國喬 (1312)-凱基-台中券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.20
漲跌
--
漲幅
0.00%
成交量
1,088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－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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
2024/04/22	14	13.15	0	0.00	13.15	14	2,245	0.62%
2024/04/19	2	12.95	0	0.00	12.90	2	2,208	0.09%
2024/04/18	4.1	12.88	0	0.00	13.10	4.1	2,182	0.19%
2024/04/16	10.1	13.15	0	0.00	12.95	10.1	2,259	0.45%
2024/04/15	0	13.45	0	0.00	13.35	0	2,248	0.00%
2024/04/11	10	13.40	0	0.00	13.35	10	2,269	0.44%
2024/04/09	0	0.00	10	13.50	13.55	-10	2,269	-0.44%
2024/04/08	10	13.15	0	0.00	13.30	10	2,246	0.45%
2024/04/01	0	0.00	10	13.55	13.55	-10	2,324	-0.43%
2024/03/29	0.1	13.30	0	0.00	13.30	0.1	2,482	0.00%
2024/03/28	10	13.10	0	0.00	13.10	10	2,722	0.37%
2024/03/26	0	0.00	10	13.65	13.40	-10	2,776	-0.36%
2024/03/25	0	13.45	3	13.40	13.40	-3	2,781	-0.11%
2024/03/22	0	13.50	0	0.00	13.45	0	2,869	0.00%
2024/03/21	0.1	13.45	2	13.35	13.45	-1.9	2,906	-0.07%
2024/03/20	0.1	13.10	0	0.00	13.15	0.1	2,986	0.00%
2024/03/19	5	13.25	0	0.00	13.15	5	3,002	0.17%
2024/03/18	10.1	13.10	0	0.00	13.15	10.1	3,035	0.33%
2024/03/15	0.2	13.40	0	0.00	13.35	0.2	3,116	0.01%
2024/03/13	15.3	13.47	0	0.00	13.45	15.3	3,199	0.48%
2024/03/12	2	13.80	0	0.00	13.85	2	3,168	0.06%
2024/03/11	0	13.70	0	0.00	13.75	0	3,182	0.00%
2024/03/08	2.2	13.56	0	0.00	13.55	2.2	3,175	0.07%
2024/03/07	1.1	13.90	0	0.00	13.90	1.1	3,119	0.04%
2024/03/06	10.1	14.00	0	0.00	14.05	10.1	3,090	0.33%
2024/03/05	1	14.00	0	0.00	14.00	1	3,129	0.03%
2024/03/04	1.2	14.06	1	14.00	14.05	0.2	3,123	0.01%
2024/03/01	1	14.10	10	14.10	14.10	-9	3,153	-0.29%
2024/02/29	0.3	14.20	0	0.00	14.15	0.3	3,180	0.01%
2024/02/27	0	14.25	0	0.00	14.10	0	3,200	0.00%
2024/02/26	0.1	14.30	10	14.25	14.25	-9.9	3,169	-0.31%
2024/02/23	10	14.25	5	14.30	14.25	5	3,174	0.16%
2024/02/22	11	14.25	1	14.30	14.30	10	3,174	0.32%
2024/02/21	0	14.55	1	14.30	14.35	-1	3,160	-0.03%
2024/02/20	0.1	14.63	10	14.65	14.50	-9.9	3,151	-0.31%
2024/02/19	2.1	14.75	0	0.00	14.70	2.1	3,164	0.07%
2024/02/16	0	14.45	2	14.40	14.45	-2	3,162	-0.06%
2024/02/15	3	14.10	0	0.00	14.25	3	3,136	0.10%
2024/02/05	2	14.20	0	0.00	14.25	2	3,121	0.06%
2024/02/01	0.1	14.60	1	14.60	14.55	-1	3,102	-0.03%
2024/01/30	1	14.40	2	14.60	14.50	-1	3,067	-0.03%
2024/01/25	25	14.39	0	0.00	14.40	25	2,991	0.84%
2024/01/24	0	0.00	1	14.45	14.35	-1	2,969	-0.03%
2024/01/23	2	14.30	2	14.30	14.25	0	2,954	0.00%
2024/01/18	0.1	14.11	0	0.00	14.05	0.1	2,900	0.00%
2024/01/17	12.1	14.10	0	0.00	14.05	12.1	2,888	0.42%
2024/01/16	13.2	14.33	0	0.00	14.30	13.2	2,815	0.47%
2024/01/15	8	14.65	2	14.70	14.60	6	2,751	0.22%
2024/01/12	0	0.00	5	14.75	14.70	-5	2,763	-0.18%
2024/01/11	5.1	14.65	0	0.00	14.60	5.1	2,752	0.18%
2024/01/10	0.1	14.85	0	0.00	14.70	0.1	2,695	0.00%
2024/01/09	100	15.09	0	0.00	14.95	100	2,644	3.78%
2024/01/08	0	0.00	22	15.20	15.15	-22	2,607	-0.84%
2024/01/05	0	0.00	20	15.15	15.20	-20	2,569	-0.78%
2024/01/02	0.2	15.25	10	15.15	15.15	-9.9	2,515	-0.39%
2023/12/28	7	15.05	0	0.00	15.10	7	2,454	0.29%
2023/12/27	2.5	15.11	0	0.00	15.10	2.5	2,422	0.11%
2023/12/26	0	0.00	10	15.40	15.10	-10	2,395	-0.42%
2023/12/25	2.1	14.86	10	14.86	14.85	-7.9	2,213	-0.36%
2023/12/22	10	15.05	0	0.00	15.05	10	1,962	0.51%
2023/12/21	30	15.35	0	0.00	15.30	30	1,937	1.55%
2023/12/19	5.1	15.20	0	0.00	14.90	5.1	1,841	0.28%
2023/12/15	0.1	15.35	5	15.50	15.25	-5	1,714	-0.29%
2023/12/14	0.1	15.25	1	15.15	15.20	-1	1,614	-0.06%
2023/12/13	1	15.20	0	0.00	15.15	1	1,560	0.06%
2023/12/12	2.1	15.13	0	0.00	15.45	2.1	1,536	0.13%
2023/12/11	5.1	15.20	0	0.00	15.20	5.1	1,441	0.35%
2023/12/08	1.2	15.80	0	0.00	15.70	1.2	1,371	0.08%
2023/12/07	0.1	15.90	0	0.00	15.70	0.1	1,337	0.01%
2023/12/05	1.1	15.96	1	16.05	16.00	0.1	1,296	0.01%
2023/12/04	5.1	16.00	0	0.00	16.00	5.1	1,276	0.40%
2023/11/30	2.1	15.91	0	0.00	16.05	2.1	1,242	0.17%
2023/11/29	1.4	16.17	0.9	16.25	16.10	0.5	1,197	0.04%
2023/11/28	6.1	16.16	0	0.00	16.20	6.1	1,185	0.51%
2023/11/24	0	0.00	5	16.85	16.75	-5	1,085	-0.46%
2023/11/23	0	0.00	68	16.45	16.45	-68	1,045	-6.50%
2023/11/22	0	0.00	2	16.45	16.45	-2	1,038	-0.19%
2023/11/20	3	16.40	0	0.00	16.35	3	1,023	0.29%
2023/11/17	1	16.30	0	0.00	16.35	1	1,025	0.10%
2023/11/16	0	0.00	1	16.35	16.35	-1	1,043	-0.10%
2023/11/15	0	0.00	1	16.15	16.15	-1	1,023	-0.10%
2023/11/09	0	15.95	0	16.00	15.85	0	1,163	0.00%
2023/11/07	0	0.00	0	16.10	16.05	0	1,262	0.00%
2023/11/01	1	15.75	0	0.00	15.70	1	1,295	0.08%
2023/10/31	0	0.00	3	15.85	15.80	-3	1,320	-0.23%
2023/10/26	6	15.93	0	0.00	15.90	6	1,430	0.42%
2023/10/18	2	16.25	0	0.00	16.15	2	1,475	0.14%
2023/10/17	1	16.45	0.9	16.55	16.40	0.1	1,473	0.01%
2023/10/11	0	0.00	0	16.60	16.20	0	1,587	0.00%
2023/10/06	5	16.35	0	0.00	16.50	5	1,593	0.31%
2023/10/03	2	16.50	0	0.00	16.50	2	1,647	0.12%
2023/10/02	5	16.60	0	0.00	16.60	5	1,671	0.30%
2023/09/28	0	16.70	0	0.00	16.65	0	1,708	0.00%
2023/09/27	9	16.68	0	0.00	16.65	9	1,730	0.52%
2023/09/26	40	16.96	0	0.00	16.75	40	1,741	2.30%
2023/09/25	3	17.00	0	0.00	17.00	3	1,740	0.17%
2023/09/18	0	17.45	8	17.48	17.40	-8	1,745	-0.46%
2023/09/15	10	17.33	0	0.00	17.25	10	1,753	0.57%
2023/09/13	0	0.00	16	17.47	17.55	-16	1,748	-0.92%
2023/09/12	0	0.00	0	17.05	17.00	0	1,729	0.00%
2023/09/08	0	0.00	10	17.25	17.10	-10	1,733	-0.58%
2023/09/04	0	0.00	15	17.12	17.20	-15	1,737	-0.86%
2023/09/01	0.3	16.95	0	0.00	17.00	0.3	1,729	0.02%
2023/08/28	0	0.00	1	16.65	16.65	-1	1,778	-0.06%
2023/08/25	0	0.00	1	16.75	16.70	-1	1,808	-0.06%
2023/08/22	1	16.25	0	0.00	16.35	1	1,834	0.06%
2023/08/21	5	16.65	0	0.00	16.60	5	1,824	0.27%
2023/08/18	0	16.95	0	0.00	16.85	0	1,825	0.00%
2023/08/16	6	16.50	0	16.85	16.50	6	1,787	0.33%
2023/08/15	35	16.89	0	0.00	16.95	35	1,758	1.99%
2023/08/14	10	17.41	0	0.00	17.25	10	1,706	0.59%
2023/08/08	0	18.70	6	18.76	18.75	-6	1,674	-0.36%
2023/08/04	0.6	18.80	0	0.00	18.80	0.6	1,711	0.04%
2023/08/02	5	18.70	24	18.96	18.70	-19	1,718	-1.11%
2023/08/01	0	0.00	11	18.58	18.60	-11	1,668	-0.66%
