0.16%
2022/08/15	0	0.00	17	19.15	19.20	-17	3,655	-0.47%
2022/08/12	5	19.25	0	0.00	19.25	5	3,634	0.14%
2022/08/10	0	0.00	0	19.75	19.55	0	3,591	0.00%
2022/08/05	0	19.35	0	0.00	19.40	0	3,700	0.00%
2022/08/01	0	0.00	3	19.80	19.95	-3	3,923	-0.08%
2022/07/29	1	19.85	0	0.00	19.80	1	3,966	0.03%
2022/07/22	0	0.00	0.1	19.79	19.35	-0.1	4,178	0.00%
2022/07/21	0	0.00	0	19.45	19.50	0	4,277	0.00%
2022/07/20	0	19.45	1	19.60	19.35	-1	4,312	-0.02%
2022/07/19	0	0.00	5	19.10	19.35	-5	4,361	-0.11%
2022/07/15	6	18.81	0.1	19.02	18.80	5.9	4,367	0.13%
2022/07/14	0.2	18.85	24	19.08	19.20	-23.8	4,323	-0.55%
2022/07/13	20	20.67	15	20.92	20.60	5	4,147	0.12%
2022/07/12	10	20.73	13	20.75	20.35	-3	3,987	-0.08%
2022/07/11	1	21.80	0	0.00	21.40	1	3,872	0.03%
2022/07/08	6	21.85	0	0.00	21.65	6	3,871	0.15%
2022/07/07	16	21.60	5	21.50	21.55	11	3,848	0.29%
2022/07/06	5	21.70	0	0.00	21.40	5	3,823	0.13%
2022/07/04	0	0.00	1.2	21.98	21.80	-1.2	3,840	-0.03%
2022/07/01	1	22.25	0	0.00	21.95	1	3,924	0.03%
2022/06/29	0	0.00	4	23.05	23.20	-4	4,061	-0.10%
2022/06/28	0	0.00	5	23.28	23.30	-5	4,190	-0.12%
2022/06/27	1	23.10	0	0.00	23.20	1	4,495	0.02%
2022/06/23	20	22.27	54	22.56	22.35	-34	4,515	-0.75%
2022/06/22	32	22.30	6	22.50	22.25	26	4,511	0.58%
2022/06/21	1	23.15	1.3	23.10	23.10	-0.3	4,418	-0.01%
2022/06/20	0	0.00	2	23.15	22.80	-2	4,393	-0.05%
2022/06/13	1	24.05	0.1	24.30	24.15	0.9	4,426	0.02%
2022/06/10	0	0.00	18	24.60	24.60	-18	4,429	-0.41%
2022/06/01	13	24.50	28	24.52	24.50	-15	5,083	-0.30%
2022/05/31	0.1	24.45	1	24.50	24.50	-0.9	5,132	-0.02%
2022/05/30	27	24.30	0	0.00	24.30	27	5,269	0.51%
2022/05/26	0	0.00	2	24.10	23.95	-2	5,504	-0.04%
2022/05/25	1	24.10	0	0.00	24.10	1	5,539	0.02%
2022/05/24	0	0.00	0.1	24.35	24.10	-0.1	5,633	0.00%
2022/05/23	1	24.10	0.1	24.35	24.15	0.9	5,624	0.02%
2022/05/20	0	0.00	0	24.25	24.10	0	5,713	0.00%
2022/05/19	26	24.02	54	23.94	24.15	-28	5,774	-0.48%
2022/05/18	0	0.00	5.1	24.40	24.55	-5.1	5,777	-0.09%
2022/05/16	0	0.00	13	23.95	23.95	-13	5,853	-0.22%
2022/05/13	30.3	23.73	30	23.84	23.80	0.3	5,880	0.01%
2022/05/12	26	23.52	27	23.88	23.45	-1	6,070	-0.02%
2022/05/11	13	24.16	0	0.00	24.20	13	6,223	0.21%
2022/05/10	1	24.30	0	0.00	24.25	1	6,404	0.02%
2022/05/09	3	25.12	0	0.00	24.60	3	6,485	0.05%
2022/05/06	23	25.58	0	0.00	25.55	23	6,541	0.35%
2022/05/05	30	26.03	53	26.14	26.15	-23	6,623	-0.35%
2022/05/04	26	25.78	0	0.00	25.85	26	6,626	0.39%
2022/04/29	0	0.00	14	26.12	26.05	-14	6,777	-0.21%
2022/04/28	1	25.60	0	0.00	25.80	1	6,871	0.01%
2022/04/27	1	25.35	0	0.00	25.05	1	6,853	0.01%
2022/04/26	10	25.95	0	0.00	26.00	10	6,861	0.15%
2022/04/25	0	0.00	1	25.95	25.95	-1	6,865	-0.01%
2022/04/21	1	26.40	0	0.00	26.50	1	6,834	0.01%
2022/04/19	4	26.25	0	0.00	26.25	4	6,929	0.06%
2022/04/15	0	0.00	1	26.55	26.40	-1	7,184	-0.01%
2022/04/14	1	26.50	1	26.55	26.55	0	7,364	0.00%
2022/04/13	0	0.00	5	26.30	26.30	-5	7,342	-0.07%
2022/04/12	0	0.00	25	26.00	26.15	-25	7,389	-0.34%
2022/04/11	12	26.35	3	26.70	26.15	9	7,410	0.12%
2022/04/07	20	26.35	26	26.49	26.25	-6	7,512	-0.08%
2022/04/01	19	26.92	0	0.00	27.00	19	7,483	0.25%
2022/03/31	1.5	27.50	1	27.45	27.30	0.5	7,388	0.01%
2022/03/30	2	28.10	1	28.50	27.85	1	7,366	0.01%
2022/03/25	23	27.09	3	27.15	27.25	20	7,058	0.28%
2022/03/23	7	27.15	0	0.00	27.15	7	7,109	0.10%
2022/03/21	0	0.00	26	26.94	27.00	-26	7,239	-0.36%
2022/03/18	0	0.00	1	26.80	26.55	-1	7,296	-0.01%
2022/03/17	7	26.60	4	26.60	26.75	3	7,342	0.04%
2022/03/15	0	0.00	2	26.45	26.40	-2	7,471	-0.03%
2022/03/14	0	0.00	11	26.50	26.80	-11	7,632	-0.14%
2022/03/11	11	26.42	0	0.00	26.25	11	7,710	0.14%
2022/03/10	1	26.45	2	26.40	26.50	-1	7,763	-0.01%
2022/03/09	2	26.53	5	26.15	26.10	-3	7,810	-0.04%
2022/03/08	0	0.00	18	26.76	26.70	-18	7,737	-0.23%
2022/03/07	33	27.80	0.2	28.60	27.75	32.8	7,794	0.42%
2022/03/04	5	28.80	5	28.65	28.65	0	8,034	0.00%
2022/03/03	4	29.11	5	28.97	28.95	-1	8,350	-0.01%
2022/03/02	2.2	28.97	27	28.63	28.85	-24.8	9,203	-0.27%
2022/03/01	4	28.83	1	28.55	28.75	3	9,854	0.03%
2022/02/25	5	28.00	0	0.00	28.40	5	10,084	0.05%
2022/02/24	25	28.22	28.1	28.41	27.80	-3.1	10,113	-0.03%
2022/02/23	24	28.40	24	28.50	28.45	0	10,078	0.00%
2022/02/22	25	28.34	24	28.90	28.35	1	10,231	0.01%
2022/02/21	1	28.70	0	0.00	28.70	1	10,260	0.01%
2022/02/18	1	28.55	0	0.00	28.55	1	10,295	0.01%
2022/02/17	0	0.00	10	28.40	28.35	-10	10,442	-0.10%
2022/02/16	13	28.27	0	0.00	28.25	13	10,722	0.12%
2022/02/15	11	28.35	0	0.00	28.35	11	11,238	0.10%
2022/02/10	4	28.78	20	28.68	28.80	-16	11,082	-0.14%
2022/02/09	0	0.00	7	28.34	28.50	-7	10,962	-0.06%
2022/02/08	0	28.25	6	27.97	28.25	-6	10,899	-0.05%
2022/02/07	1.1	27.63	3	27.28	27.80	-2	10,850	-0.02%
2022/01/25	3	26.62	0	0.00	26.50	3	10,809	0.03%
2022/01/24	9	27.25	0	0.00	27.00	9	10,773	0.08%
2022/01/21	8	27.78	13	27.76	27.50	-5	10,718	-0.05%
2022/01/19	4	27.63	0	0.00	27.60	4	10,619	0.04%
2022/01/18	4	27.90	2	28.10	27.80	2	10,534	0.02%
2022/01/17	1	27.95	0	0.00	28.05	1	10,569	0.01%
