國喬 (1312)-元大-桃興券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
2,137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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.1	13.50	0	0.00	13.50	0.1	2,125	0.00%
2024/04/26	0	0.00	22	13.25	13.30	-22	2,086	-1.05%
2024/04/25	1	13.15	0.3	13.15	13.20	0.7	2,097	0.03%
2024/04/24	0	13.25	12	13.25	13.20	-12	2,107	-0.57%
2024/04/23	0	0.00	12	13.30	13.20	-12	2,178	-0.55%
2024/04/22	32	13.20	8	13.15	13.15	24	2,245	1.07%
2024/04/18	0	12.93	18	12.90	13.10	-18	2,182	-0.82%
2024/04/17	0	13.10	0	0.00	12.95	0	2,215	0.00%
2024/04/16	18	13.05	2	13.10	12.95	16	2,259	0.71%
2024/04/15	0	0.00	40	13.45	13.35	-40	2,248	-1.78%
2024/04/11	2.1	13.49	41	13.48	13.35	-38.9	2,269	-1.71%
2024/04/10	0	0.00	17	13.60	13.70	-17	2,261	-0.75%
2024/04/08	16	13.25	0	0.00	13.30	16	2,246	0.71%
2024/04/01	0	13.54	2	13.50	13.55	-2	2,324	-0.09%
2024/03/29	0	0.00	2	13.25	13.30	-2	2,482	-0.08%
2024/03/28	0.1	13.36	0	0.00	13.10	0.1	2,722	0.00%
2024/03/22	0	13.40	1	13.40	13.45	-1	2,869	-0.03%
2024/03/21	0	0.00	20	13.40	13.45	-20	2,906	-0.69%
2024/03/20	4.3	13.06	1	13.05	13.15	3.3	2,986	0.11%
2024/03/19	1	13.25	40	13.25	13.15	-39	3,002	-1.30%
2024/03/18	0	13.35	0	0.00	13.15	0	3,035	0.00%
2024/03/15	20	13.40	0	0.00	13.35	20	3,116	0.64%
2024/03/14	0	0.00	6	13.45	13.50	-6	3,180	-0.19%
2024/03/13	2.3	13.37	0	0.00	13.45	2.3	3,199	0.07%
2024/03/12	0	13.85	6	13.85	13.85	-6	3,168	-0.19%
2024/03/11	16	13.60	0	0.00	13.75	16	3,182	0.50%
2024/03/08	0.1	13.62	0	0.00	13.55	0.1	3,175	0.00%
2024/03/07	6.2	13.95	0	0.00	13.90	6.2	3,119	0.20%
2024/03/06	6	14.10	0	0.00	14.05	6	3,090	0.19%
2024/03/05	0	0.00	3	14.00	14.00	-3	3,129	-0.10%
2024/03/04	5	14.00	0	0.00	14.05	5	3,123	0.16%
2024/03/01	5	14.10	6	14.10	14.10	-1	3,153	-0.03%
2024/02/29	0.2	14.20	0	0.00	14.15	0.2	3,180	0.01%
2024/02/27	6	14.25	0	0.00	14.10	6	3,200	0.19%
2024/02/26	0	14.30	0	0.00	14.25	0	3,169	0.00%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/22	0.2	14.35	0	0.00	14.30	0.2	3,174	0.01%
2024/02/21	10.2	14.40	0	0.00	14.35	10.2	3,160	0.32%
2024/02/20	0.2	14.75	0	0.00	14.50	0.2	3,151	0.01%
2024/02/19	0	0.00	5	14.70	14.70	-5	3,164	-0.16%
2024/02/15	0	14.20	0	0.00	14.25	0	3,136	0.00%
2024/02/01	0	0.00	2	14.50	14.55	-2	3,102	-0.06%
2024/01/31	0.2	14.45	0	0.00	14.40	0.2	3,075	0.01%
2024/01/30	9.2	14.69	0	0.00	14.50	9.2	3,067	0.30%
2024/01/29	0	14.78	1	14.65	14.75	-1	3,046	-0.03%
2024/01/26	0	0.00	2	14.48	14.50	-2	3,020	-0.07%
2024/01/25	1	14.40	0	0.00	14.40	1	2,991	0.03%
2024/01/24	0.1	14.45	0	0.00	14.35	0.1	2,969	0.00%
2024/01/22	2	14.20	1	14.15	14.15	1	2,937	0.03%
2024/01/19	0	0.00	30	14.00	14.10	-30	2,918	-1.03%
2024/01/18	0	14.05	0	0.00	14.05	0	2,900	0.00%
2024/01/17	2.1	14.01	0	0.00	14.05	2.1	2,888	0.07%
2024/01/16	2.6	14.33	0	0.00	14.30	2.6	2,815	0.09%
2024/01/11	1	14.55	0	0.00	14.60	1	2,752	0.04%
2024/01/10	4	14.70	0	0.00	14.70	4	2,695	0.15%
2024/01/09	0.1	15.05	0	0.00	14.95	0.1	2,644	0.01%
2024/01/08	0	15.20	0	0.00	15.15	0	2,607	0.00%
2024/01/05	31	15.10	5	15.10	15.20	26	2,569	1.01%