2023/07/31	0	0.00	12	18.48	18.40	-12	1,654	-0.73%
2023/07/28	0	0.00	9	18.30	18.30	-9	1,654	-0.54%
2023/07/27	0.1	18.20	7	18.16	18.20	-6.9	1,677	-0.41%
2023/07/26	15	18.35	0	0.00	18.35	15	1,683	0.89%
2023/07/24	37	18.15	0	0.00	18.15	37	1,735	2.13%
2023/07/19	13	18.10	0	0.00	18.10	13	1,996	0.65%
2023/07/18	1	18.55	5	18.49	18.45	-4	1,973	-0.20%
2023/07/12	5	18.30	0	0.00	18.25	5	2,130	0.23%
2023/07/11	6	18.55	0	0.00	18.55	6	2,170	0.28%
2023/07/10	1	18.55	0	0.00	18.50	1	2,291	0.04%
2023/07/07	0.2	18.65	0	0.00	18.65	0.2	2,329	0.01%
2023/06/21	5	19.20	0	0.00	19.25	5	2,533	0.20%
2023/06/20	1	19.25	0	0.00	19.20	1	2,544	0.04%
2023/06/12	5	19.25	0	0.00	19.35	5	2,625	0.19%
2023/06/09	3	19.65	0	0.00	19.45	3	2,629	0.11%
2023/06/05	0	19.65	0	19.65	19.65	0	2,703	0.00%
2023/06/02	0	19.50	4	19.36	19.35	-4	2,685	-0.15%
2023/05/30	0	0.00	4	19.05	18.95	-4	2,666	-0.15%
2023/05/25	3	19.15	0	0.00	19.10	3	2,697	0.11%
2023/05/24	0	0.00	2	19.40	19.45	-2	2,685	-0.07%
2023/05/23	0	0.00	11	19.35	19.30	-11	2,697	-0.41%
2023/05/16	5	19.05	0	0.00	19.05	5	2,742	0.18%
2023/05/12	7	18.86	2	18.90	18.90	5	2,774	0.18%
2023/05/11	7	18.86	2	18.90	18.75	5	2,751	0.18%
2023/05/08	1	19.80	0	0.00	19.75	1	2,779	0.04%
2023/05/04	5	19.65	0	0.00	19.70	5	2,852	0.18%
2023/05/03	3	19.85	0	0.00	19.85	3	2,862	0.10%
2023/04/28	7	20.15	0	0.00	20.25	7	2,931	0.24%
2023/04/25	0	0.00	1	20.35	20.30	-1	2,926	-0.03%
2023/04/24	1	20.85	0	0.00	20.80	1	2,921	0.03%
2023/04/18	2	20.90	0	0.00	20.55	2	2,732	0.07%
2023/04/14	0	0.00	5	21.20	21.15	-5	2,686	-0.19%
2023/04/13	0	0.00	10	20.83	20.75	-10	2,655	-0.38%
2023/04/06	0	0.00	2	20.40	20.15	-2	2,542	-0.08%
2023/03/27	2	19.80	5	19.80	20.00	-3	2,697	-0.11%
2023/03/23	1	19.40	0	0.00	19.45	1	2,767	0.04%
2023/03/17	0	19.65	0	0.00	19.55	0	3,123	0.00%
2023/03/15	5	19.50	0	0.00	19.45	5	3,186	0.16%
2023/03/09	0	19.95	0	0.00	19.90	0	3,990	0.00%
2023/03/03	0	0.00	2	19.80	19.85	-2	4,645	-0.04%
2023/02/23	0	20.00	5	20.00	19.95	-5	4,680	-0.11%
2023/02/13	0	0.00	0.3	19.30	19.40	-0.3	5,002	-0.01%
2023/02/10	5	19.45	0	0.00	19.30	5	5,003	0.10%
2023/02/09	0.1	19.75	0	0.00	19.65	0.1	4,972	0.00%
2023/02/06	0	0.00	3	19.95	19.95	-3	4,905	-0.06%
2023/02/02	0	0.00	1	19.95	19.95	-1	4,851	-0.02%
2023/01/31	5	20.05	5	20.30	20.05	0	4,794	0.00%
2023/01/30	0	0.00	1	19.75	19.80	-1	4,739	-0.02%
2023/01/17	0	0.00	5	19.80	19.85	-5	4,691	-0.11%
2023/01/16	1	19.75	1	19.70	19.70	0	4,665	0.00%
2023/01/12	0	0.00	5	19.50	19.60	-5	4,591	-0.11%
2023/01/10	0	0.00	3	19.30	19.40	-3	4,540	-0.07%
2023/01/03	1	19.20	0	0.00	19.20	1	4,453	0.02%
2022/12/28	7	18.85	5	19.15	18.85	2	4,417	0.05%
2022/12/23	0	0.00	5	18.85	18.95	-5	4,368	-0.11%
2022/12/21	0	0.00	6	18.25	18.15	-6	4,338	-0.14%
2022/12/16	5	18.40	0	0.00	18.35	5	4,271	0.12%
2022/12/15	0	0.00	5	18.95	19.05	-5	4,192	-0.12%
2022/12/13	0	0.00	43	18.46	18.50	-43	4,147	-1.04%
2022/12/12	5	18.30	4	18.51	18.45	1	4,095	0.02%
2022/12/09	2	19.75	6	19.15	19.00	-4	4,067	-0.10%
2022/12/08	2	18.80	4	18.75	18.85	-2	3,862	-0.05%
2022/12/05	3	20.27	58	20.20	20.20	-55	3,604	-1.53%
2022/12/02	6	20.20	6	20.38	20.30	0	3,560	0.00%
2022/12/01	22	20.89	9	20.93	20.70	13	3,402	0.38%
2022/11/30	7	19.96	16	20.78	20.80	-9	2,936	-0.31%
2022/11/29	0	0.00	5	19.05	18.95	-5	2,586	-0.19%
2022/11/28	0	0.00	14	18.74	18.80	-14	2,511	-0.56%
2022/11/25	0	0.00	20	18.35	18.30	-20	2,377	-0.84%
2022/11/24	0	0.00	14	17.86	17.85	-14	2,293	-0.61%
2022/11/17	4	17.50	0	0.00	17.65	4	2,379	0.17%
2022/11/16	10	17.50	0	0.00	17.35	10	2,368	0.42%
2022/11/14	50	17.42	36	17.75	17.80	14	2,318	0.60%
2022/11/11	10	18.00	0	0.00	18.05	10	2,211	0.45%
2022/11/09	0	0.00	16	18.47	18.50	-16	2,248	-0.71%
2022/11/04	0	0.00	4	17.90	17.95	-4	2,357	-0.17%
2022/11/01	0	0.00	5	17.70	17.70	-5	2,373	-0.21%
2022/10/20	5	17.00	0	0.00	17.20	5	2,443	0.20%
2022/10/19	0	0.00	4	17.50	17.35	-4	2,446	-0.16%
2022/10/18	0	0.00	5	17.45	17.45	-5	2,447	-0.20%
2022/10/07	0	0.00	5	18.00	18.00	-5	2,567	-0.19%
2022/10/05	1	17.85	0	0.00	17.85	1	2,950	0.03%
2022/10/03	0	0.00	10	17.55	17.55	-10	3,173	-0.32%
2022/09/30	0	0.00	27	17.35	17.50	-27	3,229	-0.84%
2022/09/29	0	0.00	18	16.96	17.10	-18	3,278	-0.55%
2022/09/28	33	17.10	0	0.00	16.60	33	3,317	0.99%
2022/09/27	7	17.59	0	0.00	17.55	7	3,304	0.21%
2022/09/26	47	18.02	0	0.00	17.85	47	3,292	1.43%
2022/09/23	0	0.00	1	18.65	18.65	-1	3,314	-0.03%
2022/09/21	5	18.60	0	0.00	18.60	5	3,349	0.15%
2022/09/20	3	18.75	0	0.00	18.75	3	3,373	0.09%
2022/09/16	2	18.80	10	18.95	18.70	-8	3,396	-0.24%
2022/09/14	42	18.56	5	18.65	18.65	37	3,531	1.05%
2022/09/13	0	0.00	10	18.75	18.65	-10	3,590	-0.28%
2022/09/08	0	0.00	16	18.38	18.45	-16	3,663	-0.44%
2022/09/07	17	18.00	0	0.00	17.95	17	3,661	0.46%
2022/09/06	5	18.35	15	18.20	18.30	-10	3,673	-0.27%
2022/09/05	9	18.38	20	18.50	18.35	-11	3,674	-0.30%
2022/09/02	0	0.00	2	18.75	18.55	-2	3,684	-0.05%
2022/09/01	0	0.00	10	18.60	18.70	-10	3,667	-0.27%
2022/08/30	7	18.80	0	0.00	18.75	7	3,674	0.19%
2022/08/29	7	18.76	0	0.00	18.75	7	3,704	0.19%
2022/08/24	0	0.00	10	19.45	19.20	-10	3,731	-0.27%
2022/08/23	0	0.00	5	18.85	18.90	-5	3,674	-0.14%
2022/08/22	10	18.85	32	18.90	18.90	-22	3,717	-0.59%
2022/08/19	0	0.00	19	18.91	18.90	-19	3,723	-0.51%
2022/08/17	30	18.67	0	0.00	18.70	30	3,748	0.80%
2022/08/16	31	18.95	0	0.00	18.85	31	3,712	0.83%
2022/08/15	13	19.18	0	0.00	19.20	13	3,655	0.36%
2022/08/12	32	19.30	0	0.00	19.25	32	3,634	0.88%
2022/08/11	0	0.00	2	19.85	19.85	-2	3,577	-0.06%
2022/08/08	5	19.30	0	0.00	19.40	5	3,651	0.14%
2022/08/04	0	0.00	10	19.25	19.25	-10	3,773	-0.27%
2022/08/03	5	19.35	0	0.00	19.35	5	3,773	0.13%
2022/08/02	0	0.00	5	19.70	19.60	-5	3,817	-0.13%
2022/07/27	1	19.60	0	0.00	19.65	1	4,036	0.02%
2022/07/22	5	19.40	20	19.45	19.35	-15	4,178	-0.36%
2022/07/21	0	0.00	6	19.45	19.50	-6	4,277	-0.14%
2022/07/20	0	0.00	5	19.60	19.35	-5	4,312	-0.12%
2022/07/19	0	0.00	28	19.28	19.35	-28	4,361	-0.64%
2022/07/18	0	0.00	5	19.00	18.90	-5	4,350	-0.11%
2022/07/15	23	18.85	29	19.08	18.80	-6	4,367	-0.14%