2022/01/14	2	27.70	3	27.93	27.85	-1	10,674	-0.01%
2022/01/13	3	28.05	2	27.93	28.05	1	10,691	0.01%
2022/01/12	3	27.75	6	27.75	27.75	-3	10,724	-0.03%
2022/01/11	20	27.80	0	0.00	27.65	20	10,735	0.19%
2022/01/10	4	28.09	3	28.05	28.05	1	10,654	0.01%
2022/01/07	14	28.43	13	28.34	28.25	1	10,611	0.01%
2022/01/05	3	28.08	0	0.00	28.10	3	10,537	0.03%
2022/01/04	3	28.15	0	0.00	28.25	3	10,557	0.03%
2022/01/03	6	28.46	0	0.00	28.40	6	10,591	0.06%
2021/12/30	12	28.90	7	28.74	28.70	5	10,636	0.05%
2021/12/29	0	0.00	3	28.65	28.85	-3	10,723	-0.03%
2021/12/27	0	0.00	5	28.51	28.50	-5	11,099	-0.05%
2021/12/24	0	0.00	1	28.55	28.40	-1	11,428	-0.01%
2021/12/21	0	0.00	10	28.20	28.20	-10	12,689	-0.08%
2021/12/20	0	0.00	6	28.30	28.10	-6	13,086	-0.05%
2021/12/17	5	28.28	7	28.30	28.30	-2	13,159	-0.02%
2021/12/16	3	28.00	0	0.00	27.90	3	13,171	0.02%
2021/12/15	9	28.04	0	0.00	27.95	9	13,213	0.07%
2021/12/14	0	0.00	5	28.15	28.10	-5	13,455	-0.04%
2021/12/13	0	0.00	3	28.15	28.15	-3	13,645	-0.02%
2021/12/10	8	28.21	0	0.00	28.20	8	13,719	0.06%
2021/12/09	5	28.50	0	0.00	28.45	5	13,672	0.04%
2021/12/08	4	28.69	2	28.83	28.55	2	13,661	0.01%
2021/12/07	0	0.00	8	28.65	28.75	-8	13,548	-0.06%
2021/12/03	6	28.63	0.1	29.50	28.50	5.9	13,445	0.04%
2021/12/02	5	28.45	0.3	28.68	28.40	4.7	13,374	0.04%
2021/12/01	10.1	28.80	50.1	28.45	28.70	-40	13,300	-0.30%
2021/11/30	30	29.04	22	28.90	28.75	8	13,134	0.06%
2021/11/29	5	28.81	11.1	28.80	28.70	-6.1	12,856	-0.05%
2021/11/26	12	29.87	45	29.95	29.80	-33	12,642	-0.26%
2021/11/25	16	29.84	22	29.64	29.75	-6	11,857	-0.05%
2021/11/24	3.6	28.69	31	29.01	29.20	-27.4	11,104	-0.25%
2021/11/23	11	28.21	2	28.15	28.15	9	10,814	0.08%
2021/11/22	1	28.35	1	28.30	28.30	0	10,788	0.00%
2021/11/19	5	28.75	1	29.00	28.50	4	10,778	0.04%
2021/11/18	3	28.75	4	28.54	28.70	-1	10,714	-0.01%
2021/11/17	18	28.30	2	28.23	28.15	16	10,699	0.15%
2021/11/16	45	28.52	6	28.45	28.45	39	10,782	0.36%
2021/11/15	25	28.78	0.5	29.02	28.80	24.5	10,695	0.23%
2021/11/12	13.2	28.81	34	29.30	29.55	-20.8	10,498	-0.20%
2021/11/11	18	27.56	0.8	27.80	27.50	17.2	10,105	0.17%
2021/11/10	4.6	28.30	0	0.00	28.15	4.6	10,236	0.05%
2021/11/09	7	27.95	0	0.00	27.95	7	10,379	0.07%
2021/11/08	2.2	27.55	21	27.62	27.85	-18.8	10,598	-0.18%
2021/11/05	7.2	27.33	0	0.00	27.55	7.2	10,861	0.07%
2021/11/04	4	27.09	0	0.00	27.10	4	10,873	0.04%
2021/11/03	1	26.95	0	0.00	27.50	1	10,892	0.01%
2021/11/02	0	0.00	1	27.20	26.95	-1	11,027	-0.01%
2021/11/01	20	26.89	0	0.00	27.05	20	11,256	0.18%
2021/10/29	0	0.00	2	26.90	27.00	-2	11,323	-0.02%
2021/10/26	0	0.00	10	26.80	26.80	-10	11,391	-0.09%
2021/10/22	5	26.55	0	0.00	26.35	5	11,536	0.04%
2021/10/20	1	26.85	0	0.00	26.90	1	11,630	0.01%
2021/10/18	1	27.20	0	0.00	27.35	1	11,753	0.01%
2021/10/15	1	27.30	0	0.00	27.20	1	11,849	0.01%
2021/10/14	5	26.96	0	0.00	26.95	5	12,027	0.04%
2021/10/12	2	27.95	0	0.00	27.75	2	12,108	0.02%
2021/10/08	4	28.31	0	0.00	28.10	4	12,156	0.03%
2021/10/05	0	0.00	1	26.80	27.60	-1	12,779	-0.01%
2021/10/04	5	27.35	0	0.00	26.85	5	12,812	0.04%
2021/10/01	6	28.53	1.6	28.39	28.10	4.4	12,723	0.03%
2021/09/30	14	29.35	2	29.08	28.95	12	12,932	0.09%
2021/09/29	16	30.98	14	30.10	29.80	2	13,036	0.02%
2021/09/28	0	0.00	4	30.70	31.00	-4	13,169	-0.03%
2021/09/27	0.3	29.60	0	0.00	30.35	0.3	16,563	0.00%
2021/09/24	12	29.23	1	29.25	29.25	11	18,467	0.06%
2021/09/23	0.4	28.65	2	29.23	29.15	-1.6	18,717	-0.01%
2021/09/22	1	28.45	0	0.00	28.65	1	18,974	0.01%
2021/09/17	4	29.89	3	29.10	29.10	1	19,124	0.01%
2021/09/16	1.2	29.68	1	29.85	29.90	0.2	18,943	0.00%
2021/09/15	4	29.50	4	29.50	28.80	0	18,890	0.00%
2021/09/13	0.4	29.25	1	29.45	29.40	-0.6	19,224	0.00%
2021/09/10	0.1	28.65	0	0.00	28.90	0.1	19,502	0.00%
2021/09/09	0	0.00	0.2	28.80	28.50	-0.2	19,690	0.00%
2021/09/08	1	28.45	2	28.40	28.45	-1	19,913	-0.01%
2021/09/07	0	0.00	0.1	28.80	28.85	-0.1	20,858	0.00%
2021/09/06	0	0.00	0.2	28.85	28.50	-0.2	21,221	0.00%
2021/09/03	0.2	29.55	0	0.00	29.25	0.2	21,757	0.00%
2021/09/02	0	0.00	0.3	30.05	29.45	-0.3	22,413	0.00%
2021/09/01	0.1	30.30	5	30.15	30.10	-4.9	22,929	-0.02%
2021/08/31	5	29.80	1.5	30.20	30.45	3.5	23,466	0.01%
2021/08/30	0	0.00	1	29.50	29.50	-1	24,389	0.00%
2021/08/27	0	0.00	26	29.24	29.50	-26	24,911	-0.10%
2021/08/26	0	0.00	1	29.15	29.05	-1	25,559	0.00%
2021/08/25	16	28.75	0	0.00	28.90	16	26,376	0.06%
2021/08/24	0.4	28.73	0.3	28.90	28.75	0.1	26,576	0.00%
2021/08/23	10	28.48	0	28.75	28.45	10	26,948	0.04%
2021/08/20	1	28.45	2.1	28.45	28.10	-1.1	27,069	0.00%
2021/08/19	0	0.00	1.1	29.78	29.00	-1.1	27,083	0.00%
2021/08/18	1.3	28.81	0	0.00	29.95	1.3	27,251	0.00%
2021/08/17	0	0.00	0.1	29.75	29.20	-0.1	27,885	0.00%
2021/08/16	3	30.10	0.2	30.98	29.90	2.8	27,993	0.01%
2021/08/13	1.7	31.20	25.2	31.72	31.20	-23.5	28,018	-0.08%
2021/08/12	2.9	30.88	15	30.50	31.30	-12.1	28,173	-0.04%
2021/08/11	16.1	30.17	1	30.85	30.00	15.1	28,360	0.05%
2021/08/10	1.4	30.62	42	30.58	30.70	-40.6	28,688	-0.14%
