國喬 (1312)-華南永昌-鳳山券商分點個股進出

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
13.10
漲跌
▲0.15
漲幅
+1.16%
成交量
2,619張
產業
上市塑膠類股
642人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/04/18	1	12.85	0	0.00	13.10	1	2,182	0.05%
2024/04/16	0	0.00	10	12.96	12.95	-10	2,259	-0.44%
2024/04/15	1	13.40	0	13.52	13.35	1	2,248	0.04%
2024/04/11	0	0.00	10	13.35	13.35	-10	2,269	-0.44%
2024/04/09	0	0.00	10	13.58	13.55	-10	2,269	-0.44%
2024/04/03	0	0.00	0	13.28	13.20	0	2,279	0.00%
2024/04/02	0	13.50	0	0.00	13.35	0	2,306	0.00%
2024/04/01	0	0.00	5	13.55	13.55	-5	2,324	-0.22%
2024/03/25	0	0.00	20	13.35	13.40	-20	2,781	-0.72%
2024/03/22	0	0.00	1	13.35	13.45	-1	2,869	-0.03%
2024/03/20	2	13.00	0	0.00	13.15	2	2,986	0.07%
2024/03/19	0	0.00	1	13.25	13.15	-1	3,002	-0.03%
2024/03/18	1	13.10	6	13.12	13.15	-5	3,035	-0.16%
2024/03/15	5.3	13.40	29	13.40	13.35	-23.7	3,116	-0.76%
2024/03/14	1	13.45	37	13.54	13.50	-36	3,180	-1.13%
2024/03/13	2.2	13.46	0	0.00	13.45	2.2	3,199	0.07%
2024/03/12	0.2	13.85	12	13.85	13.85	-11.8	3,168	-0.37%
2024/03/11	0	0.00	1	13.70	13.75	-1	3,182	-0.03%
2024/03/08	2	13.73	6	13.51	13.55	-4	3,175	-0.13%
2024/03/07	0.1	14.00	7	13.95	13.90	-6.9	3,119	-0.22%
2024/03/06	5	14.00	0	0.00	14.05	5	3,090	0.16%
2024/03/05	0.3	14.05	0	0.00	14.00	0.3	3,129	0.01%
2024/03/04	3.1	14.10	0	0.00	14.05	3.1	3,123	0.10%
2024/03/01	0.1	14.21	0	0.00	14.10	0.1	3,153	0.00%
2024/02/29	1	14.16	0	0.00	14.15	1	3,180	0.03%
2024/02/27	1.1	14.10	0	0.00	14.10	1.1	3,200	0.03%
2024/02/26	1.1	14.25	0	0.00	14.25	1.1	3,169	0.03%
2024/02/22	0.1	14.40	0	0.00	14.30	0.1	3,174	0.00%
2024/02/16	0	0.00	1	14.40	14.45	-1	3,162	-0.03%
2024/02/05	0	0.00	4	14.20	14.25	-4	3,121	-0.13%
2024/02/01	0	0.00	2	14.50	14.55	-2	3,102	-0.06%
2024/01/30	2	14.50	2	14.45	14.50	0	3,067	0.00%
2024/01/29	0	0.00	7	14.74	14.75	-7	3,046	-0.23%
2024/01/26	4	14.54	1	14.55	14.50	3	3,020	0.10%
2024/01/25	1	14.35	0	0.00	14.40	1	2,991	0.03%
2024/01/24	0.1	14.50	2	14.45	14.35	-1.9	2,969	-0.06%
2024/01/23	0.1	14.35	0	0.00	14.25	0.1	2,954	0.00%
2024/01/22	1	14.15	0	0.00	14.15	1	2,937	0.03%
2024/01/19	2.5	14.02	0	0.00	14.10	2.5	2,918	0.09%
2024/01/18	1.5	14.07	0	0.00	14.05	1.5	2,900	0.05%
2024/01/17	9.1	14.09	0	0.00	14.05	9.1	2,888	0.31%
2024/01/16	6.3	14.33	0	14.45	14.30	6.3	2,815	0.22%
2024/01/11	3	14.65	0	0.00	14.60	3	2,752	0.11%
2024/01/10	2	14.78	18	14.75	14.70	-16	2,695	-0.59%
2024/01/09	0	0.00	2	14.95	14.95	-2	2,644	-0.08%
2024/01/08	0	0.00	1	15.25	15.15	-1	2,607	-0.04%
2024/01/05	0	0.00	2	15.15	15.20	-2	2,569	-0.08%
2024/01/04	15	15.08	0	0.00	15.05	15	2,550	0.59%
2024/01/03	0.2	15.25	1	15.20	15.15	-0.8	2,545	-0.03%
2024/01/02	1	15.20	1	15.15	15.15	0	2,515	0.00%
2023/12/29	0.1	15.20	7	15.21	15.20	-6.9	2,498	-0.28%
2023/12/28	3.2	15.06	2	15.10	15.10	1.2	2,454	0.05%
2023/12/27	0	0.00	2	15.10	15.10	-2	2,422	-0.08%
2023/12/26	7.1	15.20	14	15.39	15.10	-6.9	2,395	-0.29%
2023/12/25	18.5	14.89	6	14.85	14.85	12.5	2,213	0.56%
2023/12/22	2.3	15.11	4.2	15.10	15.05	-1.9	1,962	-0.09%
2023/12/21	0	0.00	5	15.28	15.30	-5	1,937	-0.26%
2023/12/20	6.1	15.05	0	0.00	15.05	6.1	1,865	0.33%
2023/12/19	16.1	14.82	0	0.00	14.90	16.1	1,841	0.87%
2023/12/18	2	15.30	9	15.29	15.20	-7	1,754	-0.40%
2023/12/15	25	15.28	6	15.25	15.25	19	1,714	1.11%
2023/12/14	1.1	15.30	16.1	15.21	15.20	-15	1,614	-0.93%
2023/12/13	1	15.20	0	0.00	15.15	1	1,560	0.06%
2023/12/12	3	15.10	1	15.45	15.45	2	1,536	0.13%
2023/12/11	36	15.32	5	15.23	15.20	31	1,441	2.15%
2023/12/08	7	15.75	4	15.79	15.70	3	1,371	0.22%
2023/12/07	8	15.70	0	0.00	15.70	8	1,337	0.60%
2023/12/06	12	16.03	2	15.98	15.95	10	1,305	0.77%
2023/12/05	2	15.95	2	16.00	16.00	0	1,296	0.00%
2023/12/04	13	15.99	5	16.03	16.00	8	1,276	0.63%
2023/12/01	10	15.95	0	0.00	15.95	10	1,251	0.80%
2023/11/30	6	15.91	2	16.05	16.05	4	1,242	0.32%
2023/11/29	3	16.10	0	0.00	16.10	3	1,197	0.25%
2023/11/28	35	16.14	0	0.00	16.20	35	1,185	2.95%
2023/11/24	0	0.00	16	16.78	16.75	-16	1,085	-1.47%
2023/11/23	0	0.00	3	16.40	16.45	-3	1,045	-0.29%
2023/11/22	1	16.35	1	16.50	16.45	0	1,038	0.00%
2023/11/20	0	0.00	1	16.45	16.35	-1	1,023	-0.10%
2023/11/17	1	16.30	0	0.00	16.35	1	1,025	0.10%
2023/11/16	0	0.00	15	16.25	16.35	-15	1,043	-1.44%
2023/11/15	0	0.00	1	15.90	16.15	-1	1,023	-0.10%
2023/11/14	1	15.75	1	15.80	15.80	0	1,023	0.00%
2023/11/10	3	15.80	0	0.00	15.80	3	1,096	0.27%
2023/11/09	16	15.94	0	0.00	15.85	16	1,163	1.37%
2023/11/06	0.2	16.30	0	0.00	16.15	0.2	1,275	0.01%
2023/11/03	18	16.02	8	16.00	16.05	10	1,278	0.78%
2023/11/02	11	15.80	5	15.88	15.90	6	1,287	0.47%
2023/10/25	1	16.00	0	0.00	16.05	1	1,436	0.07%
2023/10/23	1.5	15.95	1	15.95	15.95	0.5	1,472	0.03%
2023/10/20	1	15.80	0	0.00	15.90	1	1,472	0.07%
2023/10/19	0.3	16.30	0	0.00	16.20	0.3	1,469	0.02%
2023/10/18	2	16.25	0	0.00	16.15	2	1,475	0.14%
2023/10/04	1	16.20	0	0.00	16.30	1	1,644	0.06%
2023/10/03	2	16.65	0	0.00	16.50	2	1,647	0.12%
2023/09/28	0	0.00	1	16.70	16.65	-1	1,708	-0.06%
2023/09/27	1	16.70	0	0.00	16.65	1	1,730	0.06%
2023/09/26	1	16.80	0	0.00	16.75	1	1,741	0.06%
2023/09/21	2	17.10	0	0.00	17.10	2	1,759	0.11%
2023/09/18	0	17.40	0	0.00	17.40	0	1,745	0.00%
2023/09/15	10	17.30	0	0.00	17.25	10	1,753	0.57%
2023/09/14	0	0.00	20	17.42	17.40	-20	1,754	-1.14%
2023/09/13	21	17.50	114	17.45	17.55	-93	1,748	-5.32%	大賣/
2023/09/12	1	17.00	0	0.00	17.00	1	1,729	0.06%
2023/09/08	20	17.13	0	0.00	17.10	20	1,733	1.15%
2023/09/07	0	16.95	0	0.00	16.85	0	1,723	0.00%
2023/09/06	2	17.00	0	0.00	16.95	2	1,734	0.12%
2023/09/05	0	0.00	36	17.24	17.20	-36	1,737	-2.07%
2023/09/04	0	0.00	67	17.20	17.20	-67	1,737	-3.86%
2023/08/30	0	17.00	2	16.80	16.90	-2	1,751	-0.11%
2023/08/28	2	16.65	0	0.00	16.65	2	1,778	0.11%
2023/08/25	2	16.50	1	16.45	16.70	1	1,808	0.06%
2023/08/24	1	16.40	1	16.50	16.50	0	1,825	0.00%
2023/08/22	0	16.40	0	0.00	16.35	0	1,834	0.00%
2023/08/18	2	16.85	7	16.81	16.85	-5	1,825	-0.27%
2023/08/17	3	16.40	0	0.00	16.70	3	1,817	0.17%
2023/08/16	2	16.50	0	0.00	16.50	2	1,787	0.11%
2023/08/15	11.1	16.84	5	16.95	16.95	6.1	1,758	0.35%
2023/08/14	16	17.51	0	0.00	17.25	16	1,706	0.94%
2023/08/09	10	18.85	0	0.00	18.85	10	1,648	0.61%
2023/08/08	0	18.90	0	0.00	18.75	0	1,674	0.00%
2023/08/07	1	18.65	0	0.00	18.80	1	1,697	0.06%
2023/08/02	0	0.00	1	19.15	18.70	-1	1,718	-0.06%
2023/08/01	5	18.55	10	18.63	18.60	-5	1,668	-0.30%
2023/07/28	0	0.00	17	18.30	18.30	-17	1,654	-1.03%
2023/07/27	5	18.10	0	0.00	18.20	5	1,677	0.30%
2023/07/26	0	18.40	0	0.00	18.35	0	1,683	0.00%
2023/07/24	0.3	18.20	0	0.00	18.15	0.3	1,735	0.02%
2023/07/19	7	18.17	0	0.00	18.10	7	1,996	0.35%
2023/07/18	7	18.46	0	0.00	18.45	7	1,973	0.35%
2023/07/17	6	18.40	5	18.40	18.40	1	1,962	0.05%
2023/07/11	10.1	18.55	0	0.00	18.55	10.1	2,170	0.47%
2023/07/10	0	0.00	20	18.60	18.50	-20	2,291	-0.87%
2023/07/06	3	18.85	2	18.75	18.80	1	2,319	0.04%
2023/07/03	0	0.00	1	19.45	19.50	-1	2,421	-0.04%
2023/06/30	1	19.50	5	19.55	19.45	-4	2,443	-0.16%
2023/06/29	0	0.00	1	19.45	19.30	-1	2,438	-0.04%
2023/06/28	0.1	19.30	0	0.00	19.25	0.1	2,436	0.00%
2023/06/27	0.1	19.30	1	19.30	19.25	-0.9	2,458	-0.04%
2023/06/19	0	0.00	0.1	19.40	19.35	-0.1	2,530	0.00%
2023/06/16	0	0.00	2	19.43	19.45	-2	2,543	-0.08%
2023/06/15	1	19.20	0	0.00	19.30	1	2,531	0.04%
2023/06/12	1	19.30	0	0.00	19.35	1	2,625	0.04%
2023/06/09	2	19.50	0	0.00	19.45	2	2,629	0.08%
2023/06/07	4	19.59	6	19.64	19.55	-2	2,691	-0.07%
2023/06/05	2	19.60	5	19.57	19.65	-3	2,703	-0.11%
2023/06/02	15.1	19.38	8.2	19.33	19.35	6.9	2,685	0.26%
2023/06/01	7	19.10	21	19.10	19.15	-14	2,690	-0.52%
2023/05/31	23	18.99	0	0.00	19.00	23	2,689	0.86%
2023/05/30	1	18.90	10	19.00	18.95	-9	2,666	-0.34%
2023/05/29	22	19.08	13	19.01	19.00	9	2,667	0.34%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/25	3	19.20	2	19.30	19.10	1	2,697	0.04%
2023/05/24	1	19.25	0	0.00	19.45	1	2,685	0.04%
2023/05/23	1	19.20	11	19.31	19.30	-10	2,697	-0.37%
2023/05/22	0	0.00	2	19.13	19.15	-2	2,696	-0.07%
2023/05/19	7	19.04	0	0.00	19.00	7	2,708	0.26%
2023/05/18	10	19.20	0	0.00	19.20	10	2,706	0.37%
2023/05/17	0	0.00	1	19.15	19.20	-1	2,735	-0.04%
2023/05/16	0	0.00	2	19.08	19.05	-2	2,742	-0.07%
2023/05/15	0	0.00	1	19.00	19.00	-1	2,732	-0.04%
2023/05/12	2	18.98	0	0.00	18.90	2	2,774	0.07%
2023/05/11	2	18.98	0	0.00	18.75	2	2,751	0.07%
2023/05/10	2	19.25	0	0.00	19.25	2	2,767	0.07%
2023/05/09	1	19.55	0	0.00	19.45	1	2,776	0.04%
2023/05/08	0.1	19.75	3	19.75	19.75	-2.9	2,779	-0.11%
