國喬 (1312)-元大-竹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
10.75
漲跌
▼0.20
漲幅
-1.83%
成交量
4,378張
產業
上市塑膠類股
644人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國喬 (1312)籌碼相關－元大-竹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

元大-竹山券商分點個股進出
元大-竹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
2024/12/13	0.2	10.75	54	10.74	10.75	-53.8	2,475	-2.17%
2024/12/12	0.2	11.10	0	0.00	10.95	0.2	2,465	0.01%
2024/12/10	9	11.35	0	0.00	11.15	9	2,461	0.37%
2024/12/06	0.1	11.35	0	0.00	11.30	0.1	2,472	0.00%
2024/12/05	0.1	11.45	0	0.00	11.30	0.1	2,471	0.00%
2024/12/02	5	11.35	0	0.00	11.40	5	2,589	0.19%
2024/11/28	0.1	11.50	0	0.00	11.60	0.1	2,598	0.00%
2024/11/26	5	11.80	0	0.00	11.80	5	2,591	0.19%
2024/11/18	17	12.12	2	12.20	12.05	15	2,645	0.57%
2024/11/14	1.1	11.41	0	0.00	11.30	1.1	2,587	0.04%
2024/11/12	0.1	11.80	0	0.00	11.70	0.1	2,548	0.00%
2024/11/11	0.3	12.05	0	0.00	11.95	0.3	2,536	0.01%
2024/11/08	54	12.30	8	12.50	12.25	46	2,538	1.81%
2024/11/01	0	0.00	3.5	12.21	12.25	-3.5	3,016	-0.12%
2024/10/29	66	12.33	0	0.00	12.20	66	3,100	2.13%
2024/10/28	14.1	12.30	0	0.00	12.50	14.1	3,076	0.46%
2024/10/24	5	12.40	0	0.00	12.40	5	3,136	0.16%
2024/10/23	10	12.41	0	0.00	12.40	10	3,179	0.31%
2024/10/22	80	12.45	0	0.00	12.50	80	3,191	2.51%
2024/10/21	94	12.60	0	0.00	12.60	94	3,272	2.87%
2024/10/17	5	12.80	10	12.85	12.75	-5	3,586	-0.14%
2024/10/16	5	12.70	0	0.00	12.70	5	3,804	0.13%
2024/10/15	5.1	12.85	0	0.00	12.85	5.1	3,843	0.13%
2024/10/11	0	0.00	20	12.75	12.75	-20	4,267	-0.47%
2024/10/09	64	13.23	0	13.00	12.80	64	4,312	1.48%
2024/10/08	69	13.36	0	0.00	13.40	69	4,272	1.62%
2024/10/04	20	13.45	0	0.00	13.45	20	4,291	0.47%
2024/10/01	10	13.40	0	0.00	13.45	10	4,335	0.23%
2024/09/27	0	0.00	6	13.35	13.65	-6	4,371	-0.14%
2024/09/26	0.1	13.01	0	0.00	12.95	0.1	4,240	0.00%
2024/09/24	60	12.80	3	12.85	12.90	57	4,255	1.34%
2024/09/23	2	12.95	0	0.00	12.95	2	4,283	0.05%
2024/09/20	120	13.20	0	0.00	13.10	120	4,310	2.78%	大買/鉅額交易
2024/09/18	4	13.08	5	13.15	13.05	-1	4,327	-0.02%
2024/09/16	1	13.00	60	13.25	13.15	-59	4,420	-1.33%
2024/09/13	5	12.70	0	0.00	12.85	5	4,414	0.11%
2024/09/11	60	12.40	0	0.00	12.35	60	4,386	1.37%
2024/09/06	0	0.00	0.2	12.25	12.40	-0.2	4,331	-0.01%
2024/09/05	0	0.00	6	12.38	12.35	-6	4,338	-0.14%
2024/09/04	0.1	12.64	0	0.00	12.40	0.1	4,336	0.00%
2024/09/03	0	0.00	1	13.05	12.95	-1	4,304	-0.02%
2024/09/02	0	0.00	1	13.10	13.05	-1	4,336	-0.02%
2024/08/30	0	0.00	1	13.20	13.25	-1	4,340	-0.02%
2024/08/29	0.1	13.20	0	0.00	13.20	0.1	4,422	0.00%
2024/08/23	1	13.25	0	0.00	13.20	1	4,548	0.02%
2024/08/22	0	0.00	2.1	13.40	13.40	-2.1	4,624	-0.05%
2024/08/20	2	13.30	0	0.00	13.20	2	4,626	0.04%
2024/08/16	2	13.40	0	0.00	13.30	2	4,665	0.04%
2024/08/13	4	12.95	0	0.00	13.20	4	4,773	0.08%
2024/08/12	2	13.35	0	0.00	13.45	2	4,802	0.04%
2024/08/05	1.2	12.90	0	0.00	12.85	1.2	5,107	0.02%
2024/07/22	0	0.00	10	14.70	14.70	-10	4,659	-0.21%
2024/07/19	1.1	14.91	25	14.85	14.90	-23.9	4,566	-0.52%
2024/07/18	4	15.43	1	15.60	15.50	3	4,390	0.07%
2024/07/17	0	0.00	1	15.60	15.30	-1	4,215	-0.02%
2024/07/16	25	15.05	0	0.00	15.05	25	4,035	0.62%
2024/07/15	2	15.05	0	0.00	14.95	2	4,002	0.05%
2024/07/12	3	14.95	2	15.15	15.05	1	3,917	0.03%
2024/07/11	0	0.00	10	14.40	14.45	-10	3,605	-0.28%
2024/07/10	10	14.40	0	0.00	14.25	10	3,585	0.28%
2024/07/04	2	14.28	0	0.00	14.30	2	3,492	0.06%
2024/06/24	1	14.40	0	0.00	14.40	1	3,386	0.03%
2024/06/13	0	0.00	5	13.95	13.95	-5	3,213	-0.16%
2024/06/11	0	0.00	1	14.00	14.00	-1	3,231	-0.03%
2024/06/04	7	13.91	0	0.00	13.85	7	3,211	0.22%
2024/05/27	1	14.10	0	0.00	14.10	1	2,967	0.03%
2024/05/21	1	14.30	0	0.00	14.50	1	2,882	0.03%
2024/05/15	10	14.75	14	14.86	14.85	-4	2,643	-0.15%
2024/05/14	0	0.00	2	14.33	14.15	-2	2,372	-0.08%
2024/05/13	1	14.15	6	14.25	14.35	-5	2,299	-0.22%
2024/05/07	0	0.00	4	13.20	13.25	-4	2,087	-0.19%
2024/05/06	0	0.00	1	13.45	13.45	-1	2,100	-0.05%
2024/04/30	3	13.50	0	0.00	13.50	3	2,125	0.14%
2024/04/29	5	13.45	0	0.00	13.65	5	2,121	0.24%
2024/04/25	0	0.00	1	13.20	13.20	-1	2,097	-0.05%
2024/04/16	1.1	13.15	0	0.00	12.95	1.1	2,259	0.05%
2024/04/08	0.1	13.30	0	0.00	13.30	0.1	2,246	0.00%
2024/03/28	2	13.18	0	0.00	13.10	2	2,722	0.07%
2024/03/26	0	0.00	2	13.55	13.40	-2	2,776	-0.07%
2024/03/25	0	0.00	4	13.45	13.40	-4	2,781	-0.14%
2024/03/22	4	13.35	0	0.00	13.45	4	2,869	0.14%
2024/03/20	0.2	13.10	0	0.00	13.15	0.2	2,986	0.01%
2024/03/19	0	13.40	0	0.00	13.15	0	3,002	0.00%
2024/03/15	0.2	13.45	0	0.00	13.35	0.2	3,116	0.01%
2024/03/14	0.4	13.45	0	0.00	13.50	0.4	3,180	0.01%
2024/03/13	0.4	13.50	0	0.00	13.45	0.4	3,199	0.01%
2024/03/12	0	0.00	1	13.80	13.85	-1	3,168	-0.03%
2024/03/11	0	0.00	11	13.67	13.75	-11	3,182	-0.35%
2024/03/06	0	0.00	1	14.00	14.05	-1	3,090	-0.03%
2024/03/05	0	14.10	0	0.00	14.00	0	3,129	0.00%
2024/02/29	0	14.20	4	14.10	14.15	-4	3,180	-0.13%
2024/02/26	4	14.25	0	0.00	14.25	4	3,169	0.13%
2024/02/23	0	0.00	2	14.30	14.25	-2	3,174	-0.06%
2024/02/22	1	14.30	0	0.00	14.30	1	3,174	0.03%
2024/02/20	0	0.00	1	14.65	14.50	-1	3,151	-0.03%
2024/02/16	4	14.40	0	0.00	14.45	4	3,162	0.13%
2024/02/15	0.3	14.15	0	0.00	14.25	0.3	3,136	0.01%
2024/02/05	1	14.25	4	14.20	14.25	-3	3,121	-0.10%
2024/01/29	4.7	14.66	3	14.80	14.75	1.7	3,046	0.06%
2024/01/26	0	0.00	7	14.46	14.50	-7	3,020	-0.23%
2024/01/24	0	0.00	2	14.45	14.35	-2	2,969	-0.07%
2024/01/23	2	14.35	0	0.00	14.25	2	2,954	0.07%
2024/01/22	2	14.10	0	0.00	14.15	2	2,937	0.07%
2024/01/19	0	0.00	3	14.00	14.10	-3	2,918	-0.10%
2024/01/18	0.1	14.10	1	14.00	14.05	-0.9	2,900	-0.03%
2024/01/17	0.1	14.20	3	14.02	14.05	-2.9	2,888	-0.10%
2024/01/16	1.2	14.36	0.2	14.45	14.30	1	2,815	0.04%
2024/01/11	3	14.57	0	0.00	14.60	3	2,752	0.11%
2024/01/10	0.1	14.80	2	14.70	14.70	-1.9	2,695	-0.07%
2024/01/09	0	0.00	3	15.05	14.95	-3	2,644	-0.11%
2024/01/08	0	0.00	1	15.20	15.15	-1	2,607	-0.04%
2024/01/05	3	15.10	1	15.10	15.20	2	2,569	0.08%
2024/01/04	2	15.15	2	15.05	15.05	0	2,550	0.00%
2024/01/03	2	15.20	2	15.15	15.15	0	2,545	0.00%
2024/01/02	0	0.00	7	15.19	15.15	-7	2,515	-0.28%
2023/12/29	2	15.25	5	15.25	15.20	-3	2,498	-0.12%
2023/12/28	1	15.10	7	15.07	15.10	-6	2,454	-0.24%
2023/12/27	2	15.13	2	15.05	15.10	0	2,422	0.00%