2021/08/09	0	0.00	0.2	30.95	30.70	-0.2	29,084	0.00%
2021/08/06	10	30.95	1.4	31.21	30.95	8.6	29,674	0.03%
2021/08/05	5	31.05	3.2	31.15	30.90	1.8	29,798	0.01%
2021/08/02	10.4	29.69	60	29.10	29.75	-49.6	31,372	-0.16%
2021/07/30	0.2	29.40	1	29.35	29.15	-0.8	31,833	0.00%
2021/07/29	2	28.90	2	29.15	29.30	0	32,167	0.00%
2021/07/28	1	28.70	7	29.15	28.90	-6	32,510	-0.02%
2021/07/26	33	29.91	0	0.00	29.75	33	33,683	0.10%
2021/07/23	3	30.50	3	30.45	30.45	0	34,349	0.00%
2021/07/22	10	29.60	12.1	29.43	29.45	-2.1	34,457	-0.01%
2021/07/21	0	0.00	60.2	29.99	29.30	-60.2	34,896	-0.17%
2021/07/20	5	30.50	0	0.00	30.05	5	35,053	0.01%
2021/07/19	0	0.00	1.5	31.43	31.40	-1.5	35,307	0.00%
2021/07/16	2.5	31.47	2	31.30	31.30	0.5	36,742	0.00%
2021/07/15	1.4	30.90	13	30.73	31.15	-11.6	37,062	-0.03%
2021/07/14	8.1	29.51	100	29.34	30.05	-91.9	37,787	-0.24%
2021/07/13	32	30.26	96.3	30.59	30.15	-64.3	38,665	-0.17%
2021/07/12	7.1	31.99	8	31.59	31.45	-0.9	38,720	0.00%
2021/07/09	1	31.80	0.2	32.45	31.80	0.8	39,020	0.00%
2021/07/08	3	31.95	3	32.10	32.10	0	39,246	0.00%
2021/07/07	16	32.63	14	32.10	31.80	2	39,497	0.01%
2021/07/06	5.4	33.23	152	33.00	33.35	-146.6	39,662	-0.37%	大賣/鉅額交易
2021/07/05	15	33.08	22	32.64	32.75	-7	39,482	-0.02%
2021/07/02	369	34.03	84.9	33.42	32.00	284.1	39,015	0.73%	大買/鉅額交易
2021/07/01	44.9	32.12	41.7	32.30	32.90	3.2	35,475	0.01%
2021/06/30	150.1	29.60	0	0.00	29.95	150.1	33,491	0.45%	大買/鉅額交易
2021/06/29	0	0.00	1	30.00	29.30	-1	33,314	0.00%
2021/06/28	0	0.00	3	29.45	29.70	-3	33,309	-0.01%
2021/06/25	0	0.00	1	29.20	29.05	-1	33,238	0.00%
2021/06/24	0.4	28.82	33	28.82	29.15	-32.6	33,558	-0.10%
2021/06/23	5	29.10	0	0.00	28.75	5	34,034	0.01%
2021/06/22	15.2	29.23	3	29.00	29.00	12.2	34,354	0.04%
2021/06/21	0	0.00	3.6	28.40	28.50	-3.6	34,152	-0.01%
2021/06/17	0	0.00	1.5	28.93	29.55	-1.5	33,817	0.00%
2021/06/16	17.1	29.58	3.1	29.71	29.05	14	33,732	0.04%
2021/06/15	2.2	30.14	1.1	29.97	30.10	1.1	32,787	0.00%
2021/06/11	25	30.03	27	29.98	30.00	-2	32,499	-0.01%
2021/06/09	17	30.05	7	30.15	30.05	10	31,523	0.03%
2021/06/08	34	30.03	79.2	29.86	29.80	-45.2	31,112	-0.15%
2021/06/07	30.7	29.71	25.8	30.17	29.80	4.9	30,592	0.02%
2021/06/04	10.3	28.94	12.2	28.72	28.60	-1.9	29,651	-0.01%
2021/06/03	23.5	28.42	5	28.29	28.50	18.5	29,516	0.06%
2021/06/02	35.3	27.73	24.1	28.24	27.60	11.1	29,646	0.04%
2021/06/01	3.1	26.92	0.3	27.02	27.00	2.9	28,925	0.01%
2021/05/31	27	26.90	3	26.93	26.80	24	28,924	0.08%
2021/05/27	0.3	25.85	0	0.00	25.75	0.3	28,446	0.00%
2021/05/26	1	25.40	0	0.00	26.05	1	28,348	0.00%
2021/05/25	26	26.84	0	0.00	25.90	26	28,179	0.09%
2021/05/24	1	25.30	2.4	25.44	25.15	-1.4	27,684	-0.01%
2021/05/21	0	0.00	6	24.63	24.80	-6	27,756	-0.02%
2021/05/20	0	0.00	2	24.00	24.00	-2	27,565	-0.01%
2021/05/18	1	24.90	2	24.85	24.85	-1	26,955	0.00%
2021/05/17	5	24.12	0	0.00	24.05	5	26,378	0.02%
2021/05/14	1	26.85	73.9	27.49	26.70	-72.9	25,940	-0.28%
2021/05/13	1.5	24.60	160.8	25.02	25.00	-159.2	25,311	-0.63%	大賣/鉅額交易
2021/05/12	2.6	25.65	107.4	26.42	25.70	-104.8	25,069	-0.42%	大賣/鉅額交易
2021/05/11	11.9	29.17	185	28.42	28.00	-173.1	24,485	-0.71%	大賣/鉅額交易
2021/05/10	1	28.95	3.2	29.00	28.90	-2.2	23,939	-0.01%
2021/05/07	32	29.43	9	29.12	29.05	23	23,292	0.10%
2021/05/06	3	31.60	6.1	31.97	32.25	-3.1	22,826	-0.01%
2021/05/05	3.9	31.28	10.4	31.21	31.30	-6.5	22,518	-0.03%
2021/05/04	9.4	30.94	70.1	32.25	30.20	-60.7	22,164	-0.27%
2021/05/03	14.1	33.27	48.2	33.70	32.65	-34.1	21,499	-0.16%
2021/04/29	11.8	33.04	88	33.34	33.50	-76.2	20,888	-0.36%
2021/04/28	12	32.45	44	32.91	32.50	-32	20,155	-0.16%
2021/04/27	49.6	32.14	19.1	32.68	32.60	30.5	20,086	0.15%
2021/04/26	28	31.83	27	31.89	32.10	1	19,617	0.01%
2021/04/23	34.3	31.38	4	31.29	31.30	30.3	19,396	0.16%
2021/04/22	91.6	32.38	21	32.43	31.75	70.6	19,134	0.37%
2021/04/21	2	31.50	6.3	31.34	31.40	-4.3	17,793	-0.02%
2021/04/20	14.1	31.22	11.2	30.83	31.85	2.9	17,379	0.02%
2021/04/19	10.2	31.90	140.2	31.93	32.65	-130	16,683	-0.78%	大賣/鉅額交易
2021/04/16	5	29.84	12	29.84	29.70	-7	15,557	-0.04%
2021/04/15	8.9	29.04	29	29.10	29.15	-20.1	15,203	-0.13%
2021/04/14	72.2	27.97	5.2	28.54	27.90	67	14,958	0.45%
2021/04/13	131	28.87	0.4	29.18	28.20	130.6	14,843	0.88%	大買/鉅額交易
2021/04/12	2.4	29.73	43.3	28.82	29.60	-40.9	14,702	-0.28%
2021/04/09	28	28.14	61.3	28.27	28.45	-33.3	14,253	-0.23%
2021/04/08	1.4	27.49	5	27.74	28.00	-3.6	14,186	-0.03%
2021/04/07	0	0.00	0.1	27.90	27.80	-0.1	14,574	0.00%
2021/04/06	5	27.86	7	27.73	27.90	-2	14,641	-0.01%
2021/04/01	19	27.30	3	27.27	27.30	16	14,455	0.11%
2021/03/31	23.1	27.57	1	27.40	27.50	22.1	14,359	0.15%
2021/03/30	30.9	27.00	1	27.00	27.30	29.9	14,217	0.21%
2021/03/29	100.3	27.38	1	26.96	27.00	99.3	14,377	0.69%
2021/03/26	5	26.70	30	26.55	26.80	-25	15,094	-0.17%
2021/03/25	16.6	25.56	19	25.64	25.95	-2.4	14,603	-0.02%
2021/03/24	0.1	24.56	1	24.65	24.95	-0.9	14,095	-0.01%
2021/03/23	0.2	24.35	0	0.00	24.55	0.2	14,129	0.00%