2023/05/05	0	0.00	1	19.80	19.70	-1	2,811	-0.04%
2023/05/04	10	19.69	0	0.00	19.70	10	2,852	0.35%
2023/05/03	1	19.80	1	19.95	19.85	0	2,862	0.00%
2023/05/02	1	20.05	0	0.00	20.10	1	2,900	0.03%
2023/04/28	1	20.15	0	0.00	20.25	1	2,931	0.03%
2023/04/27	0	0.00	2	20.35	20.30	-2	2,925	-0.07%
2023/04/26	1	20.25	0	0.00	20.25	1	2,960	0.03%
2023/04/25	14.1	20.48	19	20.51	20.30	-4.9	2,926	-0.17%
2023/04/24	6	20.95	29	20.89	20.80	-23	2,921	-0.79%
2023/04/21	1.1	20.17	10	20.25	20.25	-8.9	2,765	-0.32%
2023/04/20	3	20.18	2	20.35	20.25	1	2,771	0.04%
2023/04/19	16.2	20.22	1	20.15	20.20	15.2	2,771	0.55%
2023/04/18	13	20.58	0	0.00	20.55	13	2,732	0.48%
2023/04/17	22	21.15	4	21.16	21.20	18	2,683	0.67%
2023/04/14	0	0.00	5	21.11	21.15	-5	2,686	-0.19%
2023/04/13	0	0.00	11	20.95	20.75	-11	2,655	-0.41%
2023/04/12	4.8	20.53	4	20.75	20.60	0.8	2,543	0.03%
2023/04/10	5	20.19	3	20.42	20.40	2	2,513	0.08%
2023/04/07	25	20.09	0	0.00	20.20	25	2,507	1.00%
2023/04/06	21	20.34	13	20.62	20.15	8	2,542	0.31%
2023/03/31	0	0.00	1	19.80	20.00	-1	2,482	-0.04%
2023/03/29	0	20.00	0	0.00	19.85	0	2,644	0.00%
2023/03/27	0	0.00	1	20.00	20.00	-1	2,697	-0.04%
2023/03/24	0.1	19.70	0	0.00	19.60	0.1	2,738	0.00%
2023/03/23	0	0.00	0.2	19.45	19.45	-0.2	2,767	-0.01%
2023/03/21	0.2	19.50	0	0.00	19.40	0.2	2,841	0.01%
2023/03/17	0	0.00	13	19.53	19.55	-13	3,123	-0.42%
2023/03/16	2.2	19.09	0	0.00	18.90	2.2	3,124	0.07%
2023/03/15	1.2	19.46	0	0.00	19.45	1.2	3,186	0.04%
2023/03/14	0.1	19.70	0	0.00	19.55	0.1	3,328	0.00%
2023/03/13	0	0.00	15	19.65	19.65	-15	3,388	-0.44%
2023/03/10	0	0.00	8	19.67	19.60	-8	3,538	-0.23%
2023/03/09	0	0.00	3	19.90	19.90	-3	3,990	-0.08%
2023/03/08	0	0.00	10	20.00	20.00	-10	4,351	-0.23%
2023/03/07	1	19.95	21	19.95	20.00	-20	4,436	-0.45%
2023/03/06	10	19.85	13	19.98	19.85	-3	4,576	-0.07%
2023/03/03	2	19.85	0	0.00	19.85	2	4,645	0.04%
2023/03/02	3	19.80	0	0.00	19.75	3	4,680	0.06%
2023/03/01	7	19.81	0	0.00	19.80	7	4,684	0.15%
2023/02/24	5	19.90	0	0.00	19.90	5	4,677	0.11%
2023/02/23	2	20.05	25	19.99	19.95	-23	4,680	-0.49%
2023/02/22	5	19.85	0	0.00	19.85	5	4,664	0.11%
2023/02/21	2	19.85	0	0.00	19.80	2	4,678	0.04%
2023/02/14	0	0.00	2	19.50	19.50	-2	4,957	-0.04%
2023/02/08	11	19.74	4	19.65	19.60	7	4,977	0.14%
2023/02/06	0	0.00	13	19.95	19.95	-13	4,905	-0.26%
2023/02/03	6	19.81	0	0.00	19.85	6	4,885	0.12%
2023/02/02	5	20.05	1	20.00	19.95	4	4,851	0.08%
2023/02/01	3	20.12	0	0.00	20.10	3	4,806	0.06%
2023/01/31	0	0.00	11	20.09	20.05	-11	4,794	-0.23%
2023/01/30	4	19.78	0	0.00	19.80	4	4,739	0.08%
2023/01/16	0	0.00	10	19.68	19.70	-10	4,665	-0.21%
2023/01/13	0	0.00	1	19.50	19.50	-1	4,597	-0.02%
2023/01/12	0	0.00	30	19.58	19.60	-30	4,591	-0.65%
2023/01/10	0	0.00	4	19.50	19.40	-4	4,540	-0.09%
2023/01/05	0.2	19.20	9	19.53	19.30	-8.8	4,514	-0.19%
2023/01/04	1	19.35	0	0.00	19.30	1	4,480	0.02%
2023/01/03	0	0.00	10	19.00	19.20	-10	4,453	-0.22%
2022/12/30	12	18.82	0	0.00	18.85	12	4,427	0.27%
2022/12/29	2	18.80	1	18.80	18.80	1	4,415	0.02%
2022/12/28	10.3	18.88	0	0.00	18.85	10.3	4,417	0.23%
2022/12/27	0	0.00	4	19.13	19.20	-4	4,403	-0.09%
2022/12/26	0	0.00	13	19.22	19.10	-13	4,384	-0.30%
2022/12/23	1	19.00	32	18.82	18.95	-31	4,368	-0.71%
2022/12/22	31	18.25	15	18.69	18.75	16	4,346	0.37%
2022/12/21	11	18.19	0	0.00	18.15	11	4,338	0.25%
2022/12/16	12	18.64	10	18.40	18.35	2	4,271	0.05%
2022/12/15	10	19.10	11	19.14	19.05	-1	4,192	-0.02%
2022/12/14	1	18.60	1	18.60	18.80	0	4,160	0.00%
2022/12/13	5	18.35	11	18.52	18.50	-6	4,147	-0.14%
2022/12/12	16	18.35	0	0.00	18.45	16	4,095	0.39%
2022/12/09	28	19.24	19	19.44	19.00	9	4,067	0.22%
2022/12/08	8	18.72	0	0.00	18.85	8	3,862	0.21%
2022/12/07	21	18.90	0	0.00	18.85	21	3,836	0.55%
2022/12/06	11	19.27	8	19.20	19.20	3	3,753	0.08%
2022/12/05	2.5	20.30	2	20.15	20.20	0.5	3,604	0.01%
2022/12/02	7	20.49	0	0.00	20.30	7	3,560	0.20%
2022/12/01	8	21.05	19	20.98	20.70	-11	3,402	-0.32%
2022/11/30	13	20.42	45	20.01	20.80	-32	2,936	-1.09%
2022/11/29	2	19.00	1	18.80	18.95	1	2,586	0.04%
2022/11/28	2	18.40	6	18.85	18.80	-4	2,511	-0.16%
2022/11/25	0	0.00	23	18.38	18.30	-23	2,377	-0.97%
2022/11/23	0	0.00	2	17.45	17.50	-2	2,259	-0.09%
2022/11/22	0	0.00	2	17.55	17.35	-2	2,275	-0.09%
2022/11/21	3	17.35	0	17.50	17.35	3	2,281	0.13%
2022/11/17	12	17.51	3	17.63	17.65	9	2,379	0.38%
2022/11/16	6	17.48	0	0.00	17.35	6	2,368	0.25%
2022/11/15	33	17.64	3	17.70	17.70	30	2,326	1.29%
2022/11/14	12	17.58	97	17.44	17.80	-85	2,318	-3.67%
2022/11/11	2.5	18.26	0	0.00	18.05	2.5	2,211	0.11%
2022/11/09	0	0.00	40	18.42	18.50	-40	2,248	-1.78%
2022/11/08	1	18.10	2	18.10	18.00	-1	2,258	-0.04%
2022/11/07	1	18.10	10	18.10	18.05	-9	2,362	-0.38%
2022/11/04	0	0.00	5	17.90	17.95	-5	2,357	-0.21%
2022/11/03	0	0.00	14	17.80	17.75	-14	2,362	-0.59%
2022/10/31	0	0.00	6	17.45	17.40	-6	2,386	-0.25%
2022/10/28	2	17.50	0	0.00	17.30	2	2,430	0.08%
2022/10/27	0	0.00	6	17.55	17.65	-6	2,459	-0.24%
2022/10/26	0	0.00	4	17.30	17.25	-4	2,450	-0.16%
2022/10/25	0.1	17.20	0	0.00	17.05	0.1	2,449	0.00%
2022/10/24	8	17.15	0	0.00	17.10	8	2,451	0.33%
2022/10/20	5	17.00	0	0.00	17.20	5	2,443	0.20%
2022/10/18	0	0.00	1	17.40	17.45	-1	2,447	-0.04%
2022/10/14	2.1	17.35	17	17.15	17.10	-14.9	2,461	-0.61%
2022/10/13	3	16.82	3	17.05	16.80	0	2,486	0.00%
2022/10/07	5	17.90	1	17.95	18.00	4	2,567	0.16%
2022/10/04	0	0.00	1	17.70	17.75	-1	3,093	-0.03%
2022/10/03	1	17.60	1	17.75	17.55	0	3,173	0.00%
2022/09/27	2	17.53	2	17.60	17.55	0	3,304	0.00%
2022/09/26	1	17.85	0	0.00	17.85	1	3,292	0.03%
2022/09/19	0	0.00	1	18.70	18.65	-1	3,384	-0.03%
2022/09/15	2	18.80	0	0.00	18.80	2	3,416	0.06%
2022/09/14	0	0.00	0	18.70	18.65	0	3,531	0.00%
2022/09/13	5	18.55	4	18.69	18.65	1	3,590	0.03%
2022/09/12	20	18.48	11	18.51	18.45	9	3,645	0.25%
2022/09/08	2	18.25	12	18.30	18.45	-10	3,663	-0.27%
2022/09/07	10	17.99	0	0.00	17.95	10	3,661	0.27%
2022/09/06	1	18.20	3	18.25	18.30	-2	3,673	-0.05%
2022/09/05	2	18.40	0	0.00	18.35	2	3,674	0.05%
2022/09/01	9	18.65	0	0.00	18.70	9	3,667	0.25%
2022/08/31	2	18.75	0	0.00	18.80	2	3,658	0.05%
2022/08/30	3	18.78	3	18.80	18.75	0	3,674	0.00%
2022/08/29	0	0.00	2	18.80	18.75	-2	3,704	-0.05%
2022/08/26	0	0.00	1	19.15	19.15	-1	3,702	-0.03%
2022/08/24	5	19.28	24	19.26	19.20	-19	3,731	-0.51%
2022/08/22	12	18.79	0	0.00	18.90	12	3,717	0.32%
2022/08/19	0	0.00	4	18.85	18.90	-4	3,723	-0.11%
2022/08/18	0	0.00	0.2	18.70	18.70	-0.2	3,735	-0.01%
2022/08/17	18	18.72	7	18.57	18.70	11	3,748	0.29%
2022/08/16	1	18.90	8	18.95	18.85	-7	3,712	-0.19%
2022/08/15	8	19.08	40	19.11	19.20	-32	3,655	-0.88%
2022/08/12	40	19.25	10	19.30	19.25	30	3,634	0.83%
2022/08/11	5	19.70	0	0.00	19.85	5	3,577	0.14%
2022/08/10	8	19.50	0	0.00	19.55	8	3,591	0.22%
2022/08/08	0	0.00	12	19.31	19.40	-12	3,651	-0.33%
2022/07/28	0.1	19.75	0	0.00	19.75	0.1	4,002	0.00%
2022/07/27	0.1	19.70	27	19.60	19.65	-26.9	4,036	-0.67%
2022/07/25	0	0.00	6	19.55	19.65	-6	4,118	-0.15%
2022/07/22	6	19.30	0	0.00	19.35	6	4,178	0.14%
2022/07/21	0	19.40	0	0.00	19.50	0	4,277	0.00%
2022/07/20	2	19.55	0	0.00	19.35	2	4,312	0.05%
2022/07/19	25	19.40	0	0.00	19.35	25	4,361	0.57%
2022/07/18	40	18.95	27	18.86	18.90	13	4,350	0.30%
2022/07/15	22	18.85	0	0.00	18.80	22	4,367	0.50%
2022/07/14	28	19.03	87	19.21	19.20	-59	4,323	-1.36%
2022/07/13	32	20.76	27	20.79	20.60	5	4,147	0.12%
2022/07/12	20	20.48	0	0.00	20.35	20	3,987	0.50%
2022/07/11	0	21.60	0	0.00	21.40	0	3,872	0.00%
2022/07/08	2	21.65	0	0.00	21.65	2	3,871	0.05%
2022/07/07	4	21.45	10	21.65	21.55	-6	3,848	-0.16%
2022/07/06	10	21.96	25	21.61	21.40	-15	3,823	-0.39%
2022/07/01	6	22.02	0	0.00	21.95	6	3,924	0.15%
2022/06/30	20	22.73	0	0.00	22.70	20	3,952	0.51%
2022/06/29	25	23.17	1	23.20	23.20	24	4,061	0.59%
2022/06/27	0	0.00	1	23.20	23.20	-1	4,495	-0.02%
2022/06/24	32	22.75	1	22.85	22.75	31	4,487	0.69%
2022/06/23	5	22.30	91	22.40	22.35	-86	4,515	-1.90%
2022/06/22	6	22.28	0	0.00	22.25	6	4,511	0.13%
2022/06/21	7	23.01	0	0.00	23.10	7	4,418	0.16%
2022/06/20	4	23.80	2	23.35	22.80	2	4,393	0.05%
2022/06/17	5	23.65	0	0.00	23.60	5	4,361	0.11%
2022/06/16	60	24.05	0	0.00	23.85	60	4,373	1.37%
2022/06/15	0	0.00	6	24.16	24.20	-6	4,381	-0.14%
2022/06/14	11.1	23.95	0	0.00	23.95	11.1	4,404	0.25%
2022/06/13	2	24.15	80	24.10	24.15	-78	4,426	-1.76%
2022/06/10	1	24.65	0	0.00	24.60	1	4,429	0.02%
2022/06/08	0	0.00	5	24.74	24.60	-5	4,538	-0.11%
2022/06/07	1	24.50	0	0.00	24.50	1	4,595	0.02%
