國喬 (1312)-元大-大里德芳券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
14.70
漲跌
▼0.10
漲幅
-0.68%
成交量
6,289張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	6	15.02	14.70	-6	2,801	-0.21%
2024/05/15	5.4	14.69	1	14.85	14.85	4.4	2,643	0.16%
2024/05/14	8	14.27	1	14.30	14.15	7	2,372	0.29%
2024/05/13	4.2	14.03	3	14.03	14.35	1.2	2,299	0.05%
2024/05/10	6	13.30	0	0.00	13.40	6	2,056	0.29%
2024/05/03	11	13.62	3	13.60	13.45	8	2,120	0.38%
2024/04/30	0	0.00	18	13.45	13.50	-18	2,125	-0.85%
2024/04/29	6	13.40	0	0.00	13.65	6	2,121	0.28%
2024/04/23	12	13.20	0	0.00	13.20	12	2,178	0.55%
2024/04/22	0.1	13.25	0	0.00	13.15	0.1	2,245	0.00%
2024/04/18	0	0.00	42	12.86	13.10	-42	2,182	-1.92%
2024/04/17	1	13.05	0	0.00	12.95	1	2,215	0.05%
2024/04/16	0	0.00	2	13.00	12.95	-2	2,259	-0.09%
2024/04/15	7	13.49	0	0.00	13.35	7	2,248	0.31%
2024/04/12	11	13.32	0	0.00	13.35	11	2,259	0.49%
2024/04/10	7	13.60	0	0.00	13.70	7	2,261	0.31%
2024/04/09	24	13.53	0	0.00	13.55	24	2,269	1.06%
2024/04/02	0	0.00	6	13.30	13.35	-6	2,306	-0.26%
2024/04/01	8	13.51	0	0.00	13.55	8	2,324	0.34%
2024/03/26	0	0.00	1	13.45	13.40	-1	2,776	-0.04%
2024/03/21	0	0.00	6	13.45	13.45	-6	2,906	-0.21%
2024/03/20	0	0.00	2.9	13.12	13.15	-2.9	2,986	-0.10%
2024/03/15	3	13.35	18	13.45	13.35	-15	3,116	-0.48%
2024/03/14	0	0.00	10	13.55	13.50	-10	3,180	-0.31%
2024/03/13	3	13.40	24	13.50	13.45	-21	3,199	-0.66%
2024/03/12	42	13.80	1	13.85	13.85	41	3,168	1.29%
2024/03/11	0	13.70	0	0.00	13.75	0	3,182	0.00%
2024/03/08	4	13.51	0	0.00	13.55	4	3,175	0.13%
2024/03/07	0	0.00	42	13.95	13.90	-42	3,119	-1.35%
2024/03/06	42	14.00	0	0.00	14.05	42	3,090	1.36%
2024/03/05	6	13.97	18	13.95	14.00	-12	3,129	-0.38%
2024/03/04	6.1	14.10	0	0.00	14.05	6.1	3,123	0.19%
2024/02/20	0	14.70	0	0.00	14.50	0	3,151	0.00%
2024/02/19	0	0.00	12	14.70	14.70	-12	3,164	-0.38%
2024/02/16	12	14.35	0	0.00	14.45	12	3,162	0.38%
2024/02/15	0	0.00	30	14.10	14.25	-30	3,136	-0.96%
2024/02/02	6	14.40	0	0.00	14.40	6	3,106	0.19%
2024/02/01	6	14.50	0	0.00	14.55	6	3,102	0.19%
2024/01/29	5	14.75	7	14.80	14.75	-2	3,046	-0.07%
2024/01/26	9	14.48	13	14.53	14.50	-4	3,020	-0.13%
2024/01/25	6	14.40	0	0.00	14.40	6	2,991	0.20%
2024/01/24	0	0.00	1	14.40	14.35	-1	2,969	-0.03%
2024/01/23	14	14.34	0	0.00	14.25	14	2,954	0.47%
2024/01/19	0	0.00	1	14.10	14.10	-1	2,918	-0.03%
2024/01/17	4.9	14.05	0	0.00	14.05	4.9	2,888	0.17%
2024/01/16	4	14.30	0	0.00	14.30	4	2,815	0.14%
2024/01/15	1	14.60	0	0.00	14.60	1	2,751	0.04%
2024/01/12	0	14.70	5	14.70	14.70	-5	2,763	-0.18%
2024/01/11	1	14.60	42	14.70	14.60	-41	2,752	-1.49%
2024/01/10	1	14.85	5	14.76	14.70	-4	2,695	-0.15%
2024/01/08	0	0.00	1	15.25	15.15	-1	2,607	-0.04%
2024/01/03	0	0.00	1	15.15	15.15	-1	2,545	-0.04%
2023/12/29	0	0.00	3	15.15	15.20	-3	2,498	-0.12%
2023/12/27	0	0.00	3	15.15	15.10	-3	2,422	-0.12%
2023/12/26	23	15.31	0	0.00	15.10	23	2,395	0.96%
2023/12/25	3	14.90	15	14.88	14.85	-12	2,213	-0.54%
2023/12/22	7	15.10	0	0.00	15.05	7	1,962	0.36%
2023/12/21	30	15.30	1	15.10	15.30	29	1,937	1.50%
2023/12/19	5	14.90	6	15.00	14.90	-1	1,841	-0.05%
2023/12/18	7	15.39	0	0.00	15.20	7	1,754	0.40%
2023/12/15	0	0.00	0.3	15.35	15.25	-0.3	1,714	-0.02%
2023/12/13	2	15.15	2	15.20	15.15	0	1,560	0.00%
2023/12/12	20	15.09	1	15.15	15.45	19	1,536	1.24%
2023/12/11	4	15.38	25	15.35	15.20	-21	1,441	-1.46%
2023/12/08	24	15.83	2	15.80	15.70	22	1,371	1.60%
2023/12/07	3	15.70	42	15.70	15.70	-39	1,337	-2.92%
2023/12/04	18	16.00	0	0.00	16.00	18	1,276	1.41%
2023/12/01	24	16.00	0	0.00	15.95	24	1,251	1.92%
2023/11/30	3	15.90	0	0.00	16.05	3	1,242	0.24%
2023/11/29	0	0.00	42	16.10	16.10	-42	1,197	-3.51%
2023/11/16	5	16.30	5	16.35	16.35	0	1,043	0.00%
2023/11/10	0	0.00	1	15.85	15.80	-1	1,096	-0.09%
2023/11/08	1	15.95	0	0.00	16.00	1	1,255	0.08%
2023/11/03	12	16.05	0	0.00	16.05	12	1,278	0.94%
2023/11/02	6	15.80	0	0.00	15.90	6	1,287	0.47%
2023/10/25	24	16.00	0	0.00	16.05	24	1,436	1.67%
2023/10/20	1	16.00	0	0.00	15.90	1	1,472	0.07%
2023/10/19	0	0.00	18	16.10	16.20	-18	1,469	-1.22%
2023/10/13	0	0.00	24	16.43	16.50	-24	1,559	-1.54%
2023/10/03	1	16.70	0	0.00	16.50	1	1,647	0.06%
2023/09/18	1	17.50	0	0.00	17.40	1	1,745	0.06%
2023/09/08	2	17.00	0	0.00	17.10	2	1,733	0.12%
2023/08/30	0	0.00	2	16.83	16.90	-2	1,751	-0.11%
2023/08/28	1	16.65	0	0.00	16.65	1	1,778	0.06%
2023/08/23	0	0.00	1	16.30	16.40	-1	1,825	-0.05%
2023/08/21	0	0.00	5	16.65	16.60	-5	1,824	-0.27%
2023/08/16	0	0.00	2	16.50	16.50	-2	1,787	-0.11%
2023/08/15	8	16.89	3	16.85	16.95	5	1,758	0.28%
2023/08/14	5	17.35	0	0.00	17.25	5	1,706	0.29%
2023/08/10	0	0.00	18	18.63	18.60	-18	1,637	-1.10%
2023/08/07	12	18.70	0	0.00	18.80	12	1,697	0.71%
2023/08/04	0	0.00	8	18.84	18.80	-8	1,711	-0.47%
2023/08/02	10	19.03	0	0.00	18.70	10	1,718	0.58%
2023/07/28	6	18.30	0	0.00	18.30	6	1,654	0.36%
2023/07/27	12	18.10	0	0.00	18.20	12	1,677	0.72%
2023/07/26	30	18.31	1	18.25	18.35	29	1,683	1.72%
2023/07/25	0	0.00	0.1	18.30	18.25	-0.1	1,705	-0.01%
2023/07/24	0	0.00	42	18.10	18.15	-42	1,735	-2.42%
2023/07/18	3	18.60	0	0.00	18.45	3	1,973	0.15%
2023/07/17	1	18.35	0	0.00	18.40	1	1,962	0.05%
2023/07/13	18	18.20	0	0.00	18.20	18	2,108	0.85%
2023/07/12	1	18.30	0	0.00	18.25	1	2,130	0.05%
2023/07/11	24	18.60	0	0.00	18.55	24	2,170	1.11%
2023/07/07	1	18.50	42	18.60	18.65	-41	2,329	-1.76%
2023/07/06	5	18.86	0	0.00	18.80	5	2,319	0.22%
2023/07/05	4	19.15	0	0.00	19.10	4	2,313	0.17%
2023/06/26	0	0.00	1	19.25	19.30	-1	2,504	-0.04%
2023/06/21	0	0.00	0.1	19.25	19.25	-0.1	2,533	0.00%
2023/06/20	5	19.20	0	0.00	19.20	5	2,544	0.20%
2023/06/19	0	0.00	5	19.35	19.35	-5	2,530	-0.20%
2023/06/16	5	19.45	0	0.00	19.45	5	2,543	0.20%
2023/06/15	0.1	19.32	0	0.00	19.30	0.1	2,531	0.00%
2023/06/13	0	19.40	0	0.00	19.20	0	2,599	0.00%
2023/06/02	0	0.00	1.9	19.33	19.35	-1.9	2,685	-0.07%
2023/05/26	0	0.00	1	18.90	18.95	-1	2,681	-0.04%
2023/05/25	4	19.21	0	0.00	19.10	4	2,697	0.15%
2023/05/17	1	19.15	0	0.00	19.20	1	2,735	0.04%
2023/05/15	1	18.90	0	0.00	19.00	1	2,732	0.04%
2023/05/12	1	18.80	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.80	0	0.00	18.75	1	2,751	0.04%
2023/05/05	1	19.70	0	0.00	19.70	1	2,811	0.04%
2023/04/25	0	0.00	20	20.25	20.30	-20	2,926	-0.68%
2023/04/24	20	20.85	1	20.90	20.80	19	2,921	0.65%
2023/04/19	0	0.00	1	20.45	20.20	-1	2,771	-0.04%
2023/04/18	4	20.93	10	20.60	20.55	-6	2,732	-0.22%
2023/04/17	0	0.00	1	21.15	21.20	-1	2,683	-0.04%
2023/04/11	0	0.00	4	20.35	20.40	-4	2,511	-0.16%
2023/04/10	1	20.40	0	0.00	20.40	1	2,513	0.04%
2023/04/06	6	20.56	6	20.45	20.15	0	2,542	0.00%
2023/03/31	0	0.00	1	20.00	20.00	-1	2,482	-0.04%
2023/03/28	1	20.10	0	0.00	19.80	1	2,687	0.04%
2023/03/27	0	0.00	1	20.00	20.00	-1	2,697	-0.04%