2024/01/03	0.1	15.20	13	15.18	15.15	-12.9	2,545	-0.51%
2024/01/02	0	0.00	2	15.15	15.15	-2	2,515	-0.08%
2023/12/29	8	15.15	0	0.00	15.20	8	2,498	0.32%
2023/12/28	2	15.05	0	0.00	15.10	2	2,454	0.08%
2023/12/27	2.5	15.09	1	15.10	15.10	1.5	2,422	0.06%
2023/12/26	0	0.00	8	15.31	15.10	-8	2,395	-0.33%
2023/12/25	5	14.86	2	14.85	14.85	3	2,213	0.14%
2023/12/22	3	15.10	0	0.00	15.05	3	1,962	0.15%
2023/12/21	2	15.13	11	15.13	15.30	-9	1,937	-0.46%
2023/12/20	1	15.05	0	0.00	15.05	1	1,865	0.05%
2023/12/19	14	14.81	2	15.00	14.90	12	1,841	0.65%
2023/12/18	8	15.28	0	0.00	15.20	8	1,754	0.46%
2023/12/12	2.1	15.10	0	0.00	15.45	2.1	1,536	0.13%
2023/12/11	20	15.39	0	0.00	15.20	20	1,441	1.39%
2023/12/08	3	15.75	6	15.80	15.70	-3	1,371	-0.22%
2023/12/07	1	15.75	7	15.90	15.70	-6	1,337	-0.45%
2023/12/06	19.1	16.02	0	0.00	15.95	19.1	1,305	1.46%
2023/12/04	6	15.95	0	0.00	16.00	6	1,276	0.47%
2023/12/01	2	16.00	0	0.00	15.95	2	1,251	0.16%
2023/11/30	6	15.94	0	0.00	16.05	6	1,242	0.48%
2023/11/29	0	16.20	0	0.00	16.10	0	1,197	0.00%
2023/11/28	0	16.30	0	0.00	16.20	0	1,185	0.00%
2023/11/27	0	0.00	16	16.65	16.55	-16	1,120	-1.43%
2023/11/23	0	16.45	0	0.00	16.45	0	1,045	0.00%
2023/11/16	0	16.30	2	16.30	16.35	-2	1,043	-0.19%
2023/11/14	1	15.75	0	0.00	15.80	1	1,023	0.10%
2023/11/06	0	16.20	0	0.00	16.15	0	1,275	0.00%
2023/11/03	0	16.05	0	0.00	16.05	0	1,278	0.00%
2023/10/27	1	15.80	0	0.00	15.95	1	1,398	0.07%
2023/10/23	2	15.90	0	0.00	15.95	2	1,472	0.14%
2023/10/20	5	15.76	0	0.00	15.90	5	1,472	0.34%
2023/10/19	0	16.30	0	0.00	16.20	0	1,469	0.00%
2023/10/18	4	16.20	0	0.00	16.15	4	1,475	0.27%
2023/10/12	5	16.50	0	0.00	16.55	5	1,580	0.32%
2023/10/11	2	16.20	0	0.00	16.20	2	1,587	0.13%
2023/10/04	2	16.30	2	16.25	16.30	0	1,644	0.00%
2023/10/03	10	16.50	0	0.00	16.50	10	1,647	0.61%
2023/09/27	44	16.80	1	16.65	16.65	43	1,730	2.49%
2023/09/20	49	17.40	10	17.44	17.25	39	1,753	2.22%
2023/09/19	10	17.45	1	17.40	17.45	9	1,751	0.51%
2023/09/18	50	17.45	0	0.00	17.40	50	1,745	2.86%
2023/09/15	50	17.40	0	0.00	17.25	50	1,753	2.85%
2023/09/14	1	17.45	2	17.38	17.40	-1	1,754	-0.06%
2023/09/13	1	17.50	0	0.00	17.55	1	1,748	0.06%
2023/08/30	0	0.00	2	16.83	16.90	-2	1,751	-0.11%
2023/08/24	1	16.35	0	0.00	16.50	1	1,825	0.05%
2023/08/18	1	16.75	0	0.00	16.85	1	1,825	0.05%
2023/08/17	0	16.35	0	0.00	16.70	0	1,817	0.00%
2023/08/16	2	16.80	0	0.00	16.50	2	1,787	0.11%
2023/08/15	0	0.00	1	16.90	16.95	-1	1,758	-0.06%
2023/08/14	12	17.48	0	0.00	17.25	12	1,706	0.70%
2023/08/10	1	18.50	0.4	18.60	18.60	0.6	1,637	0.04%
2023/08/07	0	0.00	20	18.70	18.80	-20	1,697	-1.18%
2023/08/02	25	18.97	1	18.85	18.70	24	1,718	1.40%
2023/07/31	30	18.45	0	0.00	18.40	30	1,654	1.81%
2023/07/28	0	18.50	0	0.00	18.30	0	1,654	0.00%
2023/07/27	5	18.20	0	0.00	18.20	5	1,677	0.30%
2023/07/26	0	0.00	60	18.30	18.35	-60	1,683	-3.56%
2023/07/25	0	0.00	20	18.25	18.25	-20	1,705	-1.17%
2023/07/19	0	18.20	0	0.00	18.10	0	1,996	0.00%
2023/07/14	1	18.55	0	0.00	18.45	1	2,014	0.05%
2023/07/13	1	18.15	0	0.00	18.20	1	2,108	0.05%
2023/07/12	1	18.30	20	18.40	18.25	-19	2,130	-0.89%