2021/03/22	4.4	24.10	0.1	24.85	24.55	4.2	14,127	0.03%
2021/03/19	0	0.00	1	24.05	24.10	-1	14,283	-0.01%
2021/03/18	3	24.85	0	0.00	24.85	3	14,257	0.02%
2021/03/17	3	24.85	0	0.00	25.00	3	14,337	0.02%
2021/03/15	3	25.20	11	25.51	25.60	-8	14,467	-0.06%
2021/03/12	11.1	25.19	9	25.31	25.30	2.1	14,393	0.01%
2021/03/11	1	25.25	1.1	25.58	25.10	-0.1	14,430	0.00%
2021/03/10	0	25.15	0	0.00	25.35	0	14,519	0.00%
2021/03/09	5.1	25.01	2.8	25.10	25.25	2.3	14,525	0.02%
2021/03/08	28.2	25.60	7	25.31	25.65	21.2	14,413	0.15%
2021/03/05	2	24.00	0.7	24.10	23.85	1.3	13,681	0.01%
2021/03/04	0.1	24.16	6	24.28	24.35	-5.9	13,792	-0.04%
2021/03/03	0.8	23.50	0	0.00	23.95	0.8	13,780	0.01%
2021/03/02	0.6	23.20	0	0.00	23.55	0.6	13,978	0.00%
2021/02/26	0	0.00	6	23.99	23.85	-6	14,156	-0.04%
2021/02/25	0.7	23.95	1	23.80	23.85	-0.3	14,393	0.00%
2021/02/24	0	0.00	2	24.20	23.65	-2	14,651	-0.01%
2021/02/23	11.6	24.45	15	24.50	24.35	-3.4	14,864	-0.02%
2021/02/22	6	23.95	1	23.60	23.50	5	14,685	0.03%
2021/02/19	5	23.50	10	23.65	23.50	-5	15,307	-0.03%
2021/02/18	2.2	23.54	1.5	23.58	23.25	0.7	15,492	0.00%
2021/02/17	0.4	22.80	0	0.00	23.00	0.4	15,831	0.00%
2021/02/05	10.2	22.76	0	0.00	22.60	10.2	16,518	0.06%
2021/02/04	0	22.35	1	22.50	22.55	-1	16,886	-0.01%
2021/02/02	5.5	21.64	6	21.79	21.80	-0.6	17,681	0.00%
2021/01/29	0	0.00	0.2	21.15	20.90	-0.2	18,260	0.00%
2021/01/28	1	21.10	0	0.00	21.05	1	18,452	0.01%
2021/01/27	20	21.75	0	0.00	21.55	20	18,929	0.11%
2021/01/26	0.4	21.80	0	0.00	21.85	0.4	19,461	0.00%
2021/01/25	0	0.00	17	22.23	22.15	-17	20,193	-0.08%
2021/01/22	1.1	21.40	1	21.45	22.00	0.1	20,509	0.00%
2021/01/21	0.5	21.25	0.2	21.20	21.40	0.3	20,749	0.00%
2021/01/20	1	21.35	0.6	21.73	21.10	0.4	21,386	0.00%
2021/01/19	20	22.35	0	0.00	22.45	20	22,351	0.09%
2021/01/18	1.4	21.99	10	22.60	22.45	-8.6	23,010	-0.04%
2021/01/15	50	22.70	0	0.00	22.55	50	23,183	0.22%
2021/01/14	50.7	22.91	1	22.95	23.45	49.7	23,266	0.21%
2021/01/13	0	0.00	20	23.20	23.20	-20	23,221	-0.09%
2021/01/12	205.5	23.17	10	23.10	23.10	195.5	23,313	0.84%	大買/鉅額交易
2021/01/11	0	0.00	30	23.35	23.35	-30	23,266	-0.13%
2021/01/08	0.5	23.40	30	23.30	23.50	-29.5	23,488	-0.13%
2021/01/07	10.1	24.20	0	0.00	23.95	10.1	23,507	0.04%
2021/01/06	189	24.63	95.1	23.40	23.35	93.9	23,377	0.40%	大買/
2021/01/05	11.1	24.53	14	24.46	24.30	-2.9	23,331	-0.01%
2021/01/04	0	0.00	4.1	24.10	24.10	-4.1	23,022	-0.02%
2020/12/31	0	0.00	30	23.82	23.75	-30	22,751	-0.13%
2020/12/30	41.2	23.66	59	24.09	23.55	-17.8	22,459	-0.08%
2020/12/29	10	23.30	15	23.33	23.10	-5	21,832	-0.02%
2020/12/28	10	22.80	1	22.85	22.95	9	21,601	0.04%
2020/12/24	0	0.00	22	22.84	22.65	-22	21,423	-0.10%
2020/12/23	14	22.34	1	22.26	22.30	13	21,281	0.06%
2020/12/22	59	23.36	11	23.34	22.20	48	21,110	0.23%
2020/12/21	0	0.00	5	22.14	22.20	-5	20,107	-0.02%
2020/12/18	6	21.26	0	0.00	21.25	6	19,964	0.03%
2020/12/17	0	0.00	5	21.50	21.35	-5	19,999	-0.03%
2020/12/16	0	0.00	1.1	21.88	21.85	-1.1	19,924	-0.01%
2020/12/15	2	21.55	0	0.00	21.40	2	19,902	0.01%
2020/12/14	10.1	21.93	5	22.40	22.25	5.1	19,836	0.03%
2020/12/11	0	0.00	35.2	22.02	22.00	-35.2	19,820	-0.18%
2020/12/10	2	22.75	0	0.00	22.45	2	19,784	0.01%
2020/12/09	20	22.18	0	0.00	22.35	20	19,778	0.10%
2020/12/07	53.5	22.60	2.7	22.60	22.50	50.8	20,619	0.25%
2020/12/04	6	23.00	3	22.75	23.00	3	20,686	0.01%
2020/12/03	13	22.41	0.1	22.80	22.45	12.9	21,230	0.06%
2020/12/02	31	23.06	0	0.00	22.70	31	21,995	0.14%
2020/12/01	45.8	23.45	37	23.46	23.55	8.8	22,003	0.04%
2020/11/30	2	23.58	4	23.68	23.40	-2	22,222	-0.01%
2020/11/26	7	23.55	0	0.00	23.45	7	22,207	0.03%
2020/11/25	3	23.63	22	23.56	23.45	-19	22,044	-0.09%
2020/11/24	3	23.58	1	24.00	23.45	2	22,175	0.01%
2020/11/23	3	23.45	1	24.00	24.00	2	22,055	0.01%
2020/11/20	5	23.49	1.5	23.53	23.50	3.5	21,847	0.02%
2020/11/19	1	24.20	5	24.02	24.10	-4	21,994	-0.02%
2020/11/18	17	24.32	19	24.24	24.00	-2	22,015	-0.01%
2020/11/17	17.5	23.44	4	23.59	23.70	13.5	21,592	0.06%
2020/11/16	14	23.15	9	22.91	23.40	5	21,668	0.02%
2020/11/13	4	23.25	17	23.36	23.05	-13	21,653	-0.06%
2020/11/12	9	22.79	2.1	22.87	22.60	6.9	21,895	0.03%
2020/11/11	3	23.72	7	23.81	23.55	-4	22,015	-0.02%
2020/11/10	9	23.08	2	23.08	23.15	7	22,065	0.03%
2020/11/09	7	23.19	2	23.13	23.65	5	21,824	0.02%
2020/11/06	4.1	22.92	10	22.85	23.00	-5.9	21,415	-0.03%
2020/11/05	18	22.89	14	22.92	23.00	4	21,116	0.02%
2020/11/04	23	23.08	26	22.90	22.80	-3	21,000	-0.01%
2020/11/03	9	22.83	13	23.11	23.05	-4	20,453	-0.02%
2020/11/02	35	22.52	8	23.14	22.30	27	19,871	0.14%
2020/10/30	11	22.62	5	22.80	22.75	6	19,090	0.03%
2020/10/29	21	22.50	7	22.57	22.75	14	18,736	0.07%
2020/10/28	35	22.69	40	22.57	22.50	-5	18,375	-0.03%
2020/10/27	69	21.95	67	22.47	22.15	2	17,655	0.01%
2020/10/26	12	22.01	7	22.18	21.35	5	16,454	0.03%
2020/10/23	1	21.10	5	21.04	21.15	-4	15,739	-0.03%
2020/10/22	0	0.00	8	20.91	20.55	-8	15,560	-0.05%
2020/10/21	4	20.55	2	20.55	20.55	2	15,323	0.01%
2020/10/19	0	0.00	1	19.90	20.00	-1	15,121	-0.01%