2022/06/06	6	24.60	0	0.00	24.55	6	4,808	0.12%
2022/06/02	0	0.00	7	24.75	24.75	-7	4,978	-0.14%
2022/06/01	12	24.52	0	0.00	24.50	12	5,083	0.24%
2022/05/31	5	24.45	2	24.40	24.50	3	5,132	0.06%
2022/05/30	10	24.35	1	24.35	24.30	9	5,269	0.17%
2022/05/27	3	24.10	11	24.05	24.00	-8	5,388	-0.15%
2022/05/26	0	0.00	1	24.05	23.95	-1	5,504	-0.02%
2022/05/25	1	24.15	0	0.00	24.10	1	5,539	0.02%
2022/05/24	12.4	24.26	6	24.25	24.10	6.4	5,633	0.11%
2022/05/23	0	0.00	3	24.05	24.15	-3	5,624	-0.05%
2022/05/20	2	24.30	0	0.00	24.10	2	5,713	0.04%
2022/05/19	0	0.00	3	23.92	24.15	-3	5,774	-0.05%
2022/05/18	0	0.00	5	24.35	24.55	-5	5,777	-0.09%
2022/05/17	1	24.00	0	0.00	24.20	1	5,804	0.02%
2022/05/16	4	23.95	5	24.00	23.95	-1	5,853	-0.02%
2022/05/13	22	23.70	6	23.74	23.80	16	5,880	0.27%
2022/05/12	16	23.73	0	0.00	23.45	16	6,070	0.26%
2022/05/11	0	0.00	4	24.15	24.20	-4	6,223	-0.06%
2022/05/09	10	24.55	2	24.80	24.60	8	6,485	0.12%
2022/05/06	8	25.57	0	0.00	25.55	8	6,541	0.12%
2022/05/05	8	26.03	20	26.00	26.15	-12	6,623	-0.18%
2022/05/04	0	0.00	1	25.85	25.85	-1	6,626	-0.02%
2022/05/03	7	25.65	0	0.00	25.65	7	6,694	0.10%
2022/04/29	1	26.10	6	26.08	26.05	-5	6,777	-0.07%
2022/04/28	15	25.51	2	25.75	25.80	13	6,871	0.19%
2022/04/27	16	25.10	0	0.00	25.05	16	6,853	0.23%
2022/04/26	0	0.00	0	25.85	26.00	0	6,861	0.00%
2022/04/25	15	26.01	47	26.09	25.95	-32	6,865	-0.47%
2022/04/22	21	26.48	0	0.00	26.50	21	6,816	0.31%
2022/04/21	2	26.55	2	26.55	26.50	0	6,834	0.00%
2022/04/20	6	26.23	0	0.00	26.30	6	6,875	0.09%
2022/04/19	5	26.10	0	0.00	26.25	5	6,929	0.07%
2022/04/18	22	26.05	0	0.00	26.05	22	7,130	0.31%
2022/04/15	10	26.40	0	0.00	26.40	10	7,184	0.14%
2022/04/14	2	26.35	2	26.55	26.55	0	7,364	0.00%
2022/04/13	15	26.28	1	26.30	26.30	14	7,342	0.19%
2022/04/12	3	26.08	5	26.05	26.15	-2	7,389	-0.03%
2022/04/11	7	26.44	1	26.40	26.15	6	7,410	0.08%
2022/04/08	1	26.45	2	26.50	26.60	-1	7,422	-0.01%
2022/04/07	43	26.36	1	26.25	26.25	42	7,512	0.56%
2022/04/06	5	26.75	0	0.00	26.75	5	7,510	0.07%
2022/04/01	32	26.97	25	27.05	27.00	7	7,483	0.09%
2022/03/31	46	27.41	1	27.50	27.30	45	7,388	0.61%
2022/03/30	16	28.19	37	28.11	27.85	-21	7,366	-0.29%
2022/03/29	0	0.00	5	26.80	26.80	-5	7,049	-0.07%
2022/03/28	9	26.84	2	26.70	26.80	7	7,062	0.10%
2022/03/25	0	0.00	5	27.15	27.25	-5	7,058	-0.07%
2022/03/24	15	26.97	0	0.00	26.95	15	7,056	0.21%
2022/03/23	5	27.15	3	27.17	27.15	2	7,109	0.03%
2022/03/22	2	27.00	0	0.00	27.15	2	7,152	0.03%
2022/03/21	0	0.00	6	26.95	27.00	-6	7,239	-0.08%
2022/03/18	2	26.65	33	26.71	26.55	-31	7,296	-0.42%
2022/03/17	0	0.00	18	26.74	26.75	-18	7,342	-0.25%
2022/03/16	2	26.25	0	0.00	26.30	2	7,413	0.03%
2022/03/15	25	26.43	3	26.52	26.40	22	7,471	0.29%
2022/03/14	33	26.68	6	26.35	26.80	27	7,632	0.35%
2022/03/11	3	26.28	0	0.00	26.25	3	7,710	0.04%
2022/03/10	12	26.38	5	26.50	26.50	7	7,763	0.09%
2022/03/09	60	26.44	3	26.33	26.10	57	7,810	0.73%
2022/03/08	31	26.92	2	26.85	26.70	29	7,737	0.37%
2022/03/07	40	27.95	0	0.00	27.75	40	7,794	0.51%
2022/03/04	20	28.73	12	28.72	28.65	8	8,034	0.10%
2022/03/03	1	28.95	61.3	29.02	28.95	-60.3	8,350	-0.72%
2022/03/02	2	29.00	25	29.02	28.85	-23	9,203	-0.25%
2022/03/01	5	28.60	22	28.79	28.75	-17	9,854	-0.17%
2022/02/25	10	28.00	2	28.10	28.40	8	10,084	0.08%
2022/02/24	44	27.91	2	28.10	27.80	42	10,113	0.42%
2022/02/23	11	28.36	0	0.00	28.45	11	10,078	0.11%
2022/02/22	20	28.74	34	28.47	28.35	-14	10,231	-0.14%
2022/02/21	2	28.70	9	28.64	28.70	-7	10,260	-0.07%
2022/02/18	5	28.30	2	28.30	28.55	3	10,295	0.03%
2022/02/17	0	28.35	0	0.00	28.35	0	10,442	0.00%
2022/02/16	14	28.26	0	0.00	28.25	14	10,722	0.13%
2022/02/15	0	0.00	2	28.30	28.35	-2	11,238	-0.02%
2022/02/14	55	28.51	17	28.98	28.30	38	11,335	0.34%
2022/02/11	29.1	29.01	26.2	29.05	29.00	2.9	11,247	0.03%
2022/02/10	1.2	28.89	35	28.84	28.80	-33.8	11,082	-0.31%
2022/02/09	3	28.40	25	28.47	28.50	-22	10,962	-0.20%
2022/02/08	4	28.13	36	28.28	28.25	-32	10,899	-0.29%
2022/02/07	7	27.45	42	27.41	27.80	-35	10,850	-0.32%
2022/01/26	3	26.68	0	0.00	26.60	3	10,807	0.03%
2022/01/25	22	26.55	0	0.00	26.50	22	10,809	0.20%
2022/01/24	15	27.01	5	27.02	27.00	10	10,773	0.09%
2022/01/21	46	27.78	2	28.10	27.50	44	10,718	0.41%
2022/01/20	6	27.63	8	27.84	27.85	-2	10,619	-0.02%
2022/01/19	13	27.73	0	0.00	27.60	13	10,619	0.12%
2022/01/18	13	27.92	3	27.88	27.80	10	10,534	0.09%
2022/01/17	3	27.85	1	27.85	28.05	2	10,569	0.02%
2022/01/14	2	27.90	3	27.87	27.85	-1	10,674	-0.01%
2022/01/13	4	28.04	1	28.05	28.05	3	10,691	0.03%
2022/01/12	1	27.60	0	0.00	27.75	1	10,724	0.01%
2022/01/11	42	27.73	29	27.84	27.65	13	10,735	0.12%
2022/01/10	0.1	28.00	0	0.00	28.05	0.1	10,654	0.00%
2022/01/07	9	28.69	26	28.41	28.25	-17	10,611	-0.16%
2022/01/06	7	28.05	0	0.00	28.10	7	10,514	0.07%
2022/01/05	49	28.09	30	28.10	28.10	19	10,537	0.18%
2022/01/04	36	28.22	2	28.25	28.25	34	10,557	0.32%
2022/01/03	32	28.43	10	28.45	28.40	22	10,591	0.21%
2021/12/30	10	28.90	18	28.82	28.70	-8	10,636	-0.08%
2021/12/29	25	28.66	2	28.70	28.85	23	10,723	0.21%
2021/12/28	11	28.60	0	0.00	28.65	11	10,792	0.10%
2021/12/27	31	28.60	2	28.55	28.50	29	11,099	0.26%
2021/12/24	51	28.54	8	28.57	28.40	43	11,428	0.38%
2021/12/23	1	28.30	24	28.30	28.35	-23	11,759	-0.20%
2021/12/22	3	28.30	4	28.28	28.20	-1	12,365	-0.01%
2021/12/21	1	28.20	42	28.26	28.20	-41	12,689	-0.32%
2021/12/20	10	28.34	195	28.23	28.10	-185	13,086	-1.41%	大賣/鉅額交易
2021/12/17	20	28.28	21	28.28	28.30	-1	13,159	-0.01%
2021/12/16	78	27.97	2	27.98	27.90	76	13,171	0.58%
2021/12/15	162	28.05	13	28.06	27.95	149	13,213	1.13%	大買/鉅額交易
2021/12/14	4	28.25	0	0.00	28.10	4	13,455	0.03%
2021/12/13	20	28.16	0	0.00	28.15	20	13,645	0.15%
2021/12/10	39	28.25	5	28.31	28.20	34	13,719	0.25%
2021/12/09	7.1	28.46	2	28.45	28.45	5.1	13,672	0.04%
2021/12/08	21	28.73	2	28.78	28.55	19	13,661	0.14%
2021/12/07	5	28.60	6	28.58	28.75	-1	13,548	-0.01%
2021/12/06	39	28.39	50	28.35	28.35	-11	13,459	-0.08%
2021/12/03	77	28.51	37	28.55	28.50	40	13,445	0.30%
2021/12/02	36	28.54	2	28.50	28.40	34	13,374	0.25%
2021/12/01	19.6	28.58	305	28.75	28.70	-285.4	13,300	-2.15%	大賣/鉅額交易
2021/11/30	76	28.75	58	29.04	28.75	18	13,134	0.14%
2021/11/29	35	28.92	4	28.75	28.70	31	12,856	0.24%
2021/11/26	129	29.94	106	29.89	29.80	23	12,642	0.18%	大買/大賣/
2021/11/25	127	29.59	106.8	29.96	29.75	20.2	11,857	0.17%	大買/大賣/
2021/11/24	121	28.83	146	29.10	29.20	-25	11,104	-0.23%	大買/大賣/
2021/11/23	67	28.20	1	28.15	28.15	66	10,814	0.61%
2021/11/22	2	28.38	1	28.30	28.30	1	10,788	0.01%
2021/11/19	7	28.90	3	28.83	28.50	4	10,778	0.04%
2021/11/18	4	28.39	3	28.53	28.70	1	10,714	0.01%
2021/11/17	7	28.28	24	28.25	28.15	-17	10,699	-0.16%
2021/11/16	39	28.45	4	28.40	28.45	35	10,782	0.32%
2021/11/15	44	29.20	17	28.99	28.80	27	10,695	0.25%
2021/11/12	21	29.00	174	28.79	29.55	-153	10,498	-1.46%	大賣/鉅額交易
2021/11/11	104	27.55	3	27.57	27.50	101	10,105	1.00%	大買/鉅額交易
2021/11/10	33	28.37	1	28.15	28.15	32	10,236	0.31%
2021/11/09	4	27.93	13	27.92	27.95	-9	10,379	-0.09%
2021/11/08	27	27.74	2	27.80	27.85	25	10,598	0.24%
2021/11/05	8	27.28	25	27.46	27.55	-17	10,861	-0.16%
2021/11/04	3	27.10	31	27.00	27.10	-28	10,873	-0.26%
2021/11/03	2	27.50	12	27.53	27.50	-10	10,892	-0.09%
2021/11/02	31	27.10	4	27.04	26.95	27	11,027	0.24%
2021/11/01	12	27.05	4	27.24	27.05	8	11,256	0.07%
2021/10/29	16	26.90	5	26.92	27.00	11	11,323	0.10%
2021/10/28	6	26.78	0	0.00	26.95	6	11,313	0.05%
2021/10/27	3	26.60	32	26.70	26.55	-29	11,359	-0.26%
2021/10/26	1	26.85	3	26.80	26.80	-2	11,391	-0.02%
2021/10/25	32	26.46	32	26.32	26.80	0	11,456	0.00%
2021/10/22	8	26.54	2	26.35	26.35	6	11,536	0.05%
2021/10/21	13	26.88	6	26.97	26.85	7	11,544	0.06%
2021/10/20	49	27.16	4	26.89	26.90	45	11,630	0.39%
2021/10/19	4	27.13	0	0.00	27.30	4	11,719	0.03%
2021/10/18	391.2	27.49	20	27.78	27.35	371.2	11,753	3.16%	大買/鉅額交易
2021/10/15	9	27.11	7	27.14	27.20	2	11,849	0.02%
2021/10/14	11	26.70	10	26.80	26.95	1	12,027	0.01%
2021/10/13	16.2	27.26	174.2	27.24	27.15	-158	12,000	-1.32%	大賣/鉅額交易
2021/10/12	5.2	27.93	1	27.75	27.75	4.2	12,108	0.03%
2021/10/08	22.2	28.27	26	28.10	28.10	-3.8	12,156	-0.03%
2021/10/07	6	28.24	10	28.60	28.70	-4	12,374	-0.03%
2021/10/06	2	27.85	29	28.23	28.10	-27	12,730	-0.21%
2021/10/05	29	26.97	8	27.07	27.60	21	12,779	0.16%
2021/10/04	25	27.41	13	27.51	26.85	12	12,812	0.09%
2021/10/01	165	28.34	138	28.12	28.10	27	12,723	0.21%	大買/大賣/