2022/07/14	0	0.00	29	19.04	19.20	-29	4,323	-0.67%
2022/07/13	20	20.60	10	20.87	20.60	10	4,147	0.24%
2022/07/12	14	20.67	0	0.00	20.35	14	3,987	0.35%
2022/07/11	0	0.00	2	21.45	21.40	-2	3,872	-0.05%
2022/07/08	4	21.65	0	0.00	21.65	4	3,871	0.10%
2022/07/05	0	0.00	9	22.20	22.15	-9	3,845	-0.23%
2022/07/01	9	22.07	7	22.10	21.95	2	3,924	0.05%
2022/06/30	0	0.00	3	22.70	22.70	-3	3,952	-0.08%
2022/06/27	0	0.00	1	23.15	23.20	-1	4,495	-0.02%
2022/06/23	0	0.00	9	22.49	22.35	-9	4,515	-0.20%
2022/06/22	13	22.58	0	0.00	22.25	13	4,511	0.29%
2022/06/21	3	23.15	5	23.10	23.10	-2	4,418	-0.05%
2022/06/17	14	23.62	3	23.65	23.60	11	4,361	0.25%
2022/06/16	1	24.15	1	24.20	23.85	0	4,373	0.00%
2022/06/15	0	0.00	7	24.14	24.20	-7	4,381	-0.16%
2022/06/14	2	23.95	0	0.00	23.95	2	4,404	0.05%
2022/06/13	6	24.15	0	0.00	24.15	6	4,426	0.14%
2022/06/10	2	24.60	0	0.00	24.60	2	4,429	0.05%
2022/06/06	10	24.60	0	0.00	24.55	10	4,808	0.21%
2022/06/02	0	0.00	5	24.75	24.75	-5	4,978	-0.10%
2022/06/01	1	24.60	0	0.00	24.50	1	5,083	0.02%
2022/05/24	0	0.00	5	24.30	24.10	-5	5,633	-0.09%
2022/05/23	0	0.00	5	24.25	24.15	-5	5,624	-0.09%
2022/05/19	17	23.90	7	24.15	24.15	10	5,774	0.17%
2022/05/18	10	24.30	0	0.00	24.55	10	5,777	0.17%
2022/05/13	0	0.00	16	23.93	23.80	-16	5,880	-0.27%
2022/05/12	26	23.68	0	0.00	23.45	26	6,070	0.43%
2022/05/11	3	24.10	23	24.14	24.20	-20	6,223	-0.32%
2022/05/10	5	24.20	22	24.23	24.25	-17	6,404	-0.27%
2022/05/09	21	25.02	0	0.00	24.60	21	6,485	0.32%
2022/05/06	5	25.66	0	0.00	25.55	5	6,541	0.08%
2022/05/05	0	0.00	14	26.14	26.15	-14	6,623	-0.21%
2022/05/04	0	0.00	5	25.95	25.85	-5	6,626	-0.08%
2022/05/03	32	25.72	0	0.00	25.65	32	6,694	0.48%
2022/04/29	0	0.00	5	26.05	26.05	-5	6,777	-0.07%
2022/04/28	0	0.00	15	25.39	25.80	-15	6,871	-0.22%
2022/04/27	3	25.20	0	0.00	25.05	3	6,853	0.04%
2022/04/26	25	25.92	3	26.05	26.00	22	6,861	0.32%
2022/04/25	11	26.00	14	25.97	25.95	-3	6,865	-0.04%
2022/04/22	1	26.50	4	26.55	26.50	-3	6,816	-0.04%
2022/04/21	0	0.00	3	26.55	26.50	-3	6,834	-0.04%
2022/04/18	16	26.09	0	0.00	26.05	16	7,130	0.22%
2022/04/13	0	26.30	0	0.00	26.30	0	7,342	0.00%
2022/04/12	2	26.00	0	0.00	26.15	2	7,389	0.03%
2022/04/11	10	26.25	3	26.20	26.15	7	7,410	0.09%
2022/04/08	0	0.00	18	26.51	26.60	-18	7,422	-0.24%
2022/04/07	23	26.55	0	0.00	26.25	23	7,512	0.31%
2022/04/06	10	26.64	0	0.00	26.75	10	7,510	0.13%
2022/03/31	2	27.50	0	0.00	27.30	2	7,388	0.03%
2022/03/30	21	28.00	32	28.14	27.85	-11	7,366	-0.15%
2022/03/29	0	0.00	4	26.75	26.80	-4	7,049	-0.06%
2022/03/28	0	0.00	25	26.90	26.80	-25	7,062	-0.35%
2022/03/25	0	0.00	10	27.10	27.25	-10	7,058	-0.14%
2022/03/24	10	27.00	1	26.95	26.95	9	7,056	0.13%
2022/03/23	1	27.30	0	0.00	27.15	1	7,109	0.01%
2022/03/22	0	0.00	5	27.15	27.15	-5	7,152	-0.07%
2022/03/21	0	0.00	2	26.90	27.00	-2	7,239	-0.03%
2022/03/17	0	0.00	3	26.75	26.75	-3	7,342	-0.04%
2022/03/14	0	0.00	10	26.48	26.80	-10	7,632	-0.13%
2022/03/11	3	26.20	1	26.55	26.25	2	7,710	0.03%
2022/03/10	0	0.00	2	26.48	26.50	-2	7,763	-0.03%
2022/03/09	16	26.40	3	26.15	26.10	13	7,810	0.17%
2022/03/08	20	26.98	102	27.29	26.70	-82	7,737	-1.06%	大賣/
2022/03/07	7	27.96	0	0.00	27.75	7	7,794	0.09%
2022/03/04	0	0.00	3	28.83	28.65	-3	8,034	-0.04%
2022/03/03	6	29.02	0	0.00	28.95	6	8,350	0.07%
2022/03/02	117	28.85	23	28.93	28.85	94	9,203	1.02%	大買/
2022/03/01	1	28.80	47	28.61	28.75	-46	9,854	-0.47%
2022/02/25	0	28.15	0	0.00	28.40	0	10,084	0.00%
2022/02/24	8	27.96	7	28.10	27.80	1	10,113	0.01%
2022/02/22	13	28.42	2	28.40	28.35	11	10,231	0.11%
2022/02/21	0	0.00	8	28.84	28.70	-8	10,260	-0.08%
2022/02/18	0	0.00	10	28.54	28.55	-10	10,295	-0.10%
2022/02/16	5	28.37	20	28.31	28.25	-15	10,722	-0.14%
2022/02/15	11	28.27	15	28.28	28.35	-4	11,238	-0.04%
2022/02/14	15	28.57	10	28.78	28.30	5	11,335	0.04%
2022/02/11	16	29.03	5	29.05	29.00	11	11,247	0.10%
2022/02/10	0	0.00	27	28.84	28.80	-27	11,082	-0.24%
2022/02/09	3	28.37	8	28.39	28.50	-5	10,962	-0.05%
2022/02/08	0	0.00	20	28.23	28.25	-20	10,899	-0.18%
2022/02/07	1	27.60	16	27.58	27.80	-15	10,850	-0.14%
2022/01/26	15	26.60	0	0.00	26.60	15	10,807	0.14%
2022/01/25	8	26.59	0	0.00	26.50	8	10,809	0.07%
2022/01/24	17	27.22	0	0.00	27.00	17	10,773	0.16%
2022/01/21	7	27.66	12	27.68	27.50	-5	10,718	-0.05%
2022/01/20	0	0.00	6	27.91	27.85	-6	10,619	-0.06%
2022/01/19	9	27.64	0	0.00	27.60	9	10,619	0.08%
2022/01/18	30	27.90	0	0.00	27.80	30	10,534	0.28%
2022/01/17	0	0.00	3	27.95	28.05	-3	10,569	-0.03%
2022/01/14	1	28.05	3	28.05	27.85	-2	10,674	-0.02%
2022/01/13	0	0.00	5	28.10	28.05	-5	10,691	-0.05%
2022/01/12	6	27.67	1	27.55	27.75	5	10,724	0.05%
2022/01/11	12	27.58	0	0.00	27.65	12	10,735	0.11%
2022/01/10	6	28.05	0	0.00	28.05	6	10,654	0.06%
2022/01/07	10	28.25	18	28.52	28.25	-8	10,611	-0.08%
2022/01/05	15	28.08	0	0.00	28.10	15	10,537	0.14%
2022/01/04	0	0.00	1	28.20	28.25	-1	10,557	-0.01%
2022/01/03	2	28.58	1	28.40	28.40	1	10,591	0.01%
2021/12/30	11	29.00	8	28.97	28.70	3	10,636	0.03%
2021/12/28	0	0.00	2	28.60	28.65	-2	10,792	-0.02%
2021/12/24	6	28.52	9	28.57	28.40	-3	11,428	-0.03%
2021/12/23	0	0.00	11	28.30	28.35	-11	11,759	-0.09%
2021/12/21	1	28.20	1	28.25	28.20	0	12,689	0.00%
2021/12/20	1	28.15	0	0.00	28.10	1	13,086	0.01%
2021/12/17	1	28.35	10	28.25	28.30	-9	13,159	-0.07%
2021/12/16	0	0.00	1	27.95	27.90	-1	13,171	-0.01%
2021/12/15	8	27.97	0	0.00	27.95	8	13,213	0.06%
2021/12/14	5	28.30	4	28.16	28.10	1	13,455	0.01%
2021/12/13	6	28.19	0	0.00	28.15	6	13,645	0.04%
2021/12/10	6	28.34	122	28.25	28.20	-116	13,719	-0.85%	大賣/鉅額交易
2021/12/09	7	28.43	31	28.65	28.45	-24	13,672	-0.18%
2021/12/08	19	28.79	12	28.78	28.55	7	13,661	0.05%
2021/12/07	1	28.70	0	0.00	28.75	1	13,548	0.01%
2021/12/06	10	28.50	0	28.55	28.35	10	13,459	0.07%
2021/12/03	11	28.55	19	28.60	28.50	-8	13,445	-0.06%
2021/12/02	24	28.54	7	28.49	28.40	17	13,374	0.13%
2021/12/01	64	28.77	15	28.78	28.70	49	13,300	0.37%
2021/11/30	10	28.96	21	28.90	28.75	-11	13,134	-0.08%
2021/11/29	27	28.77	1	28.80	28.70	26	12,856	0.20%
2021/11/26	172	30.05	30	29.96	29.80	142	12,642	1.12%	大買/鉅額交易
