國喬 (1312)-元大-新店中正券商分點個股進出

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
10.70
漲跌
▼0.05
漲幅
-0.47%
成交量
2,162張
產業
上市塑膠類股
644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國喬 (1312)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/12/12	0	0.00	5	11.05	10.95	-5	2,465	-0.20%
2024/12/05	1	11.30	0	0.00	11.30	1	2,471	0.04%
2024/12/03	0	0.00	1	11.65	11.50	-1	2,591	-0.04%
2024/12/02	3	11.40	0	0.00	11.40	3	2,589	0.12%
2024/11/28	0	0.00	1	11.45	11.60	-1	2,598	-0.04%
2024/11/22	0	0.00	2	11.85	11.65	-2	2,587	-0.08%
2024/11/21	2	11.75	0	0.00	11.70	2	2,599	0.08%
2024/11/20	1	11.80	0	0.00	11.80	1	2,610	0.04%
2024/11/19	0	0.00	1	12.10	12.00	-1	2,638	-0.04%
2024/11/18	0	0.00	1	12.10	12.05	-1	2,645	-0.04%
2024/11/13	0	0.00	17	11.65	11.55	-17	2,557	-0.66%
2024/11/11	20	12.01	0	0.00	11.95	20	2,536	0.79%
2024/11/01	0	0.00	2	12.25	12.25	-2	3,016	-0.07%
2024/10/24	0	0.00	4	12.50	12.40	-4	3,136	-0.13%
2024/10/14	0	0.00	1	12.75	12.85	-1	3,952	-0.03%
2024/10/09	1	12.90	1	12.90	12.80	0	4,312	0.00%
2024/10/04	2	13.45	1	13.80	13.45	1	4,291	0.02%
2024/09/30	1	13.50	0	0.00	13.50	1	4,370	0.02%
2024/09/27	1	13.65	2	13.50	13.65	-1	4,371	-0.02%
2024/09/20	0	0.00	4	13.20	13.10	-4	4,310	-0.09%
2024/09/16	0	0.00	2	13.18	13.15	-2	4,420	-0.05%
2024/09/13	0	0.00	1	12.65	12.85	-1	4,414	-0.02%
2024/09/11	2	12.33	0	0.00	12.35	2	4,386	0.05%
2024/09/04	1	12.55	0	0.00	12.40	1	4,336	0.02%
2024/09/02	2	13.05	0	0.00	13.05	2	4,336	0.05%
2024/08/30	0	13.25	0	0.00	13.25	0	4,340	0.00%
2024/08/29	0	13.20	0	0.00	13.20	0	4,422	0.00%
2024/08/23	1	13.20	0	0.00	13.20	1	4,548	0.02%
2024/08/19	0	13.45	0	0.00	13.35	0	4,656	0.00%
2024/08/15	0	13.20	13	13.25	13.25	-13	4,691	-0.28%
2024/08/13	1	13.05	0	0.00	13.20	1	4,773	0.02%
2024/08/02	1	14.30	0	0.00	14.25	1	4,874	0.02%
2024/07/19	1	14.90	0	0.00	14.90	1	4,566	0.02%
2024/07/18	0	15.60	0	0.00	15.50	0	4,390	0.00%
2024/07/17	1	15.45	3	15.43	15.30	-2	4,215	-0.05%
2024/07/15	0	0.00	10	15.00	14.95	-10	4,002	-0.25%
2024/07/12	4	15.10	11	15.17	15.05	-7	3,917	-0.18%
2024/07/09	0	0.00	3	14.17	14.15	-3	3,570	-0.08%
2024/07/08	0	14.50	2	14.65	14.40	-2	3,546	-0.06%
2024/07/04	2	14.30	0	0.00	14.30	2	3,492	0.06%
2024/07/02	0	14.10	0	0.00	13.95	0	3,460	0.00%
2024/07/01	0	0.00	5	14.05	14.10	-5	3,442	-0.15%
2024/06/25	0	0.00	0.2	14.20	14.25	-0.2	3,399	0.00%
2024/06/24	0	0.00	2	14.45	14.40	-2	3,386	-0.06%
2024/06/21	0	0.00	4	14.39	14.60	-4	3,365	-0.12%
2024/06/17	0	14.15	2	14.10	14.10	-2	3,218	-0.06%
2024/06/14	0	0.00	1	13.90	13.95	-1	3,211	-0.03%
2024/06/13	3	13.95	2	13.95	13.95	1	3,213	0.03%
2024/06/11	1	14.00	0	0.00	14.00	1	3,231	0.03%
2024/06/07	5	14.25	1	14.00	14.25	4	3,262	0.12%
2024/06/06	2	13.60	3	13.58	13.65	-1	3,186	-0.03%
2024/06/04	1	14.00	0	0.00	13.85	1	3,211	0.03%
2024/06/03	0	0.00	2	14.40	14.30	-2	3,151	-0.06%
2024/05/31	5	14.65	0	0.00	14.50	5	3,115	0.16%
2024/05/30	0	0.00	1	14.60	14.55	-1	3,114	-0.03%
2024/05/29	6	14.61	1	14.50	14.45	5	3,089	0.16%
2024/05/28	0	0.00	7	14.71	14.75	-7	3,056	-0.23%
2024/05/27	2	14.25	0	0.00	14.10	2	2,967	0.07%
2024/05/23	4	14.15	7	14.05	14.05	-3	2,947	-0.10%
2024/05/21	3	14.42	0	0.00	14.50	3	2,882	0.10%
2024/05/20	2	14.48	1	14.65	14.45	1	2,842	0.04%
2024/05/17	3	14.67	1	14.75	14.70	2	2,801	0.07%
2024/05/16	4	14.76	3	14.77	14.80	1	2,730	0.04%
2024/05/15	4	15.00	3	14.77	14.85	1	2,643	0.04%
2024/05/14	2	14.40	6	14.30	14.15	-4	2,372	-0.17%
2024/05/13	25	14.22	3	14.18	14.35	22	2,299	0.96%
2024/05/10	0	0.00	2	13.30	13.40	-2	2,056	-0.10%
2024/05/09	0	0.00	1	13.35	13.25	-1	2,075	-0.05%
2024/05/07	1	13.25	0	0.00	13.25	1	2,087	0.05%
2024/05/06	2	13.40	0	0.00	13.45	2	2,100	0.10%
2024/05/03	2	13.50	0	0.00	13.45	2	2,120	0.09%
2024/04/30	2	13.50	0	0.00	13.50	2	2,125	0.09%
2024/04/19	0	13.25	1	12.90	12.90	-1	2,208	-0.04%
2024/04/16	0	0.00	5	13.00	12.95	-5	2,259	-0.22%
2024/04/15	0	0.00	41	13.35	13.35	-41	2,248	-1.82%
2024/04/11	2	13.50	1	13.35	13.35	1	2,269	0.04%
2024/04/09	0	0.00	6	13.55	13.55	-6	2,269	-0.26%
2024/04/08	1	13.15	4	13.30	13.30	-3	2,246	-0.13%
2024/04/03	0	13.30	1	13.20	13.20	-1	2,279	-0.04%
2024/04/02	3	13.38	0	0.00	13.35	3	2,306	0.13%
2024/04/01	0	13.45	0	0.00	13.55	0	2,324	0.00%
2024/03/29	1	13.20	0	0.00	13.30	1	2,482	0.04%
2024/03/28	3	13.27	0	0.00	13.10	3	2,722	0.11%
2024/03/27	1	13.35	0	0.00	13.35	1	2,715	0.04%
2024/03/25	0	13.45	0	0.00	13.40	0	2,781	0.00%
2024/03/21	0	13.30	0	0.00	13.45	0	2,906	0.00%
2024/03/20	0	13.10	1	13.00	13.15	-1	2,986	-0.03%
2024/03/19	0	0.00	10	13.25	13.15	-10	3,002	-0.33%
2024/03/15	0	0.00	11	13.35	13.35	-11	3,116	-0.35%
2024/03/14	0	13.45	6	13.45	13.50	-6	3,180	-0.19%
2024/03/08	2	13.60	26	13.70	13.55	-24	3,175	-0.76%
2024/03/07	10	13.90	0	0.00	13.90	10	3,119	0.32%
2024/03/01	2	14.10	0	0.00	14.10	2	3,153	0.06%
2024/02/22	1	14.30	0	0.00	14.30	1	3,174	0.03%
2024/02/21	0	14.50	0	0.00	14.35	0	3,160	0.00%
2024/02/20	0	14.65	0	0.00	14.50	0	3,151	0.00%
2024/02/19	0.3	14.80	0	0.00	14.70	0.3	3,164	0.01%
2024/02/16	0	0.00	1	14.45	14.45	-1	3,162	-0.03%
2024/02/15	0	14.20	0	0.00	14.25	0	3,136	0.00%
2024/02/05	0	14.30	0	0.00	14.25	0	3,121	0.00%
2024/02/02	0	14.55	0	0.00	14.40	0	3,106	0.00%
2024/02/01	0	14.55	1	14.55	14.55	-1	3,102	-0.03%
2024/01/31	0	14.45	0	0.00	14.40	0	3,075	0.00%
2024/01/30	0	14.55	0	0.00	14.50	0	3,067	0.00%
2024/01/29	0	14.65	0	0.00	14.75	0	3,046	0.00%
2024/01/26	0.2	14.45	0	0.00	14.50	0.2	3,020	0.01%
2024/01/25	0	14.40	0	0.00	14.40	0	2,991	0.00%
2024/01/19	0	14.15	0	0.00	14.10	0	2,918	0.00%
2024/01/18	0	14.10	0	0.00	14.05	0	2,900	0.00%
2024/01/17	2	14.00	0	0.00	14.05	2	2,888	0.07%
2024/01/16	0	14.45	0	0.00	14.30	0	2,815	0.00%
2024/01/15	0	14.70	0	0.00	14.60	0	2,751	0.00%
2024/01/11	0	0.00	20	14.65	14.60	-20	2,752	-0.73%
2024/01/10	20	14.75	0.3	14.85	14.70	19.7	2,695	0.73%
2024/01/08	0	15.20	2	15.20	15.15	-2	2,607	-0.08%
2024/01/04	0	15.15	0	0.00	15.05	0	2,550	0.00%
2024/01/03	0	0.00	0.5	15.20	15.15	-0.5	2,545	-0.02%
2024/01/02	0	15.25	0	0.00	15.15	0	2,515	0.00%
2023/12/28	1	15.05	0	0.00	15.10	1	2,454	0.04%
2023/12/27	0	0.00	1	15.10	15.10	-1	2,422	-0.04%
2023/12/26	0	0.00	2	15.10	15.10	-2	2,395	-0.08%
2023/12/25	1	14.80	8	14.88	14.85	-7	2,213	-0.32%
2023/12/21	1	15.35	0	0.00	15.30	1	1,937	0.05%
2023/12/20	1	15.00	0	0.00	15.05	1	1,865	0.05%
2023/12/19	0	15.00	0	0.00	14.90	0	1,841	0.00%
2023/12/18	1	15.25	0	0.00	15.20	1	1,754	0.06%
2023/12/15	0	15.50	0	0.00	15.25	0	1,714	0.00%
2023/12/13	0	15.25	0	0.00	15.15	0	1,560	0.00%
2023/12/12	0	0.00	22	15.09	15.45	-22	1,536	-1.43%
2023/12/11	12	15.26	0	0.00	15.20	12	1,441	0.83%
2023/12/07	2	15.75	0	0.00	15.70	2	1,337	0.15%
2023/12/06	0	16.05	0	0.00	15.95	0	1,305	0.00%
2023/12/05	0	16.05	0	0.00	16.00	0	1,296	0.00%
2023/12/04	2	16.05	0	0.00	16.00	2	1,276	0.16%
2023/11/30	0	16.10	0	0.00	16.05	0	1,242	0.00%
2023/11/29	2	16.10	0	0.00	16.10	2	1,197	0.17%
2023/11/27	0	0.00	9	16.67	16.55	-9	1,120	-0.80%
2023/11/23	2	16.35	0	0.00	16.45	2	1,045	0.19%
2023/11/21	1	16.55	0	0.00	16.55	1	1,030	0.10%
2023/11/14	0	15.75	0	0.00	15.80	0	1,023	0.00%
2023/11/10	0	15.90	0	0.00	15.80	0	1,096	0.00%
2023/11/07	20	16.05	0	0.00	16.05	20	1,262	1.58%
2023/11/06	0	16.25	0	0.00	16.15	0	1,275	0.00%
2023/11/03	0	0.00	20	16.05	16.05	-20	1,278	-1.56%
2023/10/30	20	15.90	0	0.00	15.85	20	1,372	1.46%
2023/10/20	1	15.80	1	15.70	15.90	0	1,472	0.00%
2023/10/19	0	0.00	22	16.12	16.20	-22	1,469	-1.50%
2023/10/18	0	16.40	0	0.00	16.15	0	1,475	0.00%
2023/10/11	0	16.45	0	0.00	16.20	0	1,587	0.00%
2023/10/04	0	16.45	0	0.00	16.30	0	1,644	0.00%
2023/10/03	20	16.58	0	0.00	16.50	20	1,647	1.22%
2023/10/02	0	16.70	0	0.00	16.60	0	1,671	0.00%
2023/09/25	0	17.10	0	0.00	17.00	0	1,740	0.00%
2023/09/19	1	17.45	0	0.00	17.45	1	1,751	0.06%
2023/09/18	0	0.00	3	17.40	17.40	-3	1,745	-0.17%
2023/09/15	5	17.25	0	0.00	17.25	5	1,753	0.29%