2023/07/11	2	18.55	0	0.00	18.55	2	2,170	0.09%
2023/07/06	0	18.80	0	0.00	18.80	0	2,319	0.00%
2023/06/28	1	19.25	0	0.00	19.25	1	2,436	0.04%
2023/06/27	1	19.20	0	0.00	19.25	1	2,458	0.04%
2023/06/19	0.1	19.45	0	0.00	19.35	0.1	2,530	0.00%
2023/06/14	7	19.25	0	0.00	19.30	7	2,556	0.27%
2023/06/13	2	19.25	0	0.00	19.20	2	2,599	0.08%
2023/06/08	0	0.00	10	19.60	19.60	-10	2,650	-0.38%
2023/06/02	3	19.35	0	0.00	19.35	3	2,685	0.11%
2023/05/30	0	0.00	3	19.00	18.95	-3	2,666	-0.11%
2023/05/25	1	19.25	0	0.00	19.10	1	2,697	0.04%
2023/05/24	0	0.00	10	19.40	19.45	-10	2,685	-0.37%
2023/05/19	3	19.03	0	0.00	19.00	3	2,708	0.11%
2023/05/17	0	0.00	1	19.20	19.20	-1	2,735	-0.04%
2023/05/12	2	18.95	0	0.00	18.90	2	2,774	0.07%
2023/05/11	2	18.95	0	0.00	18.75	2	2,751	0.07%
2023/05/10	0.1	19.40	0	0.00	19.25	0.1	2,767	0.00%
2023/05/03	21	19.85	40	19.85	19.85	-19	2,862	-0.66%
2023/04/27	0	0.00	20	20.45	20.30	-20	2,925	-0.68%
2023/04/26	20	20.05	0	0.00	20.25	20	2,960	0.68%
2023/04/25	1	20.50	1	20.80	20.30	0	2,926	0.00%
2023/04/24	0	0.00	23	20.88	20.80	-23	2,921	-0.79%
2023/04/21	61	20.25	5	20.25	20.25	56	2,765	2.03%
2023/04/19	21	20.25	0	0.00	20.20	21	2,771	0.76%
2023/04/17	0	0.00	10	21.15	21.20	-10	2,683	-0.37%
2023/04/14	0	0.00	2	21.00	21.15	-2	2,686	-0.07%
2023/04/13	0	0.00	30	20.77	20.75	-30	2,655	-1.13%
2023/04/12	10	20.50	0	0.00	20.60	10	2,543	0.39%
2023/04/06	2	20.30	1	20.50	20.15	1	2,542	0.04%
2023/03/28	2	19.90	1	19.80	19.80	1	2,687	0.04%
2023/03/27	0	0.00	3	19.85	20.00	-3	2,697	-0.11%
2023/03/21	0.1	19.45	3	19.50	19.40	-2.9	2,841	-0.10%
2023/03/16	0	0.00	5	18.90	18.90	-5	3,124	-0.16%
2023/03/15	0	0.00	2	19.45	19.45	-2	3,186	-0.06%
2023/03/03	60	19.80	0	0.00	19.85	60	4,645	1.29%
2023/03/02	0	0.00	20	19.80	19.75	-20	4,680	-0.43%
2023/03/01	0	19.95	0	0.00	19.80	0	4,684	0.00%
2023/02/21	0	0.00	11.1	19.86	19.80	-11.1	4,678	-0.24%
2023/02/17	0	0.00	2	19.85	19.85	-2	4,755	-0.04%
2023/02/14	0	0.00	30	19.40	19.50	-30	4,957	-0.61%
2023/02/08	1	19.60	0	0.00	19.60	1	4,977	0.02%
2023/02/03	1	19.80	0	0.00	19.85	1	4,885	0.02%
2023/02/02	1	20.10	0	0.00	19.95	1	4,851	0.02%
2023/02/01	1	20.00	11	20.05	20.10	-10	4,806	-0.21%
2023/01/31	1	20.10	1	20.05	20.05	0	4,794	0.00%
2023/01/30	0	0.00	10	19.95	19.80	-10	4,739	-0.21%
2023/01/17	10	19.80	1	19.75	19.85	9	4,691	0.19%
2023/01/13	0	0.00	2	19.50	19.50	-2	4,597	-0.04%
2023/01/12	0	0.00	5	19.60	19.60	-5	4,591	-0.11%
2023/01/04	0	0.00	3	19.30	19.30	-3	4,480	-0.07%
2023/01/03	1	18.95	10	18.95	19.20	-9	4,453	-0.20%
2022/12/28	10	18.95	0	0.00	18.85	10	4,417	0.23%
2022/12/23	0	0.00	1	19.00	18.95	-1	4,368	-0.02%
2022/12/22	0.1	18.25	1	18.55	18.75	-0.9	4,346	-0.02%
2022/12/21	2	18.38	0	0.00	18.15	2	4,338	0.05%
2022/12/20	0	0.00	8	18.35	18.25	-8	4,264	-0.19%
2022/12/19	0	0.00	5	18.35	18.35	-5	4,281	-0.12%
2022/12/15	3	19.05	0	0.00	19.05	3	4,192	0.07%
2022/12/14	2	18.68	0	0.00	18.80	2	4,160	0.05%
2022/12/09	16	19.24	26	19.75	19.00	-10	4,067	-0.25%
2022/12/07	11	18.93	3	18.95	18.85	8	3,836	0.21%
2022/12/06	15	19.38	0	19.90	19.20	15	3,753	0.40%