2021/11/25	54	29.73	19	29.93	29.75	35	11,857	0.30%
2021/11/24	2	29.13	11	29.10	29.20	-9	11,104	-0.08%
2021/11/23	1	28.15	1	28.20	28.15	0	10,814	0.00%
2021/11/19	0	0.00	3.4	28.50	28.50	-3.4	10,778	-0.03%
2021/11/18	5	28.30	2	28.40	28.70	3	10,714	0.03%
2021/11/17	31	28.25	0	0.00	28.15	31	10,699	0.29%
2021/11/16	6	28.26	1	28.30	28.45	5	10,782	0.05%
2021/11/15	17	28.84	0	0.00	28.80	17	10,695	0.16%
2021/11/12	1	29.20	18	29.13	29.55	-17	10,498	-0.16%
2021/11/11	6	27.56	5	27.55	27.50	1	10,105	0.01%
2021/11/10	0	0.00	19	28.45	28.15	-19	10,236	-0.19%
2021/11/09	1	27.85	0	0.00	27.95	1	10,379	0.01%
2021/11/08	1	27.65	4	27.84	27.85	-3	10,598	-0.03%
2021/11/02	0	0.00	5	27.20	26.95	-5	11,027	-0.05%
2021/10/29	1	27.00	0	0.00	27.00	1	11,323	0.01%
2021/10/28	0	0.00	5	26.95	26.95	-5	11,313	-0.04%
2021/10/27	4	26.58	0	0.00	26.55	4	11,359	0.04%
2021/10/25	0	0.00	26	26.44	26.80	-26	11,456	-0.23%
2021/10/22	20	26.49	1	26.35	26.35	19	11,536	0.16%
2021/10/21	1	26.90	1	26.90	26.85	0	11,544	0.00%
2021/10/20	2	27.03	0	0.00	26.90	2	11,630	0.02%
2021/10/19	1	27.10	0	0.00	27.30	1	11,719	0.01%
2021/10/18	2	27.78	10	27.95	27.35	-8	11,753	-0.07%
2021/10/15	1	27.10	2	27.15	27.20	-1	11,849	-0.01%
2021/10/14	7	26.80	5	26.95	26.95	2	12,027	0.02%
2021/10/13	4	27.39	0	0.00	27.15	4	12,000	0.03%
2021/10/12	7	27.86	1	28.35	27.75	6	12,108	0.05%
2021/10/08	3	28.13	0	0.00	28.10	3	12,156	0.02%
2021/10/07	2	28.15	14	28.52	28.70	-12	12,374	-0.10%
2021/10/06	2	28.00	16	28.31	28.10	-14	12,730	-0.11%
2021/10/05	11	27.05	15	27.32	27.60	-4	12,779	-0.03%
2021/10/04	27	27.37	9	27.04	26.85	18	12,812	0.14%
2021/10/01	16	28.24	0	0.00	28.10	16	12,723	0.13%
2021/09/30	22	29.26	1	29.70	28.95	21	12,932	0.16%
2021/09/29	28	30.67	19	30.69	29.80	9	13,036	0.07%
2021/09/28	2	30.35	3	30.62	31.00	-1	13,169	-0.01%
2021/09/27	8	30.23	22	30.34	30.35	-14	16,563	-0.08%
2021/09/23	0	0.00	1	29.05	29.15	-1	18,717	-0.01%
2021/09/17	21	29.17	1	29.10	29.10	20	19,124	0.10%
2021/09/16	0	0.00	10	29.55	29.90	-10	18,943	-0.05%
2021/09/15	11	28.83	2	29.38	28.80	9	18,890	0.05%
2021/09/14	0	0.00	1	29.00	29.15	-1	19,005	-0.01%
2021/09/13	2	29.30	0	0.00	29.40	2	19,224	0.01%
2021/09/10	0	0.00	1	28.95	28.90	-1	19,502	-0.01%
2021/09/09	2	28.40	6	28.41	28.50	-4	19,690	-0.02%
2021/09/06	3	28.68	2.4	28.63	28.50	0.6	21,221	0.00%
2021/09/02	10	29.80	0	0.00	29.45	10	22,413	0.04%
2021/09/01	0	0.00	1	30.20	30.10	-1	22,929	0.00%
2021/08/31	1	29.50	0	0.00	30.45	1	23,466	0.00%
2021/08/27	0	0.00	3	29.33	29.50	-3	24,911	-0.01%
2021/08/26	2	28.95	2	29.10	29.05	0	25,559	0.00%
2021/08/24	3	28.75	2	28.88	28.75	1	26,576	0.00%
2021/08/23	1	28.50	0	0.00	28.45	1	26,948	0.00%
2021/08/20	5	28.25	2	28.10	28.10	3	27,069	0.01%
2021/08/18	2	29.60	1	29.40	29.95	1	27,251	0.00%
2021/08/17	1	29.65	6	29.38	29.20	-5	27,885	-0.02%
2021/08/16	11	29.93	1	30.10	29.90	10	27,993	0.04%
2021/08/13	0.4	31.25	9	31.36	31.20	-8.6	28,018	-0.03%
2021/08/12	6	30.74	14	30.91	31.30	-8	28,173	-0.03%
2021/08/11	10	30.43	11	30.76	30.00	-1	28,360	0.00%
2021/08/10	0	0.00	1	30.60	30.70	-1	28,688	0.00%
2021/08/09	2	30.85	0	0.00	30.70	2	29,084	0.01%
2021/08/06	10	31.23	0	0.00	30.95	10	29,674	0.03%
2021/08/05	3	30.88	34	30.97	30.90	-31	29,798	-0.10%
2021/08/04	10	30.10	0	0.00	30.30	10	30,190	0.03%
2021/08/03	1	29.70	0	0.00	29.60	1	30,703	0.00%
2021/08/02	0	0.00	1	29.85	29.75	-1	31,372	0.00%
2021/07/30	1	29.50	2	29.25	29.15	-1	31,833	0.00%
2021/07/28	6	29.00	6	28.80	28.90	0	32,510	0.00%
2021/07/23	0	0.00	3	30.35	30.45	-3	34,349	-0.01%
2021/07/22	10	29.40	3	29.50	29.45	7	34,457	0.02%
2021/07/21	10	29.30	1	29.30	29.30	9	34,896	0.03%
2021/07/20	14	30.09	1	30.10	30.05	13	35,053	0.04%
2021/07/19	1	31.20	1	31.45	31.40	0	35,307	0.00%
2021/07/15	1	31.00	1	31.00	31.15	0	37,062	0.00%
2021/07/14	10	29.50	0	0.00	30.05	10	37,787	0.03%
2021/07/13	1	30.50	0	0.00	30.15	1	38,665	0.00%
2021/07/12	1	31.60	0	0.00	31.45	1	38,720	0.00%
2021/07/09	11	31.86	2	32.05	31.80	9	39,020	0.02%
2021/07/08	22	31.90	22	32.09	32.10	0	39,246	0.00%
2021/07/07	18	32.29	103	32.45	31.80	-85	39,497	-0.22%	大賣/
2021/07/06	3	32.65	37	32.73	33.35	-34	39,662	-0.09%
2021/07/05	13	32.79	45	32.91	32.75	-32	39,482	-0.08%
2021/07/02	204.1	34.14	155.1	34.35	32.00	49	39,015	0.13%	大買/大賣/
2021/07/01	123	32.28	83	32.13	32.90	40	35,475	0.11%	大買/
2021/06/30	0	0.00	14	29.83	29.95	-14	33,491	-0.04%
2021/06/29	1.8	29.34	4	29.64	29.30	-2.3	33,314	-0.01%
2021/06/28	1	29.40	25	29.57	29.70	-24	33,309	-0.07%
2021/06/25	26.2	29.27	0	29.20	29.05	26.2	33,238	0.08%
2021/06/24	2	28.90	16	28.87	29.15	-14	33,558	-0.04%
2021/06/23	5	28.71	0	0.00	28.75	5	34,034	0.01%
2021/06/22	4	29.00	11	29.23	29.00	-7	34,354	-0.02%
2021/06/21	15.2	28.22	7	28.76	28.50	8.2	34,152	0.02%
2021/06/18	15	29.43	18	29.10	29.10	-3	33,904	-0.01%
2021/06/17	2	29.30	0	0.00	29.55	2	33,817	0.01%
2021/06/16	57	30.31	41	30.02	29.05	16	33,732	0.05%
2021/06/15	4	30.63	79	30.28	30.10	-75	32,787	-0.23%
2021/06/11	75	30.05	1	30.05	30.00	74	32,499	0.23%
2021/06/09	9	30.35	18	30.42	30.05	-9	31,523	-0.03%
2021/06/08	26	29.91	37	29.99	29.80	-11	31,112	-0.04%
2021/06/07	120	29.71	143	29.86	29.80	-23	30,592	-0.08%	大買/大賣/
2021/06/04	56	28.85	33	29.04	28.60	23	29,651	0.08%
2021/06/03	51	28.41	6	28.23	28.50	45	29,516	0.15%
2021/06/02	44	27.68	26	28.07	27.60	18	29,646	0.06%
2021/06/01	2	27.03	1	26.85	27.00	1	28,925	0.00%
2021/05/31	8	26.84	4	26.83	26.80	4	28,924	0.01%
2021/05/28	0	0.00	16	26.29	26.20	-16	28,562	-0.06%
2021/05/27	1	25.85	0	0.00	25.75	1	28,446	0.00%
2021/05/26	2	26.20	10	25.89	26.05	-8	28,348	-0.03%
2021/05/25	39	26.66	37	26.23	25.90	2	28,179	0.01%
2021/05/24	28	25.19	33	25.27	25.15	-5	27,684	-0.02%
2021/05/21	19	24.82	35	24.82	24.80	-16	27,756	-0.06%
2021/05/20	13	24.19	3	24.43	24.00	10	27,565	0.04%
2021/05/18	34	24.59	11	24.95	24.85	23	26,955	0.09%
2021/05/17	11	24.37	17	24.63	24.05	-6	26,378	-0.02%
2021/05/14	11	26.86	18	27.43	26.70	-7	25,940	-0.03%
2021/05/13	13	25.43	45	24.55	25.00	-32	25,311	-0.13%