2023/12/26	4	15.20	15	15.10	15.10	-11	2,395	-0.46%
2023/12/25	2	14.90	11	14.87	14.85	-9	2,213	-0.41%
2023/12/19	0	0.00	1	14.90	14.90	-1	1,841	-0.05%
2023/12/14	3	15.30	5	15.30	15.20	-2	1,614	-0.12%
2023/12/13	1	15.20	5	15.20	15.15	-4	1,560	-0.26%
2023/12/12	0.1	15.15	0	0.00	15.45	0.1	1,536	0.01%
2023/12/11	0.3	15.30	1.1	15.25	15.20	-0.8	1,441	-0.06%
2023/12/06	0.2	16.05	0	0.00	15.95	0.2	1,305	0.01%
2023/12/04	0	0.00	2	16.00	16.00	-2	1,276	-0.16%
2023/11/24	0.1	16.80	0	0.00	16.75	0.1	1,085	0.01%
2023/11/15	0.1	16.00	0	0.00	16.15	0.1	1,023	0.00%
2023/11/14	0	0.00	44	15.75	15.80	-44	1,023	-4.30%
2023/11/06	0	16.20	0	0.00	16.15	0	1,275	0.00%
2023/11/02	0	0.00	20	15.85	15.90	-20	1,287	-1.55%
2023/10/20	0.2	15.95	0	0.00	15.90	0.2	1,472	0.01%
2023/10/18	5	16.20	0	0.00	16.15	5	1,475	0.34%
2023/10/13	0	16.70	0	0.00	16.50	0	1,559	0.00%
2023/10/12	0	0.00	1	16.40	16.55	-1	1,580	-0.06%
2023/10/11	0	16.40	0	0.00	16.20	0	1,587	0.00%
2023/10/06	0	0.00	2	16.35	16.50	-2	1,593	-0.13%
2023/10/05	0	0.00	33	16.39	16.35	-33	1,635	-2.02%
2023/10/04	5	16.30	4	16.35	16.30	1	1,644	0.06%
2023/10/03	5	16.55	4	16.50	16.50	1	1,647	0.06%
2023/09/25	5	17.05	10	17.00	17.00	-5	1,740	-0.29%
2023/09/19	0.1	17.55	0	0.00	17.45	0.1	1,751	0.00%
2023/09/15	0	0.00	10	17.25	17.25	-10	1,753	-0.57%
2023/09/14	10	17.40	0	0.00	17.40	10	1,754	0.57%
2023/09/13	10	17.45	0	0.00	17.55	10	1,748	0.57%
2023/09/11	0	0.00	1	17.10	17.10	-1	1,733	-0.06%
2023/09/08	1	17.25	0	0.00	17.10	1	1,733	0.06%
2023/09/05	1	17.25	0	0.00	17.20	1	1,737	0.06%
2023/08/29	0	0.00	1	16.70	16.80	-1	1,769	-0.06%
2023/08/24	1	16.45	0	0.00	16.50	1	1,825	0.05%
2023/08/16	1	16.50	0	0.00	16.50	1	1,787	0.06%
2023/08/15	2	16.85	3	16.95	16.95	-1	1,758	-0.06%
2023/08/14	3	17.33	0	0.00	17.25	3	1,706	0.18%
2023/08/02	0	18.95	1	19.05	18.70	-1	1,718	-0.06%
2023/08/01	0	0.00	45	18.62	18.60	-45	1,668	-2.70%
2023/07/31	0	0.00	7	18.52	18.40	-7	1,654	-0.42%
2023/07/19	2	18.15	0	0.00	18.10	2	1,996	0.10%
2023/07/17	0	0.00	1	18.30	18.40	-1	1,962	-0.05%
2023/07/11	1	18.55	0	0.00	18.55	1	2,170	0.05%
2023/07/07	20	18.58	0	0.00	18.65	20	2,329	0.86%
2023/07/06	31	18.87	0	0.00	18.80	31	2,319	1.34%
2023/07/04	3	19.37	1	19.30	19.25	2	2,317	0.09%
2023/07/03	0	0.00	2	19.60	19.50	-2	2,421	-0.08%
2023/06/30	0	0.00	80	19.50	19.45	-80	2,443	-3.27%
2023/06/29	0	0.00	10	19.38	19.30	-10	2,438	-0.41%
2023/06/26	10	19.25	0	0.00	19.30	10	2,504	0.40%
2023/06/19	2	19.40	0	0.00	19.35	2	2,530	0.08%
2023/06/16	0	0.00	20	19.50	19.45	-20	2,543	-0.79%
2023/06/15	0	0.00	1	19.25	19.30	-1	2,531	-0.04%
2023/06/08	0	0.00	1	19.55	19.60	-1	2,650	-0.04%
2023/06/07	1	19.60	0	0.00	19.55	1	2,691	0.04%
2023/06/02	0	19.25	0	0.00	19.35	0	2,685	0.00%
2023/05/31	1	18.90	0	0.00	19.00	1	2,689	0.04%
2023/05/24	0	19.45	0	0.00	19.45	0	2,685	0.00%
2023/05/19	20	19.06	0	0.00	19.00	20	2,708	0.74%
2023/05/16	5	19.00	0	0.00	19.05	5	2,742	0.18%
2023/05/15	10	18.83	1	18.80	19.00	9	2,732	0.33%
2023/05/12	20	18.98	0	0.00	18.90	20	2,774	0.72%
2023/05/11	20	18.98	0	0.00	18.75	20	2,751	0.73%
2023/05/10	10	19.23	0	0.00	19.25	10	2,767	0.36%
2023/05/09	10	19.45	0	0.00	19.45	10	2,776	0.36%
2023/05/04	11	19.65	0	0.00	19.70	11	2,852	0.39%
2023/05/03	16	19.87	4	19.85	19.85	12	2,862	0.42%
2023/04/28	3	20.28	0	0.00	20.25	3	2,931	0.10%
2023/04/25	2	20.30	6	20.47	20.30	-4	2,926	-0.14%
2023/04/24	4	20.80	5	21.00	20.80	-1	2,921	-0.03%
2023/04/21	2	20.35	0	0.00	20.25	2	2,765	0.07%
2023/04/17	3	21.15	5	21.10	21.20	-2	2,683	-0.07%
2023/04/12	0	0.00	10	20.60	20.60	-10	2,543	-0.39%
2023/04/11	1	20.40	0	0.00	20.40	1	2,511	0.04%
2023/04/10	5	20.05	5	20.45	20.40	0	2,513	0.00%
2023/04/07	10	20.05	0	0.00	20.20	10	2,507	0.40%
2023/04/06	0	0.00	25	20.48	20.15	-25	2,542	-0.98%
2023/03/31	0	0.00	5	20.00	20.00	-5	2,482	-0.20%
2023/03/29	0	0.00	25	19.80	19.85	-25	2,644	-0.95%
2023/03/27	0	0.00	100	19.94	20.00	-100	2,697	-3.71%
2023/03/21	20	19.45	0	0.00	19.40	20	2,841	0.70%
2023/03/20	5	19.55	0	0.00	19.55	5	2,903	0.17%
2023/03/16	25	19.04	0	0.00	18.90	25	3,124	0.80%
2023/03/15	16	19.50	0	0.00	19.45	16	3,186	0.50%
2023/03/14	5	19.55	0	0.00	19.55	5	3,328	0.15%
2023/03/10	35	19.61	0	0.00	19.60	35	3,538	0.99%
2023/03/08	0	0.00	20	20.00	20.00	-20	4,351	-0.46%
2023/03/02	5	19.75	0	0.00	19.75	5	4,680	0.11%
2023/03/01	6	19.76	0	0.00	19.80	6	4,684	0.13%
2023/02/23	5	19.85	1	19.95	19.95	4	4,680	0.09%
2023/02/22	10	19.70	10	19.90	19.85	0	4,664	0.00%
2023/02/21	16	19.82	0	0.00	19.80	16	4,678	0.34%
2023/02/17	0	19.80	20	19.90	19.85	-20	4,755	-0.42%
2023/02/08	10	19.75	0	0.00	19.60	10	4,977	0.20%
2023/02/07	6	19.81	0	0.00	19.80	6	4,927	0.12%
2023/02/06	0	0.00	10	20.00	19.95	-10	4,905	-0.20%
2023/02/03	17	19.83	0	0.00	19.85	17	4,885	0.35%
2023/02/01	0	0.00	1	20.20	20.10	-1	4,806	-0.02%
2023/01/31	0	0.00	30	20.00	20.05	-30	4,794	-0.63%
2023/01/30	19	19.76	0	0.00	19.80	19	4,739	0.40%
2023/01/17	0	0.00	30	19.80	19.85	-30	4,691	-0.64%
2023/01/16	0	0.00	44	19.73	19.70	-44	4,665	-0.94%
2023/01/13	0	0.00	1	19.55	19.50	-1	4,597	-0.02%
2023/01/12	0	0.00	125	19.58	19.60	-125	4,591	-2.72%	大賣/鉅額交易
2023/01/10	10	19.30	5	19.55	19.40	5	4,540	0.11%
2023/01/09	0	0.00	15	19.50	19.35	-15	4,516	-0.33%
2023/01/06	0	0.00	5	19.45	19.30	-5	4,500	-0.11%
2023/01/05	0	0.00	50	19.49	19.30	-50	4,514	-1.11%
2023/01/04	0	0.00	20	19.30	19.30	-20	4,480	-0.45%
2022/12/30	10	18.83	0	0.00	18.85	10	4,427	0.23%
2022/12/29	0	0.00	1	18.75	18.80	-1	4,415	-0.02%
2022/12/27	0	0.00	2	19.20	19.20	-2	4,403	-0.05%
2022/12/26	1	19.20	5	19.10	19.10	-4	4,384	-0.09%
2022/12/22	5	18.50	0	0.00	18.75	5	4,346	0.12%
2022/12/21	15	18.17	10	18.45	18.15	5	4,338	0.12%
2022/12/19	0	0.00	124	18.53	18.35	-124	4,281	-2.90%	大賣/鉅額交易
2022/12/16	40	18.59	0	0.00	18.35	40	4,271	0.94%
2022/12/15	2	19.20	149	19.06	19.05	-147	4,192	-3.51%	大賣/鉅額交易
2022/12/14	11	18.60	215	18.65	18.80	-204	4,160	-4.90%	大賣/鉅額交易
2022/12/12	12	18.45	0	0.00	18.45	12	4,095	0.29%
2022/12/09	551	19.50	0	0.00	19.00	551	4,067	13.55%	大買/鉅額交易
2022/12/07	26	19.02	0	0.00	18.85	26	3,836	0.68%
2022/12/06	48	19.40	0	0.00	19.20	48	3,753	1.28%
2022/12/05	20	20.15	0	0.00	20.20	20	3,604	0.55%
2022/12/02	51	20.30	0	0.00	20.30	51	3,560	1.43%