2021/09/30	81	29.15	9	29.03	28.95	72	12,932	0.56%
2021/09/29	77	30.58	43	30.36	29.80	34	13,036	0.26%
2021/09/28	18	30.46	57	30.33	31.00	-39	13,169	-0.30%
2021/09/27	34	29.97	62.2	30.05	30.35	-28.2	16,563	-0.17%
2021/09/24	32	29.30	1	29.25	29.25	31	18,467	0.17%
2021/09/23	15	28.82	8	28.97	29.15	7	18,717	0.04%
2021/09/22	4	28.49	101	28.59	28.65	-97	18,974	-0.51%	大賣/
2021/09/17	147	29.14	0	0.00	29.10	147	19,124	0.77%	大買/鉅額交易
2021/09/16	171	29.32	27	29.73	29.90	144	18,943	0.76%	大買/鉅額交易
2021/09/15	10	28.85	185	28.82	28.80	-175	18,890	-0.93%	大賣/鉅額交易
2021/09/14	180	29.14	170	28.92	29.15	10	19,005	0.05%	大買/大賣/
2021/09/13	5	29.45	4	29.30	29.40	1	19,224	0.01%
2021/09/10	2	28.80	27	28.82	28.90	-25	19,502	-0.13%
2021/09/09	170	28.41	0	0.00	28.50	170	19,690	0.86%	大買/鉅額交易
2021/09/08	2	28.35	151	28.34	28.45	-149	19,913	-0.75%	大賣/鉅額交易
2021/09/07	41	28.79	1	28.70	28.85	40	20,858	0.19%
2021/09/06	107	28.62	2	28.65	28.50	105	21,221	0.49%	大買/鉅額交易
2021/09/03	71	29.56	0	0.00	29.25	71	21,757	0.33%
2021/09/02	26	29.76	0	29.45	29.45	26	22,413	0.12%
2021/09/01	6	30.35	7	30.18	30.10	-1	22,929	0.00%
2021/08/31	2	29.98	36	30.17	30.45	-34	23,466	-0.14%
2021/08/27	0	0.00	1	29.30	29.50	-1	24,911	0.00%
2021/08/26	12	28.99	18	28.96	29.05	-6	25,559	-0.02%
2021/08/25	3	28.75	11	28.75	28.90	-8	26,376	-0.03%
2021/08/24	26	28.75	4	28.94	28.75	22	26,576	0.08%
2021/08/23	10	28.53	33.3	28.53	28.45	-23.3	26,948	-0.09%
2021/08/20	49	28.44	27	28.49	28.10	22	27,069	0.08%
2021/08/19	15	29.43	25	29.60	29.00	-10	27,083	-0.04%
2021/08/18	0	0.00	20	29.49	29.95	-20	27,251	-0.07%
2021/08/17	49	29.56	0	0.00	29.20	49	27,885	0.18%
2021/08/16	26	30.55	27	30.56	29.90	-1	27,993	0.00%
2021/08/13	14	31.34	64	31.41	31.20	-50	28,018	-0.18%
2021/08/12	5	31.16	17	31.11	31.30	-12	28,173	-0.04%
2021/08/11	54	30.70	1	30.65	30.00	53	28,360	0.19%
2021/08/10	1	30.80	1	30.50	30.70	0	28,688	0.00%
2021/08/09	3	30.63	29	30.51	30.70	-26	29,084	-0.09%
2021/08/06	17	31.02	45	31.45	30.95	-28	29,674	-0.09%
2021/08/05	3	30.75	39	30.81	30.90	-36	29,798	-0.12%
2021/08/04	7	30.07	22	30.27	30.30	-15	30,190	-0.05%
2021/08/03	0	0.00	10	29.75	29.60	-10	30,703	-0.03%
2021/08/02	1	29.35	0	0.00	29.75	1	31,372	0.00%
2021/07/30	0	0.00	1	29.15	29.15	-1	31,833	0.00%
2021/07/29	2	29.00	6	29.04	29.30	-4	32,167	-0.01%
2021/07/28	6	28.83	12	28.90	28.90	-6	32,510	-0.02%
2021/07/27	18	29.33	0	0.00	29.25	18	33,073	0.05%
2021/07/26	25	29.87	2	30.20	29.75	23	33,683	0.07%
2021/07/23	1	30.40	57	30.57	30.45	-56	34,349	-0.16%
2021/07/22	16	29.45	1	29.75	29.45	15	34,457	0.04%
2021/07/21	12	29.38	2	29.63	29.30	10	34,896	0.03%
2021/07/20	51	30.21	6	30.58	30.05	45	35,053	0.13%
2021/07/19	0	0.00	8	31.41	31.40	-8	35,307	-0.02%
2021/07/16	2	31.23	44	31.41	31.30	-42	36,742	-0.11%
2021/07/15	1	30.45	42.1	30.53	31.15	-41.1	37,062	-0.11%
2021/07/14	24	29.50	10.2	29.75	30.05	13.8	37,787	0.04%
2021/07/13	36	30.62	5	30.56	30.15	31	38,665	0.08%
2021/07/12	30	31.80	7	31.54	31.45	23	38,720	0.06%
2021/07/09	17.2	31.87	3	32.10	31.80	14.2	39,020	0.04%
2021/07/08	21	31.90	39	32.00	32.10	-18	39,246	-0.05%
2021/07/07	74	32.33	26	32.59	31.80	48	39,497	0.12%
2021/07/06	49	32.94	27	33.25	33.35	22	39,662	0.06%
2021/07/05	38	32.56	50	33.02	32.75	-12	39,482	-0.03%
2021/07/02	180.1	33.76	135	34.74	32.00	45.1	39,015	0.12%	大買/大賣/
2021/07/01	61	32.00	195	32.37	32.90	-134	35,475	-0.38%	大賣/鉅額交易
2021/06/30	16	29.78	35	29.95	29.95	-19	33,491	-0.06%
2021/06/29	28	29.40	8	29.86	29.30	20	33,314	0.06%
2021/06/28	3	29.47	23	29.48	29.70	-20	33,309	-0.06%
2021/06/25	7	29.22	2	29.23	29.05	5	33,238	0.02%
2021/06/24	10	28.90	24	29.19	29.15	-14	33,558	-0.04%
2021/06/23	45	28.93	1	29.35	28.75	44	34,034	0.13%
2021/06/22	47	29.04	48	29.14	29.00	-1	34,354	0.00%
2021/06/21	50	28.36	24	28.48	28.50	26	34,152	0.08%
2021/06/18	19	29.20	15	29.10	29.10	4	33,904	0.01%
2021/06/17	15	29.23	2	29.20	29.55	13	33,817	0.04%
2021/06/16	95	30.01	53	29.75	29.05	42	33,732	0.12%
2021/06/15	13	30.09	10	30.60	30.10	3	32,787	0.01%
2021/06/11	60	29.97	57	29.98	30.00	3	32,499	0.01%
2021/06/09	49	29.97	11	30.46	30.05	38	31,523	0.12%
2021/06/08	34	29.91	19	30.25	29.80	15	31,112	0.05%
2021/06/07	61	29.91	121	29.72	29.80	-60	30,592	-0.20%	大賣/
2021/06/04	28	28.68	31.1	28.88	28.60	-3.1	29,651	-0.01%
2021/06/03	15	28.25	23	28.57	28.50	-8	29,516	-0.03%
2021/06/02	90	27.80	95	27.78	27.60	-5	29,646	-0.02%
2021/06/01	80	26.93	3	27.00	27.00	77	28,925	0.27%
2021/05/31	17	26.69	32	27.07	26.80	-15	28,924	-0.05%
2021/05/28	16	26.12	43	26.43	26.20	-27	28,562	-0.09%
2021/05/27	25	25.89	3	25.82	25.75	22	28,446	0.08%
2021/05/26	32	26.05	315.7	25.81	26.05	-283.7	28,348	-1.00%	大賣/鉅額交易
2021/05/25	29	26.31	60	26.60	25.90	-31	28,179	-0.11%
2021/05/24	19	25.02	31	25.28	25.15	-12	27,684	-0.04%
2021/05/21	27	24.48	14	24.73	24.80	13	27,756	0.05%
2021/05/20	29	24.57	30	25.03	24.00	-1	27,565	0.00%
2021/05/19	24	24.44	33	24.33	24.45	-9	27,252	-0.03%
2021/05/18	52	24.13	53.1	24.71	24.85	-1.1	26,955	0.00%
2021/05/17	44	24.58	3	24.55	24.05	41	26,378	0.16%
2021/05/14	26	27.35	57	27.36	26.70	-31	25,940	-0.12%
2021/05/13	32	24.79	27	25.66	25.00	5	25,311	0.02%
2021/05/12	73	26.37	29	26.19	25.70	44	25,069	0.18%
2021/05/11	132	29.15	110	29.17	28.00	22	24,485	0.09%	大買/大賣/
2021/05/10	21	28.77	44	28.56	28.90	-23	23,939	-0.10%
2021/05/07	49	29.09	37	29.63	29.05	12	23,292	0.05%
2021/05/06	32	31.80	184	32.00	32.25	-152	22,826	-0.67%	大賣/鉅額交易
2021/05/05	31	31.48	115	31.55	31.30	-84	22,518	-0.37%	大賣/
2021/05/04	134	30.53	54	30.80	30.20	80	22,164	0.36%	大買/
2021/05/03	100	33.16	37	33.08	32.65	63	21,499	0.29%
2021/04/29	48	32.84	101	33.37	33.50	-53	20,888	-0.25%	大賣/
2021/04/28	37	32.38	17	32.87	32.50	20	20,155	0.10%
2021/04/27	12	32.18	27	32.49	32.60	-15	20,086	-0.07%
2021/04/26	15	31.31	30	31.89	32.10	-15	19,617	-0.08%
2021/04/23	34	31.05	84	31.03	31.30	-50	19,396	-0.26%
2021/04/22	161	32.35	138.2	32.97	31.75	22.8	19,134	0.12%	大買/大賣/
2021/04/21	30	31.47	42	31.40	31.40	-12	17,793	-0.07%
2021/04/20	123	32.00	86	31.19	31.85	37	17,379	0.21%	大買/
2021/04/19	26	31.83	155	31.97	32.65	-129	16,683	-0.77%	大賣/鉅額交易
2021/04/16	16	29.15	121	29.64	29.70	-105	15,557	-0.67%	大賣/鉅額交易
2021/04/15	48	29.07	64	29.23	29.15	-16	15,203	-0.11%
2021/04/14	191	27.92	44	27.63	27.90	147	14,958	0.98%	大買/鉅額交易
2021/04/13	77	28.74	22	28.11	28.20	55	14,843	0.37%
2021/04/12	146	28.79	44	29.22	29.60	102	14,702	0.69%	大買/鉅額交易
2021/04/09	13	28.07	17	28.19	28.45	-4	14,253	-0.03%
2021/04/08	10	27.50	43	27.81	28.00	-33	14,186	-0.23%
2021/04/07	24	27.68	3	27.62	27.80	21	14,574	0.14%
2021/04/06	36	27.79	32	27.91	27.90	4	14,641	0.03%
2021/04/01	12	27.18	19	27.31	27.30	-7	14,455	-0.05%
2021/03/31	31	27.42	54	27.73	27.50	-23	14,359	-0.16%
2021/03/30	30	27.14	64	26.99	27.30	-34	14,217	-0.24%
2021/03/29	72	27.10	80	27.33	27.00	-8	14,377	-0.06%
2021/03/26	55	26.68	18	26.62	26.80	37	15,094	0.25%
2021/03/25	5	26.00	94	25.75	25.95	-89	14,603	-0.61%
2021/03/24	2	24.65	5	24.74	24.95	-3	14,095	-0.02%
2021/03/23	21	24.43	3	24.45	24.55	18	14,129	0.13%
2021/03/22	11	24.10	13	24.57	24.55	-2	14,127	-0.01%
2021/03/19	5	24.26	8	24.20	24.10	-3	14,283	-0.02%
2021/03/18	11	24.91	13	24.85	24.85	-2	14,257	-0.01%
2021/03/17	24	25.01	3	25.07	25.00	21	14,337	0.15%
2021/03/16	16	25.21	3	25.15	25.15	13	14,472	0.09%
2021/03/15	15	25.27	15	25.57	25.60	0	14,467	0.00%
2021/03/12	22	25.24	11	25.33	25.30	11	14,393	0.08%
2021/03/11	64	25.26	20	25.49	25.10	44	14,430	0.30%
2021/03/10	11	25.07	16	25.15	25.35	-5	14,519	-0.03%
2021/03/09	59	25.05	7	25.01	25.25	52	14,525	0.36%
2021/03/08	83	25.13	146	25.44	25.65	-63	14,413	-0.44%	大賣/
2021/03/05	17	24.08	20	24.28	23.85	-3	13,681	-0.02%
2021/03/04	21	24.05	65	24.28	24.35	-44	13,792	-0.32%
2021/03/03	2	23.70	12.3	23.99	23.95	-10.3	13,780	-0.07%
2021/03/02	5	23.56	5	23.85	23.55	0	13,978	0.00%
2021/02/26	4	23.85	8	23.93	23.85	-4	14,156	-0.03%
2021/02/25	47	23.80	7	23.89	23.85	40	14,393	0.28%
2021/02/24	23	24.07	12	23.66	23.65	11	14,651	0.08%
2021/02/23	36	24.24	84	24.27	24.35	-48	14,864	-0.32%
2021/02/22	16	23.54	22	23.87	23.50	-6	14,685	-0.04%
2021/02/19	8	23.66	14	23.51	23.50	-6	15,307	-0.04%
2021/02/18	25	23.33	52	23.64	23.25	-27	15,492	-0.17%
2021/02/17	4	23.00	10	22.99	23.00	-6	15,831	-0.04%
2021/02/05	1	22.80	36	22.47	22.60	-35	16,518	-0.21%
2021/02/04	0	0.00	26	22.40	22.55	-26	16,886	-0.15%