2021/05/12	43	25.89	12	27.20	25.70	31	25,069	0.12%
2021/05/11	15	29.44	19	29.29	28.00	-4	24,485	-0.02%
2021/05/10	36	28.76	30	28.99	28.90	6	23,939	0.03%
2021/05/07	40	29.22	0	0.00	29.05	40	23,292	0.17%
2021/05/06	17	32.03	41	31.75	32.25	-24	22,826	-0.11%
2021/05/05	4	31.69	27.2	31.50	31.30	-23.2	22,518	-0.10%
2021/05/04	30	30.82	4	32.26	30.20	26	22,164	0.12%
2021/05/03	29	33.47	16	33.37	32.65	13	21,499	0.06%
2021/04/29	16	33.33	12	33.07	33.50	4	20,888	0.02%
2021/04/28	15	32.42	9	32.71	32.50	6	20,155	0.03%
2021/04/27	5	32.45	9	32.18	32.60	-4	20,086	-0.02%
2021/04/26	11	31.85	7	31.47	32.10	4	19,617	0.02%
2021/04/23	13	31.12	11	31.44	31.30	2	19,396	0.01%
2021/04/22	43	32.51	37	32.44	31.75	6	19,134	0.03%
2021/04/21	17	31.47	6	31.49	31.40	11	17,793	0.06%
2021/04/20	31.1	31.29	5	31.35	31.85	26.1	17,379	0.15%
2021/04/19	22	32.02	43.2	31.82	32.65	-21.2	16,683	-0.13%
2021/04/16	9	29.84	5	29.66	29.70	4	15,557	0.03%
2021/04/15	12	28.44	12	28.55	29.15	0	15,203	0.00%
2021/04/14	16	27.66	21	28.01	27.90	-5	14,958	-0.03%
2021/04/13	7	28.57	11	28.85	28.20	-4	14,843	-0.03%
2021/04/12	29	29.29	14	29.29	29.60	15	14,702	0.10%
2021/04/09	2	28.05	7	28.01	28.45	-5	14,253	-0.04%
2021/04/08	7	27.51	10	27.95	28.00	-3	14,186	-0.02%
2021/04/07	3	27.60	2	27.55	27.80	1	14,574	0.01%
2021/04/06	2	27.93	3	27.85	27.90	-1	14,641	-0.01%
2021/03/31	1	27.40	10	27.62	27.50	-9	14,359	-0.06%
2021/03/30	0	0.00	2	27.00	27.30	-2	14,217	-0.01%
2021/03/29	4	27.18	6	27.49	27.00	-2	14,377	-0.01%
2021/03/26	11	26.54	31	26.64	26.80	-20	15,094	-0.13%
2021/03/25	7	25.55	44	25.38	25.95	-37	14,603	-0.25%
2021/03/24	0	0.00	5	24.70	24.95	-5	14,095	-0.04%
2021/03/23	26	24.41	1	24.55	24.55	25	14,129	0.18%
2021/03/22	8	24.23	2	24.28	24.55	6	14,127	0.04%
2021/03/19	5	24.45	52	24.15	24.10	-47	14,283	-0.33%
2021/03/18	5	24.90	0	0.00	24.85	5	14,257	0.04%
2021/03/16	0	0.00	5	25.46	25.15	-5	14,472	-0.03%
2021/03/15	0	0.00	5	25.60	25.60	-5	14,467	-0.03%
2021/03/12	0	0.00	2	25.35	25.30	-2	14,393	-0.01%
2021/03/11	5	25.30	1	25.10	25.10	4	14,430	0.03%
2021/03/10	0	0.00	25	25.30	25.35	-25	14,519	-0.17%
2021/03/09	5	25.02	1	25.90	25.25	4	14,525	0.03%
2021/03/08	45	25.55	12	25.46	25.65	33	14,413	0.23%
2021/03/04	12	24.43	17	24.22	24.35	-5	13,792	-0.04%
2021/03/02	0	0.00	10	23.75	23.55	-10	13,978	-0.07%
2021/02/26	30	23.82	0	0.00	23.85	30	14,156	0.21%
2021/02/24	13	23.63	2	24.50	23.65	11	14,651	0.08%
2021/02/23	8	24.51	34	24.03	24.35	-26	14,864	-0.17%
2021/02/22	11	23.51	1	23.60	23.50	10	14,685	0.07%
2021/02/19	2	23.85	0	0.00	23.50	2	15,307	0.01%
2021/02/18	70	23.36	4	23.40	23.25	66	15,492	0.43%
2021/02/17	1	23.05	2	23.10	23.00	-1	15,831	-0.01%
2021/02/05	0	0.00	6	22.65	22.60	-6	16,518	-0.04%
2021/01/25	1	22.00	0	0.00	22.15	1	20,193	0.00%
2021/01/21	0	0.00	1	21.00	21.40	-1	20,749	0.00%
2021/01/20	3	21.45	5	21.75	21.10	-2	21,386	-0.01%
2021/01/18	0	0.00	1	21.70	22.45	-1	23,010	0.00%
2021/01/14	5	23.40	8	22.96	23.45	-3	23,266	-0.01%
2021/01/12	1	23.00	0	0.00	23.10	1	23,313	0.00%
2021/01/08	21	23.26	0	0.00	23.50	21	23,488	0.09%
2021/01/07	6	23.80	13	24.07	23.95	-7	23,507	-0.03%
2021/01/06	13	23.49	3	23.88	23.35	10	23,377	0.04%
2021/01/05	1	24.65	20	24.58	24.30	-19	23,331	-0.08%
2021/01/04	0	0.00	47	24.00	24.10	-47	23,022	-0.20%
2020/12/31	42	23.69	22	23.91	23.75	20	22,751	0.09%
2020/12/30	6	23.69	2	23.55	23.55	4	22,459	0.02%
2020/12/29	0	0.00	13	23.46	23.10	-13	21,832	-0.06%
2020/12/24	7	22.76	2	22.75	22.65	5	21,423	0.02%
2020/12/23	5	23.03	39	22.46	22.30	-34	21,281	-0.16%
2020/12/22	44	23.17	106	23.27	22.20	-62	21,110	-0.29%	大賣/
2020/12/21	1	21.80	50	21.96	22.20	-49	20,107	-0.24%
2020/12/18	7	21.26	8	21.40	21.25	-1	19,964	-0.01%
2020/12/17	22	21.63	0	0.00	21.35	22	19,999	0.11%
2020/12/16	2	21.80	0	0.00	21.85	2	19,924	0.01%
2020/12/15	15	21.63	7	21.61	21.40	8	19,902	0.04%
2020/12/14	15	22.00	15	22.28	22.25	0	19,836	0.00%
2020/12/11	5	21.95	0	0.00	22.00	5	19,820	0.03%
2020/12/10	13	22.67	0	0.00	22.45	13	19,784	0.07%
2020/12/09	5	22.10	25	22.21	22.35	-20	19,778	-0.10%
2020/12/08	10	22.30	20	22.38	22.35	-10	20,209	-0.05%
2020/12/07	0	0.00	5	22.30	22.50	-5	20,619	-0.02%
2020/12/04	13	23.10	10	22.90	23.00	3	20,686	0.01%
2020/12/03	5	22.45	1	22.65	22.45	4	21,230	0.02%
2020/12/02	33	22.84	0	0.00	22.70	33	21,995	0.15%
2020/11/30	5	23.46	1	23.40	23.40	4	22,222	0.02%
2020/11/27	0	0.00	5	23.15	23.25	-5	22,335	-0.02%
2020/11/26	6	23.40	19	23.75	23.45	-13	22,207	-0.06%
2020/11/25	2	23.55	1	23.55	23.45	1	22,044	0.00%
2020/11/24	46	23.56	3	24.00	23.45	43	22,175	0.19%
2020/11/23	1	24.00	21	23.90	24.00	-20	22,055	-0.09%
2020/11/20	12	23.50	4	23.55	23.50	8	21,847	0.04%
2020/11/19	9	24.08	4	24.13	24.10	5	21,994	0.02%
2020/11/18	6	24.37	22	24.24	24.00	-16	22,015	-0.07%
2020/11/17	2	23.60	1	23.20	23.70	1	21,592	0.00%
2020/11/16	4	23.01	41	23.11	23.40	-37	21,668	-0.17%
2020/11/13	1	23.05	40	23.64	23.05	-39	21,653	-0.18%
2020/11/12	36	23.00	4	23.05	22.60	32	21,895	0.15%
2020/11/11	6	23.88	60	23.69	23.55	-54	22,015	-0.25%
2020/11/10	33	23.30	11	22.95	23.15	22	22,065	0.10%
2020/11/09	44	23.00	11	23.13	23.65	33	21,824	0.15%
2020/11/06	34	22.98	0	0.00	23.00	34	21,415	0.16%
2020/11/05	12	22.93	2	22.83	23.00	10	21,116	0.05%
2020/11/04	11	22.82	2	22.90	22.80	9	21,000	0.04%
2020/11/03	1	22.50	19	23.08	23.05	-18	20,453	-0.09%
2020/11/02	5	22.57	4	22.45	22.30	1	19,871	0.01%
2020/10/30	1	22.80	2	22.80	22.75	-1	19,090	-0.01%
2020/10/29	13	22.63	8	22.65	22.75	5	18,736	0.03%
2020/10/28	4	22.80	4	22.80	22.50	0	18,375	0.00%
2020/10/27	13	22.57	14	22.39	22.15	-1	17,655	-0.01%
2020/10/26	16	21.68	13	21.94	21.35	3	16,454	0.02%
2020/10/23	1	21.00	10	21.07	21.15	-9	15,739	-0.06%
2020/10/22	8	20.19	7	20.36	20.55	1	15,560	0.01%
2020/10/20	0	0.00	8	20.01	20.30	-8	15,212	-0.05%
2020/10/16	1	19.60	1	20.20	19.80	0	15,039	0.00%
2020/10/15	1	19.95	21	19.81	19.95	-20	14,777	-0.14%
2020/10/14	50	19.52	1	19.50	19.50	49	14,574	0.34%
2020/10/13	1	19.30	6	19.52	18.90	-5	14,400	-0.03%