2022/12/01	16	20.98	24	21.00	20.70	-8	3,402	-0.24%
2022/11/30	0	0.00	31	20.77	20.80	-31	2,936	-1.06%
2022/11/29	5	18.90	10	18.90	18.95	-5	2,586	-0.19%
2022/11/28	10	18.78	0	0.00	18.80	10	2,511	0.40%
2022/11/23	0	0.00	5	17.55	17.50	-5	2,259	-0.22%
2022/11/17	1	17.35	1	17.45	17.65	0	2,379	0.00%
2022/11/16	15	17.45	0	0.00	17.35	15	2,368	0.63%
2022/11/15	5	17.65	0	0.00	17.70	5	2,326	0.21%
2022/11/14	19	17.45	11	17.78	17.80	8	2,318	0.34%
2022/11/11	2	18.00	15	18.20	18.05	-13	2,211	-0.59%
2022/11/10	15	18.35	0	0.00	18.40	15	2,185	0.69%
2022/11/01	0	0.00	2	17.65	17.70	-2	2,373	-0.08%
2022/10/31	2	17.40	0	0.00	17.40	2	2,386	0.08%
2022/10/27	0	0.00	40	17.50	17.65	-40	2,459	-1.63%
2022/10/21	0	0.00	10	17.20	17.30	-10	2,445	-0.41%
2022/10/13	0	0.00	15	17.00	16.80	-15	2,486	-0.60%
2022/10/12	5	17.40	0	0.00	17.40	5	2,495	0.20%
2022/10/11	5	17.50	0	0.00	17.50	5	2,508	0.20%
2022/08/30	1	18.80	0	0.00	18.75	1	3,674	0.03%
2022/08/24	1	19.40	1	19.35	19.20	0	3,731	0.00%
2022/08/17	21	18.63	1	18.75	18.70	20	3,748	0.53%
2022/08/16	17	18.99	0	0.00	18.85	17	3,712	0.46%
2022/08/15	11	19.15	10	19.05	19.20	1	3,655	0.03%
2022/08/12	29	19.30	2	19.35	19.25	27	3,634	0.74%
2022/08/04	0	0.00	2	19.25	19.25	-2	3,773	-0.05%
2022/08/02	0	0.00	2	19.60	19.60	-2	3,817	-0.05%
2022/07/28	0	0.00	50	19.70	19.75	-50	4,002	-1.25%
2022/07/25	10	19.65	10	19.69	19.65	0	4,118	0.00%
2022/07/22	25	19.32	20	19.40	19.35	5	4,178	0.12%
2022/07/20	15	19.48	10	19.40	19.35	5	4,312	0.12%
2022/07/19	10	19.30	0	0.00	19.35	10	4,361	0.23%
2022/07/18	0	0.00	10	18.95	18.90	-10	4,350	-0.23%
2022/07/15	6	18.82	0	0.00	18.80	6	4,367	0.14%
2022/07/14	0	0.00	2	19.20	19.20	-2	4,323	-0.05%
2022/07/13	3	20.60	0	0.00	20.60	3	4,147	0.07%
2022/07/12	26	20.50	10	20.80	20.35	16	3,987	0.40%
2022/07/11	40	21.60	0	0.00	21.40	40	3,872	1.03%
2022/07/08	1	21.75	5	21.75	21.65	-4	3,871	-0.10%
2022/07/07	0	0.00	80	21.47	21.55	-80	3,848	-2.08%
2022/07/05	0	0.00	5	22.25	22.15	-5	3,845	-0.13%
2022/06/27	0	0.00	20	23.24	23.20	-20	4,495	-0.44%
2022/06/22	1	22.50	3	22.30	22.25	-2	4,511	-0.04%
2022/05/31	0	0.00	7	24.50	24.50	-7	5,132	-0.14%
2022/05/25	2	24.00	0	0.00	24.10	2	5,539	0.04%
2022/05/19	5	23.85	0	0.00	24.15	5	5,774	0.09%
2022/05/18	11	24.37	5	24.55	24.55	6	5,777	0.10%
2022/05/12	10	23.60	0	0.00	23.45	10	6,070	0.16%
2022/05/10	10	24.25	0	0.00	24.25	10	6,404	0.16%
2022/05/06	0	0.00	10	25.60	25.55	-10	6,541	-0.15%
2022/05/05	0	0.00	30	26.20	26.15	-30	6,623	-0.45%
2022/05/03	3	25.65	0	0.00	25.65	3	6,694	0.04%
2022/04/29	4	26.04	0	0.00	26.05	4	6,777	0.06%
2022/04/27	5	25.20	0	0.00	25.05	5	6,853	0.07%
2022/04/26	1	25.90	0	0.00	26.00	1	6,861	0.01%
2022/04/25	17	26.00	0	0.00	25.95	17	6,865	0.25%
2022/04/21	31	26.35	0	0.00	26.50	31	6,834	0.45%
2022/04/18	15	26.05	0	0.00	26.05	15	7,130	0.21%
2022/04/11	5	26.15	0	0.00	26.15	5	7,410	0.07%
2022/04/08	0	0.00	1	26.45	26.60	-1	7,422	-0.01%
2022/04/07	31	26.45	0	0.00	26.25	31	7,512	0.41%
2022/04/06	18	26.68	0	0.00	26.75	18	7,510	0.24%
2022/04/01	17	26.92	0	0.00	27.00	17	7,483	0.23%
2022/03/31	10	27.45	7	27.60	27.30	3	7,388	0.04%
2022/03/30	12	27.95	3	27.98	27.85	9	7,366	0.12%
2022/03/29	0	0.00	5	26.70	26.80	-5	7,049	-0.07%
2022/03/28	4	26.80	0	0.00	26.80	4	7,062	0.06%
2022/03/25	0	0.00	103	27.13	27.25	-103	7,058	-1.46%	大賣/鉅額交易
2022/03/24	0	0.00	10	27.00	26.95	-10	7,056	-0.14%
2022/03/23	22	27.14	4	27.15	27.15	18	7,109	0.25%
2022/03/22	0	0.00	6	27.08	27.15	-6	7,152	-0.08%
2022/03/21	50	26.89	1	26.85	27.00	49	7,239	0.68%
2022/03/18	3	26.70	0	0.00	26.55	3	7,296	0.04%
2022/03/17	25	26.65	15	26.60	26.75	10	7,342	0.14%
2022/03/16	0	0.00	2	26.45	26.30	-2	7,413	-0.03%
2022/03/15	2	26.45	0	0.00	26.40	2	7,471	0.03%
2022/03/14	0	0.00	3	26.73	26.80	-3	7,632	-0.04%
2022/03/11	12	26.22	12	26.20	26.25	0	7,710	0.00%
2022/03/10	1	26.35	0	0.00	26.50	1	7,763	0.01%
2022/03/09	67	26.34	0	0.00	26.10	67	7,810	0.86%
2022/03/08	7	27.16	42	27.14	26.70	-35	7,737	-0.45%
2022/03/07	5	27.71	0	0.00	27.75	5	7,794	0.06%
2022/03/04	20	28.70	0	0.00	28.65	20	8,034	0.25%
2022/03/03	4	28.85	11	28.98	28.95	-7	8,350	-0.08%
2022/03/02	2	28.90	58	28.91	28.85	-56	9,203	-0.61%
2022/03/01	0	0.00	4	28.60	28.75	-4	9,854	-0.04%
2022/02/25	1	27.90	11	28.05	28.40	-10	10,084	-0.10%
2022/02/24	19	28.09	0	0.00	27.80	19	10,113	0.19%
2022/02/22	15	28.43	13	28.98	28.35	2	10,231	0.02%
2022/02/21	20	28.60	69	28.84	28.70	-49	10,260	-0.48%
2022/02/18	2	28.30	0	0.00	28.55	2	10,295	0.02%
2022/02/17	1	28.40	2	28.35	28.35	-1	10,442	-0.01%
2022/02/16	16	28.24	0	0.00	28.25	16	10,722	0.15%
2022/02/15	13	28.26	1	28.30	28.35	12	11,238	0.11%
2022/02/14	71	28.48	30	28.50	28.30	41	11,335	0.36%
2022/02/11	5	28.95	15	28.94	29.00	-10	11,247	-0.09%
2022/02/10	4	28.80	105	28.80	28.80	-101	11,082	-0.91%	大賣/鉅額交易
2022/02/09	1	28.20	9	28.37	28.50	-8	10,962	-0.07%
2022/02/08	12	27.95	153	28.34	28.25	-141	10,899	-1.29%	大賣/鉅額交易
2022/02/07	0	26.85	0	0.00	27.80	0	10,850	0.00%
2022/01/26	15	26.60	0	0.00	26.60	15	10,807	0.14%
2022/01/25	25	26.68	0	0.00	26.50	25	10,809	0.23%
2022/01/24	28	27.15	0	0.00	27.00	28	10,773	0.26%
2022/01/21	10	27.65	0	0.00	27.50	10	10,718	0.09%
2022/01/20	18	27.71	15	27.88	27.85	3	10,619	0.03%
2022/01/19	43	27.69	1	27.90	27.60	42	10,619	0.40%
2022/01/18	5	27.85	1	27.95	27.80	4	10,534	0.04%
2022/01/17	1	27.80	0	0.00	28.05	1	10,569	0.01%
2022/01/14	5	27.80	0	0.00	27.85	5	10,674	0.05%
2022/01/13	3	27.90	2	28.05	28.05	1	10,691	0.01%
2022/01/12	5	27.55	0	0.00	27.75	5	10,724	0.05%
2022/01/11	60	27.72	10	27.65	27.65	50	10,735	0.47%
2022/01/10	29	28.04	60	28.03	28.05	-31	10,654	-0.29%
2022/01/07	7	28.57	31	28.38	28.25	-24	10,611	-0.23%
2022/01/06	8	28.19	5	28.10	28.10	3	10,514	0.03%
2022/01/05	72	28.12	8	28.10	28.10	64	10,537	0.61%
2022/01/04	34	28.20	45	28.24	28.25	-11	10,557	-0.10%
2022/01/03	9	28.58	7	28.42	28.40	2	10,591	0.02%
2021/12/30	12	28.89	20	28.90	28.70	-8	10,636	-0.08%
2021/12/29	10	28.70	55	28.78	28.85	-45	10,723	-0.42%
2021/12/28	20	28.55	8	28.58	28.65	12	10,792	0.11%
2021/12/27	0	0.00	1	28.50	28.50	-1	11,099	-0.01%
2021/12/24	15	28.55	51	28.59	28.40	-36	11,428	-0.32%
2021/12/23	5	28.30	5	28.25	28.35	0	11,759	0.00%