2021/02/03	29	22.07	20	22.10	22.25	9	17,408	0.05%
2021/02/02	10	21.55	1	21.70	21.80	9	17,681	0.05%
2021/02/01	0	0.00	2	21.55	21.55	-2	18,013	-0.01%
2021/01/29	0	0.00	2	20.85	20.90	-2	18,260	-0.01%
2021/01/28	10	21.04	0	0.00	21.05	10	18,452	0.05%
2021/01/27	4	21.55	22	21.57	21.55	-18	18,929	-0.10%
2021/01/26	16	21.62	0	0.00	21.85	16	19,461	0.08%
2021/01/25	22	22.27	5	22.24	22.15	17	20,193	0.08%
2021/01/22	0	0.00	17	21.72	22.00	-17	20,509	-0.08%
2021/01/21	0	0.00	29	21.29	21.40	-29	20,749	-0.14%
2021/01/20	32	21.27	2	21.05	21.10	30	21,386	0.14%
2021/01/19	9	22.36	10	22.30	22.45	-1	22,351	0.00%
2021/01/18	8	21.69	11	22.16	22.45	-3	23,010	-0.01%
2021/01/15	6	22.63	8	22.73	22.55	-2	23,183	-0.01%
2021/01/14	9	23.08	12	23.43	23.45	-3	23,266	-0.01%
2021/01/13	0	0.00	21	23.20	23.20	-21	23,221	-0.09%
2021/01/12	14	23.03	3	22.95	23.10	11	23,313	0.05%
2021/01/11	0	0.00	6	23.56	23.35	-6	23,266	-0.03%
2021/01/08	3	23.47	0	0.00	23.50	3	23,488	0.01%
2021/01/07	32	23.94	17	23.84	23.95	15	23,507	0.06%
2021/01/06	74	23.60	34	23.47	23.35	40	23,377	0.17%
2021/01/05	24	24.34	54	24.55	24.30	-30	23,331	-0.13%
2021/01/04	14	24.05	2	24.05	24.10	12	23,022	0.05%
2020/12/31	19	23.69	20.2	23.86	23.75	-1.2	22,751	-0.01%
2020/12/30	30	23.58	37	23.86	23.55	-7	22,459	-0.03%
2020/12/29	12	23.10	7	23.29	23.10	5	21,832	0.02%
2020/12/28	5	22.70	0	22.95	22.95	5	21,601	0.02%
2020/12/25	6	22.75	11	22.80	22.75	-5	21,460	-0.02%
2020/12/24	0	0.00	73	22.75	22.65	-73	21,423	-0.34%
2020/12/23	84	22.49	20	22.81	22.30	64	21,281	0.30%
2020/12/22	58	22.80	61	23.07	22.20	-3	21,110	-0.01%
2020/12/21	2	22.10	33.3	21.93	22.20	-31.3	20,107	-0.16%
2020/12/18	58	21.36	9	21.25	21.25	49	19,964	0.25%
2020/12/17	16.1	21.66	0	0.00	21.35	16.1	19,999	0.08%
2020/12/16	6	21.76	2	21.75	21.85	4	19,924	0.02%
2020/12/15	58.2	21.67	0	0.00	21.40	58.2	19,902	0.29%
2020/12/14	27	21.90	0	0.00	22.25	27	19,836	0.14%
2020/12/11	20	22.20	0	0.00	22.00	20	19,820	0.10%
2020/12/10	42	22.61	22	22.86	22.45	20	19,784	0.10%
2020/12/09	25	22.14	11	22.18	22.35	14	19,778	0.07%
2020/12/08	4	22.33	8	22.34	22.35	-4	20,209	-0.02%
2020/12/07	33	22.58	10	22.50	22.50	23	20,619	0.11%
2020/12/04	25	22.91	16	22.99	23.00	9	20,686	0.04%
2020/12/03	16	22.29	10	22.22	22.45	6	21,230	0.03%
2020/12/02	16	23.05	1	22.75	22.70	15	21,995	0.07%
2020/12/01	10	23.40	0	0.00	23.55	10	22,003	0.05%
2020/11/30	4	23.51	7	23.49	23.40	-3	22,222	-0.01%
2020/11/27	2	23.10	5	23.03	23.25	-3	22,335	-0.01%
2020/11/26	20	23.45	0	23.45	23.45	20	22,207	0.09%
2020/11/25	12	23.46	814	23.55	23.45	-802	22,044	-3.64%	大賣/鉅額交易
2020/11/24	27	23.60	6	23.59	23.45	21	22,175	0.09%
2020/11/23	21	23.57	27	24.05	24.00	-6	22,055	-0.03%
2020/11/20	17	23.47	3	23.75	23.50	14	21,847	0.06%
2020/11/19	1	24.10	54	24.00	24.10	-53	21,994	-0.24%
2020/11/18	103	24.03	148	24.32	24.00	-45	22,015	-0.20%	大買/大賣/
2020/11/17	76	23.69	2	23.65	23.70	74	21,592	0.34%
2020/11/16	8	22.75	9	23.06	23.40	-1	21,668	0.00%
2020/11/13	34	23.13	23	23.46	23.05	11	21,653	0.05%
2020/11/12	38	23.00	0	0.00	22.60	38	21,895	0.17%
2020/11/11	11	23.98	33	23.78	23.55	-22	22,015	-0.10%
2020/11/10	10	23.18	1	23.05	23.15	9	22,065	0.04%
2020/11/09	0	0.00	5	23.35	23.65	-5	21,824	-0.02%
2020/11/06	17	22.83	0	0.00	23.00	17	21,415	0.08%
2020/11/05	4	22.76	16	22.78	23.00	-12	21,116	-0.06%
2020/11/04	18	22.93	20	22.94	22.80	-2	21,000	-0.01%
2020/11/03	10	22.98	26	22.93	23.05	-16	20,453	-0.08%
2020/11/02	43	22.90	37	23.02	22.30	6	19,871	0.03%
2020/10/30	1	22.75	9	22.73	22.75	-8	19,090	-0.04%
2020/10/29	4	22.21	23	22.65	22.75	-19	18,736	-0.10%
2020/10/28	42	22.50	45	22.83	22.50	-3	18,375	-0.02%
2020/10/27	39	22.19	187	22.51	22.15	-148	17,655	-0.84%	大賣/鉅額交易
2020/10/26	41	21.56	41	22.00	21.35	0	16,454	0.00%
2020/10/23	5	21.02	60	21.09	21.15	-55	15,739	-0.35%
2020/10/22	30	20.23	26	20.80	20.55	4	15,560	0.03%
2020/10/21	12	20.55	22	20.46	20.55	-10	15,323	-0.07%
2020/10/20	0	0.00	20	20.33	20.30	-20	15,212	-0.13%
2020/10/19	0	0.00	18	19.88	20.00	-18	15,121	-0.12%
2020/10/16	39	19.76	20	19.76	19.80	19	15,039	0.13%
2020/10/15	3	19.85	23	19.93	19.95	-20	14,777	-0.14%
2020/10/14	0	0.00	14	19.54	19.50	-14	14,574	-0.10%
2020/10/13	2	19.00	0	0.00	18.90	2	14,400	0.01%
2020/10/08	19	19.12	25	19.01	19.00	-6	14,123	-0.04%
2020/10/07	5	19.14	0	0.00	19.20	5	14,270	0.04%
2020/10/06	5	19.25	5	19.40	19.35	0	14,312	0.00%
2020/10/05	0	0.00	5	19.15	19.10	-5	14,381	-0.03%
2020/09/30	6	18.59	3	18.60	18.60	3	14,425	0.02%
2020/09/28	2	18.50	3	18.60	18.95	-1	14,398	-0.01%
2020/09/25	25	18.33	31	18.37	18.30	-6	14,423	-0.04%
2020/09/24	21	18.15	1	18.00	18.00	20	14,305	0.14%
2020/09/23	3	18.95	6	18.80	18.75	-3	14,097	-0.02%
2020/09/22	28	19.00	21	19.30	19.15	7	14,056	0.05%
2020/09/21	1	19.35	1	19.60	19.35	0	13,977	0.00%
2020/09/18	1	19.40	0	0.00	19.45	1	13,968	0.01%
2020/09/17	13	19.54	23	19.68	19.55	-10	13,889	-0.07%
2020/09/16	11	19.16	6	19.40	19.05	5	13,673	0.04%
2020/09/15	5	19.20	7.4	19.47	19.65	-2.4	13,615	-0.02%
2020/09/14	26	19.46	0	0.00	19.15	26	13,512	0.19%
2020/09/11	85	20.04	30	19.75	19.90	55	13,290	0.41%
2020/09/10	31	20.55	78	20.70	20.90	-47	12,760	-0.37%
2020/09/09	15	20.21	10	20.45	20.50	5	12,245	0.04%
2020/09/08	114	20.98	22	20.48	20.75	92	11,962	0.77%	大買/
2020/09/07	23	21.42	105.1	21.35	21.45	-82.1	11,200	-0.73%	大賣/
2020/09/04	32	19.38	30	19.64	19.50	2	10,332	0.02%
2020/09/03	5	19.30	77	19.52	19.55	-72	10,040	-0.72%
2020/09/02	50	19.35	61	19.53	19.15	-11	9,755	-0.11%
2020/09/01	5	19.00	24	19.17	19.10	-19	9,488	-0.20%
2020/08/31	10	18.90	3	19.20	19.20	7	9,487	0.07%
2020/08/28	49	19.04	44	19.38	19.00	5	9,432	0.05%
2020/08/27	22	18.84	47	19.02	18.75	-25	9,143	-0.27%
2020/08/26	13	18.98	3	19.02	19.10	10	8,908	0.11%
2020/08/25	56	18.99	75	19.19	18.90	-19	8,808	-0.22%
2020/08/24	49	18.64	26	18.91	19.00	23	8,210	0.28%
2020/08/21	44	18.65	130	18.95	18.75	-86	8,047	-1.07%	大賣/
2020/08/20	65	18.32	34	18.68	18.35	31	7,781	0.40%
2020/08/19	13	19.09	54	19.01	19.20	-41	7,423	-0.55%
2020/08/18	72	18.69	61	18.76	18.75	11	6,994	0.16%
2020/08/17	23	17.96	74	17.91	18.30	-51	6,069	-0.84%
2020/08/14	28	16.09	79.7	15.90	16.65	-51.7	5,671	-0.91%
2020/08/13	0	0.00	22	15.14	15.15	-22	5,420	-0.41%
2020/08/12	0	0.00	6	14.75	14.80	-6	5,652	-0.11%
2020/08/11	0	0.00	5	14.95	14.90	-5	5,663	-0.09%
2020/08/10	2	14.88	1	14.75	15.00	1	5,646	0.02%
2020/08/07	20	14.55	0	0.00	14.60	20	5,590	0.36%
2020/08/06	0	0.00	23	14.74	14.55	-23	5,595	-0.41%
2020/08/05	0	0.00	3	14.45	14.35	-3	5,588	-0.05%
2020/08/04	0	0.00	2	14.10	14.15	-2	5,580	-0.04%
2020/07/30	0	0.00	10	13.95	13.95	-10	5,695	-0.18%
2020/07/29	5	14.00	0	0.00	13.80	5	5,722	0.09%
2020/07/28	20	13.80	10	13.95	13.65	10	5,748	0.17%
2020/07/27	12	14.46	0	0.00	14.35	12	5,792	0.21%
2020/07/24	1	14.75	0	0.00	14.85	1	5,870	0.02%
2020/07/23	0	0.00	26	14.98	15.00	-26	5,870	-0.44%
2020/07/22	0	0.00	5	14.85	14.80	-5	5,841	-0.09%
2020/07/21	0	0.00	35	14.64	14.65	-35	5,812	-0.60%
2020/07/20	0	0.00	10	14.50	14.45	-10	5,830	-0.17%
2020/07/16	0	0.00	10	14.75	14.75	-10	5,921	-0.17%
2020/07/15	0	0.00	5	14.65	14.60	-5	5,898	-0.08%
2020/07/14	10	14.60	10	15.05	14.50	0	5,936	0.00%
2020/07/13	0	0.00	1	14.50	14.70	-1	5,831	-0.02%
2020/07/10	10	14.55	10	14.60	14.45	0	5,834	0.00%
2020/07/09	10	14.85	20	15.10	14.95	-10	5,747	-0.17%
2020/07/08	5	14.75	0	0.00	14.75	5	5,793	0.09%
2020/07/07	10	14.80	10	14.85	14.90	0	5,801	0.00%
2020/07/06	5	14.85	5	14.95	14.95	0	5,809	0.00%
2020/07/02	1	14.60	0	0.00	14.80	1	5,758	0.02%
2020/07/01	10	14.45	4	14.45	14.65	6	5,819	0.10%
2020/06/30	5	14.50	2	14.60	14.50	3	5,822	0.05%
2020/06/29	10	14.63	2	14.75	14.65	8	5,870	0.14%
2020/06/23	12	14.91	0	0.00	14.85	12	5,881	0.20%
2020/06/22	13	14.92	0	0.00	15.05	13	5,889	0.22%
2020/06/19	5	14.80	1.4	14.98	14.90	3.6	5,882	0.06%
2020/06/17	0	0.00	16	14.96	15.10	-16	5,890	-0.27%
2020/06/16	0	0.00	60	14.75	14.75	-60	5,907	-1.02%
2020/06/15	60	15.00	10	14.80	14.60	50	6,000	0.83%
2020/06/12	1	14.60	10	14.55	14.85	-9	6,030	-0.15%
2020/06/11	6	14.85	8	15.09	14.85	-2	6,052	-0.03%
2020/06/10	19	15.04	10	15.05	15.00	9	6,011	0.15%
2020/06/09	0	0.00	18	15.18	15.15	-18	6,110	-0.29%
2020/06/08	0	0.00	33	15.54	15.20	-33	6,151	-0.54%
2020/06/05	36	15.38	16	15.28	15.30	20	6,044	0.33%
2020/06/04	0	0.00	8	14.95	14.90	-8	5,978	-0.13%