2022/12/05	10	20.15	0	0.00	20.20	10	3,604	0.28%
2022/12/02	1	20.15	0	0.00	20.30	1	3,560	0.03%
2022/12/01	14	20.80	5	20.73	20.70	9	3,402	0.26%
2022/11/30	12	19.50	17	19.77	20.80	-5	2,936	-0.17%
2022/11/29	0	0.00	1	19.00	18.95	-1	2,586	-0.04%
2022/11/28	1	18.80	0	0.00	18.80	1	2,511	0.04%
2022/11/25	0	0.00	1	18.10	18.30	-1	2,377	-0.04%
2022/11/24	1	17.80	0	0.00	17.85	1	2,293	0.04%
2022/11/21	1	17.35	0	0.00	17.35	1	2,281	0.04%
2022/11/17	1	17.65	0	0.00	17.65	1	2,379	0.04%
2022/11/15	2	17.65	0	0.00	17.70	2	2,326	0.09%
2022/11/14	6	17.62	0	0.00	17.80	6	2,318	0.26%
2022/11/11	5	18.00	0	0.00	18.05	5	2,211	0.23%
2022/11/02	0	0.00	1	17.75	17.70	-1	2,371	-0.04%
2022/11/01	2	17.70	0	0.00	17.70	2	2,373	0.08%
2022/10/14	0	0.00	2	17.30	17.10	-2	2,461	-0.08%
2022/10/06	1	17.70	0	0.00	17.75	1	2,742	0.04%
2022/09/30	0	0.00	3	17.45	17.50	-3	3,229	-0.09%
2022/09/16	0	18.65	0	0.00	18.70	0	3,396	0.00%
2022/09/13	1	18.65	1	18.70	18.65	0	3,590	0.00%
2022/09/06	0	0.00	0.2	18.35	18.30	-0.2	3,673	-0.01%
2022/08/29	1	18.70	0	0.00	18.75	1	3,704	0.03%
2022/08/26	0	0.00	8	19.20	19.15	-8	3,702	-0.22%
2022/08/24	1	19.45	0	0.00	19.20	1	3,731	0.03%
2022/08/22	1	18.85	0	0.00	18.90	1	3,717	0.03%
2022/08/17	6	18.63	15	18.75	18.70	-9	3,748	-0.24%
2022/08/16	2	18.90	8	19.05	18.85	-6	3,712	-0.16%
2022/08/12	1	19.25	0	0.00	19.25	1	3,634	0.03%
2022/08/02	1	19.75	0	0.00	19.60	1	3,817	0.03%
2022/07/25	0	0.00	1	19.65	19.65	-1	4,118	-0.02%
2022/07/20	20	19.55	0	0.00	19.35	20	4,312	0.46%
2022/07/19	0	0.00	5	19.09	19.35	-5	4,361	-0.11%
2022/07/18	0	0.00	0.1	19.00	18.90	-0.1	4,350	0.00%
2022/07/15	6	18.92	0	0.00	18.80	6	4,367	0.14%
2022/07/14	0	0.00	1	19.25	19.20	-1	4,323	-0.02%
2022/07/12	20	20.63	10	20.45	20.35	10	3,987	0.25%
2022/07/11	2	21.45	0	0.00	21.40	2	3,872	0.05%
2022/07/06	6	21.60	1	22.10	21.40	5	3,823	0.13%
2022/07/05	1	22.20	0	0.00	22.15	1	3,845	0.03%
2022/06/30	0	0.00	5	22.85	22.70	-5	3,952	-0.13%
2022/06/29	0	0.00	1	23.25	23.20	-1	4,061	-0.02%
2022/06/23	0	0.00	2	22.65	22.35	-2	4,515	-0.04%
2022/06/22	1	22.25	0	0.00	22.25	1	4,511	0.02%
2022/06/21	0	0.00	13	23.05	23.10	-13	4,418	-0.29%
2022/06/20	0	0.00	6	23.48	22.80	-6	4,393	-0.14%
2022/06/17	3	23.60	25	23.66	23.60	-22	4,361	-0.50%
2022/06/14	0	0.00	2	23.85	23.95	-2	4,404	-0.05%
2022/06/13	4	24.15	0	0.00	24.15	4	4,426	0.09%
2022/06/08	62	24.75	61	24.64	24.60	1	4,538	0.02%
2022/06/07	1	24.50	0	0.00	24.50	1	4,595	0.02%
2022/06/06	3	24.60	0	0.00	24.55	3	4,808	0.06%
2022/06/02	4	24.75	0	0.00	24.75	4	4,978	0.08%
2022/05/31	4	24.38	3	24.30	24.50	1	5,132	0.02%
2022/05/26	0.1	24.20	0	0.00	23.95	0.1	5,504	0.00%
2022/05/25	1	24.00	0	0.00	24.10	1	5,539	0.02%
2022/05/23	2	24.10	0	0.00	24.15	2	5,624	0.04%
2022/05/20	6	24.20	0	0.00	24.10	6	5,713	0.11%
2022/05/18	5	24.46	3	24.60	24.55	2	5,777	0.03%
2022/05/13	3	23.75	0	0.00	23.80	3	5,880	0.05%
2022/05/12	0	0.00	21	23.87	23.45	-21	6,070	-0.35%
2022/05/11	3	24.15	0	0.00	24.20	3	6,223	0.05%
2022/05/10	7	24.10	0	0.00	24.25	7	6,404	0.11%
2022/05/09	13	24.80	0	0.00	24.60	13	6,485	0.20%