2021/12/20	21	28.25	0	0.00	28.10	21	13,086	0.16%
2021/12/17	0	0.00	1	28.30	28.30	-1	13,159	-0.01%
2021/12/16	11	27.93	0	0.00	27.90	11	13,171	0.08%
2021/12/15	22	28.01	0	0.00	27.95	22	13,213	0.17%
2021/12/14	52	28.15	2	28.15	28.10	50	13,455	0.37%
2021/12/10	29	28.22	0	0.00	28.20	29	13,719	0.21%
2021/12/09	10	28.58	0	0.00	28.45	10	13,672	0.07%
2021/12/08	2	28.90	9	28.98	28.55	-7	13,661	-0.05%
2021/12/07	4	28.48	3	28.73	28.75	1	13,548	0.01%
2021/12/06	5	28.38	0	0.00	28.35	5	13,459	0.04%
2021/12/03	5	28.60	0	0.00	28.50	5	13,445	0.04%
2021/12/02	94	28.55	0	0.00	28.40	94	13,374	0.70%
2021/11/30	5	28.87	8	28.86	28.75	-3	13,134	-0.02%
2021/11/29	15	28.68	6	28.84	28.70	9	12,856	0.07%
2021/11/26	24	29.95	7	29.89	29.80	17	12,642	0.13%
2021/11/25	17	29.62	3	29.55	29.75	14	11,857	0.12%
2021/11/24	0	0.00	9.1	28.93	29.20	-9.1	11,104	-0.08%
2021/11/22	5	28.38	0	0.00	28.30	5	10,788	0.05%
2021/11/19	2	28.90	0	0.00	28.50	2	10,778	0.02%
2021/11/17	1	28.30	1	28.30	28.15	0	10,699	0.00%
2021/11/16	4	28.34	0	0.00	28.45	4	10,782	0.04%
2021/11/15	4	29.19	5	28.96	28.80	-1	10,695	-0.01%
2021/11/12	3	29.90	14	29.68	29.55	-11	10,498	-0.10%
2021/11/11	6	27.63	0	0.00	27.50	6	10,105	0.06%
2021/11/10	3	28.45	4.2	28.40	28.15	-1.2	10,236	-0.01%
2021/11/09	6	27.83	0.1	28.00	27.95	5.9	10,379	0.06%
2021/11/04	5	27.05	0	0.00	27.10	5	10,873	0.05%
2021/11/02	15	27.05	0	0.00	26.95	15	11,027	0.14%
2021/10/26	0.2	26.85	12	26.80	26.80	-11.9	11,391	-0.10%
2021/10/25	5	26.45	0	0.00	26.80	5	11,456	0.04%
2021/10/22	6	26.39	1	26.50	26.35	5	11,536	0.04%
2021/10/21	17	26.93	0	0.00	26.85	17	11,544	0.15%
2021/10/20	3	27.30	0	0.00	26.90	3	11,630	0.03%
2021/10/19	4	27.30	0	0.00	27.30	4	11,719	0.03%
2021/10/18	1	27.70	0	0.00	27.35	1	11,753	0.01%
2021/10/13	1	27.95	0	0.00	27.15	1	12,000	0.01%
2021/10/12	0	0.00	2	27.70	27.75	-2	12,108	-0.02%
2021/10/08	5.3	28.38	2	28.30	28.10	3.3	12,156	0.03%
2021/10/07	1	28.15	1	28.55	28.70	0	12,374	0.00%
2021/10/06	4	28.38	4	28.50	28.10	0	12,730	0.00%
2021/10/04	8	27.28	1	27.85	26.85	7	12,812	0.05%
2021/10/01	6	28.16	5.1	28.01	28.10	1	12,723	0.01%
2021/09/30	17	29.25	20.1	29.40	28.95	-3.1	12,932	-0.02%
2021/09/29	7.1	30.28	9	30.61	29.80	-1.9	13,036	-0.01%
2021/09/28	1	30.70	2	30.20	31.00	-1	13,169	-0.01%
2021/09/27	5	30.22	21	30.20	30.35	-16	16,563	-0.10%
2021/09/24	2	29.25	1	29.25	29.25	1	18,467	0.01%
2021/09/23	1	29.30	10	28.78	29.15	-9	18,717	-0.05%
2021/09/22	9	28.40	0	0.00	28.65	9	18,974	0.05%
2021/09/17	22	29.63	4	29.36	29.10	18	19,124	0.09%
2021/09/16	6	29.49	8	29.78	29.90	-2	18,943	-0.01%
2021/09/10	0	0.00	2	28.95	28.90	-2	19,502	-0.01%
2021/09/09	2	28.45	2	28.40	28.50	0	19,690	0.00%
2021/09/08	2	28.60	0	0.00	28.45	2	19,913	0.01%
2021/09/03	9	29.57	0	0.00	29.25	9	21,757	0.04%
2021/09/02	0	0.00	5	29.79	29.45	-5	22,413	-0.02%
2021/09/01	1	30.15	4	30.21	30.10	-3	22,929	-0.01%
2021/08/31	16	29.73	14	29.97	30.45	2	23,466	0.01%
2021/08/30	3	29.53	0	0.00	29.50	3	24,389	0.01%
2021/08/27	5	29.35	0	0.00	29.50	5	24,911	0.02%
2021/08/26	0	0.00	1	28.90	29.05	-1	25,559	0.00%
2021/08/24	22	28.84	0	0.00	28.75	22	26,576	0.08%
2021/08/23	0	0.00	2	28.50	28.45	-2	26,948	-0.01%
2021/08/20	7	28.27	1	28.35	28.10	6	27,069	0.02%
2021/08/19	9	29.34	0	0.00	29.00	9	27,083	0.03%
2021/08/18	5	28.70	5	29.90	29.95	0	27,251	0.00%
2021/08/17	8	29.73	0	0.00	29.20	8	27,885	0.03%
2021/08/16	6	30.60	0	0.00	29.90	6	27,993	0.02%
2021/08/13	5	31.33	1.5	31.43	31.20	3.5	28,018	0.01%
2021/08/12	7	30.51	2	31.03	31.30	5	28,173	0.02%
2021/08/11	3	30.78	4	30.48	30.00	-1	28,360	0.00%
2021/08/09	0	0.00	4	30.83	30.70	-4	29,084	-0.01%
2021/08/06	9	31.04	15	31.12	30.95	-6	29,674	-0.02%
2021/08/05	19	31.09	9	30.99	30.90	10	29,798	0.03%
2021/08/04	2	30.10	1	30.20	30.30	1	30,190	0.00%
2021/08/03	3	29.65	0	0.00	29.60	3	30,703	0.01%
2021/08/02	4	29.33	2	29.45	29.75	2	31,372	0.01%
2021/07/30	3	29.33	0	0.00	29.15	3	31,833	0.01%
2021/07/29	5	28.95	0	0.00	29.30	5	32,167	0.02%
2021/07/27	0	0.00	5	29.30	29.25	-5	33,073	-0.02%
2021/07/26	1	30.15	0	0.00	29.75	1	33,683	0.00%
2021/07/23	0	0.00	6	30.31	30.45	-6	34,349	-0.02%
2021/07/22	1	29.85	3	30.00	29.45	-2	34,457	-0.01%
2021/07/21	10	29.78	10	29.42	29.30	0	34,896	0.00%
2021/07/20	10	30.10	2	30.08	30.05	8	35,053	0.02%
2021/07/19	6	31.23	0	0.00	31.40	6	35,307	0.02%
2021/07/16	3	31.18	4	31.25	31.30	-1	36,742	0.00%
2021/07/15	4	30.00	8	30.43	31.15	-4	37,062	-0.01%
2021/07/14	6	29.52	2	30.00	30.05	4	37,787	0.01%
2021/07/13	2	30.28	8	30.43	30.15	-6	38,665	-0.02%
2021/07/12	12	31.63	5	31.84	31.45	7	38,720	0.02%
2021/07/09	3	31.90	0	0.00	31.80	3	39,020	0.01%
2021/07/08	4	31.88	2	31.80	32.10	2	39,246	0.01%
2021/07/07	9	32.38	8	32.47	31.80	1	39,497	0.00%
2021/07/06	13	32.88	9	33.10	33.35	4	39,662	0.01%
2021/07/05	5	32.63	46	33.25	32.75	-41	39,482	-0.10%
2021/07/02	162	33.88	81	33.58	32.00	81	39,015	0.21%	大買/
2021/07/01	39	32.14	55	32.27	32.90	-16	35,475	-0.05%
2021/06/30	0	0.00	5	29.68	29.95	-5	33,491	-0.01%
2021/06/29	0	0.00	4	29.65	29.30	-4	33,314	-0.01%
2021/06/28	3	29.47	5	29.41	29.70	-2	33,309	-0.01%
2021/06/25	4	29.33	6	29.12	29.05	-2	33,238	-0.01%
2021/06/24	3	28.83	8	29.14	29.15	-5	33,558	-0.01%
2021/06/23	3	28.70	0	0.00	28.75	3	34,034	0.01%
2021/06/22	5	28.95	1	29.05	29.00	4	34,354	0.01%
2021/06/21	10	28.56	10	28.26	28.50	0	34,152	0.00%
2021/06/18	6	29.22	2	29.30	29.10	4	33,904	0.01%
2021/06/17	4	29.19	5	29.28	29.55	-1	33,817	0.00%
2021/06/16	16	29.60	13	30.40	29.05	3	33,732	0.01%
2021/06/15	12	30.10	7	30.02	30.10	5	32,787	0.02%
2021/06/11	8	30.00	14	30.00	30.00	-6	32,499	-0.02%
2021/06/09	13	30.02	21	30.12	30.05	-8	31,523	-0.03%
2021/06/08	24	30.10	23	29.94	29.80	1	31,112	0.00%
2021/06/07	46	29.69	67	29.79	29.80	-21	30,592	-0.07%
2021/06/04	31	28.74	7	28.93	28.60	24	29,651	0.08%
2021/06/03	16	28.43	6	28.22	28.50	10	29,516	0.03%
2021/06/02	20	27.76	11	27.76	27.60	9	29,646	0.03%
2021/06/01	3	27.02	1	27.40	27.00	2	28,925	0.01%
2021/05/31	10	26.95	16	26.96	26.80	-6	28,924	-0.02%
2021/05/28	1	26.15	0	0.00	26.20	1	28,562	0.00%
2021/05/26	0	0.00	1	26.05	26.05	-1	28,348	0.00%
2021/05/25	20	26.33	7	26.61	25.90	13	28,179	0.05%
2021/05/24	4	25.05	9	25.33	25.15	-5	27,684	-0.02%