2020/10/08	3	19.08	0	0.00	19.00	3	14,123	0.02%
2020/10/06	0	0.00	1	19.20	19.35	-1	14,312	-0.01%
2020/10/05	0	0.00	1	19.00	19.10	-1	14,381	-0.01%
2020/09/28	1	18.85	0	0.00	18.95	1	14,398	0.01%
2020/09/25	0	0.00	15	18.35	18.30	-15	14,423	-0.10%
2020/09/24	21	18.16	3	18.22	18.00	18	14,305	0.13%
2020/09/23	2	18.78	0	0.00	18.75	2	14,097	0.01%
2020/09/22	15	19.03	0	0.00	19.15	15	14,056	0.11%
2020/09/21	2	19.60	0	0.00	19.35	2	13,977	0.01%
2020/09/17	2	19.60	15	19.95	19.55	-13	13,889	-0.09%
2020/09/16	1	19.25	0	0.00	19.05	1	13,673	0.01%
2020/09/15	4	19.43	0	0.00	19.65	4	13,615	0.03%
2020/09/14	3	19.58	65	19.50	19.15	-62	13,512	-0.46%
2020/09/11	10	20.47	7	20.64	19.90	3	13,290	0.02%
2020/09/10	10	20.67	1	20.40	20.90	9	12,760	0.07%
2020/09/09	44	20.48	14	20.39	20.50	30	12,245	0.24%
2020/09/08	23	20.58	25	20.77	20.75	-2	11,962	-0.02%
2020/09/07	33	21.25	39	21.34	21.45	-6	11,200	-0.05%
2020/09/04	20	19.60	13	19.60	19.50	7	10,332	0.07%
2020/09/03	0	0.00	6	19.43	19.55	-6	10,040	-0.06%
2020/09/02	3	19.75	9	19.39	19.15	-6	9,755	-0.06%
2020/09/01	8	18.94	0	0.00	19.10	8	9,488	0.08%
2020/08/31	3	19.00	7	19.20	19.20	-4	9,487	-0.04%
2020/08/28	22	19.36	11	19.33	19.00	11	9,432	0.12%
2020/08/27	6	19.32	0	0.00	18.75	6	9,143	0.07%
2020/08/25	19	19.18	38	19.13	18.90	-19	8,808	-0.22%
2020/08/24	15	18.79	6	18.73	19.00	9	8,210	0.11%
2020/08/21	6	18.56	18	18.99	18.75	-12	8,047	-0.15%
2020/08/20	32	18.50	0	0.00	18.35	32	7,781	0.41%
2020/08/19	4	19.08	22	18.95	19.20	-18	7,423	-0.24%
2020/08/18	21	18.22	21	18.31	18.75	0	6,994	0.00%
2020/08/17	7	18.01	13	17.72	18.30	-6	6,069	-0.10%
2020/08/14	42	15.99	34	16.10	16.65	8	5,671	0.14%
2020/08/13	0	0.00	4	14.98	15.15	-4	5,420	-0.07%
2020/08/10	1	15.10	0	0.00	15.00	1	5,646	0.02%
2020/08/06	0	14.60	1	14.60	14.55	-1	5,595	-0.02%
2020/08/05	0	0.00	10	14.30	14.35	-10	5,588	-0.18%
2020/08/04	1	14.21	0	0.00	14.15	1	5,580	0.02%
2020/07/30	10.1	13.90	0	0.00	13.95	10.1	5,695	0.18%
2020/07/29	0	0.00	20	14.00	13.80	-20	5,722	-0.35%
2020/07/28	1	13.95	0	0.00	13.65	1	5,748	0.02%
2020/07/27	5	14.55	0.7	14.60	14.35	4.3	5,792	0.07%
2020/07/24	0	0.00	3	14.70	14.85	-3	5,870	-0.05%
2020/07/23	0	0.00	39	14.93	15.00	-39	5,870	-0.66%
2020/07/21	0	0.00	10	14.50	14.65	-10	5,812	-0.17%
2020/07/20	1	14.45	0	0.00	14.45	1	5,830	0.02%
2020/07/17	0	0.00	3	14.65	14.60	-3	5,843	-0.05%
2020/07/16	0	0.00	4	14.70	14.75	-4	5,921	-0.07%
2020/07/10	20	14.55	0	0.00	14.45	20	5,834	0.34%
2020/07/07	0	0.00	1	14.80	14.90	-1	5,801	-0.02%
2020/07/06	0	0.00	4	14.95	14.95	-4	5,809	-0.07%
2020/07/03	0	0.00	6	14.88	14.90	-6	5,769	-0.10%
2020/06/30	2	14.55	0	0.00	14.50	2	5,822	0.03%
2020/06/29	1	14.65	0	0.00	14.65	1	5,870	0.02%
2020/06/22	3	15.03	3	15.15	15.05	0	5,889	0.00%
2020/06/19	1	14.85	0	0.00	14.90	1	5,882	0.02%
2020/06/18	2	14.90	0	0.00	14.95	2	5,905	0.03%
2020/06/17	0	0.00	8	15.05	15.10	-8	5,890	-0.14%
2020/06/09	3	15.15	0	0.00	15.15	3	6,110	0.05%
2020/06/08	1	15.50	1	15.75	15.20	0	6,151	0.00%
2020/06/05	0	0.00	2	15.30	15.30	-2	6,044	-0.03%
2020/06/04	10	14.95	6	14.94	14.90	4	5,978	0.07%
2020/06/03	3	14.77	2	14.65	14.85	1	6,041	0.02%
2020/06/02	0	0.00	3	14.35	14.35	-3	5,901	-0.05%
2020/06/01	0	0.00	2	14.50	14.40	-2	5,892	-0.03%
2020/05/28	0	0.00	1	14.15	14.15	-1	5,794	-0.02%
2020/05/27	2	14.30	1	14.30	14.40	1	5,758	0.02%
2020/05/26	2	14.45	0	0.00	14.40	2	5,730	0.03%
2020/05/25	2	14.30	10	14.40	14.35	-8	5,686	-0.14%
2020/05/22	4	14.58	0	0.00	14.50	4	5,613	0.07%
2020/05/21	3	14.88	0	0.00	15.00	3	5,515	0.05%
2020/05/20	5	15.42	0	0.00	15.15	5	5,388	0.09%
2020/05/19	33	14.44	45	14.59	15.15	-12	4,976	-0.24%
2020/05/18	3	13.90	3	13.90	13.80	0	4,632	0.00%
2020/05/14	10	13.90	0	0.00	13.80	10	4,601	0.22%
2020/05/04	0	0.00	23	14.60	14.55	-23	4,350	-0.53%
2020/04/30	12	14.93	25	14.98	15.05	-13	4,319	-0.30%
2020/04/29	2	14.48	0	0.00	14.45	2	4,221	0.05%
2020/04/27	7	14.58	5	14.60	14.55	2	4,295	0.05%
2020/04/23	9	14.07	2	14.10	14.05	7	4,252	0.16%
2020/04/21	2	13.75	0	0.00	13.65	2	4,189	0.05%
2020/04/17	12	14.80	0	0.00	14.40	12	4,096	0.29%
2020/04/16	1	14.50	1	14.45	14.55	0	4,025	0.00%
2020/04/15	1	14.75	0	0.00	14.75	1	4,073	0.02%
2020/04/13	12	14.56	4	14.60	14.50	8	4,204	0.19%
2020/04/10	5	14.00	2	14.03	14.05	3	4,208	0.07%
2020/04/06	0	0.00	4	13.30	13.45	-4	4,520	-0.09%
2020/03/31	0	0.00	3	12.90	12.90	-3	4,415	-0.07%
2020/03/27	1	12.35	0	0.00	12.30	1	4,383	0.02%
2020/03/26	3	12.20	0	0.00	12.10	3	4,391	0.07%
2020/03/25	0	0.00	4	12.51	12.50	-4	4,449	-0.09%
2020/03/20	0	0.00	11	11.25	11.45	-11	4,539	-0.24%
2020/03/19	1	10.90	0	0.00	10.65	1	4,501	0.02%
2020/03/17	8	12.43	0	0.00	12.35	8	4,403	0.18%
2020/03/13	3	12.78	0	0.00	12.85	3	4,268	0.07%
2020/03/10	2	14.55	0	0.00	15.05	2	4,062	0.05%
2020/03/09	2	15.10	0	0.00	15.10	2	3,995	0.05%
2020/02/18	6	17.21	0	0.00	17.20	6	3,996	0.15%
2020/02/14	5	17.15	0	0.00	17.15	5	4,054	0.12%
2020/02/12	1	17.10	0	0.00	17.15	1	4,154	0.02%
2020/02/04	0	0.00	5	16.55	16.70	-5	4,162	-0.12%
2020/01/31	0	0.00	1	16.95	17.05	-1	4,051	-0.02%
2020/01/15	0	0.00	1.1	18.40	18.30	-1.1	3,920	-0.03%
2020/01/13	0	0.00	1	18.45	18.40	-1	3,942	-0.03%
2020/01/10	0	0.00	1	18.35	18.35	-1	3,955	-0.03%
2020/01/09	10	18.30	3	18.25	18.25	7	3,954	0.18%
2020/01/08	1	18.80	0	0.00	18.45	1	3,834	0.03%
2020/01/06	6	19.09	12	19.14	19.05	-6	3,620	-0.17%
2020/01/03	8	19.23	14	19.30	19.40	-6	3,573	-0.17%
2020/01/02	5	19.10	27	19.09	19.15	-22	3,422	-0.64%
2019/12/26	10	18.55	0	0.00	18.50	10	3,165	0.32%
2019/12/20	0	0.00	15	18.50	18.45	-15	3,192	-0.47%
2019/12/16	5	18.20	0	0.00	18.25	5	3,007	0.17%
2019/12/09	10	18.40	0	0.00	18.40	10	3,459	0.29%
2019/11/28	4	18.30	0	0.00	18.30	4	3,606	0.11%
2019/11/27	0	0.00	10	18.70	18.75	-10	3,620	-0.28%
2019/11/26	0	0.00	5	18.35	18.50	-5	3,558	-0.14%
2019/11/25	2	18.40	10	18.40	18.40	-8	3,572	-0.22%
2019/11/18	5	18.10	0	0.00	18.15	5	3,710	0.13%
2019/11/14	0	0.00	5	18.25	18.25	-5	3,765	-0.13%
2019/11/13	10	18.00	0	0.00	17.95	10	3,789	0.26%
2019/11/12	10	18.05	0	0.00	18.05	10	3,863	0.26%