2023/09/14	0	17.55	0	0.00	17.40	0	1,754	0.00%
2023/09/13	0	0.00	1	17.50	17.55	-1	1,748	-0.06%
2023/09/11	4	17.34	0	0.00	17.10	4	1,733	0.23%
2023/09/04	1	17.20	0	0.00	17.20	1	1,737	0.06%
2023/09/01	0	17.05	0	0.00	17.00	0	1,729	0.00%
2023/08/31	2	16.80	0	0.00	16.80	2	1,719	0.12%
2023/08/30	0	0.00	1	16.85	16.90	-1	1,751	-0.06%
2023/08/15	2	16.75	1	16.80	16.95	1	1,758	0.06%
2023/08/14	2	17.25	0	0.00	17.25	2	1,706	0.12%
2023/08/02	23	18.86	0	0.00	18.70	23	1,718	1.34%
2023/07/26	0	0.00	4	18.39	18.35	-4	1,683	-0.24%
2023/07/25	0	0.00	1	18.25	18.25	-1	1,705	-0.06%
2023/07/19	2	18.10	0	0.00	18.10	2	1,996	0.10%
2023/07/18	9	18.42	0	0.00	18.45	9	1,973	0.46%
2023/07/17	20	18.40	0	0.00	18.40	20	1,962	1.02%
2023/07/14	0	0.00	1	18.50	18.45	-1	2,014	-0.05%
2023/07/13	0	0.00	50	18.15	18.20	-50	2,108	-2.37%
2023/07/04	1	19.30	0	0.00	19.25	1	2,317	0.04%
2023/07/03	0	0.00	0	19.50	19.50	0	2,421	0.00%
2023/06/30	29	19.49	2	19.35	19.45	27	2,443	1.11%
2023/06/28	1	19.25	0	0.00	19.25	1	2,436	0.04%
2023/06/19	7	19.39	2	19.40	19.35	5	2,530	0.20%
2023/06/15	1	19.20	0	0.00	19.30	1	2,531	0.04%
2023/06/13	1	19.20	0	0.00	19.20	1	2,599	0.04%
2023/06/12	2	19.30	0	0.00	19.35	2	2,625	0.08%
2023/06/06	2	19.60	0	0.00	19.55	2	2,697	0.07%
2023/06/05	2	19.60	0	0.00	19.65	2	2,703	0.07%
2023/06/01	1	19.10	0	0.00	19.15	1	2,690	0.04%
2023/05/31	1	18.95	0	0.00	19.00	1	2,689	0.04%
2023/05/30	2	18.95	0	0.00	18.95	2	2,666	0.07%
2023/05/25	4.1	19.26	0	0.00	19.10	4.1	2,697	0.15%
2023/05/22	0	0.00	1	19.05	19.15	-1	2,696	-0.04%
2023/05/17	0	0.00	1	19.20	19.20	-1	2,735	-0.04%
2023/05/16	5	19.00	0	0.00	19.05	5	2,742	0.18%
2023/05/15	5	19.00	0	0.00	19.00	5	2,732	0.18%
2023/05/12	11	18.90	0	0.00	18.90	11	2,774	0.40%
2023/05/11	11	18.90	0	0.00	18.75	11	2,751	0.40%
2023/05/10	0	0.00	1	19.25	19.25	-1	2,767	-0.04%
2023/05/03	20	19.89	0	0.00	19.85	20	2,862	0.70%
2023/05/02	1	20.10	0	0.00	20.10	1	2,900	0.03%
2023/04/27	0	0.00	15	20.36	20.30	-15	2,925	-0.51%
2023/04/26	5	20.00	1	20.20	20.25	4	2,960	0.14%
2023/04/25	1	20.80	6	20.62	20.30	-5	2,926	-0.17%
2023/04/24	2	20.70	1	20.95	20.80	1	2,921	0.03%
2023/04/20	1	20.05	0	0.00	20.25	1	2,771	0.04%
2023/04/19	3	20.60	0	0.00	20.20	3	2,771	0.11%
2023/04/18	1	20.60	1	20.55	20.55	0	2,732	0.00%
2023/04/17	0	0.00	12	21.16	21.20	-12	2,683	-0.45%
2023/04/14	1	21.00	4	21.15	21.15	-3	2,686	-0.11%
2023/04/13	1	20.85	2	20.95	20.75	-1	2,655	-0.04%
2023/04/11	1	20.40	70	20.40	20.40	-69	2,511	-2.75%
2023/04/06	10	20.65	0	0.00	20.15	10	2,542	0.39%
2023/03/28	1	20.05	0	0.00	19.80	1	2,687	0.04%
2023/03/27	0	0.00	30	19.70	20.00	-30	2,697	-1.11%
2023/03/24	0	0.00	2	19.75	19.60	-2	2,738	-0.07%
2023/03/21	0	0.00	3	19.50	19.40	-3	2,841	-0.11%
2023/03/16	3	19.15	0	0.00	18.90	3	3,124	0.10%
2023/03/15	2	19.45	0	0.00	19.45	2	3,186	0.06%
2023/03/10	3	19.60	0	0.00	19.60	3	3,538	0.08%
2023/03/09	3	19.85	0	0.00	19.90	3	3,990	0.08%
2023/03/07	0	0.00	1	20.00	20.00	-1	4,436	-0.02%
2023/03/06	1	19.85	1	20.00	19.85	0	4,576	0.00%
2023/02/23	2	19.95	0	0.00	19.95	2	4,680	0.04%
2023/02/17	0	19.80	1	19.75	19.85	-1	4,755	-0.02%
2023/02/15	2	19.60	0	0.00	19.65	2	4,963	0.04%
2023/02/14	1	19.40	0	0.00	19.50	1	4,957	0.02%
2023/02/13	1	19.30	0	0.00	19.40	1	5,002	0.02%
2023/02/10	4	19.43	0	0.00	19.30	4	5,003	0.08%
2023/02/08	3	19.62	0	0.00	19.60	3	4,977	0.06%
2023/02/07	1	19.90	0	0.00	19.80	1	4,927	0.02%
2023/02/06	3	19.90	0	0.00	19.95	3	4,905	0.06%
2023/02/03	1	19.85	2	19.85	19.85	-1	4,885	-0.02%
2023/02/02	0.5	20.05	0	0.00	19.95	0.5	4,851	0.01%
2023/01/31	0.5	20.40	1	20.10	20.05	-0.5	4,794	-0.01%
2023/01/17	0	0.00	10	19.80	19.85	-10	4,691	-0.21%
2023/01/16	1	19.45	3	19.70	19.70	-2	4,665	-0.04%
2023/01/13	1	19.55	0	0.00	19.50	1	4,597	0.02%
2023/01/12	0.5	19.50	13	19.56	19.60	-12.5	4,591	-0.27%
2023/01/11	1	19.35	2	19.40	19.35	-1	4,543	-0.02%
2023/01/09	1	19.35	5	19.41	19.35	-4	4,516	-0.09%
2023/01/06	2	19.33	0	0.00	19.30	2	4,500	0.04%
2023/01/05	1	19.35	0	0.00	19.30	1	4,514	0.02%
2023/01/04	1	19.35	0	0.00	19.30	1	4,480	0.02%
2023/01/03	5	18.95	1	19.20	19.20	4	4,453	0.09%
2022/12/30	0	0.00	10	18.80	18.85	-10	4,427	-0.23%
2022/12/28	0	0.00	1	19.00	18.85	-1	4,417	-0.02%
2022/12/23	0	0.00	2	19.00	18.95	-2	4,368	-0.05%
2022/12/21	2	18.35	5	18.30	18.15	-3	4,338	-0.07%
2022/12/16	10	18.53	0	0.00	18.35	10	4,271	0.23%
2022/12/15	0	19.00	2	19.00	19.05	-2	4,192	-0.05%
2022/12/14	0	0.00	1	18.65	18.80	-1	4,160	-0.02%
2022/12/13	3	18.35	6	18.40	18.50	-3	4,147	-0.07%
2022/12/12	4	18.31	0	0.00	18.45	4	4,095	0.10%
2022/12/09	5	19.29	6	19.80	19.00	-1	4,067	-0.02%
2022/12/08	1	18.80	4	18.66	18.85	-3	3,862	-0.08%
2022/12/07	19	19.07	0	0.00	18.85	19	3,836	0.50%
2022/12/06	7	19.37	1	19.25	19.20	6	3,753	0.16%
2022/12/05	111	20.18	111	20.30	20.20	0	3,604	0.00%	大買/大賣/
2022/12/02	7	20.24	32	20.20	20.30	-25	3,560	-0.70%
2022/12/01	231	20.72	236	21.04	20.70	-5	3,402	-0.15%	大買/大賣/
2022/11/30	1	20.30	24	20.53	20.80	-23	2,936	-0.78%
2022/11/29	2	18.85	2	19.00	18.95	0	2,586	0.00%
2022/11/28	1	18.80	7	18.81	18.80	-6	2,511	-0.24%
2022/11/25	0	0.00	7	18.34	18.30	-7	2,377	-0.29%
2022/11/24	0	0.00	3	17.88	17.85	-3	2,293	-0.13%
2022/11/21	2	17.38	0	0.00	17.35	2	2,281	0.09%
2022/11/16	1	17.60	0	0.00	17.35	1	2,368	0.04%
2022/11/14	2	17.63	1	17.35	17.80	1	2,318	0.04%
2022/11/11	1	18.00	0	0.00	18.05	1	2,211	0.05%
2022/11/09	0	0.00	4	18.41	18.50	-4	2,248	-0.18%
2022/11/07	0	0.00	2	18.10	18.05	-2	2,362	-0.08%
2022/11/04	0	0.00	4	17.93	17.95	-4	2,357	-0.17%
2022/11/02	0	0.00	1	17.85	17.70	-1	2,371	-0.04%
2022/11/01	0	0.00	2	17.68	17.70	-2	2,373	-0.08%
2022/10/31	1	17.30	0	0.00	17.40	1	2,386	0.04%
2022/10/28	1	17.30	0	0.00	17.30	1	2,430	0.04%
2022/10/27	0	0.00	3	17.67	17.65	-3	2,459	-0.12%
2022/10/25	1	17.05	0	0.00	17.05	1	2,449	0.04%
2022/10/24	0	0.00	1	17.55	17.10	-1	2,451	-0.04%
2022/10/21	0	0.00	2	17.25	17.30	-2	2,445	-0.08%
2022/10/20	2	17.00	0	0.00	17.20	2	2,443	0.08%
2022/10/19	0	0.00	1	17.65	17.35	-1	2,446	-0.04%
2022/10/18	0	0.00	1	17.35	17.45	-1	2,447	-0.04%
2022/10/17	2	16.65	2	17.00	17.05	0	2,453	0.00%
2022/10/14	0	0.00	1	17.15	17.10	-1	2,461	-0.04%
2022/10/13	3	17.03	0	0.00	16.80	3	2,486	0.12%
2022/10/05	0	0.00	1	18.00	17.85	-1	2,950	-0.03%
2022/10/03	0	0.00	4	17.46	17.55	-4	3,173	-0.13%
2022/09/30	1	16.80	2	17.35	17.50	-1	3,229	-0.03%
2022/09/29	0	0.00	2	17.00	17.10	-2	3,278	-0.06%
2022/09/28	3	17.03	0	0.00	16.60	3	3,317	0.09%
2022/09/27	2	17.50	0	0.00	17.55	2	3,304	0.06%
2022/09/26	0	0.00	4	18.18	17.85	-4	3,292	-0.12%
2022/09/23	0	0.00	2	18.75	18.65	-2	3,314	-0.06%
2022/09/22	1	18.35	1	18.55	18.50	0	3,340	0.00%
2022/09/16	0	0.00	1	19.00	18.70	-1	3,396	-0.03%
2022/09/15	0	0.00	1	18.80	18.80	-1	3,416	-0.03%
2022/09/08	0	0.00	2	18.35	18.45	-2	3,663	-0.05%
2022/09/07	3	18.02	0	0.00	17.95	3	3,661	0.08%
2022/09/05	3	18.50	5	18.40	18.35	-2	3,674	-0.05%
2022/08/30	3	18.85	0	0.00	18.75	3	3,674	0.08%
2022/08/29	3	18.75	0	0.00	18.75	3	3,704	0.08%
2022/08/24	0	0.00	2	19.40	19.20	-2	3,731	-0.05%
2022/08/19	2	18.70	0	0.00	18.90	2	3,723	0.05%
2022/08/17	2	18.68	1	18.75	18.70	1	3,748	0.03%
2022/08/16	5	18.96	0	0.00	18.85	5	3,712	0.13%
2022/08/15	3	19.12	0	0.00	19.20	3	3,655	0.08%
2022/08/12	7	19.26	2	19.30	19.25	5	3,634	0.14%
2022/08/11	0	0.00	1	19.85	19.85	-1	3,577	-0.03%
2022/08/10	1	19.35	1	19.55	19.55	0	3,591	0.00%
2022/08/09	0	0.00	1	19.60	19.60	-1	3,624	-0.03%
2022/08/05	0	0.00	1	19.40	19.40	-1	3,700	-0.03%
2022/08/04	4	19.06	6	19.03	19.25	-2	3,773	-0.05%
2022/08/03	2	19.40	2	19.38	19.35	0	3,773	0.00%
2022/08/02	4	19.63	0	0.00	19.60	4	3,817	0.10%
2022/08/01	6	19.75	3	19.90	19.95	3	3,923	0.08%
2022/07/28	0	0.00	1	19.80	19.75	-1	4,002	-0.02%
2022/07/27	1	19.70	0	0.00	19.65	1	4,036	0.02%
2022/07/25	0	0.00	1	19.60	19.65	-1	4,118	-0.02%
2022/07/21	1	19.30	0	0.00	19.50	1	4,277	0.02%