2022/05/06	15	25.57	10	25.50	25.55	5	6,541	0.08%
2022/04/29	0	0.00	1	26.15	26.05	-1	6,777	-0.01%
2022/04/28	4	25.70	5	25.74	25.80	-1	6,871	-0.01%
2022/04/27	49	25.29	1	25.10	25.05	48	6,853	0.70%
2022/04/26	1	25.95	2	25.95	26.00	-1	6,861	-0.01%
2022/04/25	6	26.02	0	0.00	25.95	6	6,865	0.09%
2022/04/22	9	26.44	0	0.00	26.50	9	6,816	0.13%
2022/04/21	0	0.00	1	26.50	26.50	-1	6,834	-0.01%
2022/04/20	1	26.20	0	0.00	26.30	1	6,875	0.01%
2022/04/14	0	0.00	5	26.50	26.55	-5	7,364	-0.07%
2022/04/13	0	0.00	3	26.25	26.30	-3	7,342	-0.04%
2022/04/12	5	26.00	0	0.00	26.15	5	7,389	0.07%
2022/04/11	5	26.15	0	0.00	26.15	5	7,410	0.07%
2022/04/06	1	26.65	0	0.00	26.75	1	7,510	0.01%
2022/04/01	2	26.85	2	26.90	27.00	0	7,483	0.00%
2022/03/30	1	28.20	6	28.06	27.85	-5	7,366	-0.07%
2022/03/28	2	26.60	0	0.00	26.80	2	7,062	0.03%
2022/03/25	1	27.10	17	27.10	27.25	-16	7,058	-0.23%
2022/03/24	1	27.00	0	0.00	26.95	1	7,056	0.01%
2022/03/23	1	27.15	0	0.00	27.15	1	7,109	0.01%
2022/03/22	3	27.02	0	0.00	27.15	3	7,152	0.04%
2022/03/16	5	26.35	0	0.00	26.30	5	7,413	0.07%
2022/03/15	1	26.75	0	0.00	26.40	1	7,471	0.01%
2022/03/14	2	26.60	0	0.00	26.80	2	7,632	0.03%
2022/03/11	5	26.25	2	26.25	26.25	3	7,710	0.04%
2022/03/10	0	0.00	45	26.50	26.50	-45	7,763	-0.58%
2022/03/09	32	26.17	0	0.00	26.10	32	7,810	0.41%
2022/03/08	19	27.16	1	26.90	26.70	18	7,737	0.23%
2022/03/07	2	27.75	5	27.89	27.75	-3	7,794	-0.04%
2022/03/04	4	28.74	3	28.77	28.65	1	8,034	0.01%
2022/03/03	43	28.95	42	28.95	28.95	1	8,350	0.01%
2022/03/02	2	28.83	35	28.69	28.85	-33	9,203	-0.36%
2022/03/01	30	28.80	28	28.77	28.75	2	9,854	0.02%
2022/02/25	4	28.04	10	28.09	28.40	-6	10,084	-0.06%
2022/02/24	5	27.99	15	28.10	27.80	-10	10,113	-0.10%
2022/02/23	1	28.55	0	0.00	28.45	1	10,078	0.01%
2022/02/22	5	29.05	0	0.00	28.35	5	10,231	0.05%
2022/02/21	1	28.85	0	0.00	28.70	1	10,260	0.01%
2022/02/18	0	0.00	5.3	28.42	28.55	-5.3	10,295	-0.05%
2022/02/17	0	0.00	3	28.35	28.35	-3	10,442	-0.03%
2022/02/16	24	28.28	0	0.00	28.25	24	10,722	0.22%
2022/02/15	0	0.00	2	28.35	28.35	-2	11,238	-0.02%
2022/02/14	23	28.67	167	28.60	28.30	-144	11,335	-1.27%	大賣/鉅額交易
2022/02/11	8	28.93	6	28.98	29.00	2	11,247	0.02%
2022/02/10	14	28.82	3	28.80	28.80	11	11,082	0.10%
2022/02/09	1	28.40	11	28.43	28.50	-10	10,962	-0.09%
2022/02/08	60	27.94	0	0.00	28.25	60	10,899	0.55%
2022/02/07	103.5	27.75	3	27.07	27.80	100.5	10,850	0.93%	大買/
2022/01/26	22	26.70	0	0.00	26.60	22	10,807	0.20%
2022/01/25	8	26.74	1	26.75	26.50	7	10,809	0.06%
2022/01/24	0	0.00	54	26.99	27.00	-54	10,773	-0.50%
2022/01/21	2	27.65	1	27.60	27.50	1	10,718	0.01%
2022/01/20	3	27.82	0	0.00	27.85	3	10,619	0.03%
2022/01/19	4	27.70	0	0.00	27.60	4	10,619	0.04%
2022/01/18	2	27.93	0	0.00	27.80	2	10,534	0.02%
2022/01/13	6	28.03	4	28.03	28.05	2	10,691	0.02%
2022/01/12	0	0.00	4	27.60	27.75	-4	10,724	-0.04%
2022/01/11	15	27.60	1	27.65	27.65	14	10,735	0.13%
2022/01/10	11	28.05	41	28.05	28.05	-30	10,654	-0.28%
2022/01/07	43	28.75	309	28.60	28.25	-266	10,611	-2.51%	大賣/鉅額交易
2022/01/06	0	0.00	2	28.20	28.10	-2	10,514	-0.02%