2023/03/17	42	19.30	0	0.00	19.55	42	3,123	1.34%
2023/03/15	0	0.00	1	19.55	19.45	-1	3,186	-0.03%
2023/03/10	0	0.00	42	19.70	19.60	-42	3,538	-1.19%
2023/03/08	0	0.00	5	19.95	20.00	-5	4,351	-0.11%
2023/03/07	0	0.00	2	20.00	20.00	-2	4,436	-0.05%
2023/02/24	0	19.95	0	0.00	19.90	0	4,677	0.00%
2023/02/21	0	0.00	1	19.85	19.80	-1	4,678	-0.02%
2023/02/20	0.2	20.00	0	0.00	19.95	0.2	4,724	0.00%
2023/02/15	0	0.00	34	19.65	19.65	-34	4,963	-0.69%
2023/02/13	10	19.20	10	19.30	19.40	0	5,002	0.00%
2023/02/10	35	19.52	6	19.45	19.30	29	5,003	0.58%
2023/02/07	1	19.80	0	0.00	19.80	1	4,927	0.02%
2023/02/02	1	19.90	0	0.00	19.95	1	4,851	0.02%
2023/01/17	0	0.00	2	19.78	19.85	-2	4,691	-0.04%
2023/01/16	0	0.00	200	19.75	19.70	-200	4,665	-4.29%	大賣/鉅額交易
2023/01/12	0	0.00	10	19.50	19.60	-10	4,591	-0.22%
2023/01/11	10	19.35	10	19.45	19.35	0	4,543	0.00%
2023/01/09	0	0.00	2	19.35	19.35	-2	4,516	-0.04%
2023/01/06	10	19.35	0	0.00	19.30	10	4,500	0.22%
2022/12/23	2	19.00	0	0.00	18.95	2	4,368	0.05%
2022/12/21	50	18.15	0	0.00	18.15	50	4,338	1.15%
2022/12/20	0	0.00	2	18.55	18.25	-2	4,264	-0.05%
2022/12/19	2	18.35	3	18.55	18.35	-1	4,281	-0.02%
2022/12/16	4	18.59	0	0.00	18.35	4	4,271	0.09%
2022/12/15	0	0.00	2	19.15	19.05	-2	4,192	-0.05%
2022/12/13	3	18.45	2	18.80	18.50	1	4,147	0.02%
2022/12/12	11	18.34	10	18.45	18.45	1	4,095	0.02%
2022/12/09	3	19.35	1	19.15	19.00	2	4,067	0.05%
2022/12/07	50	19.20	0	0.00	18.85	50	3,836	1.30%
2022/12/06	6	19.45	1	19.55	19.20	5	3,753	0.13%
2022/12/05	100	20.35	0	0.00	20.20	100	3,604	2.77%
2022/12/01	12	20.82	14	21.01	20.70	-2	3,402	-0.06%
2022/11/30	3	20.18	12	20.70	20.80	-9	2,936	-0.31%
2022/11/28	1	18.70	2	18.75	18.80	-1	2,511	-0.04%
2022/11/25	2	18.33	1	18.05	18.30	1	2,377	0.04%
2022/11/16	2	17.50	1	17.70	17.35	1	2,368	0.04%
2022/11/14	5	17.37	1	17.80	17.80	4	2,318	0.17%
2022/11/10	1	18.25	1	18.45	18.40	0	2,185	0.00%
2022/11/09	0	0.00	10	18.35	18.50	-10	2,248	-0.44%
2022/11/03	0	0.00	5	17.60	17.75	-5	2,362	-0.21%
2022/10/24	1	17.45	1	17.15	17.10	0	2,451	0.00%
2022/10/19	6	17.30	0	0.00	17.35	6	2,446	0.25%
2022/10/17	0	0.00	6	16.90	17.05	-6	2,453	-0.24%
2022/10/14	12	17.30	0	0.00	17.10	12	2,461	0.49%
2022/10/13	1	16.80	0	0.00	16.80	1	2,486	0.04%
2022/10/12	1	17.50	0	0.00	17.40	1	2,495	0.04%
2022/10/11	0	0.00	13	17.62	17.50	-13	2,508	-0.52%
2022/10/05	12	17.90	0	0.00	17.85	12	2,950	0.41%
2022/10/04	1	17.70	0	0.00	17.75	1	3,093	0.03%
2022/10/03	6	17.60	0	0.00	17.55	6	3,173	0.19%
2022/09/30	12	17.50	0	0.00	17.50	12	3,229	0.37%
2022/09/29	12	17.10	1	17.10	17.10	11	3,278	0.34%
2022/09/28	2	16.85	0	0.00	16.60	2	3,317	0.06%
2022/09/26	0	0.00	5	18.05	17.85	-5	3,292	-0.15%
2022/09/22	0	0.00	42	18.40	18.50	-42	3,340	-1.26%
2022/09/16	0	0.00	2	18.80	18.70	-2	3,396	-0.06%
2022/09/15	1	18.75	0	0.00	18.80	1	3,416	0.03%
2022/09/14	0	0.00	1	18.65	18.65	-1	3,531	-0.03%
2022/09/05	2	18.40	0	0.00	18.35	2	3,674	0.05%
2022/09/02	0	0.00	12	18.74	18.55	-12	3,684	-0.33%
2022/09/01	1	18.65	0	0.00	18.70	1	3,667	0.03%
2022/08/26	0	0.00	3	19.17	19.15	-3	3,702	-0.08%
2022/08/25	1	19.30	0	0.00	19.10	1	3,735	0.03%
2022/08/19	7	18.81	5	18.80	18.90	2	3,723	0.05%
2022/08/18	4	18.73	0	0.00	18.70	4	3,735	0.11%
2022/08/17	0	0.00	25	18.64	18.70	-25	3,748	-0.67%
2022/08/15	0	0.00	6	19.10	19.20	-6	3,655	-0.16%
2022/08/12	4	19.28	4	19.36	19.25	0	3,634	0.00%
2022/08/11	10	19.85	0	0.00	19.85	10	3,577	0.28%
2022/08/02	0	0.00	2	19.68	19.60	-2	3,817	-0.05%
2022/07/26	0	0.00	4	19.65	19.65	-4	4,062	-0.10%
2022/07/22	0	0.00	4	19.35	19.35	-4	4,178	-0.10%
2022/07/20	0	0.00	3	19.35	19.35	-3	4,312	-0.07%
2022/07/18	7	18.99	0	0.00	18.90	7	4,350	0.16%
2022/07/15	2	18.85	6	18.80	18.80	-4	4,367	-0.09%
2022/07/14	1	19.15	2	19.05	19.20	-1	4,323	-0.02%
2022/07/13	54	20.83	2	20.60	20.60	52	4,147	1.25%
2022/07/12	3	20.73	42	20.40	20.35	-39	3,987	-0.98%
2022/06/29	0	0.00	2	23.25	23.20	-2	4,061	-0.05%
2022/06/28	10	23.30	0	0.00	23.30	10	4,190	0.24%
2022/06/22	1	22.30	0	0.00	22.25	1	4,511	0.02%
2022/06/21	1	23.10	0	0.00	23.10	1	4,418	0.02%
2022/06/15	0	0.00	241	24.23	24.20	-241	4,381	-5.50%	大賣/鉅額交易
2022/06/14	1	23.85	109	24.00	23.95	-108	4,404	-2.45%	大賣/鉅額交易
2022/06/13	1	24.20	0	0.00	24.15	1	4,426	0.02%
2022/06/01	2	24.50	1	24.50	24.50	1	5,083	0.02%
2022/05/31	15	24.49	1	24.50	24.50	14	5,132	0.27%
2022/05/26	2	24.03	0	0.00	23.95	2	5,504	0.04%
2022/05/20	1	24.20	0	0.00	24.10	1	5,713	0.02%
2022/05/19	2	23.90	0	0.00	24.15	2	5,774	0.03%
2022/05/16	1	23.95	0	0.00	23.95	1	5,853	0.02%
2022/05/12	0	0.00	114	23.81	23.45	-114	6,070	-1.88%	大賣/鉅額交易
2022/05/10	1	24.30	0	0.00	24.25	1	6,404	0.02%
2022/05/06	6	25.60	0	0.00	25.55	6	6,541	0.09%
2022/05/05	0	0.00	5	26.10	26.15	-5	6,623	-0.08%
2022/05/04	1	25.85	0	0.00	25.85	1	6,626	0.02%
2022/04/27	2	25.10	0	0.00	25.05	2	6,853	0.03%
2022/04/25	4	25.98	10	25.95	25.95	-6	6,865	-0.09%
2022/04/22	0	0.00	3	26.35	26.50	-3	6,816	-0.04%
2022/04/21	10	26.55	0	0.00	26.50	10	6,834	0.15%
2022/04/20	1	26.30	0	0.00	26.30	1	6,875	0.01%
2022/04/18	1	26.05	5	26.05	26.05	-4	7,130	-0.06%
2022/04/12	0	0.00	19	25.97	26.15	-19	7,389	-0.26%
2022/04/08	21	26.53	0	0.00	26.60	21	7,422	0.28%
2022/04/07	5	26.50	0	0.00	26.25	5	7,512	0.07%
2022/04/01	1	26.95	0	0.00	27.00	1	7,483	0.01%
2022/03/31	2.1	27.38	0	0.00	27.30	2.1	7,388	0.03%
2022/03/30	10	28.02	6	28.40	27.85	4	7,366	0.05%
2022/03/28	2	26.65	0	0.00	26.80	2	7,062	0.03%
2022/03/25	0	0.00	0.5	27.15	27.25	-0.5	7,058	-0.01%
2022/03/23	0	0.00	6	27.10	27.15	-6	7,109	-0.08%
2022/03/22	0	0.00	1	26.95	27.15	-1	7,152	-0.01%
2022/03/17	0	0.00	0	26.65	26.75	0	7,342	0.00%
2022/03/16	0.1	26.30	0	0.00	26.30	0.1	7,413	0.00%
2022/03/14	0.2	26.70	0	0.00	26.80	0.2	7,632	0.00%
2022/03/10	4.2	26.38	0	0.00	26.50	4.2	7,763	0.05%
2022/03/09	0.2	26.40	0	0.00	26.10	0.2	7,810	0.00%
2022/03/04	0	0.00	5.2	28.66	28.65	-5.2	8,034	-0.06%
2022/03/03	0	0.00	0.1	29.00	28.95	-0.1	8,350	0.00%
2022/03/02	7.3	28.88	5	28.77	28.85	2.3	9,203	0.02%
2022/03/01	13	28.71	3	28.75	28.75	10	9,854	0.10%
2022/02/25	1	28.00	1	28.10	28.40	0	10,084	0.00%
2022/02/24	1	27.80	5	28.06	27.80	-4	10,113	-0.04%
2022/02/23	2	28.45	1	28.40	28.45	1	10,078	0.01%
2022/02/22	4.2	28.35	10.2	28.50	28.35	-6	10,231	-0.06%
2022/02/21	5.1	28.67	10	28.85	28.70	-4.9	10,260	-0.05%
2022/02/18	0.1	28.55	0	0.00	28.55	0.1	10,295	0.00%
2022/02/17	0.1	28.35	0	0.00	28.35	0.1	10,442	0.00%
2022/02/11	2	29.05	7	28.99	29.00	-5	11,247	-0.04%
2022/02/10	2	28.80	13	28.59	28.80	-11	11,082	-0.10%
2022/02/09	2	28.45	11	28.44	28.50	-9	10,962	-0.08%
2022/02/08	0	0.00	1	27.85	28.25	-1	10,899	-0.01%
2022/01/26	6.1	26.67	0	0.00	26.60	6.1	10,807	0.06%