2022/07/20	0	0.00	1	19.60	19.35	-1	4,312	-0.02%
2022/07/19	0	0.00	3	19.25	19.35	-3	4,361	-0.07%
2022/07/18	2	18.90	0	0.00	18.90	2	4,350	0.05%
2022/07/15	4	18.88	0	0.00	18.80	4	4,367	0.09%
2022/07/14	0	0.00	4	19.08	19.20	-4	4,323	-0.09%
2022/07/13	0	0.00	2	20.88	20.60	-2	4,147	-0.05%
2022/07/12	13	20.85	7	20.47	20.35	6	3,987	0.15%
2022/07/11	3	21.62	0	0.00	21.40	3	3,872	0.08%
2022/07/08	0	0.00	6	21.81	21.65	-6	3,871	-0.15%
2022/07/07	0	21.70	1	21.70	21.55	-1	3,848	-0.03%
2022/07/06	7	21.61	0	0.00	21.40	7	3,823	0.18%
2022/07/05	0	0.00	1	22.25	22.15	-1	3,845	-0.03%
2022/07/04	0	0.00	1	22.10	21.80	-1	3,840	-0.03%
2022/07/01	3	22.12	1	22.00	21.95	2	3,924	0.05%
2022/06/30	2	22.75	4	22.81	22.70	-2	3,952	-0.05%
2022/06/29	1	23.05	0	0.00	23.20	1	4,061	0.02%
2022/06/28	0	0.00	4	23.35	23.30	-4	4,190	-0.10%
2022/06/27	2	23.15	2	23.13	23.20	0	4,495	0.00%
2022/06/24	4	22.53	3	22.85	22.75	1	4,487	0.02%
2022/06/23	2	22.40	3	22.70	22.35	-1	4,515	-0.02%
2022/06/22	12	22.87	7	22.49	22.25	5	4,511	0.11%
2022/06/21	2	22.95	6	23.05	23.10	-4	4,418	-0.09%
2022/06/20	6	23.43	4	23.19	22.80	2	4,393	0.05%
2022/06/17	2	23.60	1	23.80	23.60	1	4,361	0.02%
2022/06/16	2	24.15	1	24.50	23.85	1	4,373	0.02%
2022/06/15	0	0.00	6	24.13	24.20	-6	4,381	-0.14%
2022/06/14	2	24.00	5	23.95	23.95	-3	4,404	-0.07%
2022/06/13	1	24.10	0	0.00	24.15	1	4,426	0.02%
2022/06/10	0	24.70	0	0.00	24.60	0	4,429	0.00%
2022/06/08	0	0.00	6	24.68	24.60	-6	4,538	-0.13%
2022/06/07	1	24.50	0	0.00	24.50	1	4,595	0.02%
2022/06/06	6	24.59	0	0.00	24.55	6	4,808	0.12%
2022/06/02	0	0.00	1	24.75	24.75	-1	4,978	-0.02%
2022/06/01	1	24.55	0	0.00	24.50	1	5,083	0.02%
2022/05/30	0	0.00	2	24.30	24.30	-2	5,269	-0.04%
2022/05/26	1	24.00	0	0.00	23.95	1	5,504	0.02%
2022/05/25	1	24.00	0	0.00	24.10	1	5,539	0.02%
2022/05/24	0	0.00	1	24.25	24.10	-1	5,633	-0.02%
2022/05/23	1	24.05	0	0.00	24.15	1	5,624	0.02%
2022/05/20	0	0.00	2	24.28	24.10	-2	5,713	-0.04%
2022/05/19	1	24.00	0	0.00	24.15	1	5,774	0.02%
2022/05/18	0	0.00	1	24.55	24.55	-1	5,777	-0.02%
2022/05/17	0	0.00	4	24.14	24.20	-4	5,804	-0.07%
2022/05/16	0	0.00	1	24.00	23.95	-1	5,853	-0.02%
2022/05/13	3	23.70	0	0.00	23.80	3	5,880	0.05%
2022/05/12	2	23.70	15	23.74	23.45	-13	6,070	-0.21%
2022/05/11	1	24.20	0	0.00	24.20	1	6,223	0.02%
2022/05/10	1	24.10	1	24.35	24.25	0	6,404	0.00%
2022/05/09	12	25.00	0	0.00	24.60	12	6,485	0.19%
2022/05/06	3	25.60	0	0.00	25.55	3	6,541	0.05%
2022/05/05	0	0.00	2	26.23	26.15	-2	6,623	-0.03%
2022/05/04	0	0.00	4	25.89	25.85	-4	6,626	-0.06%
2022/05/03	5	25.65	0	0.00	25.65	5	6,694	0.07%
2022/04/29	0	0.00	3	26.13	26.05	-3	6,777	-0.04%
2022/04/28	0	0.00	3	25.73	25.80	-3	6,871	-0.04%
2022/04/27	1	25.25	0.1	25.25	25.05	0.9	6,853	0.01%
2022/04/26	3	25.95	0	0.00	26.00	3	6,861	0.04%
2022/04/25	2	25.98	0	0.00	25.95	2	6,865	0.03%
2022/04/22	0	0.00	1	26.55	26.50	-1	6,816	-0.01%
2022/04/21	2	26.38	2	26.50	26.50	0	6,834	0.00%
2022/04/20	2	26.23	35	26.25	26.30	-33	6,875	-0.48%
2022/04/18	33	26.06	0	0.00	26.05	33	7,130	0.46%
2022/04/15	1	26.35	0	0.00	26.40	1	7,184	0.01%
2022/04/14	2	26.38	1	26.60	26.55	1	7,364	0.01%
2022/04/13	4	26.28	0	0.00	26.30	4	7,342	0.05%
2022/04/12	3	25.98	1	26.10	26.15	2	7,389	0.03%
2022/04/11	0	0.00	0.1	26.30	26.15	-0.1	7,410	0.00%
2022/04/08	2	26.38	1	26.55	26.60	1	7,422	0.01%
2022/04/07	0.2	26.65	1	26.65	26.25	-0.8	7,512	-0.01%
2022/04/06	5	26.74	5	26.65	26.75	0	7,510	0.00%
2022/04/01	0	0.00	1	27.00	27.00	-1	7,483	-0.01%
2022/03/31	1	27.40	3	27.37	27.30	-2	7,388	-0.03%
2022/03/30	11	28.04	10	28.03	27.85	1	7,366	0.01%
2022/03/29	0	0.00	1	26.80	26.80	-1	7,049	-0.01%
2022/03/28	4	26.70	2	26.85	26.80	2	7,062	0.03%
2022/03/25	0	0.00	1	27.10	27.25	-1	7,058	-0.01%
2022/03/24	2	26.95	0	0.00	26.95	2	7,056	0.03%
2022/03/23	1	27.10	2	27.30	27.15	-1	7,109	-0.01%
2022/03/22	3	26.97	1	26.95	27.15	2	7,152	0.03%
2022/03/21	1	26.70	1	26.95	27.00	0	7,239	0.00%
2022/03/18	4	26.79	1	26.85	26.55	3	7,296	0.04%
2022/03/17	0	0.00	3	26.68	26.75	-3	7,342	-0.04%
2022/03/16	2	26.20	0	0.00	26.30	2	7,413	0.03%
2022/03/15	2	26.40	0	0.00	26.40	2	7,471	0.03%
2022/03/14	0	0.00	15.4	26.47	26.80	-15.4	7,632	-0.20%
2022/03/11	4	26.23	0	0.00	26.25	4	7,710	0.05%
2022/03/10	0	0.00	5	26.42	26.50	-5	7,763	-0.06%
2022/03/09	8	26.31	2	26.28	26.10	6	7,810	0.08%
2022/03/08	16	26.83	1	27.25	26.70	15	7,737	0.19%
2022/03/07	10	27.72	3	27.70	27.75	7	7,794	0.09%
2022/03/04	1	28.80	7	28.75	28.65	-6	8,034	-0.07%
2022/03/03	7	29.01	3	28.93	28.95	4	8,350	0.05%
2022/03/02	1	28.75	12	28.80	28.85	-11	9,203	-0.12%
2022/02/25	1	28.00	2	28.05	28.40	-1	10,084	-0.01%
2022/02/24	16	27.83	0	0.00	27.80	16	10,113	0.16%
2022/02/21	5	28.70	3	28.72	28.70	2	10,260	0.02%
2022/02/17	0	0.00	3	28.37	28.35	-3	10,442	-0.03%
2022/02/16	0	0.00	1	28.30	28.25	-1	10,722	-0.01%
2022/02/15	1	28.15	1	28.30	28.35	0	11,238	0.00%
2022/02/14	16	28.69	2	28.50	28.30	14	11,335	0.12%
2022/02/11	7	28.98	501	28.98	29.00	-494	11,247	-4.39%	大賣/鉅額交易
2022/02/10	3	28.70	216	28.68	28.80	-213	11,082	-1.92%	大賣/鉅額交易
2022/02/09	0	0.00	3	28.43	28.50	-3	10,962	-0.03%
2022/02/08	5	27.90	7	28.15	28.25	-2	10,899	-0.02%
2022/02/07	0	0.00	8	27.37	27.80	-8	10,850	-0.07%
2022/01/26	1	26.55	1	26.75	26.60	0	10,807	0.00%
2022/01/25	3	26.60	0	0.00	26.50	3	10,809	0.03%
2022/01/24	4	27.18	4	27.03	27.00	0	10,773	0.00%
2022/01/21	30	27.89	5	28.01	27.50	25	10,718	0.23%
2022/01/20	0	0.00	34	27.73	27.85	-34	10,619	-0.32%
2022/01/19	2	27.60	0	0.00	27.60	2	10,619	0.02%
2022/01/18	2	28.05	50	28.15	27.80	-48	10,534	-0.46%
2022/01/17	0	0.00	1	28.05	28.05	-1	10,569	-0.01%
2022/01/14	1	27.80	0	0.00	27.85	1	10,674	0.01%
2022/01/13	11	27.99	5	27.98	28.05	6	10,691	0.06%
2022/01/12	1	27.55	8	27.61	27.75	-7	10,724	-0.07%
2022/01/11	17	27.73	23	27.97	27.65	-6	10,735	-0.06%
2022/01/10	13	28.10	11	28.05	28.05	2	10,654	0.02%
2022/01/07	8	28.60	14	28.46	28.25	-6	10,611	-0.06%
2022/01/06	2	28.15	0	0.00	28.10	2	10,514	0.02%
2022/01/05	47	28.10	0	0.00	28.10	47	10,537	0.45%
2022/01/04	2	28.25	11	28.29	28.25	-9	10,557	-0.09%
2022/01/03	1	28.30	3	28.45	28.40	-2	10,591	-0.02%
2021/12/30	1	28.75	1	29.05	28.70	0	10,636	0.00%
2021/12/29	3	28.80	1	28.75	28.85	2	10,723	0.02%
2021/12/27	3	28.50	2	28.50	28.50	1	11,099	0.01%
2021/12/24	0	0.00	35	28.56	28.40	-35	11,428	-0.31%
2021/12/23	10	28.30	0	0.00	28.35	10	11,759	0.09%
2021/12/22	1	28.20	1	28.35	28.20	0	12,365	0.00%
2021/12/21	4	28.20	0	0.00	28.20	4	12,689	0.03%
2021/12/20	0	0.00	20	28.35	28.10	-20	13,086	-0.15%
2021/12/17	0	0.00	2.1	28.30	28.30	-2.1	13,159	-0.02%
2021/12/16	2	27.93	0.1	28.05	27.90	1.9	13,171	0.01%
2021/12/15	9	28.07	0	0.00	27.95	9	13,213	0.07%
2021/12/14	0	0.00	11	28.13	28.10	-11	13,455	-0.08%
2021/12/13	4	28.16	0	0.00	28.15	4	13,645	0.03%
2021/12/10	5	28.24	2	28.25	28.20	3	13,719	0.02%
2021/12/08	8	28.63	10	28.90	28.55	-2	13,661	-0.01%
2021/12/07	4	28.58	1	28.60	28.75	3	13,548	0.02%
2021/12/06	5	28.33	1	28.40	28.35	4	13,459	0.03%
2021/12/02	2	28.48	0	0.00	28.40	2	13,374	0.01%
2021/12/01	4	28.46	0	0.00	28.70	4	13,300	0.03%
2021/11/30	9	28.81	7	29.16	28.75	2	13,134	0.02%
2021/11/29	11	28.83	16	28.69	28.70	-5	12,856	-0.04%
2021/11/26	31	29.88	31	29.98	29.80	0	12,642	0.00%
2021/11/25	19	29.54	7.5	29.57	29.75	11.5	11,857	0.10%
2021/11/24	9	28.91	110	29.09	29.20	-101	11,104	-0.91%	大賣/鉅額交易
2021/11/23	3	28.27	1	28.20	28.15	2	10,814	0.02%
2021/11/22	3	28.32	0	0.00	28.30	3	10,788	0.03%
2021/11/19	58	28.94	4	28.60	28.50	54	10,778	0.50%
2021/11/18	46.5	28.50	0	0.00	28.70	46.5	10,714	0.43%
2021/11/17	3	28.20	1	28.30	28.15	2	10,699	0.02%
2021/11/16	7	28.54	2	28.25	28.45	5	10,782	0.05%
2021/11/15	16	29.02	9	29.14	28.80	7	10,695	0.07%
2021/11/12	9	29.22	22	29.45	29.55	-13	10,498	-0.12%
2021/11/11	30	27.72	13	27.63	27.50	17	10,105	0.17%
2021/11/10	28	28.23	2	28.40	28.15	26	10,236	0.25%