2020/06/03	20	14.73	21	14.90	14.85	-1	6,041	-0.02%
2020/06/02	10	14.35	5	14.35	14.35	5	5,901	0.08%
2020/06/01	15	14.40	2	14.35	14.40	13	5,892	0.22%
2020/05/28	1	14.50	0	0.00	14.15	1	5,794	0.02%
2020/05/27	2	14.40	0	0.00	14.40	2	5,758	0.03%
2020/05/25	10	14.30	5	14.20	14.35	5	5,686	0.09%
2020/05/22	21	14.65	30	14.55	14.50	-9	5,613	-0.16%
2020/05/21	31	14.75	20	14.80	15.00	11	5,515	0.20%
2020/05/20	23	15.25	50	15.51	15.15	-27	5,388	-0.50%
2020/05/19	12	14.98	63	14.91	15.15	-51	4,976	-1.02%
2020/05/18	20	13.85	0	0.00	13.80	20	4,632	0.43%
2020/05/15	30	13.94	0	0.00	13.80	30	4,625	0.65%
2020/05/14	1	14.00	0	0.00	13.80	1	4,601	0.02%
2020/05/13	26	14.19	0	0.00	14.30	26	4,526	0.57%
2020/05/12	16	14.54	0	0.00	14.45	16	4,523	0.35%
2020/05/11	15	14.90	45	14.96	14.80	-30	4,503	-0.67%
2020/05/08	5	14.95	17	14.95	14.90	-12	4,469	-0.27%
2020/05/07	7	14.61	0	0.00	14.75	7	4,428	0.16%
2020/05/06	15	14.80	8	14.80	14.65	7	4,405	0.16%
2020/05/05	30	14.52	0	0.00	14.50	30	4,365	0.69%
2020/05/04	6	14.60	30	14.50	14.55	-24	4,350	-0.55%
2020/04/30	834	14.95	20	14.99	15.05	814	4,319	18.84%	大買/鉅額交易
2020/04/29	20	14.28	29	14.33	14.45	-9	4,221	-0.21%
2020/04/28	3	14.63	0	0.00	14.55	3	4,138	0.07%
2020/04/27	23	14.52	10	14.50	14.55	13	4,295	0.30%
2020/04/24	300	14.04	0	0.00	14.15	300	4,259	7.04%	大買/鉅額交易
2020/04/23	0	0.00	28	14.15	14.05	-28	4,252	-0.66%
2020/04/22	14	13.54	1	13.65	13.65	13	4,204	0.31%
2020/04/21	20	13.74	1	13.95	13.65	19	4,189	0.45%
2020/04/20	12	14.21	0	0.00	14.20	12	4,109	0.29%
2020/04/17	5	14.40	43	14.78	14.40	-38	4,096	-0.93%
2020/04/16	40	14.38	17	14.55	14.55	23	4,025	0.57%
2020/04/14	5	14.55	1	14.60	14.65	4	4,136	0.10%
2020/04/13	20	14.63	72	14.57	14.50	-52	4,204	-1.24%
2020/04/10	0	0.00	15	14.05	14.05	-15	4,208	-0.36%
2020/04/09	0	0.00	41	13.87	13.85	-41	4,376	-0.94%
2020/04/08	10	13.35	4	13.66	13.70	6	4,602	0.13%
2020/04/07	11	13.49	7	13.71	13.50	4	4,560	0.09%
2020/04/06	21	13.24	54.5	13.41	13.45	-33.5	4,520	-0.74%
2020/04/01	43	13.02	160	13.10	13.05	-117	4,451	-2.63%	大賣/鉅額交易
2020/03/31	5	12.50	18	12.81	12.90	-13	4,415	-0.29%
2020/03/30	2	12.25	0	0.00	12.35	2	4,363	0.05%
2020/03/27	12	12.38	14	12.54	12.30	-2	4,383	-0.05%
2020/03/26	14	12.14	1	12.40	12.10	13	4,391	0.30%
2020/03/25	0	0.00	18	12.61	12.50	-18	4,449	-0.40%
2020/03/24	5	11.60	45	11.84	11.95	-40	4,522	-0.88%
2020/03/20	1	11.45	23	11.53	11.45	-22	4,539	-0.48%
2020/03/19	14	10.87	5	11.35	10.65	9	4,501	0.20%
2020/03/18	2	12.15	0	0.00	11.80	2	4,420	0.05%
2020/03/17	12	12.48	0	0.00	12.35	12	4,403	0.27%
2020/03/16	1	12.95	45	13.01	12.95	-44	4,351	-1.01%
2020/03/13	17	12.73	3	12.78	12.85	14	4,268	0.33%
2020/03/12	23	14.12	0	0.00	14.05	23	4,130	0.56%
2020/03/11	0	0.00	1	15.15	15.00	-1	4,064	-0.02%
2020/03/10	4	14.54	9	14.69	15.05	-5	4,062	-0.12%
2020/03/09	40	15.30	6	15.18	15.10	34	3,995	0.85%
2020/03/06	2	16.18	10	16.30	16.20	-8	3,834	-0.21%
2020/03/05	2	16.50	23	16.45	16.45	-21	3,847	-0.55%
2020/03/04	10	16.35	2	16.20	16.40	8	3,863	0.21%
2020/03/03	5	16.40	1	16.40	16.45	4	3,930	0.10%
2020/03/02	0	0.00	1	16.35	16.20	-1	4,029	-0.02%
2020/02/27	3	16.53	2	16.60	16.50	1	4,009	0.02%
2020/02/25	2	16.70	0	0.00	16.80	2	4,017	0.05%
2020/02/24	5	16.95	0	0.00	16.85	5	4,018	0.12%
2020/02/20	0	0.00	1	17.40	17.40	-1	3,985	-0.03%
2020/02/18	10	17.15	0	0.00	17.20	10	3,996	0.25%
2020/02/17	10	17.05	0	0.00	17.10	10	4,017	0.25%
2020/02/14	3	17.15	0	0.00	17.15	3	4,054	0.07%
2020/02/13	5	17.05	5	17.30	17.05	0	4,087	0.00%
2020/02/12	0	0.00	73	17.09	17.15	-73	4,154	-1.76%
2020/02/10	1	16.35	1	16.55	16.45	0	4,173	0.00%
2020/02/04	5	16.70	8	16.55	16.70	-3	4,162	-0.07%
2020/02/03	23	16.17	41	16.31	16.30	-18	4,143	-0.43%
2020/01/31	0	0.00	19	16.96	17.05	-19	4,051	-0.47%
2020/01/30	83	17.19	40	17.21	16.80	43	4,097	1.05%
2020/01/20	0	0.00	1	18.45	18.45	-1	3,905	-0.03%
2020/01/17	1	18.45	0	0.00	18.45	1	3,901	0.03%
2020/01/16	23	18.45	0	0.00	18.40	23	3,929	0.59%
2020/01/15	1	18.40	0	0.00	18.30	1	3,920	0.03%
2020/01/14	0	0.00	23	18.50	18.40	-23	3,941	-0.58%
2020/01/10	23	18.34	3	18.35	18.35	20	3,955	0.51%
2020/01/09	213	18.28	0	0.00	18.25	213	3,954	5.39%	大買/鉅額交易
2020/01/08	15	18.59	0	0.00	18.45	15	3,834	0.39%
2020/01/07	22	18.82	5	18.81	18.75	17	3,715	0.46%
2020/01/06	12	19.09	46	19.36	19.05	-34	3,620	-0.94%
2020/01/03	22	19.11	30	19.01	19.40	-8	3,573	-0.22%
2020/01/02	25	19.11	44	19.05	19.15	-19	3,422	-0.56%
2019/12/31	43	18.57	0	0.00	18.60	43	3,158	1.36%
2019/12/26	2	18.50	10	18.55	18.50	-8	3,165	-0.25%
2019/12/24	30	18.63	0	0.00	18.55	30	3,198	0.94%
2019/12/23	10	18.60	7	18.65	18.65	3	3,210	0.09%
2019/12/20	27	18.51	39	18.55	18.45	-12	3,192	-0.38%
2019/12/19	43	18.62	15.5	18.59	18.60	27.5	3,121	0.88%
2019/12/18	15	18.46	2	18.55	18.45	13	3,003	0.43%
2019/12/17	10	18.35	26	18.31	18.40	-16	3,011	-0.53%
2019/12/16	10	18.25	0	0.00	18.25	10	3,007	0.33%
2019/12/13	35	18.15	0	0.00	18.10	35	3,022	1.16%
2019/12/11	10	18.20	2	18.30	18.25	8	3,470	0.23%
2019/12/10	0	0.00	25	18.30	18.35	-25	3,452	-0.72%
2019/12/09	20	18.40	0	0.00	18.40	20	3,459	0.58%
2019/12/05	0	0.00	2	18.15	18.20	-2	3,470	-0.06%
2019/12/02	2	18.10	0	0.00	18.05	2	3,549	0.06%
2019/11/29	0	0.00	1	18.15	18.20	-1	3,559	-0.03%
2019/11/28	12	18.35	0	0.00	18.30	12	3,606	0.33%
2019/11/27	27	18.71	26	18.71	18.75	1	3,620	0.03%
2019/11/26	1	18.45	2	18.50	18.50	-1	3,558	-0.03%
2019/11/25	10	18.40	5	18.40	18.40	5	3,572	0.14%
2019/11/22	1	18.20	0	0.00	18.15	1	3,566	0.03%
2019/11/19	10	18.15	0	0.00	18.15	10	3,647	0.27%
2019/11/18	2	18.10	13	18.10	18.15	-11	3,710	-0.30%
2019/11/15	13	18.23	0	0.00	18.15	13	3,734	0.35%
2019/11/14	5	18.15	1	18.25	18.25	4	3,765	0.11%
2019/11/13	1	18.00	0	0.00	17.95	1	3,789	0.03%
2019/11/11	19	18.12	0	0.00	18.10	19	3,936	0.48%
2019/11/08	0	0.00	25	18.65	18.60	-25	3,935	-0.64%
2019/11/07	0	0.00	20	18.73	18.70	-20	3,941	-0.51%
2019/11/06	1	18.60	1	18.60	18.60	0	3,957	0.00%
2019/11/05	1	18.45	0	0.00	18.50	1	3,982	0.03%
2019/11/04	10	18.43	0	0.00	18.40	10	4,010	0.25%
2019/11/01	5	18.40	11.1	18.39	18.40	-6.1	4,140	-0.15%
2019/10/31	10	18.38	0	0.00	18.40	10	4,208	0.24%
2019/10/30	6	18.46	1	18.50	18.55	5	4,225	0.12%
2019/10/29	0	0.00	17	18.91	18.60	-17	4,248	-0.40%
2019/10/25	0	0.00	10	18.70	18.65	-10	4,209	-0.24%
2019/10/24	25	18.75	37	18.59	18.75	-12	4,244	-0.28%
2019/10/23	1	18.45	2	18.50	18.45	-1	4,267	-0.02%
2019/10/22	5	18.59	0	0.00	18.40	5	4,318	0.12%
2019/10/21	0	0.00	3	18.65	18.70	-3	4,337	-0.07%
2019/10/18	27	18.55	2	18.40	18.50	25	4,343	0.58%
2019/10/17	20	18.23	1	18.25	18.30	19	4,384	0.43%
2019/10/16	10	18.20	1	18.25	18.20	9	4,427	0.20%
2019/10/15	2	18.05	10	18.15	18.10	-8	4,481	-0.18%
2019/10/14	2	18.10	2	18.13	18.15	0	4,528	0.00%
2019/10/09	1	17.95	34	17.81	17.90	-33	4,538	-0.73%
2019/10/08	18	18.10	0	0.00	18.00	18	4,475	0.40%
2019/10/07	1	18.10	0	0.00	18.10	1	4,456	0.02%
2019/10/03	0	0.00	1	18.35	18.35	-1	4,493	-0.02%
2019/10/02	0	0.00	6	18.52	18.45	-6	4,586	-0.13%
2019/10/01	9	18.20	1	18.30	18.35	8	4,635	0.17%
2019/09/27	17	18.18	0	0.00	18.10	17	4,670	0.36%
2019/09/26	4	18.43	0	0.00	18.35	4	4,653	0.09%
2019/09/25	21	18.60	3	18.60	18.50	18	4,719	0.38%
2019/09/24	25	18.88	1	18.80	18.80	24	4,825	0.50%
2019/09/23	10	18.95	0	0.00	18.95	10	4,962	0.20%
2019/09/20	19	18.98	0	0.00	19.00	19	4,985	0.38%
2019/09/18	39	18.94	3	19.03	18.95	36	4,972	0.72%
2019/09/17	50	19.12	32	19.05	19.05	18	4,952	0.36%
2019/09/16	115	19.62	130	19.88	19.40	-15	4,911	-0.31%	大買/大賣/
2019/09/12	35	18.91	0	0.00	18.90	35	4,525	0.77%
2019/09/11	21	18.85	0	0.00	18.85	21	4,604	0.46%
2019/09/10	5	18.80	0	0.00	18.80	5	4,653	0.11%
2019/09/09	10	19.00	0	0.00	19.00	10	4,694	0.21%
2019/09/06	5	18.90	6	18.92	19.00	-1	4,791	-0.02%
2019/09/05	53	18.85	0	0.00	18.85	53	4,842	1.09%
2019/09/03	0	0.00	4	18.88	18.75	-4	4,871	-0.08%
2019/09/02	0	0.00	6	18.90	19.05	-6	4,865	-0.12%
2019/08/30	12	18.25	3	18.47	18.55	9	4,848	0.19%
2019/08/29	7	18.14	0	0.00	18.10	7	4,793	0.15%
2019/08/28	36	18.01	1	18.05	18.00	35	4,788	0.73%
2019/08/27	3	18.15	0	0.00	18.05	3	4,821	0.06%
2019/08/26	7	18.21	0	0.00	18.20	7	4,797	0.15%
2019/08/23	0	0.00	4	18.55	18.50	-4	4,786	-0.08%
2019/08/21	17	18.38	0	0.00	18.30	17	4,730	0.36%
2019/08/20	40	18.74	0	0.00	18.55	40	4,683	0.85%
2019/08/19	24	18.53	1	18.60	18.60	23	4,650	0.49%
2019/08/16	14	18.28	4	18.35	18.30	10	4,620	0.22%
2019/08/15	34	18.01	0	0.00	18.05	34	4,564	0.74%