2022/01/04	0	0.00	1	28.20	28.25	-1	10,557	-0.01%
2022/01/03	27	28.45	4	28.65	28.40	23	10,591	0.22%
2021/12/30	8	28.90	20	28.99	28.70	-12	10,636	-0.11%
2021/12/29	0	0.00	5	28.81	28.85	-5	10,723	-0.05%
2021/12/28	1	28.50	4	28.63	28.65	-3	10,792	-0.03%
2021/12/27	8	28.50	2	28.55	28.50	6	11,099	0.05%
2021/12/24	0	0.00	15	28.62	28.40	-15	11,428	-0.13%
2021/12/21	5	28.21	0	0.00	28.20	5	12,689	0.04%
2021/12/20	5	28.30	31	28.20	28.10	-26	13,086	-0.20%
2021/12/17	32	28.20	2	28.15	28.30	30	13,159	0.23%
2021/12/16	10	27.90	0	0.00	27.90	10	13,171	0.08%
2021/12/15	4	28.03	0	0.00	27.95	4	13,213	0.03%
2021/12/14	100	28.19	0	0.00	28.10	100	13,455	0.74%
2021/12/10	2	28.25	2	28.25	28.20	0	13,719	0.00%
2021/12/09	2	28.45	2	28.50	28.45	0	13,672	0.00%
2021/12/08	38	28.84	122	28.72	28.55	-84	13,661	-0.61%	大賣/
2021/12/07	1	28.70	17	28.64	28.75	-16	13,548	-0.12%
2021/12/06	310	28.47	2	28.48	28.35	308	13,459	2.29%	大買/鉅額交易
2021/12/03	50	28.65	5	28.72	28.50	45	13,445	0.33%
2021/12/02	2	28.53	2	28.58	28.40	0	13,374	0.00%
2021/12/01	3	28.62	1	28.70	28.70	2	13,300	0.02%
2021/11/30	32	28.75	12	29.05	28.75	20	13,134	0.15%
2021/11/29	39	28.77	42	28.75	28.70	-3	12,856	-0.02%
2021/11/26	32	29.93	1,052	29.93	29.80	-1,020	12,642	-8.07%	大賣/鉅額交易
2021/11/25	59	29.66	33	29.63	29.75	26	11,857	0.22%
2021/11/24	3	29.02	20	28.99	29.20	-17	11,104	-0.15%
2021/11/23	7	28.21	0	0.00	28.15	7	10,814	0.06%
2021/11/22	10	28.28	2	28.40	28.30	8	10,788	0.07%
2021/11/19	31	28.59	0	0.00	28.50	31	10,778	0.29%
2021/11/18	1	28.55	0	0.00	28.70	1	10,714	0.01%
2021/11/17	16	28.29	1	28.30	28.15	15	10,699	0.14%
2021/11/16	8	28.51	2	28.50	28.45	6	10,782	0.06%
2021/11/15	15	28.78	4	29.13	28.80	11	10,695	0.10%
2021/11/12	52	29.66	8	29.43	29.55	44	10,498	0.42%
2021/11/11	6	27.73	0	0.00	27.50	6	10,105	0.06%
2021/11/10	97	28.41	0	0.00	28.15	97	10,236	0.95%
2021/11/09	174	27.90	1	28.00	27.95	173	10,379	1.67%	大買/鉅額交易
2021/11/08	2	27.65	81	27.75	27.85	-79	10,598	-0.75%
2021/11/05	10	27.35	0	27.10	27.55	10	10,861	0.09%
2021/11/04	16	27.32	0	0.00	27.10	16	10,873	0.15%
2021/11/03	12	27.31	1	27.55	27.50	11	10,892	0.10%
2021/11/02	213	26.98	0	0.00	26.95	213	11,027	1.93%	大買/鉅額交易
2021/10/29	0	0.00	1	26.90	27.00	-1	11,323	-0.01%
2021/10/28	5	26.70	0	0.00	26.95	5	11,313	0.04%
2021/10/27	40	26.68	2	26.60	26.55	38	11,359	0.33%
2021/10/26	10	26.85	3	26.78	26.80	7	11,391	0.06%
2021/10/22	25	26.53	13	26.85	26.35	12	11,536	0.10%
2021/10/21	15	26.78	0	0.00	26.85	15	11,544	0.13%
2021/10/20	1	26.90	0	0.00	26.90	1	11,630	0.01%
2021/10/19	50	27.10	7	27.30	27.30	43	11,719	0.37%
2021/10/18	305	27.58	0	0.00	27.35	305	11,753	2.59%	大買/鉅額交易
2021/10/15	25	27.17	1	27.35	27.20	24	11,849	0.20%
2021/10/14	90	26.81	1	27.05	26.95	89	12,027	0.74%
2021/10/13	1	27.15	64	27.29	27.15	-63	12,000	-0.52%
2021/10/12	21	28.15	2	27.88	27.75	19	12,108	0.16%
2021/10/08	3	28.43	5	28.05	28.10	-2	12,156	-0.02%
2021/10/07	23	28.54	3	28.58	28.70	20	12,374	0.16%
2021/10/06	8	28.00	3.4	27.97	28.10	4.6	12,730	0.04%
2021/10/04	39.9	27.21	34	27.33	26.85	5.9	12,812	0.05%