2021/11/08	0	0.00	3	27.55	27.85	-3	10,598	-0.03%
2021/11/05	2	27.25	0	0.00	27.55	2	10,861	0.02%
2021/11/04	5	27.05	0	0.00	27.10	5	10,873	0.05%
2021/11/02	2	26.98	0	0.00	26.95	2	11,027	0.02%
2021/11/01	0	0.00	1	27.10	27.05	-1	11,256	-0.01%
2021/10/29	12	26.83	0	0.00	27.00	12	11,323	0.11%
2021/10/28	1	26.50	0	0.00	26.95	1	11,313	0.01%
2021/10/27	6	26.63	5	26.75	26.55	1	11,359	0.01%
2021/10/25	1	26.45	1	26.30	26.80	0	11,456	0.00%
2021/10/22	32	26.46	0	0.00	26.35	32	11,536	0.28%
2021/10/21	33	26.85	0	0.00	26.85	33	11,544	0.29%
2021/10/20	13	26.98	40	27.25	26.90	-27	11,630	-0.23%
2021/10/19	40	27.20	0	0.00	27.30	40	11,719	0.34%
2021/10/18	0	0.00	45	27.63	27.35	-45	11,753	-0.38%
2021/10/15	40	27.15	0	0.00	27.20	40	11,849	0.34%
2021/10/14	3	26.87	8	26.67	26.95	-5	12,027	-0.04%
2021/10/13	2	27.18	0	0.00	27.15	2	12,000	0.02%
2021/10/12	2	28.30	1	28.10	27.75	1	12,108	0.01%
2021/10/08	5	28.50	0	28.30	28.10	5	12,156	0.04%
2021/10/07	0	0.00	1.1	28.34	28.70	-1.1	12,374	-0.01%
2021/10/06	12	28.12	9	28.21	28.10	3	12,730	0.02%
2021/10/05	1	26.35	0.1	27.00	27.60	0.9	12,779	0.01%
2021/10/04	25.1	27.63	0	0.00	26.85	25.1	12,812	0.20%
2021/10/01	143.1	28.16	1	28.20	28.10	142.1	12,723	1.12%	大買/鉅額交易
2021/09/30	25	29.08	0	0.00	28.95	25	12,932	0.19%
2021/09/29	27	30.19	6	30.83	29.80	21	13,036	0.16%
2021/09/28	3	30.33	11	30.45	31.00	-8	13,169	-0.06%
2021/09/27	10	30.25	3	30.35	30.35	7	16,563	0.04%
2021/09/24	8	29.34	138	29.30	29.25	-130	18,467	-0.70%	大賣/鉅額交易
2021/09/23	1	28.75	1	29.15	29.15	0	18,717	0.00%
2021/09/22	9	28.36	0	0.00	28.65	9	18,974	0.05%
2021/09/17	15	29.24	12	29.66	29.10	3	19,124	0.02%
2021/09/16	1	29.55	0	0.00	29.90	1	18,943	0.01%
2021/09/15	58	29.06	7.1	29.69	28.80	50.9	18,890	0.27%
2021/09/14	44	29.08	1	29.00	29.15	43	19,005	0.23%
2021/09/13	19	29.11	0.1	29.35	29.40	18.9	19,224	0.10%
2021/09/10	0.2	28.90	0	0.00	28.90	0.2	19,502	0.00%
2021/09/06	0	0.00	3	28.60	28.50	-3	21,221	-0.01%
2021/09/02	1	29.80	2	29.50	29.45	-1	22,413	0.00%
2021/09/01	1	30.20	0	0.00	30.10	1	22,929	0.00%
2021/08/31	0	0.00	1	30.20	30.45	-1	23,466	0.00%
2021/08/30	5	29.50	0	0.00	29.50	5	24,389	0.02%
2021/08/25	1	28.75	0	0.00	28.90	1	26,376	0.00%
2021/08/24	0	0.00	1	28.85	28.75	-1	26,576	0.00%
2021/08/23	0	0.00	7	28.55	28.45	-7	26,948	-0.03%
2021/08/20	6	28.33	0.1	28.30	28.10	5.9	27,069	0.02%
2021/08/19	2	29.08	0	0.00	29.00	2	27,083	0.01%
2021/08/18	1	28.80	0	0.00	29.95	1	27,251	0.00%
2021/08/17	13	29.41	7	29.36	29.20	6	27,885	0.02%
2021/08/16	12	30.44	0	0.00	29.90	12	27,993	0.04%
2021/08/12	0	0.00	15	30.70	31.30	-15	28,173	-0.05%
2021/08/11	25.1	30.40	0	0.00	30.00	25.1	28,360	0.09%
2021/08/10	0	0.00	15.1	30.42	30.70	-15.1	28,688	-0.05%
2021/08/09	1	30.70	0	0.00	30.70	1	29,084	0.00%
2021/08/06	1	31.00	1	30.95	30.95	0	29,674	0.00%
2021/08/05	1	30.75	5	30.95	30.90	-4	29,798	-0.01%
2021/08/03	0	0.00	3	29.55	29.60	-3	30,703	-0.01%
2021/07/30	1	29.45	5	29.21	29.15	-4	31,833	-0.01%
2021/07/29	2	29.08	1	29.40	29.30	1	32,167	0.00%
2021/07/28	4	28.60	2.1	28.51	28.90	1.9	32,510	0.01%
2021/07/26	2	29.75	1	30.15	29.75	1	33,683	0.00%
2021/07/23	0	0.00	9	30.36	30.45	-9	34,349	-0.03%
2021/07/21	2	29.30	5.1	29.55	29.30	-3.1	34,896	-0.01%
2021/07/20	4.1	30.17	1	30.10	30.05	3.1	35,053	0.01%
2021/07/19	1.1	31.29	3	31.20	31.40	-1.9	35,307	-0.01%
2021/07/16	0	0.00	2	31.25	31.30	-2	36,742	-0.01%
2021/07/15	1	30.30	2	30.38	31.15	-1	37,062	0.00%
2021/07/14	2	29.35	3	29.67	30.05	-1	37,787	0.00%
2021/07/13	2	30.28	39	30.39	30.15	-37	38,665	-0.10%
2021/07/12	2	31.60	23	31.76	31.45	-21	38,720	-0.05%
2021/07/09	4	32.01	2	32.15	31.80	2	39,020	0.01%
2021/07/08	5	31.90	3.1	31.92	32.10	1.9	39,246	0.00%
2021/07/07	24	32.18	2	32.38	31.80	22	39,497	0.06%
2021/07/06	5	33.10	19	33.08	33.35	-14	39,662	-0.04%
2021/07/05	27.1	33.07	22.2	32.86	32.75	4.9	39,482	0.01%
2021/07/02	178	34.18	152	34.30	32.00	26	39,015	0.07%	大買/大賣/
2021/07/01	117.2	32.26	93	32.66	32.90	24.2	35,475	0.07%	大買/
2021/06/30	2	29.65	8	29.68	29.95	-6	33,491	-0.02%
2021/06/29	2	29.35	6	29.53	29.30	-4	33,314	-0.01%
2021/06/28	1	29.40	3	29.40	29.70	-2	33,309	-0.01%
2021/06/25	12	29.25	13	29.03	29.05	-1	33,238	0.00%
2021/06/24	16	28.68	3	29.00	29.15	13	33,558	0.04%
2021/06/23	1	29.35	6	28.94	28.75	-5	34,034	-0.01%
2021/06/22	0	0.00	19	29.10	29.00	-19	34,354	-0.06%
2021/06/21	9	28.31	11	28.45	28.50	-2	34,152	-0.01%
2021/06/18	19	29.17	4.2	29.15	29.10	14.8	33,904	0.04%
2021/06/17	8.1	29.18	5	29.22	29.55	3.1	33,817	0.01%
2021/06/16	35	30.13	18	29.61	29.05	17	33,732	0.05%
2021/06/15	6	30.22	16	30.16	30.10	-10	32,787	-0.03%
2021/06/11	59	29.89	11	29.99	30.00	48	32,499	0.15%
2021/06/09	22	30.14	14	30.06	30.05	8	31,523	0.03%
2021/06/08	56	30.12	22	29.61	29.80	34	31,112	0.11%
2021/06/07	26	29.60	31.1	29.71	29.80	-5.1	30,592	-0.02%
2021/06/04	159	28.65	12.4	28.67	28.60	146.6	29,651	0.49%	大買/鉅額交易
2021/06/03	173.2	28.25	42.3	28.32	28.50	130.9	29,516	0.44%	大買/鉅額交易
2021/06/02	168	27.55	83.2	28.03	27.60	84.8	29,646	0.29%	大買/
2021/06/01	21	26.91	10	26.90	27.00	11	28,925	0.04%
2021/05/31	15	27.06	23	27.07	26.80	-8	28,924	-0.03%
2021/05/28	20	26.13	11	26.27	26.20	9	28,562	0.03%
2021/05/27	0.3	25.85	0.5	25.88	25.75	-0.2	28,446	0.00%
2021/05/26	3	25.78	0	0.00	26.05	3	28,348	0.01%
2021/05/25	12	26.50	5	26.87	25.90	7	28,179	0.02%
2021/05/24	2	25.05	55	25.36	25.15	-53	27,684	-0.19%
2021/05/21	51	24.50	13	24.73	24.80	38	27,756	0.14%
2021/05/20	2.5	24.12	39	24.81	24.00	-36.5	27,565	-0.13%
2021/05/19	29	24.40	10	24.30	24.45	19	27,252	0.07%
2021/05/18	29	24.53	12	24.71	24.85	17	26,955	0.06%
2021/05/17	34	24.20	25	24.15	24.05	9	26,378	0.03%
2021/05/14	12	26.80	4	27.33	26.70	8	25,940	0.03%
2021/05/13	52	24.96	15	24.94	25.00	37	25,311	0.15%
2021/05/12	2	27.23	6	26.35	25.70	-4	25,069	-0.02%
2021/05/11	13	29.04	16	28.89	28.00	-3	24,485	-0.01%
2021/05/10	8	29.01	178	28.68	28.90	-170	23,939	-0.71%	大賣/鉅額交易
2021/05/07	41	29.11	0	0.00	29.05	41	23,292	0.18%
2021/05/06	9	32.06	13	32.12	32.25	-4	22,826	-0.02%
2021/05/05	15	31.53	27	31.73	31.30	-12	22,518	-0.05%
2021/05/04	22	30.36	33	30.21	30.20	-11	22,164	-0.05%
2021/05/03	33	33.25	28	33.32	32.65	5	21,499	0.02%
2021/04/29	39	33.35	51	33.54	33.50	-12	20,888	-0.06%
2021/04/28	9	32.49	11	32.57	32.50	-2	20,155	-0.01%
2021/04/27	15	32.38	23	32.66	32.60	-8	20,086	-0.04%
2021/04/26	13	31.83	6.4	31.86	32.10	6.6	19,617	0.03%
2021/04/23	3.4	31.03	3	31.23	31.30	0.4	19,396	0.00%
2021/04/22	67	32.68	32	32.80	31.75	35	19,134	0.18%
2021/04/21	8	31.43	9	31.38	31.40	-1	17,793	-0.01%
2021/04/20	33	31.21	5	31.33	31.85	28	17,379	0.16%
2021/04/19	38	31.57	59	32.15	32.65	-21	16,683	-0.13%
2021/04/16	11	29.87	2	29.68	29.70	9	15,557	0.06%
2021/04/15	6	29.22	4	29.20	29.15	2	15,203	0.01%
2021/04/14	3	28.00	2.2	27.68	27.90	0.9	14,958	0.01%
2021/04/13	2	28.43	14	29.47	28.20	-12	14,843	-0.08%
2021/04/12	20	29.11	8	29.44	29.60	12	14,702	0.08%
2021/04/09	2	28.05	3	28.20	28.45	-1	14,253	-0.01%
2021/04/08	0	0.00	22	27.86	28.00	-22	14,186	-0.16%
2021/04/07	27	27.71	2.1	27.71	27.80	24.9	14,574	0.17%
2021/04/06	14	27.85	8	27.79	27.90	6	14,641	0.04%
2021/04/01	2	27.35	10	27.28	27.30	-8	14,455	-0.06%
2021/03/31	16	27.53	5	27.65	27.50	11	14,359	0.08%
2021/03/30	1	27.00	0	0.00	27.30	1	14,217	0.01%
2021/03/29	1	27.05	14.3	27.34	27.00	-13.3	14,377	-0.09%
2021/03/26	20	26.47	7.3	26.68	26.80	12.7	15,094	0.08%
2021/03/25	2	25.55	19	25.88	25.95	-17	14,603	-0.12%
2021/03/24	10	24.55	0	0.00	24.95	10	14,095	0.07%
2021/03/23	10	24.30	0	0.00	24.55	10	14,129	0.07%
2021/03/22	1.3	24.28	2	24.75	24.55	-0.8	14,127	-0.01%
2021/03/19	27	24.11	4	24.13	24.10	23	14,283	0.16%
2021/03/18	1	24.85	0	0.00	24.85	1	14,257	0.01%
2021/03/16	0	0.00	10	25.25	25.15	-10	14,472	-0.07%
2021/03/15	0	0.00	1	25.65	25.60	-1	14,467	-0.01%