2022/01/25	0.1	26.70	0	0.00	26.50	0.1	10,809	0.00%
2022/01/24	5.1	26.95	0	0.00	27.00	5.1	10,773	0.05%
2022/01/21	82	27.93	60	27.67	27.50	22	10,718	0.21%
2022/01/20	2	27.58	0	0.00	27.85	2	10,619	0.02%
2022/01/14	2	27.83	0.1	27.85	27.85	1.9	10,674	0.02%
2022/01/13	1	27.90	1	28.05	28.05	0	10,691	0.00%
2022/01/12	2	27.70	2	27.60	27.75	0	10,724	0.00%
2022/01/11	3	27.57	4	27.75	27.65	-1	10,735	-0.01%
2022/01/10	2	28.05	0	0.00	28.05	2	10,654	0.02%
2022/01/07	52	28.39	52	28.34	28.25	0	10,611	0.00%
2022/01/06	1	28.15	0	0.00	28.10	1	10,514	0.01%
2022/01/03	40.1	28.70	41	28.36	28.40	-0.9	10,591	-0.01%
2021/12/30	6	28.78	0	0.00	28.70	6	10,636	0.06%
2021/12/29	4	28.71	4	28.68	28.85	0	10,723	0.00%
2021/12/28	4	28.56	2	28.60	28.65	2	10,792	0.02%
2021/12/27	2	28.55	2	28.50	28.50	0	11,099	0.00%
2021/12/24	1	28.65	2	28.45	28.40	-1	11,428	-0.01%
2021/12/23	20	28.30	25	28.30	28.35	-5	11,759	-0.04%
2021/12/22	0	0.00	1	28.30	28.20	-1	12,365	-0.01%
2021/12/20	0	0.00	3	28.25	28.10	-3	13,086	-0.02%
2021/12/17	3	28.30	0	0.00	28.30	3	13,159	0.02%
2021/12/15	1	28.10	5	28.07	27.95	-4	13,213	-0.03%
2021/12/14	5	28.10	5	28.15	28.10	0	13,455	0.00%
2021/12/13	0.1	28.25	0	0.00	28.15	0.1	13,645	0.00%
2021/12/10	2	28.25	0	0.00	28.20	2	13,719	0.01%
2021/12/09	2	28.53	5	28.60	28.45	-3	13,672	-0.02%
2021/12/08	0	0.00	2	28.70	28.55	-2	13,661	-0.01%
2021/12/07	0	0.00	35	28.46	28.75	-35	13,548	-0.26%
2021/12/06	3	28.35	0	0.00	28.35	3	13,459	0.02%
2021/12/03	5	28.55	0	0.00	28.50	5	13,445	0.04%
2021/12/02	0	0.00	3	28.45	28.40	-3	13,374	-0.02%
2021/12/01	0	0.00	1	28.55	28.70	-1	13,300	-0.01%
2021/11/30	31	29.05	17	28.98	28.75	14	13,134	0.11%
2021/11/29	9	28.91	19	28.69	28.70	-10	12,856	-0.08%
2021/11/26	54	29.93	26	30.02	29.80	28	12,642	0.22%
2021/11/25	52	29.70	22	29.59	29.75	30	11,857	0.25%
2021/11/24	11	29.06	2	28.45	29.20	9	11,104	0.08%
2021/11/23	5	28.20	0	0.00	28.15	5	10,814	0.05%
2021/11/19	2	28.43	1	28.85	28.50	1	10,778	0.01%
2021/11/18	0	0.00	3	28.50	28.70	-3	10,714	-0.03%
2021/11/17	2	28.20	0	0.00	28.15	2	10,699	0.02%
2021/11/16	1	28.55	0	0.00	28.45	1	10,782	0.01%
2021/11/15	13.1	29.24	0	0.00	28.80	13.1	10,695	0.12%
2021/11/12	1	28.50	10	29.37	29.55	-9	10,498	-0.09%
2021/11/11	9	27.56	0	0.00	27.50	9	10,105	0.09%
2021/11/10	1	28.15	2	28.38	28.15	-1	10,236	-0.01%
2021/11/08	0	0.00	2	27.75	27.85	-2	10,598	-0.02%
2021/11/04	2	27.40	2	27.70	27.10	0	10,873	0.00%
2021/11/03	0	0.00	1	27.45	27.50	-1	10,892	-0.01%
2021/11/01	12	27.10	5	27.05	27.05	7	11,256	0.06%
2021/10/28	0	0.00	3	26.72	26.95	-3	11,313	-0.03%
2021/10/26	4	26.73	13.1	26.86	26.80	-9.1	11,391	-0.08%
2021/10/25	2	26.40	8	26.74	26.80	-6	11,456	-0.05%
2021/10/22	4	26.49	3	26.45	26.35	1	11,536	0.01%
2021/10/21	6	26.87	8	27.06	26.85	-2	11,544	-0.02%
2021/10/20	6	27.15	0	0.00	26.90	6	11,630	0.05%
2021/10/19	20	27.23	7.3	27.29	27.30	12.7	11,719	0.11%
2021/10/18	0	0.00	2	27.88	27.35	-2	11,753	-0.02%
2021/10/15	1	27.15	2	27.10	27.20	-1	11,849	-0.01%
2021/10/14	0	0.00	2	26.90	26.95	-2	12,027	-0.02%
2021/10/13	5	27.22	0	0.00	27.15	5	12,000	0.04%
2021/10/12	0	0.00	63	27.73	27.75	-63	12,108	-0.52%
2021/10/08	4	28.33	1	28.10	28.10	3	12,156	0.02%
2021/10/07	3	28.25	2	28.50	28.70	1	12,374	0.01%
2021/10/06	7	28.34	7	28.10	28.10	0	12,730	0.00%
2021/10/05	3	26.75	1	27.40	27.60	2	12,779	0.02%
2021/10/04	5	27.43	0.1	27.55	26.85	5	12,812	0.04%
2021/10/01	14	28.32	0	0.00	28.10	14	12,723	0.11%
2021/09/30	13	29.45	7	29.04	28.95	6	12,932	0.05%
2021/09/29	74.1	31.03	9	30.82	29.80	65.1	13,036	0.50%
2021/09/28	1	30.25	6	30.63	31.00	-5	13,169	-0.04%
2021/09/27	2	30.23	6	29.97	30.35	-4	16,563	-0.02%
2021/09/24	2	29.18	1	29.30	29.25	1	18,467	0.01%
2021/09/23	2	28.85	1	29.05	29.15	1	18,717	0.01%
2021/09/22	0	0.00	1	28.60	28.65	-1	18,974	-0.01%
2021/09/17	17	30.01	6	29.13	29.10	11	19,124	0.06%
2021/09/16	22	29.67	29	29.70	29.90	-7	18,943	-0.04%
2021/09/15	10	29.50	5	29.65	28.80	5	18,890	0.03%
2021/09/14	2	29.35	0	0.00	29.15	2	19,005	0.01%
2021/09/13	2	29.40	3	29.23	29.40	-1	19,224	-0.01%
2021/09/09	1	28.45	0	0.00	28.50	1	19,690	0.01%
2021/09/07	1	28.80	1	28.90	28.85	0	20,858	0.00%
2021/09/06	1	28.50	1	28.75	28.50	0	21,221	0.00%
2021/09/03	2	29.38	12	29.61	29.25	-10	21,757	-0.05%
2021/08/31	0	0.00	153	30.01	30.45	-153	23,466	-0.65%	大賣/鉅額交易
2021/08/26	13	29.00	1.4	29.03	29.05	11.6	25,559	0.05%
2021/08/25	6	28.79	0	0.00	28.90	6	26,376	0.02%
2021/08/24	0	0.00	4	28.75	28.75	-4	26,576	-0.02%
2021/08/23	0	0.00	1	28.55	28.45	-1	26,948	0.00%
2021/08/20	55	28.16	20	28.47	28.10	35	27,069	0.13%
2021/08/19	2	29.35	3	29.00	29.00	-1	27,083	0.00%
2021/08/18	0	0.00	6	29.48	29.95	-6	27,251	-0.02%
2021/08/16	3	30.40	6	31.11	29.90	-3	27,993	-0.01%
2021/08/13	1	31.40	51	31.46	31.20	-50	28,018	-0.18%
2021/08/12	0	0.00	63	31.27	31.30	-63	28,173	-0.22%
2021/08/11	3.1	30.95	6	31.13	30.00	-2.9	28,360	-0.01%
2021/08/10	2	30.68	2	30.50	30.70	0	28,688	0.00%
2021/08/09	5	30.64	1	30.60	30.70	4	29,084	0.01%
2021/08/06	6	31.13	7	31.05	30.95	-1	29,674	0.00%
2021/08/05	9	30.94	39	30.79	30.90	-30	29,798	-0.10%
2021/08/04	0	0.00	3	30.10	30.30	-3	30,190	-0.01%
2021/08/02	8	29.05	5	29.55	29.75	3	31,372	0.01%
2021/07/30	7	29.19	0	0.00	29.15	7	31,833	0.02%
2021/07/29	2	28.90	2	29.28	29.30	0	32,167	0.00%
2021/07/28	1	28.90	0	0.00	28.90	1	32,510	0.00%
2021/07/27	5	29.25	0	0.00	29.25	5	33,073	0.02%
2021/07/26	2	29.75	0	0.00	29.75	2	33,683	0.01%
2021/07/23	1	30.35	1	30.10	30.45	0	34,349	0.00%
2021/07/22	0	0.00	5	29.50	29.45	-5	34,457	-0.01%
2021/07/21	100	29.20	1	29.50	29.30	99	34,896	0.28%
2021/07/20	4	30.19	0	0.00	30.05	4	35,053	0.01%
2021/07/19	1	31.20	0	0.00	31.40	1	35,307	0.00%
2021/07/16	12	31.09	0	0.00	31.30	12	36,742	0.03%
2021/07/15	0	0.00	4	30.89	31.15	-4	37,062	-0.01%
2021/07/14	0	29.65	3	29.83	30.05	-3	37,787	-0.01%
2021/07/13	11	30.32	67	30.08	30.15	-56	38,665	-0.14%
2021/07/12	13	31.58	3	31.98	31.45	10	38,720	0.03%
2021/07/09	8.1	32.05	8	31.88	31.80	0.1	39,020	0.00%
2021/07/08	8	31.96	17	31.88	32.10	-9	39,246	-0.02%
2021/07/07	219	32.55	6	32.27	31.80	213	39,497	0.54%	大買/鉅額交易
2021/07/06	13	32.82	34	33.28	33.35	-21	39,662	-0.05%
2021/07/05	46	32.87	110	32.48	32.75	-64	39,482	-0.16%	大賣/
2021/07/02	235.8	34.84	157	34.20	32.00	78.8	39,015	0.20%	大買/大賣/
2021/07/01	104	31.84	66	32.26	32.90	38	35,475	0.11%	大買/
2021/06/30	22	29.81	12	29.85	29.95	10	33,491	0.03%
2021/06/29	53	29.55	5	29.62	29.30	48	33,314	0.14%
2021/06/28	2	29.50	3	29.42	29.70	-1	33,309	0.00%
2021/06/25	17	29.03	57	29.25	29.05	-40	33,238	-0.12%
2021/06/24	11	28.62	12	28.98	29.15	-1	33,558	0.00%
2021/06/23	6	28.76	12	28.79	28.75	-6	34,034	-0.02%