2019/08/14	2	18.50	10	18.38	18.50	-8	4,477	-0.18%
2019/08/13	1	17.70	4	17.70	17.70	-3	4,391	-0.07%
2019/08/12	25	18.32	0	0.00	18.20	25	4,318	0.58%
2019/08/08	9	18.38	0	0.00	18.40	9	4,331	0.21%
2019/08/07	0	0.00	2	18.80	18.55	-2	4,296	-0.05%
2019/08/06	3	18.32	2	18.60	18.65	1	4,314	0.02%
2019/08/05	20	18.96	0	0.00	18.85	20	4,308	0.46%
2019/08/02	2	20.08	0	0.00	19.90	2	4,263	0.05%
2019/08/01	1	20.30	52	20.30	20.40	-51	4,272	-1.19%
2019/07/31	1	20.30	0	0.00	20.45	1	4,276	0.02%
2019/07/29	3	20.47	0	0.00	20.45	3	4,356	0.07%
2019/07/26	0	0.00	26	20.45	20.55	-26	4,395	-0.59%
2019/07/25	6	20.68	0	0.00	20.65	6	4,432	0.14%
2019/07/24	4	20.98	0	20.95	20.95	4	4,480	0.09%
2019/07/23	26	21.30	0	0.00	21.25	26	4,576	0.57%
2019/07/19	10	21.10	0	0.00	21.00	10	5,051	0.20%
2019/07/18	10	21.20	41	21.10	21.05	-31	5,024	-0.62%
2019/07/17	0	0.00	3	20.93	21.05	-3	4,975	-0.06%
2019/07/16	3	20.78	4	20.84	20.80	-1	4,939	-0.02%
2019/07/15	14	20.69	0	0.00	20.65	14	4,931	0.28%
2019/07/12	5	20.71	2	20.80	20.65	3	4,968	0.06%
2019/07/11	30	20.88	27	20.85	20.65	3	4,975	0.06%
2019/07/10	1	20.80	0	0.00	20.85	1	4,985	0.02%
2019/07/09	27	20.85	4	20.85	20.80	23	5,001	0.46%
2019/07/08	6	20.73	27	20.85	20.70	-21	5,038	-0.42%
2019/07/05	20	21.18	0	0.00	21.15	20	5,081	0.39%
2019/07/03	2	21.25	0	0.00	21.40	2	5,414	0.04%
2019/07/02	10	21.40	11	21.42	21.45	-1	5,437	-0.02%
2019/07/01	0	0.00	17	21.13	21.20	-17	5,363	-0.32%
2019/06/28	10	20.25	27	20.58	20.50	-17	5,273	-0.32%
2019/06/27	10	20.20	5.9	20.15	20.15	4.1	5,135	0.08%
2019/06/26	1	20.15	0	0.00	20.15	1	5,116	0.02%
2019/06/24	2	20.28	4	20.33	20.35	-2	5,064	-0.04%
2019/06/21	27	20.45	17	20.40	20.20	10	5,060	0.20%
2019/06/19	12	20.14	3	20.22	20.30	9	5,059	0.18%
2019/06/18	10	20.13	0	0.00	20.15	10	4,991	0.20%
2019/06/17	8	20.30	6	20.63	20.30	2	4,974	0.04%
2019/06/14	17	20.25	16	20.33	20.30	1	4,938	0.02%
2019/06/13	2	19.80	2	19.85	19.80	0	4,863	0.00%
2019/06/11	3	20.05	0	0.00	20.00	3	4,804	0.06%
2019/06/06	0	0.00	1	20.10	20.05	-1	4,921	-0.02%
2019/06/05	1	20.35	0	0.00	20.05	1	4,915	0.02%
2019/06/04	1	20.30	0	0.00	20.15	1	4,969	0.02%
2019/06/03	24	20.49	5	20.50	20.25	19	4,993	0.38%
2019/05/31	8	21.05	3	21.00	21.05	5	4,954	0.10%
2019/05/29	1	21.05	0	0.00	20.95	1	5,061	0.02%
2019/05/28	0	0.00	1	21.15	21.00	-1	5,088	-0.02%
2019/05/24	5	21.15	1	21.10	21.10	4	5,157	0.08%
2019/05/23	2	21.25	0	0.00	21.10	2	5,204	0.04%
2019/05/20	0	0.00	20	21.60	21.50	-20	5,385	-0.37%
2019/05/17	1	21.35	0	0.00	21.25	1	5,396	0.02%
2019/05/16	2	21.30	0	0.00	21.35	2	5,425	0.04%
2019/05/14	0	0.00	8	21.28	21.45	-8	5,542	-0.14%
2019/05/10	38	21.74	26	21.00	21.15	12	5,727	0.21%
2019/05/08	2	22.05	0	0.00	22.20	2	5,766	0.03%
2019/05/07	0	0.00	14	22.14	22.25	-14	5,800	-0.24%
2019/05/06	0	0.00	2	21.85	21.85	-2	5,805	-0.03%
2019/05/03	0	0.00	5	21.66	21.85	-5	5,793	-0.09%
2019/05/02	10	21.50	8	21.52	21.65	2	5,748	0.03%
2019/04/30	5	21.21	0	0.00	21.25	5	5,701	0.09%
2019/04/29	5	20.99	2	21.30	21.05	3	5,655	0.05%
2019/04/26	94	21.47	6	21.43	21.30	88	5,629	1.56%
2019/04/25	66	23.62	4	23.71	23.65	62	5,203	1.19%
2019/04/24	7	23.91	0	0.00	23.80	7	5,210	0.13%
2019/04/23	6	24.05	0	0.00	24.05	6	5,232	0.11%
2019/04/22	0	0.00	2	24.10	24.10	-2	5,323	-0.04%
2019/04/19	3	23.80	1	23.80	24.00	2	5,345	0.04%
2019/04/17	1	24.30	0	0.00	24.20	1	5,537	0.02%
2019/04/16	7	24.21	0	0.00	24.15	7	5,534	0.13%
2019/04/15	22	24.25	0	0.00	24.20	22	5,539	0.40%
2019/04/12	5	24.51	1	24.45	24.30	4	5,547	0.07%
2019/04/11	1	24.85	12	24.91	24.70	-11	5,516	-0.20%
2019/04/10	0	0.00	30	25.00	25.10	-30	5,396	-0.56%
2019/04/09	5	24.70	74	24.58	25.00	-69	5,269	-1.31%
2019/04/08	11	23.90	2	24.15	23.85	9	5,034	0.18%
2019/04/03	1	23.85	0	0.00	23.80	1	5,007	0.02%
2019/04/02	2	24.00	0	0.00	23.85	2	4,994	0.04%
2019/04/01	0	0.00	3	24.15	23.90	-3	4,950	-0.06%
2019/03/28	13	24.00	0	0.00	23.95	13	4,894	0.27%
2019/03/27	0	0.00	12	24.03	24.00	-12	4,924	-0.24%
2019/03/26	2	23.75	0	0.00	23.70	2	4,946	0.04%
2019/03/22	2	24.25	0	0.00	24.00	2	4,930	0.04%
2019/03/21	0	0.00	10	24.15	24.10	-10	4,916	-0.20%
2019/03/20	3	24.17	3	24.15	24.10	0	4,942	0.00%
2019/03/19	6	23.90	3	23.95	24.00	3	4,966	0.06%
2019/03/18	0	0.00	2	23.80	23.95	-2	4,984	-0.04%
2019/03/15	0	0.00	2	23.70	23.55	-2	5,029	-0.04%
2019/03/14	0	0.00	2	23.70	23.50	-2	5,137	-0.04%
2019/03/12	30	23.55	32	23.66	23.45	-2	5,410	-0.04%
2019/03/11	5	23.80	0	0.00	23.85	5	5,394	0.09%
2019/03/08	12	23.86	5	24.00	23.80	7	5,612	0.12%
2019/03/07	0	24.00	2	24.30	24.00	-2	5,679	-0.04%
2019/03/06	2	24.20	0	0.00	24.05	2	5,798	0.03%
2019/03/05	6	24.03	0	0.00	23.95	6	5,987	0.10%
2019/03/04	10	24.30	12	24.32	24.25	-2	6,029	-0.03%
2019/02/26	9	24.09	0	0.00	24.00	9	6,108	0.15%
2019/02/25	5	24.20	0	0.00	24.20	5	6,143	0.08%
2019/02/22	32	24.48	0	0.00	24.25	32	6,151	0.52%
2019/02/21	9	24.70	0	0.00	24.70	9	6,149	0.15%
2019/02/20	20	25.20	9	25.07	24.85	11	6,141	0.18%
2019/02/19	5	24.75	3	24.82	24.80	2	6,074	0.03%
2019/02/18	0	0.00	2	24.55	24.60	-2	6,028	-0.03%
2019/02/14	5	24.25	41	24.21	24.40	-36	6,065	-0.59%
2019/02/13	31	24.24	32	24.15	24.10	-1	6,041	-0.02%
2019/02/12	21	24.32	8	24.59	24.50	13	5,987	0.22%
2019/02/11	19	24.61	3	24.75	24.75	16	5,937	0.27%
2019/01/30	1	24.20	53	24.74	25.05	-52	5,909	-0.88%
2019/01/28	7	23.94	5	24.15	24.00	2	5,896	0.03%
2019/01/25	5	23.97	3	24.13	24.05	2	5,898	0.03%
2019/01/24	1	23.70	4	23.98	24.05	-3	5,868	-0.05%
2019/01/23	44	23.86	53	23.71	23.60	-9	5,911	-0.15%
2019/01/22	54	23.95	0	0.00	23.85	54	5,959	0.91%
2019/01/21	6	23.97	2	24.25	24.30	4	5,966	0.07%
2019/01/18	10	24.12	18	24.18	24.00	-8	5,995	-0.13%
2019/01/17	0	0.00	6	23.91	23.80	-6	6,055	-0.10%
2019/01/16	11	23.44	0	0.00	23.40	11	6,142	0.18%
2019/01/15	5	23.45	1	23.55	23.60	4	6,245	0.06%
2019/01/14	39	23.40	8	23.67	23.30	31	6,267	0.49%
2019/01/11	10	23.00	10	23.00	23.20	0	6,355	0.00%
2019/01/10	2	23.20	5	23.23	23.20	-3	6,439	-0.05%
2019/01/09	0	0.00	78	23.03	22.70	-78	6,405	-1.22%
2019/01/08	0	0.00	1	21.95	21.90	-1	6,245	-0.02%
2019/01/07	7	21.59	2	21.80	21.80	5	6,285	0.08%
2019/01/04	13	21.05	0	0.00	21.20	13	6,301	0.21%
2019/01/03	1	21.65	0	0.00	21.70	1	6,338	0.02%
2019/01/02	0	0.00	65	21.75	21.80	-65	6,337	-1.03%
2018/12/28	0	0.00	2	21.90	21.85	-2	6,327	-0.03%
2018/12/27	4	21.68	1	22.00	21.80	3	6,331	0.05%
2018/12/26	13	21.88	0	0.00	21.60	13	6,315	0.21%
2018/12/25	13	21.83	1	21.85	21.85	12	6,339	0.19%
2018/12/24	10	22.24	2	22.35	22.30	8	6,349	0.13%
2018/12/22	5	22.15	2	22.20	22.15	3	6,354	0.05%
2018/12/21	70	21.99	2	21.95	22.35	68	6,482	1.05%
2018/12/20	1	21.80	0	0.00	21.75	1	6,484	0.02%
2018/12/19	22	22.17	0	0.00	22.10	22	6,555	0.34%
2018/12/18	1	22.35	2	22.60	22.40	-1	6,663	-0.02%
2018/12/17	2	22.60	0	0.00	22.60	2	6,788	0.03%
2018/12/14	5	22.88	2	23.20	22.80	3	6,855	0.04%
2018/12/13	4	22.98	0	0.00	23.20	4	6,830	0.06%
2018/12/12	5	22.91	3	23.30	22.90	2	6,787	0.03%
2018/12/11	10	23.23	0	0.00	23.05	10	6,725	0.15%
2018/12/10	5	23.50	2	23.40	23.40	3	6,673	0.04%
2018/12/07	5	24.30	13	24.31	24.30	-8	6,611	-0.12%
2018/12/06	13	23.85	7	23.69	23.40	6	6,494	0.09%
2018/12/05	0	0.00	5	24.41	24.15	-5	6,466	-0.08%
2018/12/04	2	24.05	5	24.10	24.05	-3	6,355	-0.05%
2018/12/03	0	0.00	55	23.61	24.00	-55	6,242	-0.88%
2018/11/30	8	21.85	33	22.19	22.35	-25	6,003	-0.42%
2018/11/29	4	21.59	9	21.95	21.60	-5	5,936	-0.08%
2018/11/28	32	21.60	0	0.00	21.60	32	5,819	0.55%
2018/11/27	6	22.07	0	0.00	22.05	6	5,666	0.11%
2018/11/26	17	22.64	1	22.45	22.45	16	5,654	0.28%
2018/11/23	19	23.07	4	22.64	22.65	15	5,669	0.26%
2018/11/22	4	23.15	23	23.60	23.35	-19	5,608	-0.34%
2018/11/21	6	22.51	2	22.50	22.50	4	5,583	0.07%
2018/11/19	2	22.35	2	22.60	22.55	0	5,625	0.00%
2018/11/16	14	22.70	3	22.60	22.60	11	5,671	0.19%
2018/11/15	0	0.00	3	22.57	22.60	-3	5,724	-0.05%
2018/11/14	18	22.38	0	0.00	22.45	18	5,762	0.31%
2018/11/13	18	22.53	6	22.50	22.45	12	5,804	0.21%
2018/11/12	0	0.00	11	22.20	22.20	-11	5,908	-0.19%
2018/11/09	6	22.30	3	22.20	22.20	3	5,992	0.05%
2018/11/08	5	22.95	6	22.85	22.80	-1	6,297	-0.02%
2018/11/07	20	22.46	9	22.63	22.55	11	6,591	0.17%
2018/11/06	9	21.88	10	21.99	22.15	-1	6,550	-0.02%
2018/11/05	2	21.85	8	21.63	21.80	-6	6,514	-0.09%
2018/11/02	6	20.83	0	0.00	20.70	6	6,464	0.09%
2018/11/01	3	21.02	3	20.98	21.05	0	6,501	0.00%
2018/10/31	0	0.00	10	20.66	20.85	-10	6,540	-0.15%