2021/03/12	1	25.30	3	25.17	25.30	-2	14,393	-0.01%
2021/03/11	1	25.25	1	25.15	25.10	0	14,430	0.00%
2021/03/10	1	24.75	8	24.99	25.35	-7	14,519	-0.05%
2021/03/09	12	25.28	24	25.02	25.25	-12	14,525	-0.08%
2021/03/08	69.1	25.41	68	25.06	25.65	1.1	14,413	0.01%
2021/03/05	13	23.99	1	24.20	23.85	12	13,681	0.09%
2021/03/04	8	24.38	27	24.48	24.35	-19	13,792	-0.14%
2021/03/02	1	23.40	8	24.11	23.55	-7	13,978	-0.05%
2021/02/26	3	23.50	3	23.95	23.85	0	14,156	0.00%
2021/02/25	0	0.00	2	24.10	23.85	-2	14,393	-0.01%
2021/02/24	10	23.78	0.2	23.71	23.65	9.8	14,651	0.07%
2021/02/23	2.2	23.91	26	24.30	24.35	-23.8	14,864	-0.16%
2021/02/22	2	23.50	1.2	23.82	23.50	0.8	14,685	0.01%
2021/02/19	7	23.66	7.3	23.85	23.50	-0.3	15,307	0.00%
2021/02/18	1	23.30	1	23.50	23.25	0	15,492	0.00%
2021/02/04	0	0.00	3	22.35	22.55	-3	16,886	-0.02%
2021/02/03	0	0.00	3	21.85	22.25	-3	17,408	-0.02%
2021/02/02	0	0.00	30	21.70	21.80	-30	17,681	-0.17%
2021/01/29	10	20.90	0	0.00	20.90	10	18,260	0.05%
2021/01/28	0	0.00	0.1	21.10	21.05	-0.1	18,452	0.00%
2021/01/27	1	21.55	1	21.65	21.55	0	18,929	0.00%
2021/01/26	1	21.70	0	0.00	21.85	1	19,461	0.01%
2021/01/21	20	21.15	0.2	21.20	21.40	19.8	20,749	0.10%
2021/01/20	3	21.18	5	21.15	21.10	-2	21,386	-0.01%
2021/01/18	1	21.65	0	0.00	22.45	1	23,010	0.00%
2021/01/15	6	22.79	0	0.00	22.55	6	23,183	0.03%
2021/01/14	6	22.88	0.2	22.95	23.45	5.8	23,266	0.02%
2021/01/13	7	23.07	1	23.25	23.20	6	23,221	0.03%
2021/01/12	0	0.00	6.4	23.12	23.10	-6.4	23,313	-0.03%
2021/01/11	6	23.38	0	0.00	23.35	6	23,266	0.03%
2021/01/08	7	23.79	0.5	23.40	23.50	6.5	23,488	0.03%
2021/01/07	1	23.75	20	24.00	23.95	-19	23,507	-0.08%
2021/01/06	26	23.97	13	23.76	23.35	13	23,377	0.06%
2021/01/05	21	24.35	53	24.40	24.30	-32	23,331	-0.14%
2021/01/04	1	24.05	7	24.10	24.10	-6	23,022	-0.03%
2020/12/31	9	23.89	10	23.79	23.75	-1	22,751	0.00%
2020/12/30	18	24.02	17	23.55	23.55	1	22,459	0.00%
2020/12/29	5	23.30	29.1	23.24	23.10	-24.1	21,832	-0.11%
2020/12/28	0	0.00	5	22.95	22.95	-5	21,601	-0.02%
2020/12/25	0	0.00	6	22.77	22.75	-6	21,460	-0.03%
2020/12/24	0	0.00	59	22.78	22.65	-59	21,423	-0.28%
2020/12/23	14	22.53	6	22.35	22.30	8	21,281	0.04%
2020/12/22	90	23.31	30	23.26	22.20	60	21,110	0.28%
2020/12/21	0	0.00	1	21.45	22.20	-1	20,107	0.00%
2020/12/18	3	21.35	0	0.00	21.25	3	19,964	0.02%
2020/12/17	6	21.48	0	0.00	21.35	6	19,999	0.03%
2020/12/16	5	21.85	3	21.45	21.85	2	19,924	0.01%
2020/12/15	30	21.52	9	21.96	21.40	21	19,902	0.11%
2020/12/14	2	22.25	2	22.00	22.25	0	19,836	0.00%
2020/12/11	3	22.00	2	22.05	22.00	1	19,820	0.01%
2020/12/10	5	22.42	0	0.00	22.45	5	19,784	0.03%
2020/12/09	0	0.00	1	22.10	22.35	-1	19,778	-0.01%
2020/12/08	1	22.40	1	22.35	22.35	0	20,209	0.00%
2020/12/07	3	22.42	3	22.60	22.50	0	20,619	0.00%
2020/12/04	2	23.05	0	0.00	23.00	2	20,686	0.01%
2020/12/03	22	22.55	3	22.65	22.45	19	21,230	0.09%
2020/12/02	12	22.82	11	23.16	22.70	1	21,995	0.00%
2020/12/01	4	23.40	2	23.40	23.55	2	22,003	0.01%
2020/11/30	11	23.60	0	0.00	23.40	11	22,222	0.05%
2020/11/27	13	23.46	1	23.35	23.25	12	22,335	0.05%
2020/11/26	3	23.50	1	23.40	23.45	2	22,207	0.01%
2020/11/25	0	0.00	6.2	23.70	23.45	-6.2	22,044	-0.03%
2020/11/24	11	23.51	1	23.70	23.45	10	22,175	0.05%
2020/11/23	2	23.93	4	23.95	24.00	-2	22,055	-0.01%
2020/11/20	30	23.56	41	23.53	23.50	-11	21,847	-0.05%
2020/11/19	2	24.13	13.2	24.01	24.10	-11.2	21,994	-0.05%
2020/11/18	18	24.05	24	24.28	24.00	-6	22,015	-0.03%
2020/11/17	1	23.75	2	23.45	23.70	-1	21,592	0.00%
2020/11/16	7	22.73	6	23.00	23.40	1	21,668	0.00%
2020/11/13	3	23.13	4	23.43	23.05	-1	21,653	0.00%
2020/11/12	55	22.88	12	22.79	22.60	43	21,895	0.20%
2020/11/11	13	23.56	14	24.16	23.55	-1	22,015	0.00%
2020/11/10	1	23.15	8	22.90	23.15	-7	22,065	-0.03%
2020/11/09	1	23.40	23	23.43	23.65	-22	21,824	-0.10%
2020/11/06	3	22.77	30	23.00	23.00	-27	21,415	-0.13%
2020/11/05	3	22.78	1	22.75	23.00	2	21,116	0.01%
2020/11/04	6	23.31	0	0.00	22.80	6	21,000	0.03%
2020/11/03	2	23.18	8	23.08	23.05	-6	20,453	-0.03%
2020/11/02	25	23.11	45	22.63	22.30	-20	19,871	-0.10%
2020/10/30	5	22.79	14	22.85	22.75	-9	19,090	-0.05%
2020/10/29	11	22.41	25	22.57	22.75	-14	18,736	-0.07%
2020/10/28	36	22.67	45	22.55	22.50	-9	18,375	-0.05%
2020/10/27	25	22.42	29	22.50	22.15	-4	17,655	-0.02%
2020/10/26	29	21.75	21	21.61	21.35	8	16,454	0.05%
2020/10/23	8	21.09	14	21.06	21.15	-6	15,739	-0.04%
2020/10/22	4	20.30	6	20.70	20.55	-2	15,560	-0.01%
2020/10/21	1	20.20	4	20.45	20.55	-3	15,323	-0.02%
2020/10/20	5	20.04	5	20.25	20.30	0	15,212	0.00%
2020/10/19	1	19.80	9	19.92	20.00	-8	15,121	-0.05%
2020/10/16	8	19.73	11	19.93	19.80	-3	15,039	-0.02%
2020/10/15	11	19.64	8	19.85	19.95	3	14,777	0.02%
2020/10/14	3	19.50	6	19.49	19.50	-3	14,574	-0.02%
2020/10/13	15	19.13	136	19.34	18.90	-121	14,400	-0.84%	大賣/鉅額交易
2020/10/12	3	18.60	0	0.00	18.50	3	14,170	0.02%
2020/10/08	2	19.10	1	18.95	19.00	1	14,123	0.01%
2020/10/07	1	19.20	1	19.20	19.20	0	14,270	0.00%
2020/10/06	1	19.20	6	19.34	19.35	-5	14,312	-0.03%
2020/10/05	1	18.85	11	18.87	19.10	-10	14,381	-0.07%
2020/09/30	1	18.65	0	0.00	18.60	1	14,425	0.01%
2020/09/29	3	18.83	1	18.75	18.75	2	14,419	0.01%
2020/09/28	8	18.55	7	18.75	18.95	1	14,398	0.01%
2020/09/25	50	18.75	2	18.70	18.30	48	14,423	0.33%
2020/09/24	8	18.16	3	18.12	18.00	5	14,305	0.03%
2020/09/23	1	18.90	2	18.85	18.75	-1	14,097	-0.01%
2020/09/22	6	19.03	3	19.15	19.15	3	14,056	0.02%
2020/09/18	1	19.75	21	19.60	19.45	-20	13,968	-0.14%
2020/09/17	44	19.59	11	19.67	19.55	33	13,889	0.24%
2020/09/16	5	19.13	1	19.50	19.05	4	13,673	0.03%
2020/09/15	8	19.46	3	19.52	19.65	5	13,615	0.04%
2020/09/14	9	19.45	0	0.00	19.15	9	13,512	0.07%
2020/09/11	54	20.95	26	19.67	19.90	28	13,290	0.21%
2020/09/10	16	20.57	3	20.88	20.90	13	12,760	0.10%
2020/09/09	14	20.23	12	20.54	20.50	2	12,245	0.02%
2020/09/08	34	20.64	25	20.79	20.75	9	11,962	0.08%
2020/09/07	20	21.31	126	21.42	21.45	-106	11,200	-0.95%	大賣/鉅額交易
2020/09/04	26	19.60	4	19.70	19.50	22	10,332	0.21%
2020/09/03	12	19.31	8	19.60	19.55	4	10,040	0.04%
2020/09/02	27	19.57	53	19.31	19.15	-26	9,755	-0.27%
2020/09/01	13	18.93	4	19.15	19.10	9	9,488	0.09%
2020/08/31	0	0.00	18	19.09	19.20	-18	9,487	-0.19%
2020/08/28	58	19.41	36	19.19	19.00	22	9,432	0.23%
2020/08/27	43	19.28	33	19.12	18.75	10	9,143	0.11%
2020/08/26	1	19.00	1	19.10	19.10	0	8,908	0.00%
2020/08/25	2	19.10	4	19.35	18.90	-2	8,808	-0.02%
2020/08/24	1	18.85	3	18.82	19.00	-2	8,210	-0.02%
2020/08/21	60	18.81	54	18.96	18.75	6	8,047	0.07%
2020/08/20	6	18.51	22	18.49	18.35	-16	7,781	-0.21%
2020/08/19	13	19.04	46	18.94	19.20	-33	7,423	-0.44%
2020/08/18	22	18.72	120	18.58	18.75	-98	6,994	-1.40%	大賣/
2020/08/17	4	17.79	20	18.29	18.30	-16	6,069	-0.26%
2020/08/14	52	15.71	57	16.25	16.65	-5	5,671	-0.09%
2020/08/13	0	0.00	4	15.20	15.15	-4	5,420	-0.07%
2020/08/10	0	0.00	39	14.88	15.00	-39	5,646	-0.69%
2020/08/06	0	0.00	7	14.70	14.55	-7	5,595	-0.13%
2020/08/05	10	14.35	0	0.00	14.35	10	5,588	0.18%
2020/08/04	0	0.00	5	14.00	14.15	-5	5,580	-0.09%
2020/07/31	3	13.80	0	0.00	13.85	3	5,636	0.05%
2020/07/28	23	13.96	1	14.30	13.65	22	5,748	0.38%
2020/07/27	0	0.00	70	14.55	14.35	-70	5,792	-1.21%
2020/07/15	2	14.50	0	0.00	14.60	2	5,898	0.03%
2020/07/14	73	14.88	8	15.00	14.50	65	5,936	1.09%
2020/07/10	7	14.62	0	14.45	14.45	7	5,834	0.12%
2020/07/09	0	0.00	7	15.15	14.95	-7	5,747	-0.12%
2020/07/07	2	14.85	2	14.85	14.90	0	5,801	0.00%
2020/07/06	1	14.90	0	0.00	14.95	1	5,809	0.02%
2020/06/30	50	14.56	0	0.00	14.50	50	5,822	0.86%
2020/06/22	50	14.90	55	15.11	15.05	-5	5,889	-0.08%
2020/06/19	50	14.85	0	0.00	14.90	50	5,882	0.85%
2020/06/17	19	14.76	90	15.10	15.10	-71	5,890	-1.21%
2020/06/16	25	14.75	2	14.70	14.75	23	5,907	0.39%
2020/06/12	11	14.48	0	0.00	14.85	11	6,030	0.18%
2020/06/11	19	15.11	2	15.35	14.85	17	6,052	0.28%
2020/06/10	24	15.05	0	0.00	15.00	24	6,011	0.40%