2021/06/22	7	29.31	8	29.02	29.00	-1	34,354	0.00%
2021/06/21	17	28.36	15	28.08	28.50	2	34,152	0.01%
2021/06/18	9	29.27	12	29.27	29.10	-3	33,904	-0.01%
2021/06/17	5	29.29	12	29.15	29.55	-7	33,817	-0.02%
2021/06/16	208	30.10	28	29.99	29.05	180	33,732	0.53%	大買/鉅額交易
2021/06/15	124	30.08	26	30.07	30.10	98	32,787	0.30%	大買/
2021/06/11	15	29.90	21	29.95	30.00	-6	32,499	-0.02%
2021/06/09	27	29.99	23	30.12	30.05	4	31,523	0.01%
2021/06/08	16	30.05	9	29.98	29.80	7	31,112	0.02%
2021/06/07	106	29.69	34	29.82	29.80	72	30,592	0.24%	大買/
2021/06/04	33	28.70	6	28.83	28.60	27	29,651	0.09%
2021/06/03	20	28.25	25	28.42	28.50	-5	29,516	-0.02%
2021/06/02	45	27.98	115	27.57	27.60	-70	29,646	-0.24%	大賣/
2021/06/01	0	0.00	9	27.14	27.00	-9	28,925	-0.03%
2021/05/31	14	26.81	21	26.85	26.80	-7	28,924	-0.02%
2021/05/28	16	26.22	1.6	26.31	26.20	14.5	28,562	0.05%
2021/05/27	14	25.76	3	25.90	25.75	11	28,446	0.04%
2021/05/26	19.1	26.10	19	26.08	26.05	0.1	28,348	0.00%
2021/05/25	79.3	25.97	19	26.32	25.90	60.3	28,179	0.21%
2021/05/24	51	25.30	6.1	25.20	25.15	44.9	27,684	0.16%
2021/05/21	23.3	24.62	24	24.79	24.80	-0.7	27,756	0.00%
2021/05/20	0.2	24.00	18	24.53	24.00	-17.9	27,565	-0.06%
2021/05/19	57	24.38	34	24.59	24.45	23	27,252	0.08%
2021/05/18	15	24.82	6	24.48	24.85	9	26,955	0.03%
2021/05/17	7	24.19	24	25.06	24.05	-17	26,378	-0.06%
2021/05/14	8	26.96	18	27.39	26.70	-10	25,940	-0.04%
2021/05/13	27	24.76	59	25.09	25.00	-32	25,311	-0.13%
2021/05/12	39	25.98	26	26.13	25.70	13	25,069	0.05%
2021/05/11	28	29.01	16	29.33	28.00	12	24,485	0.05%
2021/05/10	38	28.79	20	28.90	28.90	18	23,939	0.08%
2021/05/07	36.1	29.07	22	29.62	29.05	14.1	23,292	0.06%
2021/05/06	7	32.09	8	31.81	32.25	-1	22,826	0.00%
2021/05/05	11	31.76	13	31.65	31.30	-2	22,518	-0.01%
2021/05/04	6	29.92	4	30.49	30.20	2	22,164	0.01%
2021/05/03	25.1	33.21	30	33.25	32.65	-4.9	21,499	-0.02%
2021/04/29	8	32.93	47.4	33.29	33.50	-39.4	20,888	-0.19%
2021/04/28	3	32.60	21	32.46	32.50	-18	20,155	-0.09%
2021/04/27	18	31.99	6	32.40	32.60	12	20,086	0.06%
2021/04/26	3	31.55	12	31.42	32.10	-9	19,617	-0.05%
2021/04/23	11	31.18	37	31.04	31.30	-26	19,396	-0.13%
2021/04/22	35	32.57	33	33.04	31.75	2	19,134	0.01%
2021/04/21	13	31.45	3	31.42	31.40	10	17,793	0.06%
2021/04/20	80	31.38	6	31.07	31.85	74	17,379	0.43%
2021/04/19	44	31.22	48	31.87	32.65	-4	16,683	-0.02%
2021/04/16	19	29.48	1	29.85	29.70	18	15,557	0.12%
2021/04/15	18	29.13	16	28.74	29.15	2	15,203	0.01%
2021/04/14	21	28.08	14	28.26	27.90	7	14,958	0.05%
2021/04/13	27	28.58	12	28.83	28.20	15	14,843	0.10%
2021/04/12	20	29.30	6	29.44	29.60	14	14,702	0.10%
2021/04/09	7	28.10	4	28.10	28.45	3	14,253	0.02%
2021/04/08	7	27.90	0	0.00	28.00	7	14,186	0.05%
2021/04/07	3	27.70	15	27.65	27.80	-12	14,574	-0.08%
2021/04/06	3	27.88	4	27.76	27.90	-1	14,641	-0.01%
2021/04/01	4	27.46	1	27.20	27.30	3	14,455	0.02%
2021/03/31	3	27.38	8	27.47	27.50	-5	14,359	-0.03%
2021/03/30	4	26.98	2	27.33	27.30	2	14,217	0.01%
2021/03/29	10.1	27.00	5	27.35	27.00	5.1	14,377	0.04%
2021/03/26	10.2	26.73	14	26.74	26.80	-3.8	15,094	-0.03%
2021/03/25	40	26.60	1	26.55	25.95	39	14,603	0.27%
2021/03/23	14	24.38	14	24.54	24.55	0	14,129	0.00%
2021/03/22	2	24.00	12	24.35	24.55	-10	14,127	-0.07%
2021/03/19	6	24.35	2	24.10	24.10	4	14,283	0.03%
2021/03/18	5	24.83	0	0.00	24.85	5	14,257	0.04%
2021/03/17	0	0.00	7	25.02	25.00	-7	14,337	-0.05%
2021/03/16	1	25.50	16	25.23	25.15	-15	14,472	-0.10%
2021/03/15	0	0.00	4	25.44	25.60	-4	14,467	-0.03%
2021/03/12	0	0.00	2	25.25	25.30	-2	14,393	-0.01%
2021/03/11	3	25.27	0	0.00	25.10	3	14,430	0.02%
2021/03/10	1	25.35	7	25.22	25.35	-6	14,519	-0.04%
2021/03/09	23	25.51	13	25.23	25.25	10	14,525	0.07%
2021/03/08	43	25.38	40.7	25.47	25.65	2.3	14,413	0.02%
2021/03/05	5	24.02	3	24.30	23.85	2	13,681	0.01%
2021/03/04	3	24.28	21	24.58	24.35	-18	13,792	-0.13%
2021/03/03	0	0.00	9	24.04	23.95	-9	13,780	-0.07%
2021/02/25	6	23.83	1	23.90	23.85	5	14,393	0.03%
2021/02/24	1	23.60	2.3	24.03	23.65	-1.3	14,651	-0.01%
2021/02/23	1	24.50	25	23.88	24.35	-24	14,864	-0.16%
2021/02/22	3	23.73	0	0.00	23.50	3	14,685	0.02%
2021/02/19	1	23.45	33	23.62	23.50	-32	15,307	-0.21%
2021/02/18	2	23.63	12	23.18	23.25	-10	15,492	-0.06%
2021/02/17	4	23.00	4	23.00	23.00	0	15,831	0.00%
2021/02/05	2	22.70	2	22.45	22.60	0	16,518	0.00%
2021/02/04	1	22.45	22	22.44	22.55	-21	16,886	-0.12%
2021/02/01	6	20.50	6	20.70	21.55	0	18,013	0.00%
2021/01/29	2	21.10	7	21.01	20.90	-5	18,260	-0.03%
2021/01/28	4	20.88	4	21.15	21.05	0	18,452	0.00%
2021/01/27	11	21.59	6	21.75	21.55	5	18,929	0.03%
2021/01/26	12	21.75	0	0.00	21.85	12	19,461	0.06%
2021/01/25	5	22.15	5	22.30	22.15	0	20,193	0.00%
2021/01/22	6	21.80	3	21.50	22.00	3	20,509	0.01%
2021/01/21	10	21.09	97	20.91	21.40	-87	20,749	-0.42%
2021/01/20	36	21.78	1	21.05	21.10	35	21,386	0.16%
2021/01/19	9	22.33	0	0.00	22.45	9	22,351	0.04%
2021/01/18	6	21.84	19	21.84	22.45	-13	23,010	-0.06%
2021/01/15	5	22.78	11	22.76	22.55	-6	23,183	-0.03%
2021/01/14	3	23.00	23	23.10	23.45	-20	23,266	-0.09%
2021/01/13	3	23.27	5	23.20	23.20	-2	23,221	-0.01%
2021/01/12	10	23.16	17.7	23.18	23.10	-7.7	23,313	-0.03%
2021/01/11	7	23.29	4	23.40	23.35	3	23,266	0.01%
2021/01/08	26	23.36	3	23.50	23.50	23	23,488	0.10%
2021/01/07	1	24.00	7	23.80	23.95	-6	23,507	-0.03%
2021/01/06	30	23.94	19	23.75	23.35	11	23,377	0.05%
2021/01/05	23	24.67	12	24.60	24.30	11	23,331	0.05%
2021/01/04	3	23.95	17	23.98	24.10	-14	23,022	-0.06%
2020/12/31	1	23.75	25	23.78	23.75	-24	22,751	-0.11%
2020/12/30	28	23.61	22	23.83	23.55	6	22,459	0.03%
2020/12/29	12	23.25	15	23.18	23.10	-3	21,832	-0.01%
2020/12/28	6	22.82	8	22.91	22.95	-2	21,601	-0.01%
2020/12/25	11	22.85	2	22.70	22.75	9	21,460	0.04%
2020/12/24	9	22.55	9	22.84	22.65	0	21,423	0.00%
2020/12/23	15	22.33	35	22.34	22.30	-20	21,281	-0.09%
2020/12/22	90	23.31	63	23.40	22.20	27	21,110	0.13%
2020/12/21	7	21.65	1	21.70	22.20	6	20,107	0.03%
2020/12/18	1	21.30	5	21.43	21.25	-4	19,964	-0.02%
2020/12/17	3	21.35	0	0.00	21.35	3	19,999	0.02%
2020/12/16	4	21.85	2	21.60	21.85	2	19,924	0.01%
2020/12/15	40	21.72	56	21.47	21.40	-16	19,902	-0.08%
2020/12/14	4	21.80	18	22.21	22.25	-14	19,836	-0.07%
2020/12/11	29	22.06	6	22.27	22.00	23	19,820	0.12%
2020/12/10	24	22.60	16	22.57	22.45	8	19,784	0.04%
2020/12/08	2	22.40	0	0.00	22.35	2	20,209	0.01%
2020/12/07	33	22.52	8	22.48	22.50	25	20,619	0.12%
2020/12/04	11	22.91	43	22.97	23.00	-32	20,686	-0.15%
2020/12/03	10	22.41	6	22.68	22.45	4	21,230	0.02%
2020/12/02	80	22.97	0	0.00	22.70	80	21,995	0.36%
2020/12/01	50	23.43	6	23.40	23.55	44	22,003	0.20%
2020/11/30	5	23.75	44	23.65	23.40	-39	22,222	-0.18%
2020/11/27	21	23.18	31	23.38	23.25	-10	22,335	-0.04%