2019/11/08	3	18.55	0	0.00	18.60	3	3,935	0.08%
2019/11/07	3	18.75	10	18.75	18.70	-7	3,941	-0.18%
2019/11/06	0	0.00	5	18.55	18.60	-5	3,957	-0.13%
2019/11/04	10	18.40	0	0.00	18.40	10	4,010	0.25%
2019/10/31	3	18.35	0	0.00	18.40	3	4,208	0.07%
2019/10/30	1	18.45	18	18.51	18.55	-17	4,225	-0.40%
2019/10/29	24	18.72	2	19.00	18.60	22	4,248	0.52%
2019/10/23	0	0.00	4	18.45	18.45	-4	4,267	-0.09%
2019/10/21	1	18.70	0	0.00	18.70	1	4,337	0.02%
2019/10/17	7	18.30	0	0.00	18.30	7	4,384	0.16%
2019/10/07	0	0.00	0.4	18.15	18.10	-0.4	4,456	-0.01%
2019/10/02	7	18.51	0	0.00	18.45	7	4,586	0.15%
2019/09/27	1	18.20	5	18.20	18.10	-4	4,670	-0.09%
2019/09/26	10	18.35	0	0.00	18.35	10	4,653	0.21%
2019/09/18	0	0.00	4	18.95	18.95	-4	4,972	-0.08%
2019/09/17	0	0.00	4	19.25	19.05	-4	4,952	-0.08%
2019/09/16	23	19.81	19	19.83	19.40	4	4,911	0.08%
2019/09/09	0	0.00	5	19.00	19.00	-5	4,694	-0.11%
2019/09/03	2	18.90	7	18.75	18.75	-5	4,871	-0.10%
2019/09/02	5	18.80	0	0.00	19.05	5	4,865	0.10%
2019/08/30	0	0.00	14	18.41	18.55	-14	4,848	-0.29%
2019/08/29	3	18.08	0	0.00	18.10	3	4,793	0.06%
2019/08/28	10	18.04	0	0.00	18.00	10	4,788	0.21%
2019/08/27	10	18.05	0	0.00	18.05	10	4,821	0.21%
2019/08/26	0	0.00	0	18.50	18.20	0	4,797	0.00%
2019/08/22	10	18.27	5	18.25	18.25	5	4,755	0.11%
2019/08/21	3	18.35	0	0.00	18.30	3	4,730	0.06%
2019/08/19	10	18.60	10	18.65	18.60	0	4,650	0.00%
2019/08/15	12	18.10	0	0.00	18.05	12	4,564	0.26%
2019/08/14	0	0.00	20	18.58	18.50	-20	4,477	-0.45%
2019/08/13	10	17.70	0	0.00	17.70	10	4,391	0.23%
2019/08/08	20	18.25	0	0.00	18.40	20	4,331	0.46%
2019/08/06	10	18.25	12	18.59	18.65	-2	4,314	-0.05%
2019/08/05	16	19.38	0	0.00	18.85	16	4,308	0.37%
2019/08/01	3	20.30	0	0.00	20.40	3	4,272	0.07%
2019/07/16	1	20.85	0	0.00	20.80	1	4,939	0.02%
2019/07/08	0	0.00	3	21.10	20.70	-3	5,038	-0.06%
2019/07/05	1	21.20	0	0.00	21.15	1	5,081	0.02%
2019/07/04	2	21.20	0	0.00	21.20	2	5,188	0.04%
2019/07/03	0	0.00	7	21.31	21.40	-7	5,414	-0.13%
2019/07/01	1	21.15	10	21.10	21.20	-9	5,363	-0.17%
2019/06/28	16	20.60	7	20.41	20.50	9	5,273	0.17%
2019/06/26	1	20.25	0	0.00	20.15	1	5,116	0.02%
2019/06/24	0	0.00	10	20.32	20.35	-10	5,064	-0.20%
2019/06/21	5	20.15	0	0.00	20.20	5	5,060	0.10%
2019/06/19	1	20.15	0	0.00	20.30	1	5,059	0.02%
2019/06/18	0	0.00	0.1	20.15	20.15	-0.1	4,991	0.00%
2019/06/14	1	20.35	0	0.00	20.30	1	4,938	0.02%
2019/06/12	2	19.85	0	0.00	19.85	2	4,844	0.04%
2019/06/04	1	20.20	0	0.00	20.15	1	4,969	0.02%
2019/06/03	20	20.28	0	0.00	20.25	20	4,993	0.40%
2019/05/30	0	0.00	10	21.00	21.00	-10	5,025	-0.20%
2019/05/29	0	0.00	13	20.96	20.95	-13	5,061	-0.26%
2019/05/28	0	0.00	3	21.17	21.00	-3	5,088	-0.06%
2019/05/20	0	0.00	12	21.59	21.50	-12	5,385	-0.22%
2019/05/17	0	0.00	101	21.30	21.25	-101	5,396	-1.87%	大賣/鉅額交易
2019/05/16	100	21.34	1	21.25	21.35	99	5,425	1.82%
2019/05/10	2	21.00	10	21.05	21.15	-8	5,727	-0.14%
2019/05/09	0	0.00	20	21.86	21.85	-20	5,801	-0.34%
2019/05/07	0	0.00	80	22.22	22.25	-80	5,800	-1.38%
2019/05/06	0	0.00	10	21.45	21.85	-10	5,805	-0.17%
2019/05/02	0	0.00	1	21.55	21.65	-1	5,748	-0.02%
2019/04/30	10	21.25	10	21.20	21.25	0	5,701	0.00%
2019/04/29	21	21.10	0	0.00	21.05	21	5,655	0.37%
2019/04/26	72	21.43	3	21.30	21.30	69	5,629	1.23%
2019/04/25	11	23.65	0	0.00	23.65	11	5,203	0.21%
2019/04/24	0	0.00	3	24.00	23.80	-3	5,210	-0.06%
2019/04/22	0	0.00	1	24.20	24.10	-1	5,323	-0.02%
2019/04/19	3	24.05	0	0.00	24.00	3	5,345	0.06%
2019/04/18	20	23.95	0	0.00	23.75	20	5,403	0.37%
2019/04/12	0	0.00	2	24.68	24.30	-2	5,547	-0.04%
2019/04/11	71	24.78	23	24.83	24.70	48	5,516	0.87%
2019/04/10	30	24.82	2	24.80	25.10	28	5,396	0.52%
2019/04/09	28	24.71	57	24.46	25.00	-29	5,269	-0.55%
2019/04/08	1	24.05	1	23.85	23.85	0	5,034	0.00%
2019/03/26	20	23.80	0	0.00	23.70	20	4,946	0.40%
2019/03/21	2	24.15	0	0.00	24.10	2	4,916	0.04%
2019/03/20	0	0.00	10	24.13	24.10	-10	4,942	-0.20%
2019/03/12	1	23.70	1	24.00	23.45	0	5,410	0.00%
2019/02/27	0	24.05	0	0.00	24.05	0	6,043	0.00%
2019/02/21	0	24.70	0	0.00	24.70	0	6,149	0.00%
2019/02/20	0	24.80	0	0.00	24.85	0	6,141	0.00%
2019/02/18	0	0.00	4	24.40	24.60	-4	6,028	-0.07%
2019/02/12	2	24.38	0	0.00	24.50	2	5,987	0.03%
2019/02/11	3	24.70	0	0.00	24.75	3	5,937	0.05%
2019/01/30	5	24.95	0	0.00	25.05	5	5,909	0.08%
2019/01/29	0	0.00	1	24.10	24.05	-1	5,827	-0.02%
2019/01/24	0	0.00	10	23.80	24.05	-10	5,868	-0.17%
2019/01/21	0	0.00	1	24.25	24.30	-1	5,966	-0.02%
2019/01/18	10	24.30	1	24.15	24.00	9	5,995	0.15%
2019/01/17	20	23.70	20	23.88	23.80	0	6,055	0.00%
2019/01/15	0	0.00	10	23.50	23.60	-10	6,245	-0.16%
2019/01/10	21	23.21	1	23.15	23.20	20	6,439	0.31%
2019/01/09	1	23.30	2	23.15	22.70	-1	6,405	-0.02%
2019/01/08	0	0.00	5	21.85	21.90	-5	6,245	-0.08%
2019/01/07	10	21.60	0	0.00	21.80	10	6,285	0.16%
2019/01/04	5	21.15	0	0.00	21.20	5	6,301	0.08%
2018/12/26	1	21.75	5	22.00	21.60	-4	6,315	-0.06%
2018/12/25	6	21.80	30	21.78	21.85	-24	6,339	-0.38%
2018/12/22	0	0.00	1	22.15	22.15	-1	6,354	-0.02%
2018/12/20	15	21.93	20	21.70	21.75	-5	6,484	-0.08%
2018/12/18	15	22.35	0	0.00	22.40	15	6,663	0.23%
2018/12/17	1	22.65	0	0.00	22.60	1	6,788	0.01%
2018/12/14	0	0.00	20	22.90	22.80	-20	6,855	-0.29%
2018/12/12	0	0.00	2	22.98	22.90	-2	6,787	-0.03%
2018/12/11	20	23.10	0	0.00	23.05	20	6,725	0.30%
2018/12/10	3	23.48	2	23.50	23.40	1	6,673	0.01%
2018/12/07	15	24.02	8	24.48	24.30	7	6,611	0.11%
2018/12/06	5	23.70	15	23.83	23.40	-10	6,494	-0.15%
2018/12/05	24	24.29	4	24.38	24.15	20	6,466	0.31%
2018/12/04	31	24.01	5	23.89	24.05	26	6,355	0.41%
2018/12/03	1	23.40	1	23.80	24.00	0	6,242	0.00%
2018/11/30	2	22.15	4	22.10	22.35	-2	6,003	-0.03%
2018/11/29	10	21.89	0	0.00	21.60	10	5,936	0.17%
2018/11/28	3	21.60	0	0.00	21.60	3	5,819	0.05%
2018/11/27	6	22.10	0	0.00	22.05	6	5,666	0.11%
2018/11/26	2	22.70	0	0.00	22.45	2	5,654	0.04%
2018/11/23	0	0.00	2	23.20	22.65	-2	5,669	-0.04%
2018/11/22	6	23.58	5	23.65	23.35	1	5,608	0.02%
2018/11/21	10	22.53	3	22.55	22.50	7	5,583	0.13%
2018/11/19	2	22.60	1	22.65	22.55	1	5,625	0.02%
2018/11/16	3	22.70	0	0.00	22.60	3	5,671	0.05%