2020/10/16	1	19.70	1	20.30	19.80	0	15,039	0.00%
2020/10/15	24	19.82	0	0.00	19.95	24	14,777	0.16%
2020/10/14	32	19.55	12	19.57	19.50	20	14,574	0.14%
2020/10/13	1	18.90	3	18.77	18.90	-2	14,400	-0.01%
2020/10/06	1	19.25	2	19.25	19.35	-1	14,312	-0.01%
2020/09/25	10	18.00	31	18.33	18.30	-21	14,423	-0.15%
2020/09/24	1	18.55	0	0.00	18.00	1	14,305	0.01%
2020/09/23	1	18.75	3	18.87	18.75	-2	14,097	-0.01%
2020/09/22	1	19.25	1	19.10	19.15	0	14,056	0.00%
2020/09/18	5	19.55	6.2	19.49	19.45	-1.2	13,968	-0.01%
2020/09/17	8	19.94	5	19.55	19.55	3	13,889	0.02%
2020/09/16	5	19.29	4	19.20	19.05	1	13,673	0.01%
2020/09/15	19	19.40	9	19.58	19.65	10	13,615	0.07%
2020/09/14	3	19.47	14	19.66	19.15	-11	13,512	-0.08%
2020/09/11	35	20.35	26	19.86	19.90	9	13,290	0.07%
2020/09/10	27	20.50	3	20.85	20.90	24	12,760	0.19%
2020/09/09	2	20.53	2	20.55	20.50	0	12,245	0.00%
2020/09/08	4	20.84	1.3	20.60	20.75	2.7	11,962	0.02%
2020/09/07	1	21.45	4	21.23	21.45	-3	11,200	-0.03%
2020/09/04	5	19.80	5	19.70	19.50	0	10,332	0.00%
2020/09/03	5	19.65	25	19.47	19.55	-20	10,040	-0.20%
2020/09/02	10	19.29	13	19.33	19.15	-3	9,755	-0.03%
2020/09/01	3.5	18.97	2	19.25	19.10	1.5	9,488	0.02%
2020/08/31	1	19.30	2	19.20	19.20	-1	9,487	-0.01%
2020/08/28	10	19.25	3	19.15	19.00	7	9,432	0.07%
2020/08/27	1	19.00	1	19.15	18.75	0	9,143	0.00%
2020/08/26	5	19.19	2	19.03	19.10	3	8,908	0.03%
2020/08/25	16	19.43	5	19.01	18.90	11	8,808	0.12%
2020/08/24	3	18.72	4	18.81	19.00	-1	8,210	-0.01%
2020/08/21	0	0.00	2	19.00	18.75	-2	8,047	-0.02%
2020/08/20	6	18.73	0	0.00	18.35	6	7,781	0.08%
2020/08/19	32.5	18.78	39	19.05	19.20	-6.5	7,423	-0.09%
2020/08/18	6.5	18.48	27	18.47	18.75	-20.5	6,994	-0.29%
2020/08/17	0	0.00	7	17.92	18.30	-7	6,069	-0.12%
2020/08/14	0	0.00	30	16.39	16.65	-30	5,671	-0.53%
2020/08/13	0	0.00	1	15.25	15.15	-1	5,420	-0.02%
2020/08/03	0	0.00	1	13.90	13.95	-1	5,618	-0.02%
2020/07/27	0	0.00	30	14.55	14.35	-30	5,792	-0.52%
2020/07/20	0	0.00	0.7	14.90	14.45	-0.7	5,830	-0.01%
2020/07/16	0.5	14.70	1	14.75	14.75	-0.5	5,921	-0.01%
2020/07/15	1.1	14.50	0	0.00	14.60	1.1	5,898	0.02%
2020/07/09	0	0.00	1	15.00	14.95	-1	5,747	-0.02%
2020/07/07	0	0.00	1	14.80	14.90	-1	5,801	-0.02%
2020/07/06	0.5	14.80	0	0.00	14.95	0.5	5,809	0.01%
2020/07/03	0	0.00	1	14.90	14.90	-1	5,769	-0.02%
2020/07/02	1.5	14.70	0	0.00	14.80	1.5	5,758	0.03%
2020/07/01	0	0.00	29	14.55	14.65	-29	5,819	-0.50%
2020/06/30	29	14.55	0	0.00	14.50	29	5,822	0.50%
2020/06/23	0	0.00	1	14.85	14.85	-1	5,881	-0.02%
2020/06/22	2.5	15.16	2	14.90	15.05	0.5	5,889	0.01%
2020/06/19	0.1	14.80	48	14.85	14.90	-47.9	5,882	-0.81%
2020/06/18	0	0.00	1	14.95	14.95	-1	5,905	-0.02%
2020/06/17	1.5	15.00	1	14.95	15.10	0.5	5,890	0.01%
2020/06/16	48	14.70	0	0.00	14.75	48	5,907	0.81%
2020/06/12	0	0.00	16	14.45	14.85	-16	6,030	-0.27%
2020/06/11	17	14.86	48	15.22	14.85	-31	6,052	-0.51%
2020/06/09	48	15.20	0	0.00	15.15	48	6,110	0.79%
2020/06/08	0	0.00	48	15.35	15.20	-48	6,151	-0.78%
2020/06/05	10	15.30	0	0.00	15.30	10	6,044	0.17%
2020/06/04	0	0.00	5	14.90	14.90	-5	5,978	-0.08%
2020/06/03	0	0.00	3	14.90	14.85	-3	6,041	-0.05%
2020/06/01	0	0.00	1	14.25	14.40	-1	5,892	-0.02%
2020/05/29	27	14.22	1	14.20	14.10	26	5,836	0.45%
2020/05/28	4	14.35	25	14.20	14.15	-21	5,794	-0.36%
2020/05/27	11	14.37	9	14.34	14.40	2	5,758	0.03%
2020/05/25	1	14.30	0.3	14.50	14.35	0.7	5,686	0.01%
2020/05/22	49	14.66	0.1	14.60	14.50	48.9	5,613	0.87%
2020/05/21	5	14.97	32	14.93	15.00	-27	5,515	-0.49%
2020/05/20	44	15.15	17	15.53	15.15	27	5,388	0.50%
2020/05/19	0	0.00	18	14.64	15.15	-18	4,976	-0.36%
2020/05/18	5	13.85	20.1	13.90	13.80	-15.1	4,632	-0.33%
2020/05/15	6.5	13.84	9	13.95	13.80	-2.5	4,625	-0.05%
2020/05/14	28	13.95	50	13.94	13.80	-22	4,601	-0.48%
2020/05/12	50	14.59	0	0.00	14.45	50	4,523	1.11%
2020/05/11	10	15.00	50	14.93	14.80	-40	4,503	-0.89%
2020/05/07	25	14.55	0	0.00	14.75	25	4,428	0.56%
2020/05/06	10	14.70	25	14.75	14.65	-15	4,405	-0.34%
2020/05/05	20	14.50	20	14.70	14.50	0	4,365	0.00%
2020/05/04	10	14.60	0.5	14.65	14.55	9.5	4,350	0.22%
2020/04/29	50	14.35	3	14.50	14.45	47	4,221	1.11%
2020/04/24	0.5	14.05	11	14.11	14.15	-10.5	4,259	-0.25%
2020/04/23	3	14.05	3	14.10	14.05	0	4,252	0.00%
2020/04/22	2	13.30	0	0.00	13.65	2	4,204	0.05%
2020/04/21	7	13.83	0	0.00	13.65	7	4,189	0.17%
2020/04/20	5	14.27	0	0.00	14.20	5	4,109	0.12%
2020/04/15	0	0.00	3	14.60	14.75	-3	4,073	-0.07%
2020/04/13	3	14.45	0	0.00	14.50	3	4,204	0.07%
2020/04/10	0	0.00	21	13.92	14.05	-21	4,208	-0.50%
2020/04/09	21	13.75	26	13.88	13.85	-5	4,376	-0.11%
2020/04/08	5	13.60	10	13.50	13.70	-5	4,602	-0.11%
2020/04/06	1	13.25	1	13.25	13.45	0	4,520	0.00%
2020/04/01	0	0.00	5	13.15	13.05	-5	4,451	-0.11%
2020/03/27	3	12.60	0	0.00	12.30	3	4,383	0.07%
2020/03/26	7	12.13	0.2	12.20	12.10	6.8	4,391	0.16%
2020/03/25	10	12.50	0	0.00	12.50	10	4,449	0.22%
2020/03/24	15.2	11.75	0	0.00	11.95	15.2	4,522	0.34%
2020/03/23	0	0.00	2	11.15	11.20	-2	4,528	-0.04%