2020/11/26	40	23.38	7	23.64	23.45	33	22,207	0.15%
2020/11/25	18	23.48	147	23.49	23.45	-129	22,044	-0.59%	大賣/鉅額交易
2020/11/24	96	23.51	0	0.00	23.45	96	22,175	0.43%
2020/11/23	8	23.81	46	23.89	24.00	-38	22,055	-0.17%
2020/11/20	60	23.50	1	23.70	23.50	59	21,847	0.27%
2020/11/19	1	24.10	17	24.14	24.10	-16	21,994	-0.07%
2020/11/18	19	24.14	19	24.34	24.00	0	22,015	0.00%
2020/11/17	1	23.70	21	23.56	23.70	-20	21,592	-0.09%
2020/11/16	11	23.12	13	23.20	23.40	-2	21,668	-0.01%
2020/11/13	10	23.31	36	23.22	23.05	-26	21,653	-0.12%
2020/11/12	39	22.98	4	22.55	22.60	35	21,895	0.16%
2020/11/11	20	23.61	55	23.79	23.55	-35	22,015	-0.16%
2020/11/10	87	23.29	3	23.03	23.15	84	22,065	0.38%
2020/11/09	30	23.30	46	23.18	23.65	-16	21,824	-0.07%
2020/11/06	9	22.94	3	23.10	23.00	6	21,415	0.03%
2020/11/05	48	22.84	0	0.00	23.00	48	21,116	0.23%
2020/11/04	67	23.30	57	22.76	22.80	10	21,000	0.05%
2020/11/03	11	23.20	19	23.12	23.05	-8	20,453	-0.04%
2020/11/02	74	23.04	44	22.51	22.30	30	19,871	0.15%
2020/10/30	45	22.75	50	22.85	22.75	-5	19,090	-0.03%
2020/10/29	42	22.20	48	22.43	22.75	-6	18,736	-0.03%
2020/10/28	57	22.73	74	22.76	22.50	-17	18,375	-0.09%
2020/10/27	66	22.05	99	22.45	22.15	-33	17,655	-0.19%
2020/10/26	100	22.17	81	21.59	21.35	19	16,454	0.12%
2020/10/23	0	0.00	4	21.05	21.15	-4	15,739	-0.03%
2020/10/22	3	20.58	0	0.00	20.55	3	15,560	0.02%
2020/10/21	8	20.55	8	20.58	20.55	0	15,323	0.00%
2020/10/20	6	19.85	11	20.07	20.30	-5	15,212	-0.03%
2020/10/19	0	0.00	3	19.93	20.00	-3	15,121	-0.02%
2020/10/16	11	19.51	11	19.62	19.80	0	15,039	0.00%
2020/10/15	5	19.84	6	19.83	19.95	-1	14,777	-0.01%
2020/10/14	2	18.90	5	19.19	19.50	-3	14,574	-0.02%
2020/10/13	6	18.84	3	18.97	18.90	3	14,400	0.02%
2020/10/12	0	0.00	2	18.65	18.50	-2	14,170	-0.01%
2020/10/05	0	0.00	6	18.78	19.10	-6	14,381	-0.04%
2020/09/30	6	18.60	0	0.00	18.60	6	14,425	0.04%
2020/09/25	0	0.00	2	18.50	18.30	-2	14,423	-0.01%
2020/09/24	1	18.45	70	18.10	18.00	-69	14,305	-0.48%
2020/09/23	0	0.00	13	18.80	18.75	-13	14,097	-0.09%
2020/09/22	2	18.93	0	0.00	19.15	2	14,056	0.01%
2020/09/18	1	19.50	1	19.60	19.45	0	13,968	0.00%
2020/09/17	0	0.00	18	19.39	19.55	-18	13,889	-0.13%
2020/09/16	26	19.19	7	19.37	19.05	19	13,673	0.14%
2020/09/15	0	0.00	32	19.45	19.65	-32	13,615	-0.24%
2020/09/14	39	19.26	9	19.34	19.15	30	13,512	0.22%
2020/09/11	43	20.95	62	20.36	19.90	-19	13,290	-0.14%
2020/09/10	62	20.87	7	21.03	20.90	55	12,760	0.43%
2020/09/09	3	20.52	83	20.35	20.50	-80	12,245	-0.65%
2020/09/08	62	20.76	15	20.38	20.75	47	11,962	0.39%
2020/09/07	7	21.38	28	21.28	21.45	-21	11,200	-0.19%
2020/09/04	7	19.40	37	19.64	19.50	-30	10,332	-0.29%
2020/09/03	0	0.00	20	19.54	19.55	-20	10,040	-0.20%
2020/09/02	4	19.45	7	19.44	19.15	-3	9,755	-0.03%
2020/09/01	5	18.90	0	0.00	19.10	5	9,488	0.05%
2020/08/31	1	18.95	6	19.08	19.20	-5	9,487	-0.05%
2020/08/28	7	18.96	2	19.45	19.00	5	9,432	0.05%
2020/08/27	2	18.70	1	19.15	18.75	1	9,143	0.01%
2020/08/26	12	19.04	19	19.11	19.10	-7	8,908	-0.08%
2020/08/25	75	19.34	12	19.15	18.90	63	8,808	0.72%
2020/08/24	17	18.54	1	18.55	19.00	16	8,210	0.19%
2020/08/21	6	19.06	47.3	18.85	18.75	-41.3	8,047	-0.51%
2020/08/20	26	18.33	6	18.24	18.35	20	7,781	0.26%
2020/08/19	87	18.95	102	18.74	19.20	-15	7,423	-0.20%	大賣/
2020/08/18	35	18.44	67	18.34	18.75	-32	6,994	-0.46%
2020/08/17	33	17.74	25	18.26	18.30	8	6,069	0.13%
2020/08/14	58	16.47	13	16.24	16.65	45	5,671	0.79%
2020/08/13	0	0.00	2	15.13	15.15	-2	5,420	-0.04%
2020/08/10	0	0.00	5	14.75	15.00	-5	5,646	-0.09%
2020/08/05	0	0.00	11	14.39	14.35	-11	5,588	-0.20%
2020/08/03	0	0.00	2	13.90	13.95	-2	5,618	-0.04%
2020/07/29	10	14.00	0	0.00	13.80	10	5,722	0.17%
2020/07/28	1	13.80	1	13.80	13.65	0	5,748	0.00%
2020/07/27	2	14.45	15	14.60	14.35	-13	5,792	-0.22%
2020/07/24	0	0.00	0.4	15.00	14.85	-0.4	5,870	-0.01%
2020/07/23	0	0.00	10	14.95	15.00	-10	5,870	-0.17%
2020/07/22	0	0.00	6	14.73	14.80	-6	5,841	-0.10%
2020/07/21	10	14.70	1	14.55	14.65	9	5,812	0.15%
2020/07/17	1	14.70	1	14.60	14.60	0	5,843	0.00%
2020/07/15	0	0.00	1	14.70	14.60	-1	5,898	-0.02%
2020/07/14	55	14.95	4	14.80	14.50	51	5,936	0.86%
2020/07/10	1	14.80	0	0.00	14.45	1	5,834	0.02%
2020/06/29	2	14.75	0	0.00	14.65	2	5,870	0.03%
2020/06/24	0	0.00	5	14.90	15.00	-5	5,845	-0.09%
2020/06/23	1	14.75	1	14.90	14.85	0	5,881	0.00%
2020/06/18	0	0.00	1	15.00	14.95	-1	5,905	-0.02%
2020/06/17	1	14.80	0	0.00	15.10	1	5,890	0.02%
2020/06/15	0	0.00	1	14.60	14.60	-1	6,000	-0.02%
2020/06/09	6	15.27	0	0.00	15.15	6	6,110	0.10%
2020/06/08	19	15.60	12.1	15.41	15.20	6.9	6,151	0.11%
2020/06/04	0	0.00	51	15.02	14.90	-51	5,978	-0.85%
2020/06/03	1	14.65	0	0.00	14.85	1	6,041	0.02%
2020/05/29	5	14.19	0	0.00	14.10	5	5,836	0.09%
2020/05/26	0	0.00	5	14.45	14.40	-5	5,730	-0.09%
2020/05/25	31	14.47	0	0.00	14.35	31	5,686	0.55%
2020/05/22	0	0.00	1	14.70	14.50	-1	5,613	-0.02%
2020/05/21	1	14.80	0	0.00	15.00	1	5,515	0.02%
2020/05/20	38	15.34	2	15.43	15.15	36	5,388	0.67%
2020/05/19	3	14.80	0	0.00	15.15	3	4,976	0.06%
2020/05/15	2	13.90	0	0.00	13.80	2	4,625	0.04%
2020/05/13	0	0.00	10	14.20	14.30	-10	4,526	-0.22%
2020/05/12	0	0.00	0.1	14.50	14.45	-0.1	4,523	0.00%
2020/05/11	0	0.00	7	14.95	14.80	-7	4,503	-0.16%
2020/05/08	13	14.95	1	14.95	14.90	12	4,469	0.27%
2020/05/07	1	14.60	0	0.00	14.75	1	4,428	0.02%
2020/05/05	3	14.65	0	0.00	14.50	3	4,365	0.07%
2020/05/04	0	0.00	8	14.45	14.55	-8	4,350	-0.18%
2020/04/30	2	14.90	2	14.98	15.05	0	4,319	0.00%
2020/04/29	1	14.35	7	14.35	14.45	-6	4,221	-0.14%
2020/04/28	1	14.50	3	14.57	14.55	-2	4,138	-0.05%
2020/04/27	11	14.48	0	0.00	14.55	11	4,295	0.26%
2020/04/24	6	14.10	0	0.00	14.15	6	4,259	0.14%
2020/04/23	16	14.10	0	0.00	14.05	16	4,252	0.38%
2020/04/21	1	13.85	13	13.64	13.65	-12	4,189	-0.29%
2020/04/20	0	0.00	5	14.25	14.20	-5	4,109	-0.12%
2020/04/17	5	14.70	1	14.45	14.40	4	4,096	0.10%
2020/04/16	8	14.44	0	0.00	14.55	8	4,025	0.20%
2020/04/15	0	0.00	20	14.55	14.75	-20	4,073	-0.49%
2020/04/13	4	14.54	3	14.68	14.50	1	4,204	0.02%
2020/04/10	1	13.95	0	0.00	14.05	1	4,208	0.02%
2020/04/09	6	13.82	0	0.00	13.85	6	4,376	0.14%
2020/04/08	3	13.30	24	13.62	13.70	-21	4,602	-0.46%
2020/04/07	21	13.50	0	0.00	13.50	21	4,560	0.46%
2020/04/06	0	0.00	16	13.38	13.45	-16	4,520	-0.35%
2020/04/01	0	0.00	1	13.15	13.05	-1	4,451	-0.02%
2020/03/31	25	12.72	0	0.00	12.90	25	4,415	0.57%
2020/03/25	5	12.60	0	0.00	12.50	5	4,449	0.11%
2020/03/24	10	11.98	11	12.00	11.95	-1	4,522	-0.02%
2020/03/17	1	12.40	0	0.00	12.35	1	4,403	0.02%
2020/03/13	0	0.00	17	12.95	12.85	-17	4,268	-0.40%
2020/03/12	1	14.05	13	14.08	14.05	-12	4,130	-0.29%
2020/03/10	1	14.60	1	14.95	15.05	0	4,062	0.00%