2020/06/09	19	15.14	0	0.00	15.15	19	6,110	0.31%
2020/06/08	15	15.20	59	15.50	15.20	-44	6,151	-0.72%
2020/06/05	0	0.00	13	15.26	15.30	-13	6,044	-0.22%
2020/06/04	0	14.85	5	14.95	14.90	-5	5,978	-0.08%
2020/06/03	0	0.00	12	14.80	14.85	-12	6,041	-0.20%
2020/06/01	1	14.40	0	0.00	14.40	1	5,892	0.02%
2020/05/29	7	14.10	0	0.00	14.10	7	5,836	0.12%
2020/05/27	7	14.41	2	14.30	14.40	5	5,758	0.09%
2020/05/26	0	0.00	2	14.50	14.40	-2	5,730	-0.03%
2020/05/25	11	14.27	25	14.30	14.35	-14	5,686	-0.25%
2020/05/22	6	14.60	0	0.00	14.50	6	5,613	0.11%
2020/05/21	43	14.85	0	0.00	15.00	43	5,515	0.78%
2020/05/20	19	15.38	48	15.57	15.15	-29	5,388	-0.54%
2020/05/19	0	0.00	71	15.02	15.15	-71	4,976	-1.43%
2020/05/14	14	13.94	0	0.00	13.80	14	4,601	0.30%
2020/05/13	7	14.16	2	14.20	14.30	5	4,526	0.11%
2020/05/12	34	14.53	10	14.75	14.45	24	4,523	0.53%
2020/05/11	2	14.95	2	15.00	14.80	0	4,503	0.00%
2020/05/08	0	0.00	3	14.97	14.90	-3	4,469	-0.07%
2020/05/06	2	14.60	10	14.85	14.65	-8	4,405	-0.18%
2020/05/05	2	14.70	0	0.00	14.50	2	4,365	0.05%
2020/05/04	8	14.51	5	14.60	14.55	3	4,350	0.07%
2020/04/30	0	0.00	11	14.98	15.05	-11	4,319	-0.25%
2020/04/29	4	14.18	0	0.00	14.45	4	4,221	0.09%
2020/04/28	1	14.40	5	14.55	14.55	-4	4,138	-0.10%
2020/04/27	0	0.00	8	14.53	14.55	-8	4,295	-0.19%
2020/04/24	4	14.00	0	0.00	14.15	4	4,259	0.09%
2020/04/23	1	14.15	6	14.07	14.05	-5	4,252	-0.12%
2020/04/22	4	13.48	2	13.55	13.65	2	4,204	0.05%
2020/04/21	8	13.83	0	0.00	13.65	8	4,189	0.19%
2020/04/20	20	14.23	0	0.00	14.20	20	4,109	0.49%
2020/04/16	12	14.45	0	0.00	14.55	12	4,025	0.30%
2020/04/14	0	0.00	3	14.60	14.65	-3	4,136	-0.07%
2020/04/13	8	14.49	3	14.65	14.50	5	4,204	0.12%
2020/04/08	1	13.35	0	0.00	13.70	1	4,602	0.02%
2020/04/07	1	13.50	0	0.00	13.50	1	4,560	0.02%
2020/04/06	0	0.00	16	13.25	13.45	-16	4,520	-0.35%
2020/04/01	0	0.00	16.2	13.09	13.05	-16.2	4,451	-0.36%
2020/03/31	1	12.95	3	12.97	12.90	-2	4,415	-0.05%
2020/03/27	0	0.00	1	12.45	12.30	-1	4,383	-0.02%
2020/03/26	6	12.35	0	0.00	12.10	6	4,391	0.14%
2020/03/25	0.3	12.45	5	12.65	12.50	-4.7	4,449	-0.11%
2020/03/19	7	11.18	125	10.70	10.65	-118	4,501	-2.62%	大賣/鉅額交易
2020/03/18	5	12.10	5	12.40	11.80	0	4,420	0.00%
2020/03/17	2	12.35	41	12.58	12.35	-39	4,403	-0.89%
2020/03/16	6	13.10	0	0.00	12.95	6	4,351	0.14%
2020/03/13	50	12.71	92	12.85	12.85	-42	4,268	-0.98%
2020/03/12	4	14.05	4	14.00	14.05	0	4,130	0.00%
2020/03/11	1	15.00	0	0.00	15.00	1	4,064	0.02%
2020/03/10	10	14.63	4	15.00	15.05	6	4,062	0.15%
2020/03/09	16	15.31	10	15.10	15.10	6	3,995	0.15%
2020/03/05	0	0.00	2	16.50	16.45	-2	3,847	-0.05%
2020/03/03	5	16.40	0	0.00	16.45	5	3,930	0.13%
2020/03/02	5	16.13	0	0.00	16.20	5	4,029	0.12%
2020/02/26	0	0.00	1	16.70	16.70	-1	4,010	-0.02%
2020/02/25	2	16.65	0	0.00	16.80	2	4,017	0.05%
2020/02/17	2	17.05	0	0.00	17.10	2	4,017	0.05%
2020/02/13	3	17.05	0	0.00	17.05	3	4,087	0.07%
2020/02/12	0	0.00	2	17.05	17.15	-2	4,154	-0.05%
2020/02/11	0	0.00	2	16.65	16.70	-2	4,130	-0.05%
2020/02/10	2	16.30	0	0.00	16.45	2	4,173	0.05%
2020/02/07	0	0.00	80	16.70	16.70	-80	4,173	-1.92%
2020/02/06	0	0.00	2	16.75	16.90	-2	4,180	-0.05%
2020/02/05	2	16.50	86	16.50	16.50	-84	4,184	-2.01%
2020/02/04	4	16.69	2	16.50	16.70	2	4,162	0.05%
2020/02/03	8	16.19	0	0.00	16.30	8	4,143	0.19%
2020/01/31	0	0.00	2	17.10	17.05	-2	4,051	-0.05%
2020/01/30	2	16.90	3	17.50	16.80	-1	4,097	-0.02%
2020/01/20	4	18.45	9	18.45	18.45	-5	3,905	-0.13%
2020/01/17	10	18.45	0	0.00	18.45	10	3,901	0.26%
2020/01/16	52	18.40	0	0.00	18.40	52	3,929	1.32%
2020/01/15	100	18.45	0	0.00	18.30	100	3,920	2.55%
2020/01/09	2	18.38	1	18.30	18.25	1	3,954	0.03%
2020/01/08	8	18.48	0	0.00	18.45	8	3,834	0.21%
2020/01/07	0	0.00	7	18.93	18.75	-7	3,715	-0.19%
2020/01/03	4	19.16	23	19.23	19.40	-19	3,573	-0.53%
2020/01/02	11	19.10	315	19.10	19.15	-304	3,422	-8.88%	大賣/鉅額交易
2019/12/25	0	0.00	150	18.55	18.60	-150	3,165	-4.74%	大賣/鉅額交易
2019/12/24	100	18.60	0	0.00	18.55	100	3,198	3.13%
2019/12/23	0	0.00	13	18.61	18.65	-13	3,210	-0.40%
2019/12/20	202	18.55	0	0.00	18.45	202	3,192	6.33%	大買/鉅額交易
2019/12/19	3	18.60	61	18.45	18.60	-58	3,121	-1.86%
2019/12/18	1	18.45	1	18.50	18.45	0	3,003	0.00%
2019/12/17	9	18.30	2	18.40	18.40	7	3,011	0.23%
2019/12/13	2	18.10	0	0.00	18.10	2	3,022	0.07%
2019/12/12	1	18.20	0	0.00	18.20	1	3,088	0.03%
2019/12/10	50	18.35	0	0.00	18.35	50	3,452	1.45%
2019/12/09	60	18.35	5	18.35	18.40	55	3,459	1.59%
2019/12/06	100	18.35	0	0.00	18.35	100	3,486	2.87%
2019/11/29	5	18.20	0	0.00	18.20	5	3,559	0.14%
2019/11/28	9	18.30	3	18.40	18.30	6	3,606	0.17%
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	1	18.25	0	0.00	18.25	1	3,605	0.03%
2019/11/14	0	0.00	100	18.23	18.25	-100	3,765	-2.66%
2019/11/13	2	18.00	0	0.00	17.95	2	3,789	0.05%
2019/11/12	100	18.05	0	0.00	18.05	100	3,863	2.59%
2019/11/11	0	0.00	3	18.10	18.10	-3	3,936	-0.08%
2019/11/07	4	18.74	1	18.75	18.70	3	3,941	0.08%
2019/11/01	3	18.40	0	0.00	18.40	3	4,140	0.07%
2019/10/29	21	18.78	7	18.83	18.60	14	4,248	0.33%
2019/10/28	1	18.55	2	18.65	18.60	-1	4,158	-0.02%
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%
2019/10/22	3	18.52	0	0.00	18.40	3	4,318	0.07%
2019/10/21	1	18.50	0	0.00	18.70	1	4,337	0.02%
2019/10/18	0	0.00	3	18.43	18.50	-3	4,343	-0.07%
2019/10/09	12	17.84	0	0.00	17.90	12	4,538	0.26%
2019/10/08	2	18.10	0	0.00	18.00	2	4,475	0.04%
2019/10/04	1	18.20	0	0.00	18.20	1	4,492	0.02%
2019/10/03	2	18.35	0	18.30	18.35	2	4,493	0.04%
2019/10/02	0	0.00	1	18.40	18.45	-1	4,586	-0.02%
2019/10/01	1	18.20	0	0.00	18.35	1	4,635	0.02%
2019/09/27	4	18.28	1	18.15	18.10	3	4,670	0.06%
2019/09/26	0	0.00	10	18.55	18.35	-10	4,653	-0.21%
2019/09/25	4	18.60	0	0.00	18.50	4	4,719	0.08%
2019/09/24	0	0.00	10	18.80	18.80	-10	4,825	-0.21%
2019/09/20	4	19.00	0	0.00	19.00	4	4,985	0.08%
2019/09/19	1	18.90	0	0.00	18.90	1	4,961	0.02%
2019/09/18	4	18.88	5	19.05	18.95	-1	4,972	-0.02%
2019/09/17	7	19.39	1	19.10	19.05	6	4,952	0.12%
2019/09/16	16	19.64	5	19.73	19.40	11	4,911	0.22%
2019/09/12	5	18.90	10	18.95	18.90	-5	4,525	-0.11%
2019/09/11	2	18.85	0	0.00	18.85	2	4,604	0.04%
2019/09/10	2	18.70	0	0.00	18.80	2	4,653	0.04%
2019/09/09	2	19.00	0	0.00	19.00	2	4,694	0.04%
2019/09/06	2	18.90	0	0.00	19.00	2	4,791	0.04%
2019/09/05	6	18.85	0	0.00	18.85	6	4,842	0.12%
2019/09/04	2	18.73	0	0.00	18.90	2	4,857	0.04%
2019/09/03	1	18.90	0	0.00	18.75	1	4,871	0.02%
2019/09/02	0	0.00	7	18.94	19.05	-7	4,865	-0.14%
2019/08/30	0	0.00	12	18.53	18.55	-12	4,848	-0.25%
2019/08/28	10	18.00	0	0.00	18.00	10	4,788	0.21%
2019/08/23	0	0.00	30	18.40	18.50	-30	4,786	-0.63%
2019/08/22	22	18.32	0	0.00	18.25	22	4,755	0.46%
2019/08/21	5	18.34	0	0.00	18.30	5	4,730	0.11%
2019/08/20	4	18.55	1	18.80	18.55	3	4,683	0.06%
2019/08/19	5	18.54	4	18.60	18.60	1	4,650	0.02%
2019/08/16	23	18.08	0	0.00	18.30	23	4,620	0.50%
2019/08/15	19	18.11	0	0.00	18.05	19	4,564	0.42%
2019/08/14	0	0.00	7	18.58	18.50	-7	4,477	-0.16%
2019/08/13	30	17.73	0	0.00	17.70	30	4,391	0.68%
2019/08/12	0	0.00	5	18.25	18.20	-5	4,318	-0.12%
2019/08/08	1	18.40	0	0.00	18.40	1	4,331	0.02%
2019/08/07	2	18.55	5	18.60	18.55	-3	4,296	-0.07%
2019/08/06	5	18.29	0	0.00	18.65	5	4,314	0.12%
2019/08/02	2	19.95	0	0.00	19.90	2	4,263	0.05%
2019/08/01	1	20.30	0	0.00	20.40	1	4,272	0.02%
2019/07/31	2	20.30	0	0.00	20.45	2	4,276	0.05%
2019/07/26	2	20.53	0	0.00	20.55	2	4,395	0.05%
2019/07/25	3	20.72	0	0.00	20.65	3	4,432	0.07%
2019/07/24	3	20.98	2	21.13	20.95	1	4,480	0.02%
2019/07/23	0	0.00	2	21.10	21.25	-2	4,576	-0.04%
2019/07/22	0	0.00	5	21.05	21.05	-5	5,045	-0.10%
2019/07/19	0	0.00	19	21.05	21.00	-19	5,051	-0.38%
2019/07/18	0	0.00	8	21.21	21.05	-8	5,024	-0.16%
2019/07/17	0	0.00	3	21.03	21.05	-3	4,975	-0.06%
2019/07/16	4	20.78	0	0.00	20.80	4	4,939	0.08%
2019/07/11	2	20.78	0	0.00	20.65	2	4,975	0.04%
2019/07/10	2	20.70	0	0.00	20.85	2	4,985	0.04%