2021/10/01	34.1	28.43	0	0.00	28.10	34.1	12,723	0.27%
2021/09/30	166.2	29.01	0	0.00	28.95	166.2	12,932	1.29%	大買/鉅額交易
2021/09/29	48.2	30.53	38	31.14	29.80	10.2	13,036	0.08%
2021/09/28	4	30.31	23.1	30.57	31.00	-19.1	13,169	-0.15%
2021/09/27	3	30.17	22.2	30.14	30.35	-19.2	16,563	-0.12%
2021/09/24	30	29.15	14	29.43	29.25	16	18,467	0.09%
2021/09/23	7	29.06	0	0.00	29.15	7	18,717	0.04%
2021/09/22	14.2	28.60	0	0.00	28.65	14.2	18,974	0.07%
2021/09/17	32.5	29.72	0	0.00	29.10	32.5	19,124	0.17%
2021/09/16	12	29.68	12	29.84	29.90	0	18,943	0.00%
2021/09/15	1	29.00	0	0.00	28.80	1	18,890	0.01%
2021/09/14	2	29.30	1	29.30	29.15	1	19,005	0.01%
2021/09/13	2.1	29.23	0	0.00	29.40	2.1	19,224	0.01%
2021/09/10	1	28.85	0	0.00	28.90	1	19,502	0.01%
2021/09/09	2.9	28.48	0	0.00	28.50	2.9	19,690	0.01%
2021/09/08	0	0.00	2	28.68	28.45	-2	19,913	-0.01%
2021/09/07	15	28.55	2	28.60	28.85	13	20,858	0.06%
2021/09/06	4	28.75	1	28.65	28.50	3	21,221	0.01%
2021/09/03	5	29.50	0	0.00	29.25	5	21,757	0.02%
2021/09/02	21	29.61	0	0.00	29.45	21	22,413	0.09%
2021/09/01	8	30.22	0	0.00	30.10	8	22,929	0.03%
2021/08/31	2	29.70	1	30.25	30.45	1	23,466	0.00%
2021/08/27	1	29.25	2	29.30	29.50	-1	24,911	0.00%
2021/08/26	11	29.00	0	0.00	29.05	11	25,559	0.04%
2021/08/25	2	28.85	0	0.00	28.90	2	26,376	0.01%
2021/08/24	10	28.85	0	0.00	28.75	10	26,576	0.04%
2021/08/20	12	28.28	8	28.52	28.10	4	27,069	0.01%
2021/08/18	0	0.00	2	28.85	29.95	-2	27,251	-0.01%
2021/08/17	31	29.74	0	0.00	29.20	31	27,885	0.11%
2021/08/16	5	31.10	0	30.50	29.90	5	27,993	0.02%
2021/08/13	11	31.06	15	31.72	31.20	-4	28,018	-0.01%
2021/08/12	3	30.80	0	31.30	31.30	3	28,173	0.01%
2021/08/11	75	30.62	0	0.00	30.00	75	28,360	0.26%
2021/08/10	6	30.40	0	0.00	30.70	6	28,688	0.02%
2021/08/09	25	30.67	25	30.60	30.70	0	29,084	0.00%
2021/08/06	2	31.15	18	30.97	30.95	-16	29,674	-0.05%
2021/08/05	20	31.14	29	30.69	30.90	-9	29,798	-0.03%
2021/08/04	4	30.15	9	30.12	30.30	-5	30,190	-0.02%
2021/08/03	1	29.65	51	29.55	29.60	-50	30,703	-0.16%
2021/07/30	5	29.20	2	29.30	29.15	3	31,833	0.01%
2021/07/28	7	28.97	4	29.00	28.90	3	32,510	0.01%
2021/07/27	31	29.30	0.1	29.35	29.25	30.9	33,073	0.09%
2021/07/26	52	30.16	0	0.00	29.75	52	33,683	0.15%
2021/07/23	1	30.50	1	30.45	30.45	0	34,349	0.00%
2021/07/22	2	29.65	2	29.40	29.45	0	34,457	0.00%
2021/07/21	1	29.25	3	29.82	29.30	-2	34,896	-0.01%
2021/07/20	10.1	30.30	22	30.43	30.05	-11.9	35,053	-0.03%
2021/07/19	10.1	31.43	1	31.34	31.40	9.1	35,307	0.03%
2021/07/16	0	0.00	32	31.42	31.30	-32	36,742	-0.09%
2021/07/15	49	30.98	0	0.00	31.15	49	37,062	0.13%
2021/07/14	8	29.88	2.2	29.52	30.05	5.8	37,787	0.02%
2021/07/13	22	30.17	5	30.21	30.15	17	38,665	0.04%
2021/07/12	6	31.72	1	31.85	31.45	5	38,720	0.01%
2021/07/09	13	32.07	7	31.89	31.80	6	39,020	0.02%
2021/07/08	19.1	31.89	18	31.96	32.10	1.1	39,246	0.00%
2021/07/07	52.1	32.45	145.1	32.46	31.80	-92.9	39,497	-0.24%	大賣/
2021/07/06	10	32.94	35.1	33.12	33.35	-25.1	39,662	-0.06%
2021/07/05	129	32.47	44	32.77	32.75	85	39,482	0.22%	大買/
2021/07/02	220.1	34.28	579.1	33.27	32.00	-359	39,015	-0.92%	大買/大賣/鉅額交易