2021/05/21	6	24.44	13	24.72	24.80	-7	27,756	-0.03%
2021/05/20	16	24.62	8	24.59	24.00	8	27,565	0.03%
2021/05/19	2	24.60	63	24.43	24.45	-61	27,252	-0.22%
2021/05/18	93	24.92	18	24.55	24.85	75	26,955	0.28%
2021/05/17	15	24.41	16	24.38	24.05	-1	26,378	0.00%
2021/05/14	26	27.08	7	27.23	26.70	19	25,940	0.07%
2021/05/12	10	26.68	18	25.75	25.70	-8	25,069	-0.03%
2021/05/11	0	0.00	3	29.45	28.00	-3	24,485	-0.01%
2021/05/10	19	28.88	25	28.51	28.90	-6	23,939	-0.03%
2021/05/07	14	29.26	4	29.80	29.05	10	23,292	0.04%
2021/05/06	9	31.62	5	31.93	32.25	4	22,826	0.02%
2021/05/05	3	31.02	14	31.59	31.30	-11	22,518	-0.05%
2021/05/04	11	31.84	9	31.33	30.20	2	22,164	0.01%
2021/05/03	43	33.09	7	33.32	32.65	36	21,499	0.17%
2021/04/29	11	32.47	39	33.19	33.50	-28	20,888	-0.13%
2021/04/28	24	32.36	22	32.72	32.50	2	20,155	0.01%
2021/04/27	2	32.23	1	32.35	32.60	1	20,086	0.00%
2021/04/26	21	31.69	10	31.82	32.10	11	19,617	0.06%
2021/04/23	23	31.40	7	31.27	31.30	16	19,396	0.08%
2021/04/22	52	32.44	67	32.58	31.75	-15	19,134	-0.08%
2021/04/21	10	31.43	0	0.00	31.40	10	17,793	0.06%
2021/04/20	17	31.66	13	31.20	31.85	4	17,379	0.02%
2021/04/19	71	31.97	20	31.85	32.65	51	16,683	0.31%
2021/04/16	4	29.54	2	29.65	29.70	2	15,557	0.01%
2021/04/15	8	29.29	11	29.19	29.15	-3	15,203	-0.02%
2021/04/14	3	28.02	3	28.23	27.90	0	14,958	0.00%
2021/04/13	12	29.19	12	28.65	28.20	0	14,843	0.00%
2021/04/12	14	29.18	10	29.63	29.60	4	14,702	0.03%
2021/04/09	10	28.15	2	28.25	28.45	8	14,253	0.06%
2021/04/08	3	27.87	5	27.85	28.00	-2	14,186	-0.01%
2021/04/07	0	0.00	1	27.75	27.80	-1	14,574	-0.01%
2021/04/06	7	27.69	8	27.81	27.90	-1	14,641	-0.01%
2021/04/01	7	27.35	5	27.30	27.30	2	14,455	0.01%
2021/03/31	6	27.55	6	27.50	27.50	0	14,359	0.00%
2021/03/30	9	27.01	6	27.11	27.30	3	14,217	0.02%
2021/03/29	9	27.07	0	0.00	27.00	9	14,377	0.06%
2021/03/26	6	26.54	26	27.01	26.80	-20	15,094	-0.13%
2021/03/25	27	25.71	77	25.83	25.95	-50	14,603	-0.34%
2021/03/24	0	0.00	7	24.80	24.95	-7	14,095	-0.05%
2021/03/23	12	24.39	2	24.55	24.55	10	14,129	0.07%
2021/03/22	10	24.40	4	24.10	24.55	6	14,127	0.04%
2021/03/19	15	24.30	0	0.00	24.10	15	14,283	0.11%
2021/03/18	21	24.91	21	24.95	24.85	0	14,257	0.00%
2021/03/17	10	25.00	0	0.00	25.00	10	14,337	0.07%
2021/03/16	3	25.18	1	25.60	25.15	2	14,472	0.01%
2021/03/15	10	25.45	0	0.00	25.60	10	14,467	0.07%
2021/03/12	0	0.00	18	25.10	25.30	-18	14,393	-0.13%
2021/03/10	0	0.00	21	25.07	25.35	-21	14,519	-0.14%
2021/03/09	11	25.22	2	25.40	25.25	9	14,525	0.06%
2021/03/08	28	25.84	15	25.40	25.65	13	14,413	0.09%
2021/03/04	1	24.35	3	24.32	24.35	-2	13,792	-0.01%
2021/03/03	0	0.00	3	24.13	23.95	-3	13,780	-0.02%
2021/03/02	3	23.83	3	23.93	23.55	0	13,978	0.00%
2021/02/26	2	23.85	6	24.04	23.85	-4	14,156	-0.03%
2021/02/25	1	23.80	1	24.10	23.85	0	14,393	0.00%
2021/02/24	1	23.85	1	23.95	23.65	0	14,651	0.00%
2021/02/23	1	24.35	78	23.89	24.35	-77	14,864	-0.52%
2021/02/22	8	23.59	0	0.00	23.50	8	14,685	0.05%
2021/02/19	2	23.50	19	23.52	23.50	-17	15,307	-0.11%
2021/02/18	0	0.00	1	23.55	23.25	-1	15,492	-0.01%
2021/02/17	5	22.95	5	23.15	23.00	0	15,831	0.00%
2021/02/04	0	0.00	11	22.53	22.55	-11	16,886	-0.07%
2021/02/03	6	21.85	0	0.00	22.25	6	17,408	0.03%
2021/02/01	0	0.00	6.2	21.22	21.55	-6.2	18,013	-0.03%
2021/01/29	1	20.90	0	0.00	20.90	1	18,260	0.01%
2021/01/28	2	21.15	3	21.15	21.05	-1	18,452	-0.01%
2021/01/27	10	21.55	0	0.00	21.55	10	18,929	0.05%
2021/01/26	2	22.00	0	0.00	21.85	2	19,461	0.01%
2021/01/22	2	22.00	3	21.85	22.00	-1	20,509	0.00%
2021/01/21	0	0.00	21	21.19	21.40	-21	20,749	-0.10%
2021/01/20	16.2	21.40	0	0.00	21.10	16.2	21,386	0.08%
2021/01/19	0	0.00	10	22.30	22.45	-10	22,351	-0.04%
2021/01/18	5	22.45	1	22.55	22.45	4	23,010	0.02%
2021/01/15	1	22.60	0	0.00	22.55	1	23,183	0.00%
2021/01/14	1	22.80	7	23.14	23.45	-6	23,266	-0.03%
2021/01/13	5	23.16	5	23.25	23.20	0	23,221	0.00%
2021/01/12	0	0.00	15	23.08	23.10	-15	23,313	-0.06%
2021/01/11	10	23.33	8	23.34	23.35	2	23,266	0.01%
2021/01/08	17	23.33	8	23.52	23.50	9	23,488	0.04%
2021/01/07	30	23.78	38	24.08	23.95	-8	23,507	-0.03%
2021/01/06	43	23.88	15	24.26	23.35	28	23,377	0.12%
2021/01/05	22	24.62	36	24.49	24.30	-14	23,331	-0.06%
2021/01/04	21	23.89	40	24.06	24.10	-19	23,022	-0.08%
2020/12/31	3	23.70	6	23.77	23.75	-3	22,751	-0.01%
2020/12/30	12	23.48	8	24.18	23.55	4	22,459	0.02%
2020/12/29	6	23.17	33	23.22	23.10	-27	21,832	-0.12%
2020/12/28	17	22.84	24	22.97	22.95	-7	21,601	-0.03%
2020/12/25	2	22.73	0	0.00	22.75	2	21,460	0.01%
2020/12/24	3	22.80	52	22.90	22.65	-49	21,423	-0.23%
2020/12/23	34	22.23	42	22.93	22.30	-8	21,281	-0.04%
2020/12/22	109	22.88	135	23.44	22.20	-26	21,110	-0.12%	大買/大賣/
2020/12/21	3	21.85	5	22.05	22.20	-2	20,107	-0.01%
2020/12/18	0	0.00	1	21.50	21.25	-1	19,964	-0.01%
2020/12/17	9	21.37	2	21.35	21.35	7	19,999	0.04%
2020/12/16	2	21.93	1	21.85	21.85	1	19,924	0.01%
2020/12/15	22	21.71	4	21.56	21.40	18	19,902	0.09%
2020/12/14	1	22.00	0	0.00	22.25	1	19,836	0.01%
2020/12/11	25	22.00	1	22.55	22.00	24	19,820	0.12%
2020/12/10	8	22.36	71	22.77	22.45	-63	19,784	-0.32%
2020/12/09	9	22.19	6	22.29	22.35	3	19,778	0.02%
2020/12/08	1	22.40	3	22.45	22.35	-2	20,209	-0.01%
2020/12/07	85	22.75	0	0.00	22.50	85	20,619	0.41%
2020/12/04	2	23.00	0	0.00	23.00	2	20,686	0.01%
2020/12/03	12	22.42	9	22.75	22.45	3	21,230	0.01%
2020/12/02	45	22.89	18	22.85	22.70	27	21,995	0.12%
2020/11/30	3	23.47	11	23.43	23.40	-8	22,222	-0.04%
2020/11/27	8	23.14	6	23.35	23.25	2	22,335	0.01%
2020/11/26	42	23.33	2.4	23.45	23.45	39.6	22,207	0.18%
2020/11/25	15	23.42	7	23.52	23.45	8	22,044	0.04%
2020/11/24	23	23.51	15	23.82	23.45	8	22,175	0.04%
2020/11/23	24	23.38	26	24.04	24.00	-2	22,055	-0.01%
2020/11/20	27	23.66	10	23.50	23.50	17	21,847	0.08%
2020/11/19	6	24.05	0	0.00	24.10	6	21,994	0.03%
2020/11/18	13	23.97	4	24.38	24.00	9	22,015	0.04%
2020/11/17	5	23.33	80	23.61	23.70	-75	21,592	-0.35%
2020/11/16	26	22.73	9	23.18	23.40	17	21,668	0.08%
2020/11/13	38	23.16	46	23.52	23.05	-8	21,653	-0.04%
2020/11/12	94	23.01	1	22.50	22.60	93	21,895	0.42%
2020/11/11	23	23.70	158	23.79	23.55	-135	22,015	-0.61%	大賣/鉅額交易
2020/11/10	133	23.22	10	23.15	23.15	123	22,065	0.56%	大買/鉅額交易