2020/03/09	10	15.10	3	15.72	15.10	7	3,995	0.18%
2020/02/27	0	0.00	18	16.53	16.50	-18	4,009	-0.45%
2020/02/25	2	16.70	2	16.80	16.80	0	4,017	0.00%
2020/02/24	11	17.10	0	0.00	16.85	11	4,018	0.27%
2020/02/19	1	17.40	4	17.30	17.45	-3	3,994	-0.08%
2020/02/18	0	0.00	1	17.15	17.20	-1	3,996	-0.03%
2020/02/17	0	0.00	5	17.10	17.10	-5	4,017	-0.12%
2020/02/13	0	0.00	1	17.15	17.05	-1	4,087	-0.02%
2020/02/12	0	0.00	1	17.05	17.15	-1	4,154	-0.02%
2020/02/10	0	0.00	12	16.30	16.45	-12	4,173	-0.29%
2020/02/07	0	0.00	12	16.70	16.70	-12	4,173	-0.29%
2020/02/06	5	16.70	0	0.00	16.90	5	4,180	0.12%
2020/02/05	0	0.00	10	16.50	16.50	-10	4,184	-0.24%
2020/02/03	3	16.32	0	0.00	16.30	3	4,143	0.07%
2020/01/30	3	16.98	0	0.00	16.80	3	4,097	0.07%
2020/01/13	0	0.00	1	18.40	18.40	-1	3,942	-0.03%
2020/01/09	3	18.33	5	18.25	18.25	-2	3,954	-0.05%
2020/01/08	9	18.77	24	18.78	18.45	-15	3,834	-0.39%
2020/01/07	5	18.80	0	0.00	18.75	5	3,715	0.13%
2020/01/06	1	19.05	0	0.00	19.05	1	3,620	0.03%
2020/01/03	10	19.05	12	19.21	19.40	-2	3,573	-0.06%
2020/01/02	22	18.91	4	19.14	19.15	18	3,422	0.53%
2019/12/27	5	18.55	0	0.00	18.55	5	3,162	0.16%
2019/12/26	1	18.55	1	18.50	18.50	0	3,165	0.00%
2019/12/25	10	18.65	2	18.65	18.60	8	3,165	0.25%
2019/12/24	0	0.00	10	18.60	18.55	-10	3,198	-0.31%
2019/12/23	0	0.00	1	18.65	18.65	-1	3,210	-0.03%
2019/12/20	13	18.45	30	18.60	18.45	-17	3,192	-0.53%
2019/12/19	32	18.57	3	18.60	18.60	29	3,121	0.93%
2019/12/18	6	18.50	0	0.00	18.45	6	3,003	0.20%
2019/12/17	6	18.30	5	18.30	18.40	1	3,011	0.03%
2019/12/11	6	18.30	0	0.00	18.25	6	3,470	0.17%
2019/12/10	12	18.35	5	18.35	18.35	7	3,452	0.20%
2019/12/05	0	0.00	3	18.20	18.20	-3	3,470	-0.09%
2019/12/04	5	18.05	2	18.05	18.05	3	3,475	0.09%
2019/12/03	1	18.10	13	18.12	18.10	-12	3,522	-0.34%
2019/11/29	15	18.25	10	18.20	18.20	5	3,559	0.14%
2019/11/27	3	18.70	0	0.00	18.75	3	3,620	0.08%
2019/11/26	0	0.00	2	18.50	18.50	-2	3,558	-0.06%
2019/11/20	0	0.00	2	18.25	18.25	-2	3,605	-0.06%
2019/11/19	2	18.10	0	0.00	18.15	2	3,647	0.05%
2019/11/15	0	0.00	14	18.16	18.15	-14	3,734	-0.37%
2019/11/14	12	18.20	0	0.00	18.25	12	3,765	0.32%
2019/11/13	1	17.95	0	0.00	17.95	1	3,789	0.03%
2019/11/12	2	18.05	2	18.00	18.05	0	3,863	0.00%
2019/11/08	0	0.00	18	18.68	18.60	-18	3,935	-0.46%
2019/11/07	15	18.76	3	18.70	18.70	12	3,941	0.30%
2019/11/06	0	0.00	2	18.60	18.60	-2	3,957	-0.05%
2019/11/05	0	0.00	2	18.50	18.50	-2	3,982	-0.05%
2019/11/04	1	18.40	0	0.00	18.40	1	4,010	0.02%
2019/11/01	5	18.37	5	18.40	18.40	0	4,140	0.00%
2019/10/31	0	0.00	12	18.35	18.40	-12	4,208	-0.29%
2019/10/30	1	18.50	1	18.50	18.55	0	4,225	0.00%
2019/10/29	6	18.90	7	18.74	18.60	-1	4,248	-0.02%
2019/10/25	3	18.75	5	18.65	18.65	-2	4,209	-0.05%
2019/10/24	0	0.00	3	18.70	18.75	-3	4,244	-0.07%
2019/10/23	2	18.50	2	18.45	18.45	0	4,267	0.00%
2019/10/22	0	0.00	10	18.55	18.40	-10	4,318	-0.23%
2019/10/21	1	18.50	0	0.00	18.70	1	4,337	0.02%
2019/10/14	6	18.10	0	0.00	18.15	6	4,528	0.13%
2019/10/09	1	17.80	0	0.00	17.90	1	4,538	0.02%
2019/10/08	5	18.16	2	18.10	18.00	3	4,475	0.07%
2019/10/07	1	18.15	0	0.00	18.10	1	4,456	0.02%
2019/10/04	2	18.20	0	0.00	18.20	2	4,492	0.04%
2019/10/01	1	18.20	0	0.00	18.35	1	4,635	0.02%
2019/09/27	0	0.00	12	18.33	18.10	-12	4,670	-0.26%
2019/09/26	14	18.50	0	0.00	18.35	14	4,653	0.30%
2019/09/24	6	18.83	1	18.90	18.80	5	4,825	0.10%
2019/09/23	2	18.90	0	0.00	18.95	2	4,962	0.04%
2019/09/20	2	19.00	0	0.00	19.00	2	4,985	0.04%
2019/09/19	1	18.90	10	18.90	18.90	-9	4,961	-0.18%
2019/09/18	11	19.00	0	0.00	18.95	11	4,972	0.22%
2019/09/17	0	0.00	6	19.45	19.05	-6	4,952	-0.12%
2019/09/16	25	19.65	2	19.85	19.40	23	4,911	0.47%
2019/09/12	1	18.90	0	0.00	18.90	1	4,525	0.02%
2019/09/10	0	0.00	18	18.75	18.80	-18	4,653	-0.39%
2019/09/06	2	18.90	0	0.00	19.00	2	4,791	0.04%
2019/09/05	1	18.80	2	18.80	18.85	-1	4,842	-0.02%
2019/09/04	0	0.00	2	18.85	18.90	-2	4,857	-0.04%
2019/09/03	2	18.90	1	19.00	18.75	1	4,871	0.02%
2019/09/02	6	18.80	26	18.76	19.05	-20	4,865	-0.41%
2019/08/30	2	18.60	0	0.00	18.55	2	4,848	0.04%
2019/08/29	1	18.05	0	0.00	18.10	1	4,793	0.02%
2019/08/28	2	18.08	0	0.00	18.00	2	4,788	0.04%
2019/08/27	25	18.30	0	0.00	18.05	25	4,821	0.52%
2019/08/21	7	18.31	0	0.00	18.30	7	4,730	0.15%
2019/08/20	1	18.65	5	18.70	18.55	-4	4,683	-0.09%
2019/08/16	11	18.45	6	18.10	18.30	5	4,620	0.11%
2019/08/14	12	18.40	0	0.00	18.50	12	4,477	0.27%
2019/08/08	17	18.50	0	0.00	18.40	17	4,331	0.39%
2019/08/07	2	18.65	0	0.00	18.55	2	4,296	0.05%
2019/08/06	1	18.40	1	18.20	18.65	0	4,314	0.00%
2019/07/26	0	0.00	12	20.51	20.55	-12	4,395	-0.27%
2019/07/25	0	0.00	6	20.75	20.65	-6	4,432	-0.14%
2019/07/19	3	21.05	0	0.00	21.00	3	5,051	0.06%
2019/07/18	1	21.15	1	21.10	21.05	0	5,024	0.00%
2019/07/16	0	0.00	11	20.79	20.80	-11	4,939	-0.22%
2019/07/15	0	0.00	5	20.75	20.65	-5	4,931	-0.10%
2019/07/12	0	0.00	3	20.80	20.65	-3	4,968	-0.06%
2019/07/11	18	20.67	0	0.00	20.65	18	4,975	0.36%
2019/07/09	0	0.00	7	20.81	20.80	-7	5,001	-0.14%
2019/07/08	11	20.85	0	0.00	20.70	11	5,038	0.22%
2019/07/02	3	21.05	10	21.24	21.45	-7	5,437	-0.13%
2019/07/01	13	21.02	31	21.15	21.20	-18	5,363	-0.34%
2019/06/28	0	0.00	10	20.65	20.50	-10	5,273	-0.19%
2019/06/27	3	20.15	2	20.20	20.15	1	5,135	0.02%
2019/06/21	12	20.37	11	20.12	20.20	1	5,060	0.02%
2019/06/18	20	20.05	0	0.00	20.15	20	4,991	0.40%
2019/06/17	18	20.35	0	0.00	20.30	18	4,974	0.36%
2019/06/11	15	20.15	0	0.00	20.00	15	4,804	0.31%
2019/06/10	4	20.00	0	0.00	20.10	4	4,800	0.08%
2019/05/28	1	21.15	0	0.00	21.00	1	5,088	0.02%
2019/05/23	0	0.00	6	21.30	21.10	-6	5,204	-0.12%
2019/05/22	1	21.70	0	0.00	21.50	1	5,208	0.02%
2019/05/20	0	0.00	6	21.50	21.50	-6	5,385	-0.11%
2019/05/15	14	21.35	0	0.00	21.30	14	5,450	0.26%
2019/05/14	2	20.70	0	0.00	21.45	2	5,542	0.04%
2019/05/13	0	0.00	0.1	21.00	21.10	-0.1	5,613	0.00%
2019/05/10	2	21.90	4	21.18	21.15	-2	5,727	-0.03%
2019/05/07	2	21.90	0	0.00	22.25	2	5,800	0.03%
2019/05/02	1	21.55	1	21.60	21.65	0	5,748	0.00%
2019/04/30	1	21.15	3	21.10	21.25	-2	5,701	-0.04%
2019/04/29	3	20.90	0	0.00	21.05	3	5,655	0.05%
2019/04/26	5	21.77	1	21.40	21.30	4	5,629	0.07%
2019/04/22	3	24.12	0	0.00	24.10	3	5,323	0.06%
2019/04/18	1	24.00	5	23.80	23.75	-4	5,403	-0.07%
2019/04/17	0	0.00	6	24.10	24.20	-6	5,537	-0.11%
2019/04/16	1	24.05	3	24.10	24.15	-2	5,534	-0.04%
2019/04/15	1	24.25	2	24.30	24.20	-1	5,539	-0.02%
2019/04/12	0	0.00	15	24.35	24.30	-15	5,547	-0.27%
2019/04/11	2	24.75	0	0.00	24.70	2	5,516	0.04%
2019/04/10	0	0.00	19	24.89	25.10	-19	5,396	-0.35%
2019/04/09	38	24.89	1	24.80	25.00	37	5,269	0.70%
2019/04/08	6	23.80	0	0.00	23.85	6	5,034	0.12%
2019/04/02	0	0.00	6	24.08	23.85	-6	4,994	-0.12%