2019/07/08	6	20.84	0	0.00	20.70	6	5,038	0.12%
2019/07/05	1	21.15	1	21.15	21.15	0	5,081	0.00%
2019/07/04	12	21.38	0	0.00	21.20	12	5,188	0.23%
2019/07/03	30	21.30	0	0.00	21.40	30	5,414	0.55%
2019/07/02	0	0.00	2	21.28	21.45	-2	5,437	-0.04%
2019/07/01	2	21.13	4	21.01	21.20	-2	5,363	-0.04%
2019/06/28	104	20.65	14	20.60	20.50	90	5,273	1.71%	大買/
2019/06/27	5	20.13	1	20.20	20.15	4	5,135	0.08%
2019/06/24	2	20.25	0	0.00	20.35	2	5,064	0.04%
2019/06/21	2	20.40	2	20.30	20.20	0	5,060	0.00%
2019/06/20	5	20.20	0	0.00	20.25	5	5,027	0.10%
2019/06/19	1	20.05	0	0.00	20.30	1	5,059	0.02%
2019/06/18	2	20.10	0	0.00	20.15	2	4,991	0.04%
2019/06/17	0	0.00	5	20.60	20.30	-5	4,974	-0.10%
2019/06/14	1	20.35	10	20.35	20.30	-9	4,938	-0.18%
2019/06/13	1	19.80	0	0.00	19.80	1	4,863	0.02%
2019/06/11	2	20.00	1	19.95	20.00	1	4,804	0.02%
2019/06/10	1	20.05	0	0.00	20.10	1	4,800	0.02%
2019/06/05	1	20.10	0	0.00	20.05	1	4,915	0.02%
2019/06/04	1	20.25	0	0.00	20.15	1	4,969	0.02%
2019/06/03	6	20.50	0	0.00	20.25	6	4,993	0.12%
2019/05/29	1	20.90	0	0.00	20.95	1	5,061	0.02%
2019/05/22	0	0.00	12	21.80	21.50	-12	5,208	-0.23%
2019/05/20	0	0.00	2	21.60	21.50	-2	5,385	-0.04%
2019/05/17	1	21.35	0	0.00	21.25	1	5,396	0.02%
2019/05/16	10	21.25	0	0.00	21.35	10	5,425	0.18%
2019/05/15	2	21.35	0	0.00	21.30	2	5,450	0.04%
2019/05/14	0	0.00	3	21.35	21.45	-3	5,542	-0.05%
2019/05/10	2	21.15	0	0.00	21.15	2	5,727	0.03%
2019/05/09	6	21.87	3	21.98	21.85	3	5,801	0.05%
2019/05/07	0	0.00	5	22.08	22.25	-5	5,800	-0.09%
2019/05/06	4	21.48	2	21.60	21.85	2	5,805	0.03%
2019/05/03	0	0.00	4	21.79	21.85	-4	5,793	-0.07%
2019/05/02	6	21.50	54	21.55	21.65	-48	5,748	-0.84%
2019/04/30	4	21.25	6	21.24	21.25	-2	5,701	-0.04%
2019/04/29	7	21.06	8	21.24	21.05	-1	5,655	-0.02%
2019/04/26	67	21.76	26	21.69	21.30	41	5,629	0.73%
2019/04/25	4	23.60	0	0.00	23.65	4	5,203	0.08%
2019/04/24	6	23.92	10	24.00	23.80	-4	5,210	-0.08%
2019/04/23	2	24.00	0	0.00	24.05	2	5,232	0.04%
2019/04/22	0	0.00	9	24.14	24.10	-9	5,323	-0.17%
2019/04/19	1	23.85	3	24.03	24.00	-2	5,345	-0.04%
2019/04/18	6	24.03	1	24.15	23.75	5	5,403	0.09%
2019/04/17	1	24.35	11	24.28	24.20	-10	5,537	-0.18%
2019/04/16	2	24.10	0	0.00	24.15	2	5,534	0.04%
2019/04/15	15	24.25	3	24.57	24.20	12	5,539	0.22%
2019/04/12	7	24.41	0	0.00	24.30	7	5,547	0.13%
2019/04/11	6	24.63	6	24.70	24.70	0	5,516	0.00%
2019/04/10	1	24.90	6	24.94	25.10	-5	5,396	-0.09%
2019/04/09	5	24.83	20	24.65	25.00	-15	5,269	-0.28%
2019/04/08	6	23.91	6	24.11	23.85	0	5,034	0.00%
2019/04/03	4	23.85	0	0.00	23.80	4	5,007	0.08%
2019/04/02	1	24.00	5	24.00	23.85	-4	4,994	-0.08%
2019/04/01	1	23.95	1	24.20	23.90	0	4,950	0.00%
2019/03/29	21	23.90	0	0.00	23.95	21	4,894	0.43%
2019/03/28	10	24.05	1	24.00	23.95	9	4,894	0.18%
2019/03/27	0	0.00	3	23.98	24.00	-3	4,924	-0.06%
2019/03/26	38	23.75	0	0.00	23.70	38	4,946	0.77%
2019/03/25	5	23.78	0	0.00	23.80	5	4,939	0.10%
2019/03/22	7	24.16	2	24.30	24.00	5	4,930	0.10%
2019/03/20	1	24.10	4	24.18	24.10	-3	4,942	-0.06%
2019/03/19	7	23.91	3	24.00	24.00	4	4,966	0.08%
2019/03/18	10	23.60	23	23.71	23.95	-13	4,984	-0.26%
2019/03/15	0	0.00	2	23.65	23.55	-2	5,029	-0.04%
2019/03/14	3	23.52	4	23.59	23.50	-1	5,137	-0.02%
2019/03/13	14	23.49	2	23.60	23.55	12	5,260	0.23%
2019/03/12	27	23.61	0	0.00	23.45	27	5,410	0.50%
2019/03/11	0	0.00	1.1	23.89	23.85	-1.1	5,394	-0.02%
2019/03/08	28	23.80	0	0.00	23.80	28	5,612	0.50%
2019/03/07	3	24.02	5	24.16	24.00	-2	5,679	-0.04%
2019/03/06	2	23.95	1	24.20	24.05	1	5,798	0.02%
2019/03/05	13	24.00	0	0.00	23.95	13	5,987	0.22%
2019/03/04	2	24.33	2	24.40	24.25	0	6,029	0.00%
2019/02/27	1	23.95	1	24.15	24.05	0	6,043	0.00%
2019/02/26	22	24.13	3	24.38	24.00	19	6,108	0.31%
2019/02/25	5	24.25	8	24.24	24.20	-3	6,143	-0.05%
2019/02/22	11	24.31	1	24.65	24.25	10	6,151	0.16%
2019/02/21	17	24.78	0	0.00	24.70	17	6,149	0.28%
2019/02/20	11	25.04	15	24.91	24.85	-4	6,141	-0.07%
2019/02/19	0	0.00	6	24.74	24.80	-6	6,074	-0.10%
2019/02/18	0	0.00	9	24.49	24.60	-9	6,028	-0.15%
2019/02/15	4	24.09	5	24.05	24.20	-1	6,051	-0.02%
2019/02/14	0	0.00	5	24.35	24.40	-5	6,065	-0.08%
2019/02/13	11	24.16	1	24.10	24.10	10	6,041	0.17%
2019/02/12	7	24.31	8	24.53	24.50	-1	5,987	-0.02%
2019/02/11	87	24.66	1	25.25	24.75	86	5,937	1.45%
2019/01/30	4	24.89	7	24.85	25.05	-3	5,909	-0.05%
2019/01/28	1	24.05	0	0.00	24.00	1	5,896	0.02%
2019/01/25	1	24.05	3	24.07	24.05	-2	5,898	-0.03%
2019/01/24	3	23.67	0	0.00	24.05	3	5,868	0.05%
2019/01/23	0	0.00	0.5	23.60	23.60	-0.5	5,911	-0.01%
2019/01/22	1	24.25	2	24.00	23.85	-1	5,959	-0.02%
2019/01/21	2	23.88	2	24.18	24.30	0	5,966	0.00%
2019/01/18	14	24.13	2	24.18	24.00	12	5,995	0.20%
2019/01/17	4	23.88	14	23.89	23.80	-10	6,055	-0.17%
2019/01/15	0	0.00	5	23.45	23.60	-5	6,245	-0.08%
2019/01/14	7	23.38	5	23.43	23.30	2	6,267	0.03%
2019/01/11	12	23.00	3	23.03	23.20	9	6,355	0.14%
2019/01/10	2	23.15	2	23.30	23.20	0	6,439	0.00%
2019/01/09	10	23.03	17	23.08	22.70	-7	6,405	-0.11%
2019/01/08	1	22.00	0	0.00	21.90	1	6,245	0.02%
2019/01/07	0.5	22.00	2	21.60	21.80	-1.5	6,285	-0.02%
2019/01/04	1	21.20	0	0.00	21.20	1	6,301	0.02%
2019/01/03	5	21.72	2	21.88	21.70	3	6,338	0.05%
2019/01/02	0	0.00	1	22.05	21.80	-1	6,337	-0.02%
2018/12/28	0	0.00	2	21.95	21.85	-2	6,327	-0.03%
2018/12/27	0	0.00	2	21.95	21.80	-2	6,331	-0.03%
2018/12/26	0	0.00	1	21.85	21.60	-1	6,315	-0.02%
2018/12/25	3	21.83	10	21.72	21.85	-7	6,339	-0.11%
2018/12/24	3	22.33	7	22.41	22.30	-4	6,349	-0.06%
2018/12/22	1	22.15	0	0.00	22.15	1	6,354	0.02%
2018/12/21	2	22.05	0	0.00	22.35	2	6,482	0.03%
2018/12/20	2	22.00	0	0.00	21.75	2	6,484	0.03%
2018/12/19	1	22.20	0	0.00	22.10	1	6,555	0.02%
2018/12/18	5	22.42	0	0.00	22.40	5	6,663	0.08%
2018/12/14	5	22.80	0	0.00	22.80	5	6,855	0.07%
2018/12/13	6	23.14	0	0.00	23.20	6	6,830	0.09%
2018/12/12	1	23.25	1	23.15	22.90	0	6,787	0.00%
2018/12/11	2	23.10	2	23.60	23.05	0	6,725	0.00%
2018/12/10	21	23.50	10	23.60	23.40	11	6,673	0.16%
2018/12/07	5	24.35	14	24.32	24.30	-9	6,611	-0.14%
2018/12/06	9	23.93	2	24.50	23.40	7	6,494	0.11%
2018/12/05	32	24.25	18	24.22	24.15	14	6,466	0.22%
2018/12/04	11	24.02	13	24.03	24.05	-2	6,355	-0.03%
2018/12/03	12	23.48	15	23.58	24.00	-3	6,242	-0.05%
2018/11/30	5	22.05	24	22.19	22.35	-19	6,003	-0.32%
2018/11/29	5	21.57	6	21.93	21.60	-1	5,936	-0.02%
2018/11/28	10	21.64	0	0.00	21.60	10	5,819	0.17%
2018/11/27	7	22.11	3	22.00	22.05	4	5,666	0.07%
2018/11/26	9	22.55	0	0.00	22.45	9	5,654	0.16%
2018/11/23	4	22.95	4	23.33	22.65	0	5,669	0.00%
2018/11/22	12	23.53	14	23.30	23.35	-2	5,608	-0.04%
2018/11/21	3	22.53	5	22.55	22.50	-2	5,583	-0.04%
2018/11/20	0	0.00	1	22.65	22.60	-1	5,617	-0.02%
2018/11/19	3	22.63	0	0.00	22.55	3	5,625	0.05%
2018/11/16	1	22.60	2	22.75	22.60	-1	5,671	-0.02%
2018/11/15	0	0.00	4	22.60	22.60	-4	5,724	-0.07%
2018/11/14	8	22.48	3	22.62	22.45	5	5,762	0.09%
2018/11/13	16	22.54	11	22.44	22.45	5	5,804	0.09%
2018/11/12	5	22.18	2	22.28	22.20	3	5,908	0.05%
2018/11/09	8	22.39	5	22.23	22.20	3	5,992	0.05%
2018/11/08	6	22.76	6	22.89	22.80	0	6,297	0.00%
2018/11/07	6	22.27	7	22.52	22.55	-1	6,591	-0.02%
2018/11/06	9	21.98	12	22.00	22.15	-3	6,550	-0.05%
2018/11/05	6	21.24	11	21.30	21.80	-5	6,514	-0.08%
2018/11/02	4	20.84	0	0.00	20.70	4	6,464	0.06%
2018/11/01	11	20.97	4	21.04	21.05	7	6,501	0.11%
2018/10/31	2	20.85	12	20.46	20.85	-10	6,540	-0.15%
2018/10/30	14	20.00	5	19.97	20.00	9	6,525	0.14%
2018/10/29	9	20.43	4	20.44	20.35	5	6,542	0.08%
2018/10/26	1	20.00	3	20.17	20.20	-2	6,575	-0.03%
2018/10/25	4	19.65	1	19.95	19.50	3	6,541	0.05%
2018/10/24	13	21.38	2	21.35	21.20	11	6,413	0.17%
2018/10/23	4	22.48	3	22.48	22.20	1	6,251	0.02%
2018/10/22	24	23.47	1	23.30	23.35	23	6,141	0.37%
2018/10/18	1	24.15	31	23.83	23.60	-30	6,006	-0.50%
2018/10/17	2	24.93	2	25.28	24.30	0	5,938	0.00%
2018/10/16	2	24.93	1	25.05	24.95	1	5,947	0.02%
2018/10/15	3	24.88	0	0.00	24.65	3	5,997	0.05%