2020/11/09	24	23.00	119	23.36	23.65	-95	21,824	-0.44%	大賣/
2020/11/06	8	22.86	17	22.89	23.00	-9	21,415	-0.04%
2020/11/05	13	22.88	10	22.73	23.00	3	21,116	0.01%
2020/11/04	127	23.03	11	22.89	22.80	116	21,000	0.55%	大買/鉅額交易
2020/11/03	21	23.05	146	23.16	23.05	-125	20,453	-0.61%	大賣/鉅額交易
2020/11/02	33	22.73	12	22.93	22.30	21	19,871	0.11%
2020/10/30	62	22.70	65	22.83	22.75	-3	19,090	-0.02%
2020/10/29	48	22.49	68	22.77	22.75	-20	18,736	-0.11%
2020/10/28	48	22.40	153	22.78	22.50	-105	18,375	-0.57%	大賣/鉅額交易
2020/10/27	121	22.30	169	22.55	22.15	-48	17,655	-0.27%	大買/大賣/
2020/10/26	70	22.10	25	21.52	21.35	45	16,454	0.27%
2020/10/23	4	20.89	16	21.06	21.15	-12	15,739	-0.08%
2020/10/22	11	20.75	2	21.00	20.55	9	15,560	0.06%
2020/10/21	15	20.49	1	20.50	20.55	14	15,323	0.09%
2020/10/20	3	20.35	2	20.18	20.30	1	15,212	0.01%
2020/10/19	0	0.00	15	19.97	20.00	-15	15,121	-0.10%
2020/10/16	1	20.30	2	19.65	19.80	-1	15,039	-0.01%
2020/10/15	3	19.67	6	19.78	19.95	-3	14,777	-0.02%
2020/10/14	1	19.55	0	0.00	19.50	1	14,574	0.01%
2020/10/13	2	19.15	5	19.35	18.90	-3	14,400	-0.02%
2020/10/05	0	0.00	2	19.00	19.10	-2	14,381	-0.01%
2020/09/29	2	18.70	0	0.00	18.75	2	14,419	0.01%
2020/09/22	0	0.00	1	19.05	19.15	-1	14,056	-0.01%
2020/09/21	0	0.00	18	19.35	19.35	-18	13,977	-0.13%
2020/09/18	5	19.50	0	0.00	19.45	5	13,968	0.04%
2020/09/17	1	19.55	6	19.75	19.55	-5	13,889	-0.04%
2020/09/16	25	19.13	0	0.00	19.05	25	13,673	0.18%
2020/09/14	3	19.38	1	19.15	19.15	2	13,512	0.01%
2020/09/11	42	20.33	2	21.10	19.90	40	13,290	0.30%
2020/09/10	20	20.35	40	20.82	20.90	-20	12,760	-0.16%
2020/09/09	3	20.25	4	20.36	20.50	-1	12,245	-0.01%
2020/09/08	37	20.74	3	20.82	20.75	34	11,962	0.28%
2020/09/07	0	0.00	72	21.30	21.45	-72	11,200	-0.64%
2020/09/04	24	19.58	0	0.00	19.50	24	10,332	0.23%
2020/09/03	0	0.00	14	19.53	19.55	-14	10,040	-0.14%
2020/09/02	36	19.47	20	19.53	19.15	16	9,755	0.16%
2020/09/01	6	18.95	0	0.00	19.10	6	9,488	0.06%
2020/08/31	22	18.98	10	19.05	19.20	12	9,487	0.13%
2020/08/28	31	19.24	0	0.00	19.00	31	9,432	0.33%
2020/08/27	10	18.85	0	0.00	18.75	10	9,143	0.11%
2020/08/25	0	0.00	14	19.02	18.90	-14	8,808	-0.16%
2020/08/24	4	18.78	10	18.83	19.00	-6	8,210	-0.07%
2020/08/21	2	18.70	5	18.84	18.75	-3	8,047	-0.04%
2020/08/20	28	18.43	24	18.32	18.35	4	7,781	0.05%
2020/08/19	15	18.93	9	18.87	19.20	6	7,423	0.08%
2020/08/18	35	18.62	76	18.75	18.75	-41	6,994	-0.59%
2020/08/17	11	17.73	32	18.26	18.30	-21	6,069	-0.35%
2020/08/14	2	16.65	2	16.53	16.65	0	5,671	0.00%
2020/08/13	0	0.00	2	15.18	15.15	-2	5,420	-0.04%
2020/08/10	0	0.00	5	14.75	15.00	-5	5,646	-0.09%
2020/07/29	0	0.00	10	13.60	13.80	-10	5,722	-0.17%
2020/07/27	10	14.45	0	0.00	14.35	10	5,792	0.17%
2020/07/23	2	15.00	10	15.00	15.00	-8	5,870	-0.14%
2020/07/16	0	0.00	1	14.80	14.75	-1	5,921	-0.02%
2020/07/14	1	14.50	0	0.00	14.50	1	5,936	0.02%
2020/07/08	0	0.00	34	14.76	14.75	-34	5,793	-0.59%
2020/07/07	2	14.85	0	0.00	14.90	2	5,801	0.03%
2020/07/06	8	14.90	6	15.00	14.95	2	5,809	0.03%
2020/07/03	10	14.85	0	0.00	14.90	10	5,769	0.17%
2020/06/29	5	14.57	0	0.00	14.65	5	5,870	0.09%
2020/06/22	0	0.00	4	15.00	15.05	-4	5,889	-0.07%
2020/06/16	0	0.00	1	14.75	14.75	-1	5,907	-0.02%
2020/06/15	1	14.55	0	0.00	14.60	1	6,000	0.02%
2020/06/08	1	15.40	1	15.55	15.20	0	6,151	0.00%
2020/06/05	0	0.00	2	15.20	15.30	-2	6,044	-0.03%
2020/06/04	0	0.00	3	14.92	14.90	-3	5,978	-0.05%
2020/05/29	0	0.00	6	14.25	14.10	-6	5,836	-0.10%
2020/05/27	0	0.00	3	14.30	14.40	-3	5,758	-0.05%
2020/05/26	2	14.45	1	14.40	14.40	1	5,730	0.02%
2020/05/25	1	14.35	0	0.00	14.35	1	5,686	0.02%
2020/05/22	1	14.50	0	0.00	14.50	1	5,613	0.02%
2020/05/21	5	14.82	0	0.00	15.00	5	5,515	0.09%
2020/05/20	11	15.42	0	0.00	15.15	11	5,388	0.20%
2020/05/19	0	0.00	3	15.15	15.15	-3	4,976	-0.06%
2020/05/12	1	14.40	40	14.45	14.45	-39	4,523	-0.86%
2020/05/11	1	14.90	20	14.90	14.80	-19	4,503	-0.42%
2020/05/08	2	14.85	0	0.00	14.90	2	4,469	0.04%
2020/05/05	20	14.58	0	0.00	14.50	20	4,365	0.46%
2020/04/30	53	14.92	30	15.05	15.05	23	4,319	0.53%
2020/04/29	40	14.43	20	14.40	14.45	20	4,221	0.47%
2020/04/21	0	0.00	1	13.65	13.65	-1	4,189	-0.02%
2020/04/08	0	0.00	3	13.45	13.70	-3	4,602	-0.07%
2020/04/06	3	13.45	0	0.00	13.45	3	4,520	0.07%
2020/03/19	10	10.70	2	10.65	10.65	8	4,501	0.18%
2020/03/18	20	12.10	0	0.00	11.80	20	4,420	0.45%
2020/03/17	40	12.43	0	0.00	12.35	40	4,403	0.91%
2020/03/12	0	0.00	1	14.50	14.05	-1	4,130	-0.02%
2020/03/11	0	0.00	5	15.00	15.00	-5	4,064	-0.12%
2020/03/10	11	14.60	10	14.50	15.05	1	4,062	0.02%
2020/03/09	1	15.10	0	0.00	15.10	1	3,995	0.03%
2020/03/04	0	0.00	1	16.30	16.40	-1	3,863	-0.03%
2020/02/13	3	17.15	0	0.00	17.05	3	4,087	0.07%
2020/01/31	4	17.13	0	0.00	17.05	4	4,051	0.10%
2020/01/30	1	17.25	2	16.90	16.80	-1	4,097	-0.02%
2020/01/09	10	18.35	0	0.00	18.25	10	3,954	0.25%
2020/01/08	5	18.55	0	0.00	18.45	5	3,834	0.13%
2020/01/03	0	0.00	10	19.40	19.40	-10	3,573	-0.28%
2020/01/02	0	0.00	18	19.09	19.15	-18	3,422	-0.53%
2019/12/31	5	18.55	0	0.00	18.60	5	3,158	0.16%
2019/12/27	16	18.54	0	0.00	18.55	16	3,162	0.51%
2019/12/26	2	18.50	0	0.00	18.50	2	3,165	0.06%
2019/12/25	0	0.00	5	18.57	18.60	-5	3,165	-0.16%
2019/12/24	10	18.60	0	0.00	18.55	10	3,198	0.31%
2019/12/12	1	18.25	0	0.00	18.20	1	3,088	0.03%
2019/12/09	0	0.00	6	18.38	18.40	-6	3,459	-0.17%
2019/12/06	0	0.00	10	18.35	18.35	-10	3,486	-0.29%
2019/12/03	6	18.10	0	0.00	18.10	6	3,522	0.17%
2019/12/02	12	18.18	0	0.00	18.05	12	3,549	0.34%
2019/11/28	7	18.41	0	0.00	18.30	7	3,606	0.19%
2019/11/27	2	18.80	0	0.00	18.75	2	3,620	0.06%
2019/11/20	0	0.00	3	18.25	18.25	-3	3,605	-0.08%
2019/11/18	0	0.00	1	18.10	18.15	-1	3,710	-0.03%
2019/11/15	1	18.10	0	0.00	18.15	1	3,734	0.03%
2019/11/14	0	0.00	10	18.26	18.25	-10	3,765	-0.27%
2019/11/11	8	18.10	6	18.05	18.10	2	3,936	0.05%
2019/11/06	11	18.60	0	0.00	18.60	11	3,957	0.28%
2019/11/05	6	18.50	0	0.00	18.50	6	3,982	0.15%
2019/11/04	0	0.00	2	18.48	18.40	-2	4,010	-0.05%
2019/11/01	0	0.00	1	18.40	18.40	-1	4,140	-0.02%
2019/10/29	0	0.00	5	18.75	18.60	-5	4,248	-0.12%
2019/10/25	0	0.00	1	18.70	18.65	-1	4,209	-0.02%
2019/10/24	0	0.00	2	18.70	18.75	-2	4,244	-0.05%
2019/10/18	0	0.00	1	18.45	18.50	-1	4,343	-0.02%
2019/10/08	10	18.00	0	0.00	18.00	10	4,475	0.22%