2019/04/01	17	24.00	1	24.20	23.90	16	4,950	0.32%
2019/03/28	3	24.00	0	0.00	23.95	3	4,894	0.06%
2019/03/25	0	0.00	66	23.74	23.80	-66	4,939	-1.34%
2019/03/22	2	24.30	6	24.10	24.00	-4	4,930	-0.08%
2019/03/20	0	0.00	5	24.20	24.10	-5	4,942	-0.10%
2019/03/19	0	0.00	10	24.00	24.00	-10	4,966	-0.20%
2019/03/18	0	0.00	2	23.60	23.95	-2	4,984	-0.04%
2019/03/15	12.5	23.60	0	0.00	23.55	12.5	5,029	0.25%
2019/03/13	0	0.00	18	23.48	23.55	-18	5,260	-0.34%
2019/03/12	63	23.70	0	0.00	23.45	63	5,410	1.16%
2019/03/08	0	0.00	12	24.00	23.80	-12	5,612	-0.21%
2019/03/07	12	24.15	0	0.00	24.00	12	5,679	0.21%
2019/03/06	18	24.07	0	0.00	24.05	18	5,798	0.31%
2019/03/05	13	24.09	1	24.20	23.95	12	5,987	0.20%
2019/03/04	7	24.28	0.1	24.25	24.25	6.9	6,029	0.11%
2019/02/27	1	24.15	7	23.99	24.05	-6	6,043	-0.10%
2019/02/26	3	24.17	1	24.35	24.00	2	6,108	0.03%
2019/02/25	0	0.00	12	24.43	24.20	-12	6,143	-0.20%
2019/02/22	7	24.31	10	24.30	24.25	-3	6,151	-0.05%
2019/02/21	0	0.00	7	24.80	24.70	-7	6,149	-0.11%
2019/02/20	14	25.14	0	0.00	24.85	14	6,141	0.23%
2019/02/19	4	24.83	1	24.90	24.80	3	6,074	0.05%
2019/02/18	12	24.30	5	24.60	24.60	7	6,028	0.12%
2019/02/15	0	0.00	2	24.10	24.20	-2	6,051	-0.03%
2019/02/14	0	0.00	12	24.29	24.40	-12	6,065	-0.20%
2019/02/13	19	24.14	0	0.00	24.10	19	6,041	0.31%
2019/02/12	12	24.34	12	24.45	24.50	0	5,987	0.00%
2019/02/11	25	24.88	6	25.30	24.75	19	5,937	0.32%
2019/01/30	0	0.00	13	24.67	25.05	-13	5,909	-0.22%
2019/01/29	0	0.00	0	23.95	24.05	0	5,827	0.00%
2019/01/25	0	0.00	1	24.15	24.05	-1	5,898	-0.02%
2019/01/24	1	24.05	10	23.73	24.05	-9	5,868	-0.15%
2019/01/23	15	23.57	1	23.60	23.60	14	5,911	0.24%
2019/01/22	6	23.85	0	0.00	23.85	6	5,959	0.10%
2019/01/21	1	24.25	7	24.21	24.30	-6	5,966	-0.10%
2019/01/18	2	24.05	9	24.27	24.00	-7	5,995	-0.12%
2019/01/17	2	23.60	3	23.83	23.80	-1	6,055	-0.02%
2019/01/16	1	23.40	0	0.00	23.40	1	6,142	0.02%
2019/01/14	2	23.43	4	23.64	23.30	-2	6,267	-0.03%
2019/01/11	2	23.00	3	23.23	23.20	-1	6,355	-0.02%
2019/01/10	6	23.20	6	23.28	23.20	0	6,439	0.00%
2019/01/09	2	23.25	22	22.70	22.70	-20	6,405	-0.31%
2019/01/08	18	21.84	18	21.96	21.90	0	6,245	0.00%
2019/01/07	12	21.59	12	21.66	21.80	0	6,285	0.00%
2019/01/04	20	21.16	4	21.33	21.20	16	6,301	0.25%
2019/01/03	24	21.66	20	21.87	21.70	4	6,338	0.06%
2019/01/02	7	21.89	3	21.80	21.80	4	6,337	0.06%
2018/12/28	3	21.85	8	21.96	21.85	-5	6,327	-0.08%
2018/12/27	18	21.87	25	21.94	21.80	-7	6,331	-0.11%
2018/12/26	22	21.83	11	22.01	21.60	11	6,315	0.17%
2018/12/25	18	21.81	7	21.87	21.85	11	6,339	0.17%
2018/12/24	2	22.10	2	22.25	22.30	0	6,349	0.00%
2018/12/22	4	22.15	0	0.00	22.15	4	6,354	0.06%
2018/12/21	2	21.80	8	21.99	22.35	-6	6,482	-0.09%
2018/12/20	0	0.00	23	21.99	21.75	-23	6,484	-0.35%
2018/12/19	22	22.33	6	22.30	22.10	16	6,555	0.24%
2018/12/18	7	22.29	10	22.47	22.40	-3	6,663	-0.05%
2018/12/17	14	22.74	7	22.94	22.60	7	6,788	0.10%
2018/12/14	18	22.85	11	22.90	22.80	7	6,855	0.10%
2018/12/13	3	22.95	10	23.16	23.20	-7	6,830	-0.10%
2018/12/12	6	22.98	26	22.93	22.90	-20	6,787	-0.29%
2018/12/11	14	23.46	18	23.36	23.05	-4	6,725	-0.06%
2018/12/10	29	23.56	9	23.73	23.40	20	6,673	0.30%
2018/12/07	19	24.18	21	23.95	24.30	-2	6,611	-0.03%
2018/12/06	32	23.60	41	23.76	23.40	-9	6,494	-0.14%
2018/12/05	8	23.64	23	24.11	24.15	-15	6,466	-0.23%
2018/12/04	25	23.77	17	23.75	24.05	8	6,355	0.13%
2018/12/03	9	23.37	28	23.49	24.00	-19	6,242	-0.30%
2018/11/30	7	21.96	26	22.13	22.35	-19	6,003	-0.32%
2018/11/29	26	21.77	28	21.99	21.60	-2	5,936	-0.03%
2018/11/28	15	21.66	0	0.00	21.60	15	5,819	0.26%
2018/11/27	5	22.06	2	22.60	22.05	3	5,666	0.05%
2018/11/26	14	22.63	6	22.97	22.45	8	5,654	0.14%
2018/11/23	22	22.91	1	23.20	22.65	21	5,669	0.37%
2018/11/22	10	23.08	16	22.91	23.35	-6	5,608	-0.11%
2018/11/21	28	22.53	0	0.00	22.50	28	5,583	0.50%
2018/11/20	8	22.39	13	22.58	22.60	-5	5,617	-0.09%
2018/11/19	3	22.55	11	22.65	22.55	-8	5,625	-0.14%
2018/11/16	19	22.67	6	22.73	22.60	13	5,671	0.23%
2018/11/15	6	22.53	6	22.63	22.60	0	5,724	0.00%
2018/11/14	4	22.20	16	22.58	22.45	-12	5,762	-0.21%
2018/11/13	34	22.56	2	22.65	22.45	32	5,804	0.55%
2018/11/12	0	0.00	5	22.39	22.20	-5	5,908	-0.08%
2018/11/09	14	22.20	9	22.33	22.20	5	5,992	0.08%
2018/11/08	0	0.00	16	22.84	22.80	-16	6,297	-0.25%
2018/11/07	14	22.55	0	0.00	22.55	14	6,591	0.21%
2018/11/06	0	0.00	41	21.87	22.15	-41	6,550	-0.63%
2018/11/05	0	0.00	37	21.11	21.80	-37	6,514	-0.57%
2018/11/02	12	20.83	12	21.01	20.70	0	6,464	0.00%
2018/11/01	35	20.74	2	21.15	21.05	33	6,501	0.51%
2018/10/31	5	20.20	52	20.53	20.85	-47	6,540	-0.72%
2018/10/30	50	20.01	16	20.04	20.00	34	6,525	0.52%
2018/10/29	17	20.32	0	0.00	20.35	17	6,542	0.26%
2018/10/26	12	20.09	51	20.06	20.20	-39	6,575	-0.59%
2018/10/25	14	19.63	14	19.71	19.50	0	6,541	0.00%
2018/10/24	49	21.59	10	21.43	21.20	39	6,413	0.61%
2018/10/23	22	22.55	23	22.28	22.20	-1	6,251	-0.02%
2018/10/22	7	23.21	7	23.38	23.35	0	6,141	0.00%
2018/10/19	2	22.33	2	22.40	22.45	0	6,136	0.00%
2018/10/18	14	24.04	4	24.33	23.60	10	6,006	0.17%
2018/10/17	15	25.02	7	24.84	24.30	8	5,938	0.13%
2018/10/16	0	0.00	8	24.99	24.95	-8	5,947	-0.13%
2018/10/15	14	25.04	0	0.00	24.65	14	5,997	0.23%
2018/10/12	12	25.13	10	25.38	25.50	2	5,962	0.03%
2018/10/11	8	25.51	11	25.65	25.15	-3	5,961	-0.05%
2018/10/09	16	28.24	1	28.30	27.90	15	5,907	0.25%
2018/10/05	2	28.30	0	0.00	28.55	2	6,057	0.03%
2018/10/04	0	0.00	3	29.00	28.95	-3	6,031	-0.05%
2018/10/03	4	29.21	0	0.00	29.00	4	6,028	0.07%
2018/10/02	1	30.00	1	30.45	29.95	0	6,018	0.00%
2018/10/01	3	30.08	0	0.00	30.15	3	6,034	0.05%
2018/09/28	0	0.00	2	30.25	30.40	-2	6,102	-0.03%
2018/09/27	1	29.95	3	30.00	29.70	-2	6,035	-0.03%
2018/09/26	4	29.90	1	29.95	29.80	3	6,041	0.05%
2018/09/25	1	30.30	5	29.73	29.80	-4	5,999	-0.07%
2018/09/21	11	28.39	21	28.94	29.05	-10	5,911	-0.17%
2018/09/20	4	27.65	27	27.96	28.25	-23	5,828	-0.39%
2018/09/19	2	28.05	3	27.95	27.70	-1	5,871	-0.02%
2018/09/18	5	28.18	6	28.00	28.00	-1	5,891	-0.02%
2018/09/17	13	28.38	0	0.00	28.15	13	5,964	0.22%
2018/09/14	4	28.18	10	28.45	28.60	-6	6,015	-0.10%
2018/09/13	23	28.22	2	28.40	28.20	21	6,122	0.34%
2018/09/12	0	0.00	3	28.05	28.10	-3	6,210	-0.05%
2018/09/11	16	27.08	12	27.30	27.70	4	6,289	0.06%
2018/09/10	9	28.18	10	27.70	27.65	-1	6,231	-0.02%
2018/09/07	7	28.60	2	29.00	28.60	5	6,213	0.08%
2018/09/05	9	29.62	0	0.00	28.90	9	6,360	0.14%
2018/09/04	0	0.00	8	29.86	29.70	-8	6,434	-0.12%
2018/09/03	7	29.66	1	30.00	29.55	6	6,507	0.09%
2018/08/30	5	30.50	0	0.00	30.00	5	6,645	0.08%
2018/08/29	0	0.00	3	30.70	30.50	-3	6,659	-0.05%
2018/08/28	11	31.10	10	31.29	30.75	1	6,708	0.01%
2018/08/23	3	30.50	2	30.50	30.75	1	6,976	0.01%