2020/03/19	0	0.00	2	10.70	10.65	-2	4,501	-0.04%
2020/03/17	3	12.37	2	12.50	12.35	1	4,403	0.02%
2020/03/16	0	0.00	4	13.18	12.95	-4	4,351	-0.09%
2020/03/13	4	12.88	0	0.00	12.85	4	4,268	0.09%
2020/03/12	0	0.00	4	14.23	14.05	-4	4,130	-0.10%
2020/03/11	1	14.90	0	0.00	15.00	1	4,064	0.02%
2020/03/10	2	14.70	0	0.00	15.05	2	4,062	0.05%
2020/03/09	4	15.59	0	0.00	15.10	4	3,995	0.10%
2020/03/05	2	16.55	2	16.50	16.45	0	3,847	0.00%
2020/03/04	1	16.20	0	0.00	16.40	1	3,863	0.03%
2020/03/02	2	16.20	0	0.00	16.20	2	4,029	0.05%
2020/02/27	1	16.40	0	0.00	16.50	1	4,009	0.02%
2020/02/26	3	16.73	0	0.00	16.70	3	4,010	0.07%
2020/02/24	2	16.85	0	0.00	16.85	2	4,018	0.05%
2020/02/20	0	0.00	4	17.40	17.40	-4	3,985	-0.10%
2020/02/17	1	17.00	0	0.00	17.10	1	4,017	0.02%
2020/02/12	1	17.15	2	17.05	17.15	-1	4,154	-0.02%
2020/02/11	0	0.00	37	16.67	16.70	-37	4,130	-0.90%
2020/02/10	25	16.36	0	0.00	16.45	25	4,173	0.60%
2020/02/07	2	16.70	13	16.85	16.70	-11	4,173	-0.26%
2020/02/06	32	16.69	10	16.75	16.90	22	4,180	0.53%
2020/02/05	11	16.50	0	0.00	16.50	11	4,184	0.26%
2020/02/04	4	16.45	37	16.54	16.70	-33	4,162	-0.79%
2020/02/03	11	16.15	0.3	18.70	16.30	10.7	4,143	0.26%
2020/01/31	26	17.05	7	17.05	17.05	19	4,051	0.47%
2020/01/30	12	17.00	0	0.00	16.80	12	4,097	0.29%
2020/01/16	0	0.00	36	18.35	18.40	-36	3,929	-0.92%
2020/01/14	37	18.35	0	0.00	18.40	37	3,941	0.94%
2020/01/13	0	0.00	36	18.43	18.40	-36	3,942	-0.91%
2020/01/10	1	18.35	0	0.00	18.35	1	3,955	0.03%
2020/01/09	45	18.30	0	0.00	18.25	45	3,954	1.14%
2020/01/08	1	18.70	2	18.65	18.45	-1	3,834	-0.03%
2020/01/07	3	18.72	0	0.00	18.75	3	3,715	0.08%
2020/01/06	1	19.40	1	19.05	19.05	0	3,620	0.00%
2020/01/03	0	0.00	37	19.02	19.40	-37	3,573	-1.04%
2020/01/02	1	19.10	0	0.00	19.15	1	3,422	0.03%
2019/12/31	35	18.55	0	0.00	18.60	35	3,158	1.11%
2019/12/27	0	0.00	37	18.55	18.55	-37	3,162	-1.17%
2019/12/26	1	18.50	0	0.00	18.50	1	3,165	0.03%
2019/12/25	2	18.55	2	18.65	18.60	0	3,165	0.00%
2019/12/20	1	18.50	3	18.55	18.45	-2	3,192	-0.06%
2019/12/19	1	18.65	0	0.00	18.60	1	3,121	0.03%
2019/12/18	7	18.50	0	0.00	18.45	7	3,003	0.23%
2019/12/17	0	0.00	8	18.35	18.40	-8	3,011	-0.27%
2019/12/16	7	18.20	7	18.30	18.25	0	3,007	0.00%
2019/12/13	7	18.10	0	0.00	18.10	7	3,022	0.23%
2019/12/11	30	18.38	1	18.40	18.25	29	3,470	0.84%
2019/12/09	0	0.00	30	18.35	18.40	-30	3,459	-0.87%
2019/12/05	7	18.15	0	0.00	18.20	7	3,470	0.20%
2019/12/04	0	0.00	7	18.10	18.05	-7	3,475	-0.20%
2019/12/02	7	18.05	0.6	18.20	18.05	6.4	3,549	0.18%
2019/11/29	0	0.00	7	18.20	18.20	-7	3,559	-0.20%
2019/11/28	33	18.35	0	0.00	18.30	33	3,606	0.92%
2019/11/14	0	0.00	5	18.28	18.25	-5	3,765	-0.13%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/11	4	18.14	0	0.00	18.10	4	3,936	0.10%
2019/11/06	0	0.00	1	18.60	18.60	-1	3,957	-0.03%
2019/11/05	0	0.00	10	18.50	18.50	-10	3,982	-0.25%
2019/11/04	10	18.38	0	0.00	18.40	10	4,010	0.25%
2019/11/01	0.8	18.30	0	0.00	18.40	0.8	4,140	0.02%
2019/10/30	1	18.45	0	0.00	18.55	1	4,225	0.02%
2019/10/25	1	18.75	5	18.70	18.65	-4	4,209	-0.10%
2019/10/24	0	0.00	1	18.70	18.75	-1	4,244	-0.02%
2019/10/17	1.1	18.20	0	0.00	18.30	1.1	4,384	0.02%
2019/10/09	2	17.95	2	17.80	17.90	0	4,538	0.00%
2019/10/08	2	18.15	2	18.00	18.00	0	4,475	0.00%
2019/10/03	0	0.00	3	18.30	18.35	-3	4,493	-0.07%
2019/10/02	5	18.55	0	0.00	18.45	5	4,586	0.11%
2019/09/26	0	0.00	15	18.35	18.35	-15	4,653	-0.32%
2019/09/25	0	0.00	16	18.57	18.50	-16	4,719	-0.34%
2019/09/24	5	18.85	0	0.00	18.80	5	4,825	0.10%
2019/09/23	0	0.00	9	18.98	18.95	-9	4,962	-0.18%
2019/09/20	160	18.88	140	19.02	19.00	20	4,985	0.40%	大買/大賣/
2019/09/18	1	19.00	6	18.97	18.95	-5	4,972	-0.10%
2019/09/17	6	19.15	7	19.06	19.05	-1	4,952	-0.02%
2019/09/16	228	19.77	182	19.96	19.40	46	4,911	0.94%	大買/大賣/
2019/08/30	0	0.00	2	18.35	18.55	-2	4,848	-0.04%
2019/08/29	2	18.05	0	0.00	18.10	2	4,793	0.04%
2019/08/28	1	18.00	0	0.00	18.00	1	4,788	0.02%
2019/08/16	0	0.00	3	18.35	18.30	-3	4,620	-0.06%
2019/08/15	2	18.13	1	18.10	18.05	1	4,564	0.02%
2019/08/14	1	18.55	1	18.55	18.50	0	4,477	0.00%
2019/08/13	0	0.00	1	17.70	17.70	-1	4,391	-0.02%
2019/08/12	1	18.30	0	0.00	18.20	1	4,318	0.02%
2019/08/06	2	18.40	0	0.00	18.65	2	4,314	0.05%
2019/08/05	0	0.00	0.4	19.10	18.85	-0.4	4,308	-0.01%
2019/07/22	1	21.20	0	0.00	21.05	1	5,045	0.02%
2019/07/17	0	0.00	3	21.05	21.05	-3	4,975	-0.06%
2019/07/08	3	20.85	0	0.00	20.70	3	5,038	0.06%
2019/07/04	1	21.40	0	0.00	21.20	1	5,188	0.02%
2019/07/02	0.4	21.30	0	0.00	21.45	0.4	5,437	0.01%
2019/06/28	0	0.00	1	20.70	20.50	-1	5,273	-0.02%
2019/06/25	1	20.25	0	0.00	20.25	1	5,077	0.02%
2019/06/19	2	20.08	2	20.23	20.30	0	5,059	0.00%
2019/06/05	0	0.00	9	20.07	20.05	-9	4,915	-0.18%
2019/06/03	0	0.00	0.5	20.50	20.25	-0.5	4,993	-0.01%
2019/05/28	1	21.00	1	21.15	21.00	0	5,088	0.00%
2019/05/24	1.5	21.02	0	0.00	21.10	1.5	5,157	0.03%
2019/05/23	0	0.00	1	21.15	21.10	-1	5,204	-0.02%
2019/05/22	0.5	21.35	0	0.00	21.50	0.5	5,208	0.01%
2019/05/13	0.5	21.00	1	21.10	21.10	-0.5	5,613	-0.01%