2019/10/01	0	0.00	6	18.20	18.35	-6	4,635	-0.13%
2019/09/27	20	18.25	0.3	18.25	18.10	19.7	4,670	0.42%
2019/09/23	0	0.00	6	19.05	18.95	-6	4,962	-0.12%
2019/09/20	2	18.95	0	0.00	19.00	2	4,985	0.04%
2019/09/19	1	18.90	0	0.00	18.90	1	4,961	0.02%
2019/09/17	21	19.10	0	0.00	19.05	21	4,952	0.42%
2019/09/16	13	20.12	2.1	19.70	19.40	10.9	4,911	0.22%
2019/09/10	5	18.70	0	0.00	18.80	5	4,653	0.11%
2019/09/09	3	18.95	4	18.96	19.00	-1	4,694	-0.02%
2019/09/06	3	18.90	2	19.00	19.00	1	4,791	0.02%
2019/09/05	3	18.80	2	19.00	18.85	1	4,842	0.02%
2019/09/04	1	18.80	0	0.00	18.90	1	4,857	0.02%
2019/09/03	0	0.00	5	18.95	18.75	-5	4,871	-0.10%
2019/08/30	5	18.60	0	0.00	18.55	5	4,848	0.10%
2019/08/27	2	18.05	0	0.00	18.05	2	4,821	0.04%
2019/08/19	0	0.00	1	18.60	18.60	-1	4,650	-0.02%
2019/08/16	1	18.10	0	0.00	18.30	1	4,620	0.02%
2019/08/15	2	18.20	0	0.00	18.05	2	4,564	0.04%
2019/08/14	3	18.52	10	18.40	18.50	-7	4,477	-0.16%
2019/08/12	2	18.23	0	0.00	18.20	2	4,318	0.05%
2019/08/08	2	18.25	0	0.00	18.40	2	4,331	0.05%
2019/08/07	2	18.70	2	18.55	18.55	0	4,296	0.00%
2019/08/05	5	19.19	0	0.00	18.85	5	4,308	0.12%
2019/07/24	0	0.00	1	21.00	20.95	-1	4,480	-0.02%
2019/07/22	0	0.00	7	21.05	21.05	-7	5,045	-0.14%
2019/07/18	2	21.23	0	0.00	21.05	2	5,024	0.04%
2019/07/16	10	20.70	0	0.00	20.80	10	4,939	0.20%
2019/07/15	0	0.00	1	20.60	20.65	-1	4,931	-0.02%
2019/07/08	0	0.00	3	20.85	20.70	-3	5,038	-0.06%
2019/07/03	3	21.28	0	0.00	21.40	3	5,414	0.06%
2019/07/02	4	21.35	0	0.00	21.45	4	5,437	0.07%
2019/07/01	2	21.10	7	21.16	21.20	-5	5,363	-0.09%
2019/06/26	5	20.15	0	0.00	20.15	5	5,116	0.10%
2019/06/25	0	0.00	1	20.30	20.25	-1	5,077	-0.02%
2019/06/24	0	0.00	3	20.33	20.35	-3	5,064	-0.06%
2019/06/21	1	20.30	8	20.40	20.20	-7	5,060	-0.14%
2019/06/20	0	0.00	8	20.30	20.25	-8	5,027	-0.16%
2019/06/18	10	20.18	0	0.00	20.15	10	4,991	0.20%
2019/06/14	0	0.00	7	20.12	20.30	-7	4,938	-0.14%
2019/06/13	5	19.80	0	0.00	19.80	5	4,863	0.10%
2019/06/12	0	0.00	1	19.90	19.85	-1	4,844	-0.02%
2019/06/11	1	20.05	1	20.00	20.00	0	4,804	0.00%
2019/06/10	1	20.00	4	20.09	20.10	-3	4,800	-0.06%
2019/06/05	1	20.30	0	0.00	20.05	1	4,915	0.02%
2019/06/03	1	20.35	0	0.00	20.25	1	4,993	0.02%
2019/05/21	0	0.00	5	21.70	21.70	-5	5,327	-0.09%
2019/05/16	3	21.30	1	21.30	21.35	2	5,425	0.04%
2019/05/15	1	21.30	0	0.00	21.30	1	5,450	0.02%
2019/04/30	1	21.10	0	0.00	21.25	1	5,701	0.02%
2019/04/29	1	20.85	2	21.10	21.05	-1	5,655	-0.02%
2019/04/26	29	21.36	27	21.59	21.30	2	5,629	0.04%
2019/04/25	1	23.70	0	0.00	23.65	1	5,203	0.02%
2019/04/24	1	23.90	0	0.00	23.80	1	5,210	0.02%
2019/04/22	0	0.00	1	24.15	24.10	-1	5,323	-0.02%
2019/04/18	1	23.80	1	23.90	23.75	0	5,403	0.00%
2019/04/17	5	24.20	1	24.15	24.20	4	5,537	0.07%
2019/04/16	1	24.10	0	0.00	24.15	1	5,534	0.02%
2019/04/15	3	24.23	0	0.00	24.20	3	5,539	0.05%
2019/04/12	10	24.65	0	0.00	24.30	10	5,547	0.18%
2019/04/11	21	24.69	10	24.95	24.70	11	5,516	0.20%
2019/04/10	1	24.70	10	24.97	25.10	-9	5,396	-0.17%
2019/04/09	11	24.86	1	24.20	25.00	10	5,269	0.19%
2019/04/02	0	0.00	1.1	24.00	23.85	-1.1	4,994	-0.02%
2019/04/01	7	24.05	2	24.15	23.90	5	4,950	0.10%
2019/03/28	1	24.05	1	24.05	23.95	0	4,894	0.00%
2019/03/27	0	0.00	20	23.80	24.00	-20	4,924	-0.41%
2019/03/26	1	23.75	1	23.80	23.70	0	4,946	0.00%
2019/03/22	2	24.05	0	0.00	24.00	2	4,930	0.04%
2019/03/19	1	24.00	0	0.00	24.00	1	4,966	0.02%
2019/03/13	0	0.00	3	23.50	23.55	-3	5,260	-0.06%
2019/03/12	25	23.70	0	0.00	23.45	25	5,410	0.46%
2019/03/08	1	23.80	0	0.00	23.80	1	5,612	0.02%
2019/03/07	0	0.00	1	24.00	24.00	-1	5,679	-0.02%
2019/03/06	3	24.10	0	0.00	24.05	3	5,798	0.05%
2019/03/05	3	24.00	0	0.00	23.95	3	5,987	0.05%
2019/03/04	1	24.40	0	0.00	24.25	1	6,029	0.02%
2019/02/27	1	23.95	0	0.00	24.05	1	6,043	0.02%
2019/02/26	23	24.13	0	0.00	24.00	23	6,108	0.38%
2019/02/25	1	24.20	0	0.00	24.20	1	6,143	0.02%
2019/02/22	5	24.30	0	0.00	24.25	5	6,151	0.08%
2019/02/21	11	24.69	0	0.00	24.70	11	6,149	0.18%
2019/02/19	15	24.78	10	24.83	24.80	5	6,074	0.08%
2019/02/15	4	24.13	0	0.00	24.20	4	6,051	0.07%
2019/02/11	1	24.55	0	0.00	24.75	1	5,937	0.02%
2019/01/30	0	0.00	1	24.25	25.05	-1	5,909	-0.02%
2019/01/24	1	23.75	0	0.00	24.05	1	5,868	0.02%
2019/01/21	0	0.00	3	24.22	24.30	-3	5,966	-0.05%
2019/01/18	3	24.05	2	24.18	24.00	1	5,995	0.02%
2019/01/17	0	0.00	1	23.70	23.80	-1	6,055	-0.02%
2019/01/15	0	0.00	1	23.40	23.60	-1	6,245	-0.02%
2019/01/14	2	23.35	1	23.60	23.30	1	6,267	0.02%
2019/01/10	1	23.15	5	23.25	23.20	-4	6,439	-0.06%
2019/01/09	2	23.25	6	23.14	22.70	-4	6,405	-0.06%
2019/01/07	0	0.00	1	21.65	21.80	-1	6,285	-0.02%
2019/01/04	1	20.90	0	0.00	21.20	1	6,301	0.02%
2018/12/28	0	0.00	5	21.95	21.85	-5	6,327	-0.08%
2018/12/27	6	21.70	0	0.00	21.80	6	6,331	0.09%
2018/12/26	5	21.95	0	0.00	21.60	5	6,315	0.08%
2018/12/18	2	22.30	0	0.00	22.40	2	6,663	0.03%
2018/12/14	3	22.95	0	0.00	22.80	3	6,855	0.04%
2018/12/13	0	0.00	3	23.20	23.20	-3	6,830	-0.04%
2018/12/12	3	23.07	1	22.95	22.90	2	6,787	0.03%
2018/12/10	2	23.60	8	23.39	23.40	-6	6,673	-0.09%
2018/12/07	6	24.45	0	0.00	24.30	6	6,611	0.09%
2018/12/06	1	23.80	3	24.10	23.40	-2	6,494	-0.03%
2018/12/05	10	24.50	13	24.54	24.15	-3	6,466	-0.05%
2018/12/04	12	23.94	10	24.05	24.05	2	6,355	0.03%
2018/12/03	10	23.90	1	23.50	24.00	9	6,242	0.14%
2018/11/30	1	21.70	22	22.13	22.35	-21	6,003	-0.35%
2018/11/29	29	21.63	3	21.90	21.60	26	5,936	0.44%
2018/11/28	14	21.59	2	21.55	21.60	12	5,819	0.21%
2018/11/27	3	22.30	2	22.05	22.05	1	5,666	0.02%
2018/11/26	1	22.50	1	22.50	22.45	0	5,654	0.00%
2018/11/23	1	23.10	0	0.00	22.65	1	5,669	0.02%
2018/11/21	2	22.50	2	22.55	22.50	0	5,583	0.00%
2018/11/20	2	22.40	2	22.65	22.60	0	5,617	0.00%
2018/11/19	4	22.63	4	22.65	22.55	0	5,625	0.00%
2018/11/16	4	22.65	4	22.70	22.60	0	5,671	0.00%
2018/11/15	5	22.45	0	0.00	22.60	5	5,724	0.09%
2018/11/14	0	0.00	1	22.60	22.45	-1	5,762	-0.02%
2018/11/13	0	0.00	2	22.45	22.45	-2	5,804	-0.03%
2018/11/08	0	0.00	2	22.95	22.80	-2	6,297	-0.03%
2018/11/07	0	0.00	7	22.10	22.55	-7	6,591	-0.11%
2018/11/06	7	22.25	8	22.00	22.15	-1	6,550	-0.02%
2018/11/05	8	21.85	21	21.61	21.80	-13	6,514	-0.20%
2018/11/02	4	20.74	0	0.00	20.70	4	6,464	0.06%
2018/11/01	1	20.75	1	21.15	21.05	0	6,501	0.00%