2018/08/21	0	0.00	2	31.15	31.20	-2	7,084	-0.03%
2018/08/20	1	31.40	0	0.00	31.30	1	7,167	0.01%
2018/08/17	0	0.00	1	31.00	30.70	-1	7,205	-0.01%
2018/08/16	6	30.45	1	30.55	30.45	5	7,182	0.07%
2018/08/14	0	0.00	25	30.79	31.10	-25	7,046	-0.35%
2018/08/10	1	29.30	3	29.60	29.30	-2	7,382	-0.03%
2018/08/07	8	28.60	26	29.09	29.20	-18	7,427	-0.24%
2018/08/06	10	28.38	16	28.68	28.85	-6	7,435	-0.08%
2018/08/03	10	28.57	17	28.87	28.70	-7	7,443	-0.09%
2018/08/02	11	28.58	2	28.50	28.35	9	7,430	0.12%
2018/08/01	23	28.72	22	28.91	28.95	1	7,484	0.01%
2018/07/31	0	0.00	18	28.53	28.60	-18	7,537	-0.24%
2018/07/30	10	28.25	3	28.35	28.20	7	7,584	0.09%
2018/07/27	10	28.30	9	28.48	28.50	1	7,616	0.01%
2018/07/26	6	27.83	9	28.19	28.50	-3	7,664	-0.04%
2018/07/25	9	27.52	8	27.76	27.80	1	7,687	0.01%
2018/07/24	0	0.00	4	27.30	27.25	-4	7,695	-0.05%
2018/07/23	7	27.04	3	27.25	27.00	4	7,747	0.05%
2018/07/20	2	27.00	2	26.80	26.75	0	7,968	0.00%
2018/07/19	1	27.40	0	0.00	27.20	1	7,994	0.01%
2018/07/18	3	27.50	0	0.00	27.50	3	8,138	0.04%
2018/07/17	5	28.11	2	28.25	27.90	3	8,189	0.04%
2018/07/16	28	28.73	0	0.00	28.40	28	8,405	0.33%
2018/07/13	12	29.63	25	29.82	29.90	-13	8,521	-0.15%
2018/07/12	0	0.00	7	29.29	29.40	-7	8,529	-0.08%
2018/07/11	4	29.00	0	0.00	29.00	4	8,618	0.05%
2018/07/10	10	29.07	3	29.10	29.10	7	8,815	0.08%
2018/07/06	4	28.63	16	28.40	28.55	-12	9,001	-0.13%
2018/07/05	3	29.13	0	0.00	28.50	3	8,991	0.03%
2018/07/04	8	29.41	8	29.43	29.25	0	9,062	0.00%
2018/07/03	8	29.71	20	29.87	29.75	-12	9,286	-0.13%
2018/07/02	34	29.56	12	29.63	29.55	22	9,290	0.24%
2018/06/27	2	29.70	2	29.25	29.15	0	9,256	0.00%
2018/06/22	0	0.00	1	29.75	29.75	-1	9,401	-0.01%
2018/06/21	3	29.20	0	0.00	29.40	3	9,392	0.03%
2018/06/20	3	28.95	5	29.40	29.15	-2	9,424	-0.02%
2018/06/15	2	28.70	8	28.78	28.65	-6	9,373	-0.06%
2018/06/14	10	29.29	1	29.20	29.10	9	9,383	0.10%
2018/06/11	0	0.00	4	31.20	30.25	-4	9,420	-0.04%
2018/06/08	2	31.50	0	0.00	31.20	2	9,428	0.02%
2018/06/07	0	0.00	2	31.90	31.90	-2	9,401	-0.02%
2018/06/06	0	0.00	3	31.55	31.15	-3	9,397	-0.03%
2018/06/04	1	31.65	1	31.50	31.70	0	9,349	0.00%
2018/06/01	15	31.56	0	0.00	31.50	15	9,322	0.16%
2018/05/31	5	32.10	7	31.79	32.10	-2	9,197	-0.02%
2018/05/30	1	31.10	6	31.36	31.35	-5	9,043	-0.06%
2018/05/29	4	31.76	1	31.75	31.45	3	9,030	0.03%
2018/05/28	0	0.00	2	31.38	31.30	-2	9,018	-0.02%
2018/05/25	2	32.38	0	0.00	32.05	2	9,076	0.02%
2018/05/24	0	0.00	1	33.05	33.20	-1	9,103	-0.01%
2018/05/23	10	34.05	0	0.00	34.00	10	9,061	0.11%
2018/05/22	16	33.66	11	33.98	33.25	5	8,908	0.06%
2018/05/21	14	34.40	6	34.55	33.60	8	8,885	0.09%
2018/05/18	20	33.07	16	33.23	33.95	4	8,590	0.05%
2018/05/17	3	32.13	3	32.40	31.75	0	8,254	0.00%
2018/05/16	6	31.73	3	31.60	31.70	3	8,172	0.04%
2018/05/14	0	0.00	5	32.40	32.40	-5	8,370	-0.06%
2018/05/10	8	31.14	18	30.84	30.90	-10	8,384	-0.12%
2018/05/09	1	31.20	2	31.28	31.05	-1	8,365	-0.01%
2018/05/08	19	32.72	0	0.00	32.60	19	8,392	0.23%
2018/05/07	1	32.55	4	32.94	33.35	-3	8,430	-0.04%
2018/05/04	0	0.00	4	32.20	32.55	-4	8,521	-0.05%
2018/05/03	14	32.54	21	32.27	32.60	-7	8,685	-0.08%
2018/05/02	2	33.20	0	0.00	33.30	2	8,690	0.02%
2018/04/30	8	33.15	0	0.00	33.00	8	8,651	0.09%
2018/04/27	42	33.70	28	33.05	33.55	14	8,690	0.16%
2018/04/26	6	33.62	52	33.52	33.60	-46	8,736	-0.53%
2018/04/25	8	32.14	2	32.40	32.10	6	8,639	0.07%
2018/04/24	50	32.67	8	32.95	32.95	42	8,660	0.48%
2018/04/23	5	32.54	25	32.55	32.50	-20	8,688	-0.23%
2018/04/20	19	33.71	10	33.20	33.10	9	8,766	0.10%
2018/04/19	6	33.00	10	33.00	33.00	-4	8,722	-0.05%
2018/04/18	0	0.00	1	32.15	32.65	-1	8,774	-0.01%
2018/04/17	1	31.65	0	0.00	31.55	1	8,829	0.01%
2018/04/16	2	32.50	3	32.43	32.25	-1	9,057	-0.01%
2018/04/10	0	0.00	1	30.80	31.15	-1	10,059	-0.01%
2018/04/09	22	31.15	38	31.17	31.40	-16	10,351	-0.15%
2018/04/03	6	29.63	0	0.00	29.35	6	10,573	0.06%
2018/04/02	4	30.19	0	0.00	29.80	4	11,452	0.03%
2018/03/30	0	0.00	2	30.68	30.65	-2	13,086	-0.02%
2018/03/29	2	30.30	7	30.24	30.50	-5	13,452	-0.04%
2018/03/28	0	0.00	7	30.30	30.05	-7	13,439	-0.05%
2018/03/27	3	30.08	5	30.05	30.00	-2	13,456	-0.01%
2018/03/26	0	0.00	4	30.00	29.60	-4	13,432	-0.03%
2018/03/23	5	28.45	9	28.81	29.75	-4	13,414	-0.03%
2018/03/21	1	29.55	3	29.90	29.45	-2	13,407	-0.01%
2018/03/19	4	29.83	1	29.70	29.50	3	13,563	0.02%
2018/03/16	4	28.98	1	29.30	29.05	3	13,527	0.02%
2018/03/15	6	28.93	1	29.25	29.40	5	13,649	0.04%
2018/03/14	1	29.25	1	29.40	29.40	0	13,650	0.00%
2018/03/13	4	28.69	3	28.80	28.80	1	13,868	0.01%
2018/03/12	2	28.85	4	28.45	28.60	-2	13,987	-0.01%
2018/03/09	13	28.02	1	28.40	27.95	12	14,164	0.08%
2018/03/07	0	0.00	1	28.05	27.90	-1	15,475	-0.01%
2018/03/06	0	0.00	30	28.20	28.35	-30	15,565	-0.19%
2018/03/05	0	0.00	3	29.15	27.90	-3	15,651	-0.02%
2018/03/02	6	29.05	0	0.00	28.90	6	15,668	0.04%
2018/03/01	11	28.74	24	29.32	29.70	-13	15,776	-0.08%
2018/02/27	13	28.78	8	29.03	29.20	5	15,719	0.03%
2018/02/26	12	28.74	19	28.95	29.00	-7	15,721	-0.04%
2018/02/23	0	0.00	11	27.83	28.00	-11	15,928	-0.07%
2018/02/22	19	27.12	9	27.37	27.10	10	16,020	0.06%
2018/02/21	22	27.45	19	27.42	27.50	3	16,059	0.02%
2018/02/12	26	26.80	6	26.79	26.65	20	16,094	0.12%
2018/02/09	1	26.60	3	26.93	27.10	-2	16,231	-0.01%
2018/02/08	5	27.00	18	26.90	27.25	-13	16,352	-0.08%
2018/02/07	24	27.27	20	27.40	26.90	4	16,513	0.02%
2018/02/06	20	26.65	18	26.90	26.35	2	16,691	0.01%
2018/02/05	1	28.20	0	0.00	28.05	1	17,180	0.01%
2018/02/02	7	28.98	8	29.18	28.95	-1	17,734	-0.01%
2018/02/01	3	29.03	2	29.05	28.80	1	17,753	0.01%
2018/01/31	5	28.77	1	28.45	28.75	4	17,730	0.02%
2018/01/30	17	30.05	11	29.68	29.35	6	17,647	0.03%
2018/01/29	0	0.00	19	30.38	30.50	-19	17,715	-0.11%
2018/01/26	6	29.95	7	30.16	29.80	-1	17,625	-0.01%
2018/01/25	0	0.00	2	29.83	29.55	-2	17,442	-0.01%
2018/01/24	0	0.00	6	29.45	29.45	-6	17,377	-0.03%
2018/01/23	7	29.43	1	30.00	29.10	6	17,398	0.03%
2018/01/22	0	0.00	23	29.10	29.70	-23	17,341	-0.13%
2018/01/19	17	29.41	4	29.70	29.15	13	17,290	0.08%
2018/01/18	4	30.15	5	29.92	29.80	-1	17,160	-0.01%
2018/01/17	16	30.00	7	30.14	30.15	9	17,062	0.05%
2018/01/16	12	29.70	3	29.95	29.65	9	16,881	0.05%
2018/01/15	6	30.32	0	0.00	29.90	6	16,759	0.04%
2018/01/12	11	30.48	9	30.76	30.40	2	16,553	0.01%
2018/01/11	4	30.50	7	30.96	30.35	-3	16,355	-0.02%
2018/01/10	12	31.23	3	31.55	31.05	9	16,264	0.06%
2018/01/09	6	31.35	4	31.45	31.60	2	15,960	0.01%
2018/01/08	17	31.03	4	31.15	31.15	13	15,651	0.08%
2018/01/05	9	30.57	23	30.51	30.80	-14	15,233	-0.09%
2018/01/04	18	30.34	9	30.95	30.15	9	14,980	0.06%
2018/01/03	15	30.55	7	30.94	30.35	8	14,682	0.05%
2018/01/02	15	30.95	2	30.73	30.80	13	14,308	0.09%