2018/10/30	6	19.99	0	0.00	20.00	6	6,525	0.09%
2018/10/29	1	20.40	1	20.45	20.35	0	6,542	0.00%
2018/10/26	0	0.00	8	20.23	20.20	-8	6,575	-0.12%
2018/10/25	21	19.59	1	19.75	19.50	20	6,541	0.31%
2018/10/24	23	21.26	3	21.45	21.20	20	6,413	0.31%
2018/10/23	10	22.44	4	22.84	22.20	6	6,251	0.10%
2018/10/22	5	23.15	8	22.93	23.35	-3	6,141	-0.05%
2018/10/19	16	22.41	3	22.20	22.45	13	6,136	0.21%
2018/10/18	4	23.81	2	23.55	23.60	2	6,006	0.03%
2018/10/16	0	0.00	1	25.05	24.95	-1	5,947	-0.02%
2018/10/15	2	24.95	0	0.00	24.65	2	5,997	0.03%
2018/10/12	1	24.85	0	0.00	25.50	1	5,962	0.02%
2018/10/11	3	25.67	0	0.00	25.15	3	5,961	0.05%
2018/10/09	8	27.99	0	0.00	27.90	8	5,907	0.14%
2018/10/08	0	0.00	1	28.60	28.65	-1	5,936	-0.02%
2018/10/05	2	28.80	8	28.25	28.55	-6	6,057	-0.10%
2018/10/03	3	29.20	0	0.00	29.00	3	6,028	0.05%
2018/10/02	2	30.35	3	30.15	29.95	-1	6,018	-0.02%
2018/10/01	2	30.10	2	30.05	30.15	0	6,034	0.00%
2018/09/28	2	30.70	15	30.37	30.40	-13	6,102	-0.21%
2018/09/27	0	0.00	3	29.78	29.70	-3	6,035	-0.05%
2018/09/26	1	29.90	0	0.00	29.80	1	6,041	0.02%
2018/09/25	0	0.00	10	29.84	29.80	-10	5,999	-0.17%
2018/09/21	17	28.85	35	28.89	29.05	-18	5,911	-0.30%
2018/09/20	7	27.69	0	0.00	28.25	7	5,828	0.12%
2018/09/19	8	27.86	5	27.95	27.70	3	5,871	0.05%
2018/09/18	5	28.14	0	0.00	28.00	5	5,891	0.08%
2018/09/17	1	28.50	0	0.00	28.15	1	5,964	0.02%
2018/09/14	10	28.60	10	28.58	28.60	0	6,015	0.00%
2018/09/13	0	0.00	5	28.35	28.20	-5	6,122	-0.08%
2018/09/12	0	0.00	10	27.93	28.10	-10	6,210	-0.16%
2018/09/10	16	27.63	0	0.00	27.65	16	6,231	0.26%
2018/09/07	5	28.55	10	29.18	28.60	-5	6,213	-0.08%
2018/09/05	30	29.21	0	0.00	28.90	30	6,360	0.47%
2018/09/04	2	30.05	5	29.94	29.70	-3	6,434	-0.05%
2018/09/03	0	0.00	16	30.09	29.55	-16	6,507	-0.25%
2018/08/31	7	29.56	2	29.80	29.65	5	6,548	0.08%
2018/08/30	10	30.13	0	0.00	30.00	10	6,645	0.15%
2018/08/29	8	30.61	0	0.00	30.50	8	6,659	0.12%
2018/08/28	2	31.30	0	0.00	30.75	2	6,708	0.03%
2018/08/22	3	31.30	4	31.19	31.00	-1	7,023	-0.01%
2018/08/21	5	31.30	5	31.05	31.20	0	7,084	0.00%
2018/08/20	2	31.33	11	31.24	31.30	-9	7,167	-0.13%
2018/08/17	8	30.85	16	31.23	30.70	-8	7,205	-0.11%
2018/08/15	0	0.00	2	30.90	31.00	-2	7,273	-0.03%
2018/08/14	4	29.98	61	30.05	31.10	-57	7,046	-0.81%
2018/08/13	31	28.54	0	0.00	28.30	31	7,045	0.44%
2018/08/10	1	29.30	5	29.75	29.30	-4	7,382	-0.05%
2018/08/09	5	29.20	1	29.60	29.20	4	7,431	0.05%
2018/08/08	0	0.00	29	29.69	29.75	-29	7,413	-0.39%
2018/08/07	0	0.00	23	29.28	29.20	-23	7,427	-0.31%
2018/08/06	12	28.34	0.1	28.70	28.85	11.9	7,435	0.16%
2018/08/03	10	28.45	22	28.86	28.70	-12	7,443	-0.16%
2018/08/02	22	28.30	5	28.60	28.35	17	7,430	0.23%
2018/08/01	15	28.62	9	28.93	28.95	6	7,484	0.08%
2018/07/31	10	28.55	7	28.49	28.60	3	7,537	0.04%
2018/07/27	0	0.00	2	28.40	28.50	-2	7,616	-0.03%
2018/07/26	7	27.94	10	28.28	28.50	-3	7,664	-0.04%
2018/07/25	5	27.55	19	27.71	27.80	-14	7,687	-0.18%
2018/07/24	3	27.30	1	27.45	27.25	2	7,695	0.03%
2018/07/23	5	27.00	0	0.00	27.00	5	7,747	0.06%
2018/07/20	10	27.00	0	0.00	26.75	10	7,968	0.13%
2018/07/19	25	27.49	0	0.00	27.20	25	7,994	0.31%
2018/07/18	4	27.58	0	0.00	27.50	4	8,138	0.05%
2018/07/16	4	28.50	0	0.00	28.40	4	8,405	0.05%
2018/07/13	0	0.00	8	29.77	29.90	-8	8,521	-0.09%
2018/07/12	3	29.20	1	29.35	29.40	2	8,529	0.02%
2018/07/11	0	0.00	2	29.00	29.00	-2	8,618	-0.02%
2018/07/06	1	27.80	3	28.63	28.55	-2	9,001	-0.02%
2018/07/05	2	28.70	0	0.00	28.50	2	8,991	0.02%
2018/07/04	4	29.25	2	29.30	29.25	2	9,062	0.02%
2018/07/03	0	0.00	4	29.93	29.75	-4	9,286	-0.04%
2018/06/28	0	0.00	2	29.83	29.40	-2	9,253	-0.02%
2018/06/27	4	29.29	0	0.00	29.15	4	9,256	0.04%
2018/06/26	0	0.00	1	29.95	29.75	-1	9,307	-0.01%
2018/06/22	0	0.00	6	29.93	29.75	-6	9,401	-0.06%
2018/06/21	0	0.00	15	29.81	29.40	-15	9,392	-0.16%
2018/06/20	11	29.36	0	0.00	29.15	11	9,424	0.12%
2018/06/19	4	28.44	0	0.00	28.10	4	9,383	0.04%
2018/06/15	8	28.71	2	28.85	28.65	6	9,373	0.06%
2018/06/14	3	29.08	4	29.14	29.10	-1	9,383	-0.01%
2018/06/13	1	29.90	0	0.00	29.80	1	9,441	0.01%
2018/06/12	11	29.91	2	30.15	29.85	9	9,474	0.09%
2018/06/11	8	30.36	0	0.00	30.25	8	9,420	0.08%
2018/06/08	1	31.40	0	0.00	31.20	1	9,428	0.01%
2018/06/07	0	0.00	20	31.80	31.90	-20	9,401	-0.21%
2018/06/06	2	31.30	0	0.00	31.15	2	9,397	0.02%
2018/06/04	10	31.50	0	0.00	31.70	10	9,349	0.11%
2018/06/01	4	31.53	0	0.00	31.50	4	9,322	0.04%
2018/05/31	1	32.15	2	32.10	32.10	-1	9,197	-0.01%
2018/05/30	11	31.33	9	31.24	31.35	2	9,043	0.02%
2018/05/29	2	31.53	3	31.92	31.45	-1	9,030	-0.01%
2018/05/28	26	31.52	0	0.00	31.30	26	9,018	0.29%
2018/05/25	2	32.28	5	32.20	32.05	-3	9,076	-0.03%
2018/05/24	6	33.04	2	33.28	33.20	4	9,103	0.04%
2018/05/23	21	34.01	21	34.00	34.00	0	9,061	0.00%
2018/05/22	33	33.86	2	33.25	33.25	31	8,908	0.35%
2018/05/21	8	34.51	6	34.73	33.60	2	8,885	0.02%
2018/05/18	17	32.82	84	32.83	33.95	-67	8,590	-0.78%
2018/05/17	6	32.01	3	32.41	31.75	3	8,254	0.04%
2018/05/16	2	31.65	1	31.55	31.70	1	8,172	0.01%
2018/05/14	2	31.75	0	0.00	32.40	2	8,370	0.02%
2018/05/11	3	31.55	2	31.63	31.80	1	8,389	0.01%
2018/05/09	68	31.47	1	31.15	31.05	67	8,365	0.80%
2018/05/08	4	32.64	3	32.60	32.60	1	8,392	0.01%
2018/05/07	5	32.65	5	32.80	33.35	0	8,430	0.00%
2018/04/30	2	33.05	1	33.05	33.00	1	8,651	0.01%
2018/04/27	0	0.00	1	33.15	33.55	-1	8,690	-0.01%
2018/04/26	2	34.08	10	33.19	33.60	-8	8,736	-0.09%
2018/04/25	0	0.00	1	31.95	32.10	-1	8,639	-0.01%
2018/04/24	0	0.00	10	32.75	32.95	-10	8,660	-0.12%
2018/04/23	7	32.19	3	32.48	32.50	4	8,688	0.05%
2018/04/20	3	33.55	23	33.79	33.10	-20	8,766	-0.23%
2018/04/19	4	32.74	11	33.01	33.00	-7	8,722	-0.08%
2018/04/18	3	32.57	53	32.61	32.65	-50	8,774	-0.57%
2018/04/17	0	0.00	1.3	31.84	31.55	-1.3	8,829	-0.02%
2018/04/16	0	0.00	3	32.65	32.25	-3	9,057	-0.03%
2018/04/13	0	0.00	4	31.60	31.90	-4	9,208	-0.04%
2018/04/12	1	31.00	13	31.06	31.10	-12	9,504	-0.13%
2018/04/11	2	30.25	0	0.00	30.25	2	9,729	0.02%
2018/04/10	2	31.00	2	31.10	31.15	0	10,059	0.00%
2018/04/09	1	31.20	91	31.25	31.40	-90	10,351	-0.87%
2018/04/03	2	29.20	1	29.30	29.35	1	10,573	0.01%
2018/04/02	30	29.95	0	0.00	29.80	30	11,452	0.26%
2018/03/30	0	0.00	2	30.65	30.65	-2	13,086	-0.02%
2018/03/29	0	0.00	5	30.46	30.50	-5	13,452	-0.04%
2018/03/28	1	30.35	16	30.25	30.05	-15	13,439	-0.11%
2018/03/27	0	0.00	3	30.03	30.00	-3	13,456	-0.02%
2018/03/26	1	29.90	1	30.05	29.60	0	13,432	0.00%
2018/03/23	11	28.38	1	28.35	29.75	10	13,414	0.07%
2018/03/21	0	0.00	2	29.90	29.45	-2	13,407	-0.01%
2018/03/19	0	0.00	4	29.80	29.50	-4	13,563	-0.03%
2018/03/16	40	29.03	0	0.00	29.05	40	13,527	0.30%
2018/03/15	0	0.00	1	29.45	29.40	-1	13,649	-0.01%
2018/03/14	0	0.00	1	29.35	29.40	-1	13,650	-0.01%
2018/03/12	0	0.00	3	29.27	28.60	-3	13,987	-0.02%
2018/03/08	4	27.96	0	0.00	28.05	4	14,802	0.03%
2018/03/05	1	27.90	0	0.00	27.90	1	15,651	0.01%
2018/03/02	3	29.10	0	0.00	28.90	3	15,668	0.02%
2018/03/01	0	0.00	3	29.53	29.70	-3	15,776	-0.02%
2018/02/27	1	29.65	0	0.00	29.20	1	15,719	0.01%
2018/02/26	0	0.00	3	29.20	29.00	-3	15,721	-0.02%
2018/02/23	2	28.00	40	27.91	28.00	-38	15,928	-0.24%
2018/02/22	3	27.05	0	0.00	27.10	3	16,020	0.02%
2018/02/21	9	27.33	2	27.40	27.50	7	16,059	0.04%
2018/02/12	27	26.76	0	0.00	26.65	27	16,094	0.17%
2018/02/09	5	26.70	0	0.00	27.10	5	16,231	0.03%
2018/02/07	5	26.90	12	27.46	26.90	-7	16,513	-0.04%
2018/02/06	3	26.67	10	26.80	26.35	-7	16,691	-0.04%
2018/02/05	0	0.00	5	28.15	28.05	-5	17,180	-0.03%
2018/02/01	1	29.10	0	0.00	28.80	1	17,753	0.01%
2018/01/31	8	28.66	2	28.55	28.75	6	17,730	0.03%
2018/01/30	0	0.00	7	29.78	29.35	-7	17,647	-0.04%
2018/01/29	1	30.25	0	0.00	30.50	1	17,715	0.01%
2018/01/23	0	0.00	1	29.50	29.10	-1	17,398	-0.01%
2018/01/22	0	0.00	10	28.88	29.70	-10	17,341	-0.06%
2018/01/19	15	29.29	6	29.50	29.15	9	17,290	0.05%
2018/01/18	0	0.00	3	30.10	29.80	-3	17,160	-0.02%
2018/01/16	3	29.78	6	29.80	29.65	-3	16,881	-0.02%
2018/01/15	4	29.85	0	0.00	29.90	4	16,759	0.02%
2018/01/12	13	30.75	0	0.00	30.40	13	16,553	0.08%
2018/01/11	41	30.52	0	0.00	30.35	41	16,355	0.25%
2018/01/10	5	31.11	15	31.60	31.05	-10	16,264	-0.06%
2018/01/09	41	31.70	43	31.56	31.60	-2	15,960	-0.01%
2018/01/08	33	30.84	5	31.11	31.15	28	15,651	0.18%
2018/01/05	32	30.38	3	30.63	30.80	29	15,233	0.19%
2018/01/04	5	30.73	3	30.67	30.15	2	14,980	0.01%
2018/01/03	3	30.43	21	30.34	30.35	-18	14,682	-0.12%
2018/01/02	28	31.15	9	31.03	30.80	19	14,308	0.13%