2018/10/29	0	0.00	7	20.45	20.35	-7	6,542	-0.11%
2018/10/26	7	20.09	0	0.00	20.20	7	6,575	0.11%
2018/10/25	12	19.58	0	0.00	19.50	12	6,541	0.18%
2018/10/24	1	21.30	0	0.00	21.20	1	6,413	0.02%
2018/10/23	4	22.30	1	22.25	22.20	3	6,251	0.05%
2018/10/22	1	23.15	5	22.70	23.35	-4	6,141	-0.07%
2018/10/19	1	22.35	52	22.40	22.45	-51	6,136	-0.83%
2018/10/18	10	24.10	0	0.00	23.60	10	6,006	0.17%
2018/10/17	37	24.54	0	0.00	24.30	37	5,938	0.62%
2018/10/15	45	24.91	0	0.00	24.65	45	5,997	0.75%
2018/10/12	5	25.10	15	25.18	25.50	-10	5,962	-0.17%
2018/10/11	7	25.32	0	0.00	25.15	7	5,961	0.12%
2018/10/05	20	28.69	5	28.80	28.55	15	6,057	0.25%
2018/10/04	10	28.98	0	0.00	28.95	10	6,031	0.17%
2018/10/03	5	29.13	5	29.15	29.00	0	6,028	0.00%
2018/09/28	5	30.20	4	30.15	30.40	1	6,102	0.02%
2018/09/27	10	29.80	0	0.00	29.70	10	6,035	0.17%
2018/09/26	20	30.08	2	30.30	29.80	18	6,041	0.30%
2018/09/25	0	0.00	74	29.95	29.80	-74	5,999	-1.23%
2018/09/21	3	28.20	3	29.10	29.05	0	5,911	0.00%
2018/09/20	15	27.55	36	27.74	28.25	-21	5,828	-0.36%
2018/09/19	35	27.92	0	0.00	27.70	35	5,871	0.60%
2018/09/18	10	27.98	0	0.00	28.00	10	5,891	0.17%
2018/09/14	10	28.30	0	0.00	28.60	10	6,015	0.17%
2018/09/13	1	28.10	0	0.00	28.20	1	6,122	0.02%
2018/09/12	0	0.00	6	27.90	28.10	-6	6,210	-0.10%
2018/09/11	4	26.88	0	0.00	27.70	4	6,289	0.06%
2018/09/10	2	27.50	0	0.00	27.65	2	6,231	0.03%
2018/09/05	16	29.29	0	0.00	28.90	16	6,360	0.25%
2018/08/31	9	29.64	0	0.00	29.65	9	6,548	0.14%
2018/08/30	20	30.17	0	0.00	30.00	20	6,645	0.30%
2018/08/29	10	30.55	0	0.00	30.50	10	6,659	0.15%
2018/08/23	0	0.00	1	30.15	30.75	-1	6,976	-0.01%
2018/08/22	0	0.00	3	31.22	31.00	-3	7,023	-0.04%
2018/08/21	3	31.12	0	0.00	31.20	3	7,084	0.04%
2018/08/20	6	31.20	13	31.30	31.30	-7	7,167	-0.10%
2018/08/17	5	31.10	11	31.02	30.70	-6	7,205	-0.08%
2018/08/16	2	30.40	0	0.00	30.45	2	7,182	0.03%
2018/08/15	2	30.75	2	30.70	31.00	0	7,273	0.00%
2018/08/14	2	29.45	11	30.96	31.10	-9	7,046	-0.13%
2018/08/13	5	28.60	0	0.00	28.30	5	7,045	0.07%
2018/08/10	5	29.30	5	29.65	29.30	0	7,382	0.00%
2018/08/09	6	29.28	1	29.50	29.20	5	7,431	0.07%
2018/08/07	0	0.00	10	29.00	29.20	-10	7,427	-0.13%
2018/08/06	5	28.35	15	28.67	28.85	-10	7,435	-0.13%
2018/08/03	10	28.45	5	28.85	28.70	5	7,443	0.07%
2018/08/02	15	28.35	1	28.50	28.35	14	7,430	0.19%
2018/08/01	0	0.00	4	28.85	28.95	-4	7,484	-0.05%
2018/07/30	1	28.20	2	28.05	28.20	-1	7,584	-0.01%
2018/07/27	1	28.50	0	0.00	28.50	1	7,616	0.01%
2018/07/26	0	0.00	5	28.01	28.50	-5	7,664	-0.07%
2018/07/20	5	26.96	0	0.00	26.75	5	7,968	0.06%
2018/07/16	4	28.40	0	0.00	28.40	4	8,405	0.05%
2018/07/06	5	27.80	0	0.00	28.55	5	9,001	0.06%
2018/06/29	0	0.00	2	29.50	29.30	-2	9,302	-0.02%
2018/06/28	2	29.65	0	0.00	29.40	2	9,253	0.02%
2018/06/26	0	0.00	11	29.25	29.75	-11	9,307	-0.12%
2018/06/22	0	0.00	12	29.61	29.75	-12	9,401	-0.13%
2018/06/21	1	29.80	0	0.00	29.40	1	9,392	0.01%
2018/06/20	1	29.15	0	0.00	29.15	1	9,424	0.01%
2018/06/14	0	0.00	1	29.70	29.10	-1	9,383	-0.01%
2018/06/01	7	31.50	2	31.60	31.50	5	9,322	0.05%
2018/05/31	1	32.00	1	32.00	32.10	0	9,197	0.00%
2018/05/30	3	31.20	3	31.40	31.35	0	9,043	0.00%
2018/05/29	1	31.85	0	0.00	31.45	1	9,030	0.01%
2018/05/25	12	32.19	0	0.00	32.05	12	9,076	0.13%
2018/05/24	4	33.36	4	33.00	33.20	0	9,103	0.00%
2018/05/23	8	33.86	0	0.00	34.00	8	9,061	0.09%
2018/05/21	10	34.61	4	34.30	33.60	6	8,885	0.07%
2018/05/18	5	33.33	19	33.39	33.95	-14	8,590	-0.16%
2018/05/17	5	32.20	0	0.00	31.75	5	8,254	0.06%
2018/05/16	15	31.68	17	31.68	31.70	-2	8,172	-0.02%
2018/05/15	2	31.83	0	0.00	31.45	2	8,296	0.02%
2018/05/14	0	0.00	5	31.81	32.40	-5	8,370	-0.06%
2018/05/11	5	31.67	0	0.00	31.80	5	8,389	0.06%
2018/05/09	5	31.20	5	31.05	31.05	0	8,365	0.00%
2018/05/08	11	32.70	0	0.00	32.60	11	8,392	0.13%
2018/05/07	0	0.00	3	33.20	33.35	-3	8,430	-0.04%
2018/05/04	5	32.60	2	32.55	32.55	3	8,521	0.04%
2018/04/27	0	0.00	1	33.55	33.55	-1	8,690	-0.01%
2018/04/26	5	32.75	17	33.79	33.60	-12	8,736	-0.14%
2018/04/25	2	32.10	0	0.00	32.10	2	8,639	0.02%
2018/04/24	1	32.60	0	0.00	32.95	1	8,660	0.01%
2018/04/20	5	33.45	2	34.00	33.10	3	8,766	0.03%
2018/04/18	0	0.00	9	32.64	32.65	-9	8,774	-0.10%
2018/04/17	2	31.85	1	32.20	31.55	1	8,829	0.01%
2018/04/16	3	32.43	0	0.00	32.25	3	9,057	0.03%
2018/04/12	1	30.95	14	30.94	31.10	-13	9,504	-0.14%
2018/04/11	7	30.40	0	0.00	30.25	7	9,729	0.07%
2018/04/10	4	30.85	3	30.97	31.15	1	10,059	0.01%
2018/04/09	2	31.25	2	31.10	31.40	0	10,351	0.00%
2018/04/03	1	29.75	0	0.00	29.35	1	10,573	0.01%
2018/04/02	1	30.10	6	29.95	29.80	-5	11,452	-0.04%
2018/03/31	1	30.45	0	0.00	30.60	1	12,081	0.01%
2018/03/29	0	0.00	1	30.50	30.50	-1	13,452	-0.01%
2018/03/28	0	0.00	7	30.30	30.05	-7	13,439	-0.05%
2018/03/27	7	29.75	3	29.80	30.00	4	13,456	0.03%
2018/03/20	0	0.00	1	29.60	29.90	-1	13,481	-0.01%
2018/03/19	0	0.00	1	29.70	29.50	-1	13,563	-0.01%
2018/03/06	0	0.00	5	28.20	28.35	-5	15,565	-0.03%
2018/03/05	4	28.60	2	28.28	27.90	2	15,651	0.01%
2018/03/01	0	0.00	5	29.65	29.70	-5	15,776	-0.03%
2018/02/27	3	29.52	16	29.65	29.20	-13	15,719	-0.08%
2018/02/26	15	28.62	0	0.00	29.00	15	15,721	0.10%
2018/02/23	2	28.00	8	27.88	28.00	-6	15,928	-0.04%
2018/02/09	15	26.80	10	26.65	27.10	5	16,231	0.03%
2018/02/07	14	27.27	0	0.00	26.90	14	16,513	0.08%
2018/02/06	1	27.30	22	27.30	26.35	-21	16,691	-0.13%
2018/02/05	3	28.10	5	28.40	28.05	-2	17,180	-0.01%
2018/02/02	0	0.00	10	29.10	28.95	-10	17,734	-0.06%
2018/01/31	10	28.60	0	0.00	28.75	10	17,730	0.06%
2018/01/29	0	0.00	1	30.50	30.50	-1	17,715	-0.01%
2018/01/26	0	0.00	20	29.85	29.80	-20	17,625	-0.11%
2018/01/24	20	29.40	5	29.35	29.45	15	17,377	0.09%
2018/01/22	6	28.98	0	0.00	29.70	6	17,341	0.03%
2018/01/17	0	0.00	1	30.20	30.15	-1	17,062	-0.01%
2018/01/16	0	0.00	35	29.74	29.65	-35	16,881	-0.21%
2018/01/15	22	29.92	0	0.00	29.90	22	16,759	0.13%
2018/01/12	5	30.70	0	0.00	30.40	5	16,553	0.03%
2018/01/09	2	31.20	31	31.09	31.60	-29	15,960	-0.18%
2018/01/08	60	31.10	6	30.97	31.15	54	15,651	0.35%
2018/01/05	6	30.80	8	30.36	30.80	-2	15,233	-0.01%
2018/01/04	11	30.66	8	30.62	30.15	3	14,980	0.02%
2018/01/03	24	30.42	0	0.00	30.35	24	14,682	0.16%
2018/01/02	7	31.19	11	31.43	30.80	-4	14,308	-0.03%