2019/05/03	0	0.00	1	21.85	21.85	-1	5,793	-0.02%
2019/05/02	0	0.00	100	21.60	21.65	-100	5,748	-1.74%
2019/04/30	101	21.20	0	0.00	21.25	101	5,701	1.77%	大買/鉅額交易
2019/04/29	0	0.00	11	21.04	21.05	-11	5,655	-0.19%
2019/04/26	2	22.00	12	21.93	21.30	-10	5,629	-0.18%
2019/04/24	1	24.00	1	23.80	23.80	0	5,210	0.00%
2019/04/22	5	24.15	16	24.12	24.10	-11	5,323	-0.21%
2019/04/19	8	24.05	0	0.00	24.00	8	5,345	0.15%
2019/04/18	10	23.95	0	0.00	23.75	10	5,403	0.19%
2019/04/15	2	24.40	3	24.35	24.20	-1	5,539	-0.02%
2019/04/12	2	24.40	8	24.70	24.30	-6	5,547	-0.11%
2019/04/11	4	24.99	1	24.70	24.70	3	5,516	0.05%
2019/04/10	14	24.74	0	0.00	25.10	14	5,396	0.26%
2019/04/09	50	24.67	70	24.74	25.00	-20	5,269	-0.38%
2019/04/03	5	23.80	0	0.00	23.80	5	5,007	0.10%
2019/04/02	5	23.85	1	23.95	23.85	4	4,994	0.08%
2019/04/01	5	23.95	0	0.00	23.90	5	4,950	0.10%
2019/03/25	1	23.80	0	0.00	23.80	1	4,939	0.02%
2019/03/22	1	24.30	2	24.08	24.00	-1	4,930	-0.02%
2019/03/19	0	0.00	3	24.05	24.00	-3	4,966	-0.06%
2019/03/18	0	0.00	3	23.95	23.95	-3	4,984	-0.06%
2019/03/15	4	23.56	0	0.00	23.55	4	5,029	0.08%
2019/03/12	5	23.87	2	23.53	23.45	3	5,410	0.06%
2019/03/07	1	24.20	0	0.00	24.00	1	5,679	0.02%
2019/03/04	0	0.00	60	24.45	24.25	-60	6,029	-1.00%
2019/02/26	15	24.23	10	24.45	24.00	5	6,108	0.08%
2019/02/25	60	24.20	0	0.00	24.20	60	6,143	0.98%
2019/02/20	0	0.00	2	25.10	24.85	-2	6,141	-0.03%
2019/02/19	0	0.00	2	24.75	24.80	-2	6,074	-0.03%
2019/02/18	0	0.00	44	24.47	24.60	-44	6,028	-0.73%
2019/02/15	9	24.25	0	0.00	24.20	9	6,051	0.15%
2019/02/14	5	24.40	4	24.35	24.40	1	6,065	0.02%
2019/02/13	30	24.27	10.1	24.55	24.10	19.9	6,041	0.33%
2019/02/12	35	24.21	35	24.40	24.50	0	5,987	0.00%
2019/02/11	10	24.57	3	25.05	24.75	7	5,937	0.12%
2019/01/30	2.5	24.84	0	0.00	25.05	2.5	5,909	0.04%
2019/01/16	1	23.40	2	23.43	23.40	-1	6,142	-0.02%
2019/01/15	0.1	23.50	0	0.00	23.60	0.1	6,245	0.00%
2019/01/11	0.5	23.10	0	0.00	23.20	0.5	6,355	0.01%
2019/01/09	1	23.35	1	22.90	22.70	0	6,405	0.00%
2019/01/08	50	21.90	50	21.90	21.90	0	6,245	0.00%
2019/01/04	2	21.00	2	21.10	21.20	0	6,301	0.00%
2018/12/24	10	22.40	10	22.30	22.30	0	6,349	0.00%
2018/12/21	0	0.00	66	21.50	22.35	-66	6,482	-1.02%
2018/12/17	2	22.73	1	22.65	22.60	1	6,788	0.01%
2018/12/13	34	23.15	0	0.00	23.20	34	6,830	0.50%
2018/12/12	32	23.05	5	23.00	22.90	27	6,787	0.40%
2018/12/06	3	24.00	0	0.00	23.40	3	6,494	0.05%
2018/12/05	0	0.00	1	23.80	24.15	-1	6,466	-0.02%
2018/12/03	7	23.02	0	0.00	24.00	7	6,242	0.11%
2018/11/28	1	21.70	1	21.45	21.60	0	5,819	0.00%
2018/11/27	6	22.10	0	0.00	22.05	6	5,666	0.11%
2018/11/23	1	22.90	0.2	22.85	22.65	0.8	5,669	0.01%
2018/11/22	0	0.00	1	23.50	23.35	-1	5,608	-0.02%
2018/11/21	0	0.00	0.2	22.70	22.50	-0.2	5,583	0.00%
2018/11/20	1	22.60	0	0.00	22.60	1	5,617	0.02%
2018/11/16	0	0.00	1	22.75	22.60	-1	5,671	-0.02%
2018/11/15	0	0.00	0	22.80	22.60	0	5,724	0.00%
2018/11/14	12	22.25	14	22.59	22.45	-2	5,762	-0.03%
2018/11/13	1	22.50	1	22.70	22.45	0	5,804	0.00%
2018/11/12	1.5	22.15	0	0.00	22.20	1.5	5,908	0.03%
2018/11/09	1	22.30	1	22.20	22.20	0	5,992	0.00%
2018/11/08	1	22.95	1	22.85	22.80	0	6,297	0.00%
2018/11/07	2	22.20	2	22.53	22.55	0	6,591	0.00%
2018/11/06	2	22.00	2	22.20	22.15	0	6,550	0.00%
2018/11/05	2	21.65	0	0.00	21.80	2	6,514	0.03%
2018/10/26	20	19.98	20	20.10	20.20	0	6,575	0.00%
2018/10/24	1	21.40	1	21.20	21.20	0	6,413	0.00%
2018/10/23	2	22.60	0	0.00	22.20	2	6,251	0.03%
2018/10/22	14	23.44	14	23.60	23.35	0	6,141	0.00%
2018/10/19	6	22.63	6	22.36	22.45	0	6,136	0.00%
2018/10/18	10	23.60	14	23.90	23.60	-4	6,006	-0.07%
2018/10/12	9	25.10	0	0.00	25.50	9	5,962	0.15%
2018/10/09	0	0.00	9.3	28.01	27.90	-9.3	5,907	-0.16%
2018/10/08	0.3	28.50	0	0.00	28.65	0.3	5,936	0.01%
2018/10/02	2	30.18	2	30.13	29.95	0	6,018	0.00%
2018/09/28	0	0.00	4	30.45	30.40	-4	6,102	-0.07%
2018/09/27	5	29.80	0	0.00	29.70	5	6,035	0.08%
2018/09/26	6	30.31	2	30.30	29.80	4	6,041	0.07%
2018/09/25	6	29.57	2	29.95	29.80	4	5,999	0.07%
2018/09/21	1	28.40	2	28.80	29.05	-1	5,911	-0.02%
2018/09/20	1	27.60	1	28.25	28.25	0	5,828	0.00%
2018/09/19	0	0.00	0.2	27.70	27.70	-0.2	5,871	0.00%
2018/09/17	0	0.00	0.3	28.75	28.15	-0.3	5,964	-0.01%
2018/09/11	0	0.00	0	27.95	27.70	0	6,289	0.00%
2018/09/06	1	28.80	0	0.00	28.75	1	6,316	0.02%
2018/09/05	0	0.00	0.1	29.15	28.90	-0.1	6,360	0.00%
2018/08/29	0	0.00	1	30.50	30.50	-1	6,659	-0.02%
2018/08/27	1	31.20	0	0.00	31.00	1	6,691	0.01%
2018/08/23	0	0.00	5	30.50	30.75	-5	6,976	-0.07%
2018/08/17	6	31.36	1	31.40	30.70	5	7,205	0.07%
2018/08/16	5	30.45	0	0.00	30.45	5	7,182	0.07%
2018/08/15	2	30.78	1	30.95	31.00	1	7,273	0.01%
2018/08/14	30	29.50	34	29.79	31.10	-4	7,046	-0.06%
2018/08/09	0	0.00	10	29.60	29.20	-10	7,431	-0.13%
2018/08/08	12	29.65	2	29.58	29.75	10	7,413	0.13%
2018/08/07	0	0.00	1	29.40	29.20	-1	7,427	-0.01%
2018/08/06	0.2	28.70	0	0.00	28.85	0.2	7,435	0.00%
2018/07/31	2	28.65	2	28.70	28.60	0	7,537	0.00%
2018/07/25	0	0.00	16	27.60	27.80	-16	7,687	-0.21%