2018/10/12	2	25.00	3	25.25	25.50	-1	5,962	-0.02%
2018/10/11	1	25.65	1	25.20	25.15	0	5,961	0.00%
2018/10/09	2	28.35	0	0.00	27.90	2	5,907	0.03%
2018/10/04	1	29.00	0	0.00	28.95	1	6,031	0.02%
2018/10/02	1	30.10	0	0.00	29.95	1	6,018	0.02%
2018/09/28	6	30.25	0	30.25	30.40	6	6,102	0.10%
2018/09/27	1	29.80	0	0.00	29.70	1	6,035	0.02%
2018/09/25	0	0.00	1	30.20	29.80	-1	5,999	-0.02%
2018/09/21	1	29.00	4	29.01	29.05	-3	5,911	-0.05%
2018/09/20	1	27.70	2	27.90	28.25	-1	5,828	-0.02%
2018/09/19	1	28.04	0	0.00	27.70	1	5,871	0.02%
2018/09/17	1	28.40	0	0.00	28.15	1	5,964	0.02%
2018/09/13	1	28.10	0	0.00	28.20	1	6,122	0.02%
2018/09/12	0	0.00	1	28.00	28.10	-1	6,210	-0.02%
2018/09/11	2	27.40	1	27.70	27.70	1	6,289	0.02%
2018/09/10	9	27.66	1	27.50	27.65	8	6,231	0.13%
2018/09/07	1	28.75	3	28.82	28.60	-2	6,213	-0.03%
2018/09/05	6	29.07	0	0.00	28.90	6	6,360	0.09%
2018/08/31	4	29.68	1	29.75	29.65	3	6,548	0.05%
2018/08/30	3	30.28	0	0.00	30.00	3	6,645	0.05%
2018/08/28	2	31.45	2	31.10	30.75	0	6,708	0.00%
2018/08/27	1	30.90	0	0.00	31.00	1	6,691	0.01%
2018/08/23	15	30.42	1	30.45	30.75	14	6,976	0.20%
2018/08/22	1	31.35	4	31.18	31.00	-3	7,023	-0.04%
2018/08/21	0	0.00	1	31.05	31.20	-1	7,084	-0.01%
2018/08/20	3	31.23	4	31.13	31.30	-1	7,167	-0.01%
2018/08/17	2	30.90	2	30.97	30.70	0	7,205	0.00%
2018/08/16	2	30.45	1	30.35	30.45	1	7,182	0.01%
2018/08/15	3	30.57	3	30.90	31.00	0	7,273	0.00%
2018/08/14	1	30.30	12	30.99	31.10	-11	7,046	-0.16%
2018/08/13	15	28.49	0	0.00	28.30	15	7,045	0.21%
2018/08/10	1	29.50	1	29.70	29.30	0	7,382	0.00%
2018/08/09	1	29.50	6	29.53	29.20	-5	7,431	-0.07%
2018/08/07	2	29.28	4	29.20	29.20	-2	7,427	-0.03%
2018/08/06	1	28.30	1	28.60	28.85	0	7,435	0.00%
2018/08/03	0	0.00	2	28.50	28.70	-2	7,443	-0.03%
2018/08/02	2	28.43	0	0.00	28.35	2	7,430	0.03%
2018/08/01	1	28.95	4	28.88	28.95	-3	7,484	-0.04%
2018/07/31	1	28.80	4	28.60	28.60	-3	7,537	-0.04%
2018/07/30	3	28.23	1	28.15	28.20	2	7,584	0.03%
2018/07/27	0	0.00	1	28.35	28.50	-1	7,616	-0.01%
2018/07/26	2	28.05	1	27.90	28.50	1	7,664	0.01%
2018/07/25	1	27.50	0	0.00	27.80	1	7,687	0.01%
2018/07/24	0	0.00	1	27.40	27.25	-1	7,695	-0.01%
2018/07/23	0	0.00	2	27.15	27.00	-2	7,747	-0.03%
2018/07/20	3	27.00	2	27.20	26.75	1	7,968	0.01%
2018/07/19	2	27.65	2	27.40	27.20	0	7,994	0.00%
2018/07/17	4	28.19	0	0.00	27.90	4	8,189	0.05%
2018/07/16	8	28.49	3	28.87	28.40	5	8,405	0.06%
2018/07/13	5	29.77	0	0.00	29.90	5	8,521	0.06%
2018/07/12	1	29.05	0	0.00	29.40	1	8,529	0.01%
2018/07/10	2	29.10	1	29.15	29.10	1	8,815	0.01%
2018/07/09	2	28.63	1	28.80	28.75	1	8,953	0.01%
2018/07/06	0	0.00	1	28.70	28.55	-1	9,001	-0.01%
2018/07/04	1	29.30	0	0.00	29.25	1	9,062	0.01%
2018/07/02	8	29.54	1	29.75	29.55	7	9,290	0.08%
2018/06/29	1	29.30	1.1	29.57	29.30	-0.1	9,302	0.00%
2018/06/28	2	29.63	3	29.77	29.40	-1	9,253	-0.01%
2018/06/27	2	29.43	1	29.60	29.15	1	9,256	0.01%
2018/06/26	0	0.00	1	29.70	29.75	-1	9,307	-0.01%
2018/06/25	1	29.50	0	0.00	29.55	1	9,321	0.01%
2018/06/22	1	30.00	3	29.85	29.75	-2	9,401	-0.02%
2018/06/20	4	28.30	9	29.19	29.15	-5	9,424	-0.05%
2018/06/15	4	28.74	0	0.00	28.65	4	9,373	0.04%
2018/06/14	5	29.28	0	0.00	29.10	5	9,383	0.05%
2018/06/13	0	0.00	1	30.00	29.80	-1	9,441	-0.01%
2018/06/12	2	29.83	1	29.85	29.85	1	9,474	0.01%
2018/06/11	2	30.65	0	0.00	30.25	2	9,420	0.02%
2018/06/07	0	0.00	1.2	31.90	31.90	-1.2	9,401	-0.01%
2018/06/05	2	31.20	0	0.00	31.20	2	9,382	0.02%
2018/06/04	1	31.70	1	31.70	31.70	0	9,349	0.00%
2018/05/31	1	32.00	3	32.12	32.10	-2	9,197	-0.02%
2018/05/29	2	31.50	2	32.10	31.45	0	9,030	0.00%
2018/05/28	4	31.43	3	31.65	31.30	1	9,018	0.01%
2018/05/25	3	32.27	0	32.80	32.05	3	9,076	0.03%
2018/05/24	6	33.28	6	32.98	33.20	0	9,103	0.00%
2018/05/23	2	33.93	1	34.10	34.00	1	9,061	0.01%
2018/05/22	3	33.52	1	33.80	33.25	2	8,908	0.02%
2018/05/21	3	34.33	4	34.00	33.60	-1	8,885	-0.01%
2018/05/18	6	33.36	7	33.04	33.95	-1	8,590	-0.01%
2018/05/15	1	31.95	1	31.75	31.45	0	8,296	0.00%
2018/05/11	1	31.70	3	31.65	31.80	-2	8,389	-0.02%
2018/05/10	1	31.35	0	0.00	30.90	1	8,384	0.01%
2018/05/09	3	31.43	0	0.00	31.05	3	8,365	0.04%
2018/05/04	1	32.10	0	0.00	32.55	1	8,521	0.01%
2018/05/02	0	0.00	5	33.47	33.30	-5	8,690	-0.06%
2018/04/30	1	33.55	1	33.25	33.00	0	8,651	0.00%
2018/04/26	3	33.68	8	33.74	33.60	-5	8,736	-0.06%
2018/04/24	1	32.30	2	32.63	32.95	-1	8,660	-0.01%
2018/04/23	0	0.00	15	32.61	32.50	-15	8,688	-0.17%
2018/04/20	16	33.91	5	33.68	33.10	11	8,766	0.13%
2018/04/19	1	33.00	1	32.55	33.00	0	8,722	0.00%
2018/04/18	1	32.05	2	32.50	32.65	-1	8,774	-0.01%
2018/04/17	1	31.60	6	31.68	31.55	-5	8,829	-0.06%
2018/04/16	0	0.00	15	32.62	32.25	-15	9,057	-0.17%
2018/04/13	0	31.75	5	31.81	31.90	-5	9,208	-0.05%
2018/04/12	4	30.90	2	31.30	31.10	2	9,504	0.02%
2018/04/10	7	31.31	0	0.00	31.15	7	10,059	0.07%
2018/04/09	0	0.00	13	30.95	31.40	-13	10,351	-0.13%
2018/04/03	1	29.20	8	29.05	29.35	-7	10,573	-0.07%
2018/04/02	5	30.60	3	30.52	29.80	2	11,452	0.02%
2018/03/31	1	30.75	6	30.70	30.60	-5	12,081	-0.04%
2018/03/30	1	30.50	0	0.00	30.65	1	13,086	0.01%
2018/03/29	0	0.00	3	30.32	30.50	-3	13,452	-0.02%
2018/03/28	4	30.29	1	30.45	30.05	3	13,439	0.02%
2018/03/27	0	0.00	1	30.00	30.00	-1	13,456	-0.01%
2018/03/26	3	29.65	7	29.79	29.60	-4	13,432	-0.03%
2018/03/23	2	28.40	3	29.07	29.75	-1	13,414	-0.01%
2018/03/22	4	29.73	1	29.90	29.45	3	13,356	0.02%
2018/03/21	1	29.45	0	0.00	29.45	1	13,407	0.01%
2018/03/20	0	0.00	3	29.85	29.90	-3	13,481	-0.02%
2018/03/19	1	29.50	13	29.98	29.50	-12	13,563	-0.09%
2018/03/16	2	29.10	4	29.20	29.05	-2	13,527	-0.01%
2018/03/15	3	28.87	3	29.38	29.40	0	13,649	0.00%
2018/03/14	2	28.85	7	29.33	29.40	-5	13,650	-0.04%
2018/03/13	3	28.80	6	28.85	28.80	-3	13,868	-0.02%
2018/03/12	2	28.63	4	28.96	28.60	-2	13,987	-0.01%
2018/03/09	3	28.20	1	28.35	27.95	2	14,164	0.01%
2018/03/08	2	28.18	0	0.00	28.05	2	14,802	0.01%
2018/03/07	3	28.45	0	0.00	27.90	3	15,475	0.02%
2018/03/06	0	0.00	1	28.40	28.35	-1	15,565	-0.01%
2018/03/05	1	28.50	4	28.85	27.90	-3	15,651	-0.02%
2018/03/02	4	29.11	5	28.95	28.90	-1	15,668	-0.01%
2018/03/01	1	29.70	2	29.43	29.70	-1	15,776	-0.01%
2018/02/27	4	29.05	7	29.30	29.20	-3	15,719	-0.02%
2018/02/26	3	28.57	4	28.98	29.00	-1	15,721	-0.01%
2018/02/23	2	27.65	4	27.64	28.00	-2	15,928	-0.01%
2018/02/22	3	27.08	1	27.40	27.10	2	16,020	0.01%
2018/02/21	2	27.25	7	27.42	27.50	-5	16,059	-0.03%
2018/02/12	4	26.70	1	26.80	26.65	3	16,094	0.02%
2018/02/09	4	26.91	0	0.00	27.10	4	16,231	0.02%
2018/02/08	0	0.00	1	27.00	27.25	-1	16,352	-0.01%
2018/02/07	1	27.05	1	27.50	26.90	0	16,513	0.00%
2018/02/05	5	28.10	6	28.06	28.05	-1	17,180	-0.01%
2018/02/02	4	29.10	0	0.00	28.95	4	17,734	0.02%
2018/02/01	1	28.80	2	29.08	28.80	-1	17,753	-0.01%
2018/01/31	6	28.74	12	28.68	28.75	-6	17,730	-0.03%
2018/01/30	2	29.75	0	0.00	29.35	2	17,647	0.01%
2018/01/29	9	30.32	4	30.36	30.50	5	17,715	0.03%
2018/01/26	9	29.90	3	30.13	29.80	6	17,625	0.03%
2018/01/25	1	29.55	7	29.64	29.55	-6	17,442	-0.03%
2018/01/24	6	29.23	0	0.00	29.45	6	17,377	0.03%
2018/01/23	4	29.43	1	29.20	29.10	3	17,398	0.02%
2018/01/22	2	28.90	3	29.42	29.70	-1	17,341	-0.01%
2018/01/19	2	29.35	0	0.00	29.15	2	17,290	0.01%
2018/01/18	2	29.93	2	29.85	29.80	0	17,160	0.00%
2018/01/17	0	0.00	2	30.25	30.15	-2	17,062	-0.01%
2018/01/16	2	29.75	5	29.93	29.65	-3	16,881	-0.02%
2018/01/15	2	29.85	0	29.90	29.90	2	16,759	0.01%
2018/01/12	4	30.78	6	30.77	30.40	-2	16,553	-0.01%
2018/01/11	5	30.76	1	30.60	30.35	4	16,355	0.02%
2018/01/10	2	31.30	7	31.46	31.05	-5	16,264	-0.03%
2018/01/09	6	31.29	7	31.42	31.60	-1	15,960	-0.01%
2018/01/08	2	31.33	4	31.24	31.15	-2	15,651	-0.01%
2018/01/05	9	30.47	16	30.25	30.80	-7	15,233	-0.05%
2018/01/04	9	30.73	2	30.95	30.15	7	14,980	0.05%
2018/01/03	4	30.36	5	30.56	30.35	-1	14,682	-0.01%
2018/01/02	5	30.91	7	31.58	30.80	-2	14,308	-0.01%