2018/11/13	6	22.55	0	0.00	22.45	6	5,804	0.10%
2018/11/09	0	0.00	2	22.20	22.20	-2	5,992	-0.03%
2018/11/07	0	0.00	2	22.90	22.55	-2	6,591	-0.03%
2018/11/06	4	21.95	8	22.15	22.15	-4	6,550	-0.06%
2018/11/05	9	21.57	2	21.83	21.80	7	6,514	0.11%
2018/10/31	0	0.00	1	20.70	20.85	-1	6,540	-0.02%
2018/10/26	1	20.05	0	0.00	20.20	1	6,575	0.02%
2018/10/25	7	19.63	0	0.00	19.50	7	6,541	0.11%
2018/10/24	1	21.20	0	0.00	21.20	1	6,413	0.02%
2018/10/23	6	22.33	0	0.00	22.20	6	6,251	0.10%
2018/10/19	4	22.55	0	0.00	22.45	4	6,136	0.07%
2018/10/17	4	24.56	0	0.00	24.30	4	5,938	0.07%
2018/10/12	8	25.16	0	0.00	25.50	8	5,962	0.13%
2018/10/11	7	25.36	3	25.15	25.15	4	5,961	0.07%
2018/10/09	1	27.90	0	0.00	27.90	1	5,907	0.02%
2018/10/08	4	28.50	0	0.00	28.65	4	5,936	0.07%
2018/10/05	26	28.63	10	28.10	28.55	16	6,057	0.26%
2018/10/04	27	28.96	0	0.00	28.95	27	6,031	0.45%
2018/10/03	4	29.60	0	0.00	29.00	4	6,028	0.07%
2018/09/27	0	0.00	1	29.85	29.70	-1	6,035	-0.02%
2018/09/26	3	30.20	0	0.00	29.80	3	6,041	0.05%
2018/09/21	5	28.40	16	28.55	29.05	-11	5,911	-0.19%
2018/09/20	10	27.55	0	0.00	28.25	10	5,828	0.17%
2018/09/19	0	0.00	2	27.95	27.70	-2	5,871	-0.03%
2018/09/13	2	28.20	0	0.00	28.20	2	6,122	0.03%
2018/09/12	0	0.00	33	28.06	28.10	-33	6,210	-0.53%
2018/09/11	38	26.99	0	0.00	27.70	38	6,289	0.60%
2018/09/10	4	27.54	0	0.00	27.65	4	6,231	0.06%
2018/09/06	6	28.83	0	0.00	28.75	6	6,316	0.09%
2018/09/03	0	0.00	1	30.00	29.55	-1	6,507	-0.02%
2018/08/31	1	29.80	0	0.00	29.65	1	6,548	0.02%
2018/08/24	1	30.35	1	30.30	30.90	0	6,775	0.00%
2018/08/22	1	31.10	0	0.00	31.00	1	7,023	0.01%
2018/08/21	5	31.30	1	31.00	31.20	4	7,084	0.06%
2018/08/20	2	31.08	2	31.08	31.30	0	7,167	0.00%
2018/08/15	5	30.61	7	30.77	31.00	-2	7,273	-0.03%
2018/08/14	2	29.70	2.4	31.10	31.10	-0.4	7,046	-0.01%
2018/08/08	0	0.00	12	29.66	29.75	-12	7,413	-0.16%
2018/08/02	1	28.20	0	0.00	28.35	1	7,430	0.01%
2018/07/23	0.4	27.00	0	0.00	27.00	0.4	7,747	0.01%
2018/07/20	2	27.00	0	0.00	26.75	2	7,968	0.03%
2018/07/17	15	28.03	0	0.00	27.90	15	8,189	0.18%
2018/07/05	1	28.60	0	0.00	28.50	1	8,991	0.01%
2018/07/03	0	0.00	1	29.80	29.75	-1	9,286	-0.01%
2018/06/22	0	0.00	2	29.60	29.75	-2	9,401	-0.02%
2018/06/21	0	0.00	23	29.80	29.40	-23	9,392	-0.24%
2018/06/20	5	28.93	0	0.00	29.15	5	9,424	0.05%
2018/06/19	5	28.50	0	0.00	28.10	5	9,383	0.05%
2018/06/15	1	28.80	1	28.85	28.65	0	9,373	0.00%
2018/06/14	11	29.05	0	0.00	29.10	11	9,383	0.12%
2018/06/13	6	29.98	0	0.00	29.80	6	9,441	0.06%
2018/06/12	1	29.70	1	29.70	29.85	0	9,474	0.00%
2018/06/08	0	0.00	2.4	31.53	31.20	-2.4	9,428	-0.03%
2018/06/07	2	31.90	1	31.95	31.90	1	9,401	0.01%
2018/06/06	1	31.15	0	0.00	31.15	1	9,397	0.01%
2018/06/01	1	31.45	0	0.00	31.50	1	9,322	0.01%
2018/05/29	1	31.85	0	0.00	31.45	1	9,030	0.01%
2018/05/28	0	0.00	3	31.73	31.30	-3	9,018	-0.03%
2018/05/25	1	32.25	1	32.05	32.05	0	9,076	0.00%
2018/05/24	2	33.20	3	33.03	33.20	-1	9,103	-0.01%
2018/05/23	0	0.00	1	33.30	34.00	-1	9,061	-0.01%
2018/05/22	1	33.60	0	0.00	33.25	1	8,908	0.01%
2018/05/21	5	34.90	0	0.00	33.60	5	8,885	0.06%
2018/05/18	5	32.90	6	33.20	33.95	-1	8,590	-0.01%
2018/05/15	0	0.00	0.1	31.45	31.45	-0.1	8,296	0.00%
2018/05/14	0	0.00	1	31.95	32.40	-1	8,370	-0.01%
2018/05/07	0	0.00	5.1	33.03	33.35	-5.1	8,430	-0.06%
2018/05/02	0	0.00	1	32.90	33.30	-1	8,690	-0.01%
2018/04/30	3	33.45	0	0.00	33.00	3	8,651	0.03%
2018/04/27	0.1	33.50	0	0.00	33.55	0.1	8,690	0.00%
2018/04/26	5	34.10	0	0.00	33.60	5	8,736	0.06%
2018/04/25	0	0.00	20.1	32.25	32.10	-20.1	8,639	-0.23%
2018/04/24	0	0.00	8.1	32.37	32.95	-8.1	8,660	-0.09%
2018/04/23	6	32.95	1.2	32.80	32.50	4.8	8,688	0.06%
2018/04/20	5	33.93	17	33.81	33.10	-12	8,766	-0.14%
2018/04/18	0.1	32.50	0	0.00	32.65	0.1	8,774	0.00%
2018/04/16	0.2	32.10	1	32.00	32.25	-0.9	9,057	-0.01%
2018/04/13	0	0.00	1.3	31.71	31.90	-1.3	9,208	-0.01%
2018/04/12	0	30.95	0	0.00	31.10	0	9,504	0.00%
2018/04/11	0	0.00	5	30.45	30.25	-5	9,729	-0.05%
2018/04/10	5	31.15	0	0.00	31.15	5	10,059	0.05%
2018/04/09	1	31.25	32	30.67	31.40	-31	10,351	-0.30%
2018/04/03	1	29.10	1	29.35	29.35	0	10,573	0.00%
2018/04/02	2	30.30	14	30.79	29.80	-12	11,452	-0.10%
2018/03/30	1	30.75	0	0.00	30.65	1	13,086	0.01%
2018/03/29	5	30.19	0	0.00	30.50	5	13,452	0.04%
2018/03/28	10	30.30	0	0.00	30.05	10	13,439	0.07%
2018/03/27	31	29.99	6	29.83	30.00	25	13,456	0.19%
2018/03/26	0	0.00	6	29.65	29.60	-6	13,432	-0.04%
2018/03/23	0	0.00	23	28.99	29.75	-23	13,414	-0.17%
2018/03/22	5	29.47	0	0.00	29.45	5	13,356	0.04%
2018/03/21	0	0.00	4	29.85	29.45	-4	13,407	-0.03%
2018/03/20	2	29.85	2	29.35	29.90	0	13,481	0.00%
2018/03/19	0	0.00	5	29.65	29.50	-5	13,563	-0.04%
2018/03/14	0	0.00	1	29.30	29.40	-1	13,650	-0.01%
2018/03/12	1	28.90	1	28.50	28.60	0	13,987	0.00%
2018/03/05	1	27.90	0	0.00	27.90	1	15,651	0.01%
2018/03/01	2	29.25	0	0.00	29.70	2	15,776	0.01%
2018/02/27	0	0.00	13	29.35	29.20	-13	15,719	-0.08%
2018/02/26	2	28.90	2	29.00	29.00	0	15,721	0.00%
2018/02/21	0	0.00	1	27.50	27.50	-1	16,059	-0.01%
2018/02/07	1	26.90	72	27.54	26.90	-71	16,513	-0.43%
2018/02/06	72	26.22	0	0.00	26.35	72	16,691	0.43%
2018/01/30	2	29.80	0	0.00	29.35	2	17,647	0.01%
2018/01/26	0	0.00	6	30.01	29.80	-6	17,625	-0.03%
2018/01/24	0	0.00	8	29.20	29.45	-8	17,377	-0.05%
2018/01/23	5	29.25	0	0.00	29.10	5	17,398	0.03%
2018/01/22	0	0.00	3	29.05	29.70	-3	17,341	-0.02%
2018/01/19	0	0.00	1	29.50	29.15	-1	17,290	-0.01%
2018/01/18	0	0.00	1	30.25	29.80	-1	17,160	-0.01%
2018/01/17	8	30.06	4	30.25	30.15	4	17,062	0.02%
2018/01/16	4	29.68	10	29.65	29.65	-6	16,881	-0.04%
2018/01/15	0	0.00	4	30.28	29.90	-4	16,759	-0.02%
2018/01/12	15	30.51	3	30.88	30.40	12	16,553	0.07%
2018/01/11	23	30.57	0	0.00	30.35	23	16,355	0.14%
2018/01/10	8	31.06	0	0.00	31.05	8	16,264	0.05%
2018/01/09	3	31.48	5	31.55	31.60	-2	15,960	-0.01%
2018/01/08	0	0.00	2	30.75	31.15	-2	15,651	-0.01%
2018/01/05	2.2	30.39	1	30.15	30.80	1.2	15,233	0.01%
2018/01/04	3.1	30.33	8	30.87	30.15	-4.9	14,980	-0.03%
2018/01/03	15	30.61	0	0.00	30.35	15	14,682	0.10%
2018/01/02	9	31.22	15	31.61	30.80	-6	14,308	-0.04%