2018/07/20	6	27.03	0	0.00	26.75	6	7,968	0.08%
2018/07/19	3	27.35	0	0.00	27.20	3	7,994	0.04%
2018/07/18	7	27.52	0	0.00	27.50	7	8,138	0.09%
2018/07/13	3	29.50	10	29.70	29.90	-7	8,521	-0.08%
2018/07/12	10	29.10	0	0.00	29.40	10	8,529	0.12%
2018/07/11	0	0.00	10	29.05	29.00	-10	8,618	-0.12%
2018/07/10	10.3	29.05	0	0.00	29.10	10.3	8,815	0.12%
2018/07/09	3	28.55	3	28.75	28.75	0	8,953	0.00%
2018/07/04	1	29.45	0	0.00	29.25	1	9,062	0.01%
2018/07/02	1	29.45	1	29.70	29.55	0	9,290	0.00%
2018/06/29	1	29.45	1	29.30	29.30	0	9,302	0.00%
2018/06/28	1	29.95	1	29.60	29.40	0	9,253	0.00%
2018/06/25	0	0.00	1	29.95	29.55	-1	9,321	-0.01%
2018/06/22	2	29.53	2	30.05	29.75	0	9,401	0.00%
2018/06/21	0	0.00	1	29.90	29.40	-1	9,392	-0.01%
2018/06/20	1	28.30	0	0.00	29.15	1	9,424	0.01%
2018/06/19	1	28.50	0	0.00	28.10	1	9,383	0.01%
2018/06/14	0	0.00	5	29.05	29.10	-5	9,383	-0.05%
2018/06/11	2	30.40	0	0.00	30.25	2	9,420	0.02%
2018/06/01	1	31.70	0	0.00	31.50	1	9,322	0.01%
2018/05/31	3	31.95	0	0.00	32.10	3	9,197	0.03%
2018/05/30	30	31.37	29	31.17	31.35	1	9,043	0.01%
2018/05/29	2	31.88	0	0.00	31.45	2	9,030	0.02%
2018/05/28	0	0.00	4	31.29	31.30	-4	9,018	-0.04%
2018/05/25	3	32.55	0.1	32.80	32.05	2.9	9,076	0.03%
2018/05/24	1	33.50	5	33.05	33.20	-4	9,103	-0.04%
2018/05/23	1	33.50	2	33.35	34.00	-1	9,061	-0.01%
2018/05/22	15	33.64	3	33.30	33.25	12	8,908	0.13%
2018/05/21	1	33.65	0	0.00	33.60	1	8,885	0.01%
2018/05/18	38	33.54	37	33.48	33.95	1	8,590	0.01%
2018/05/17	1	31.75	0	0.00	31.75	1	8,254	0.01%
2018/05/16	2	31.55	1	31.70	31.70	1	8,172	0.01%
2018/05/15	0	0.00	1	31.90	31.45	-1	8,296	-0.01%
2018/05/14	0	0.00	6.2	32.20	32.40	-6.2	8,370	-0.07%
2018/05/11	0	0.00	3	31.40	31.80	-3	8,389	-0.04%
2018/05/09	4	31.34	1	31.65	31.05	3	8,365	0.04%
2018/05/08	1	33.70	1	33.15	32.60	0	8,392	0.00%
2018/05/04	1	32.20	0	0.00	32.55	1	8,521	0.01%
2018/05/03	1	32.35	1	32.60	32.60	0	8,685	0.00%
2018/05/02	0	0.00	4	33.36	33.30	-4	8,690	-0.05%
2018/04/30	9.2	33.09	7	33.00	33.00	2.2	8,651	0.02%
2018/04/27	1	33.30	0	0.00	33.55	1	8,690	0.01%
2018/04/26	2.5	33.35	3	33.80	33.60	-0.5	8,736	-0.01%
2018/04/25	1	31.95	3	32.00	32.10	-2	8,639	-0.02%
2018/04/24	20	33.08	21	32.95	32.95	-1	8,660	-0.01%
2018/04/23	0.1	32.30	0	0.00	32.50	0.1	8,688	0.00%
2018/04/20	1	33.60	1	33.82	33.10	0	8,766	0.00%
2018/04/19	20	33.00	20	33.00	33.00	0	8,722	0.00%
2018/04/18	0	0.00	21	32.49	32.65	-21	8,774	-0.24%
2018/04/17	0	0.00	2	32.05	31.55	-2	8,829	-0.02%
2018/04/16	1	32.60	11	32.39	32.25	-10	9,057	-0.11%
2018/04/13	32	31.90	3	31.63	31.90	29	9,208	0.31%
2018/04/12	2	31.00	11	31.19	31.10	-9	9,504	-0.09%
2018/04/10	2	31.00	0	0.00	31.15	2	10,059	0.02%
2018/03/31	1	30.50	20	30.69	30.60	-19	12,081	-0.16%
2018/03/29	0	0.00	25	30.25	30.50	-25	13,452	-0.19%
2018/03/28	0	0.00	1	30.45	30.05	-1	13,439	-0.01%
2018/03/23	0	0.00	1	29.15	29.75	-1	13,414	-0.01%
2018/03/20	1	29.00	1	29.35	29.90	0	13,481	0.00%
2018/03/19	0	0.00	1	29.45	29.50	-1	13,563	-0.01%
2018/03/16	1	29.20	0	0.00	29.05	1	13,527	0.01%
2018/03/15	0	0.00	1	29.35	29.40	-1	13,649	-0.01%
2018/03/14	0	0.00	2	28.80	29.40	-2	13,650	-0.01%
2018/03/08	2	27.93	2	28.20	28.05	0	14,802	0.00%
2018/03/07	2	27.90	0	0.00	27.90	2	15,475	0.01%
2018/03/06	0	0.00	1	28.30	28.35	-1	15,565	-0.01%
2018/03/05	2	28.40	1	29.15	27.90	1	15,651	0.01%
2018/03/02	1	28.90	0	0.00	28.90	1	15,668	0.01%
2018/03/01	1	28.70	1	28.95	29.70	0	15,776	0.00%
2018/02/27	1	28.70	1	28.90	29.20	0	15,719	0.00%
2018/02/26	0	0.00	1	28.85	29.00	-1	15,721	-0.01%
2018/02/23	3	27.57	9	27.91	28.00	-6	15,928	-0.04%
2018/02/21	0	0.00	5	27.30	27.50	-5	16,059	-0.03%
2018/02/09	0	0.00	4	26.80	27.10	-4	16,231	-0.02%
2018/02/08	0	0.00	0.1	27.50	27.25	-0.1	16,352	0.00%
2018/02/02	2	29.13	1	28.90	28.95	1	17,734	0.01%
2018/02/01	2	28.85	2	29.00	28.80	0	17,753	0.00%
2018/01/31	1	28.45	1	28.70	28.75	0	17,730	0.00%
2018/01/30	12	30.38	32	30.05	29.35	-20	17,647	-0.11%
2018/01/29	13	30.40	7	30.31	30.50	6	17,715	0.03%
2018/01/26	11	30.21	23	29.91	29.80	-12	17,625	-0.07%
2018/01/25	3	29.70	9	29.61	29.55	-6	17,442	-0.03%
2018/01/24	2	29.13	3	29.32	29.45	-1	17,377	-0.01%
2018/01/23	14	29.53	7	29.20	29.10	7	17,398	0.04%
2018/01/22	0	0.00	1	29.40	29.70	-1	17,341	-0.01%
2018/01/19	0	0.00	2	29.55	29.15	-2	17,290	-0.01%
2018/01/18	1	29.85	0	0.00	29.80	1	17,160	0.01%
2018/01/17	1	30.20	3	30.02	30.15	-2	17,062	-0.01%
2018/01/16	1	29.65	15	29.65	29.65	-14	16,881	-0.08%
2018/01/15	41	29.96	1	30.55	29.90	40	16,759	0.24%
2018/01/12	5	30.39	4	30.65	30.40	1	16,553	0.01%
2018/01/11	14	30.44	2	30.60	30.35	12	16,355	0.07%
2018/01/10	4	31.23	8	31.36	31.05	-4	16,264	-0.02%
2018/01/09	5	31.17	14	31.46	31.60	-9	15,960	-0.06%
2018/01/08	46	31.28	66	31.12	31.15	-20	15,651	-0.13%
2018/01/05	48	30.54	9	30.43	30.80	39	15,233	0.26%
2018/01/04	70	30.70	82	30.99	30.15	-12	14,980	-0.08%
2018/01/03	22	30.43	10	30.94	30.35	12	14,682	0.08%
2018/01/02	8	31.16	5	31.17	30.80	3	14,308	0.02%