2021/07/01	486	31.85	128.3	31.81	32.90	357.7	35,475	1.01%	大買/大賣/鉅額交易
2021/06/30	6	29.79	45	29.82	29.95	-39	33,491	-0.12%
2021/06/29	10	29.33	0	0.00	29.30	10	33,314	0.03%
2021/06/28	6	29.54	23	29.41	29.70	-17	33,309	-0.05%
2021/06/25	2	29.00	0	0.00	29.05	2	33,238	0.01%
2021/06/24	0	0.00	8	28.70	29.15	-8	33,558	-0.02%
2021/06/23	10.1	28.63	20	28.73	28.75	-9.9	34,034	-0.03%
2021/06/22	1	29.55	1	29.00	29.00	0	34,354	0.00%
2021/06/21	6	28.03	5	28.42	28.50	1	34,152	0.00%
2021/06/18	33.1	29.65	13	29.15	29.10	20.1	33,904	0.06%
2021/06/17	14	29.24	7	29.21	29.55	7	33,817	0.02%
2021/06/16	47	29.90	64	30.50	29.05	-17	33,732	-0.05%
2021/06/15	82	30.14	16	30.25	30.10	66	32,787	0.20%
2021/06/11	16	30.01	12	30.15	30.00	4	32,499	0.01%
2021/06/09	108	29.98	73	30.23	30.05	35	31,523	0.11%	大買/
2021/06/08	65	30.00	50	30.16	29.80	15	31,112	0.05%
2021/06/07	60.2	29.88	66.1	29.78	29.80	-5.9	30,592	-0.02%
2021/06/04	8	28.94	30	28.74	28.60	-22	29,651	-0.07%
2021/06/03	50	28.37	66	28.31	28.50	-16	29,516	-0.05%
2021/06/02	102	28.09	58.1	28.10	27.60	43.9	29,646	0.15%	大買/
2021/06/01	0	0.00	2	26.95	27.00	-2	28,925	-0.01%
2021/05/31	12	26.95	32	27.09	26.80	-20	28,924	-0.07%
2021/05/28	15	26.34	5	26.60	26.20	10	28,562	0.04%
2021/05/27	12	25.99	12.1	25.86	25.75	-0.1	28,446	0.00%
2021/05/26	4	25.99	5	25.73	26.05	-1	28,348	0.00%
2021/05/25	29.5	26.70	17	26.46	25.90	12.5	28,179	0.04%
2021/05/24	42	25.20	13.1	25.27	25.15	28.9	27,684	0.10%
2021/05/21	0	0.00	20	24.64	24.80	-20	27,756	-0.07%
2021/05/20	21	24.86	1	25.15	24.00	20	27,565	0.07%
2021/05/19	24.1	24.41	9	24.37	24.45	15.1	27,252	0.06%
2021/05/18	56	24.59	31.1	24.65	24.85	24.9	26,955	0.09%
2021/05/17	5.1	24.85	10	24.85	24.05	-4.9	26,378	-0.02%
2021/05/14	15	27.42	7.1	27.46	26.70	7.9	25,940	0.03%
2021/05/13	17	25.07	0	0.00	25.00	17	25,311	0.07%
2021/05/12	25.1	26.51	19	25.93	25.70	6.1	25,069	0.02%
2021/05/11	18	28.54	14	29.38	28.00	4	24,485	0.02%
2021/05/10	27	28.77	15	29.06	28.90	12	23,939	0.05%
2021/05/07	11.2	29.15	1	29.05	29.05	10.2	23,292	0.04%
2021/05/06	13	32.10	91	32.21	32.25	-78	22,826	-0.34%
2021/05/05	29	31.67	45	31.90	31.30	-16	22,518	-0.07%
2021/05/04	45.2	30.64	43	30.76	30.20	2.2	22,164	0.01%
2021/05/03	39	33.31	46	32.90	32.65	-7	21,499	-0.03%
2021/04/29	31	33.71	28	33.25	33.50	3	20,888	0.01%
2021/04/28	44	32.46	12	32.55	32.50	32	20,155	0.16%
2021/04/27	26	32.26	7	32.76	32.60	19	20,086	0.09%
2021/04/26	19.2	31.75	24	31.87	32.10	-4.9	19,617	-0.02%
2021/04/23	56	31.09	43	31.28	31.30	13	19,396	0.07%
2021/04/22	38	32.16	49.3	32.27	31.75	-11.3	19,134	-0.06%
2021/04/21	53	31.35	65	31.47	31.40	-12	17,793	-0.07%
2021/04/20	124.1	31.36	36	31.62	31.85	88.1	17,379	0.51%	大買/
2021/04/19	41	31.78	67.4	31.78	32.65	-26.4	16,683	-0.16%
2021/04/16	55	29.69	20	29.75	29.70	35	15,557	0.22%
2021/04/15	62	29.06	74	29.13	29.15	-12	15,203	-0.08%
2021/04/14	6	28.01	10	27.78	27.90	-4	14,958	-0.03%
2021/04/13	60	28.72	13	28.67	28.20	47	14,843	0.32%
2021/04/12	36	29.02	38	29.25	29.60	-2	14,702	-0.01%
2021/04/09	10	28.15	36	28.25	28.45	-26	14,253	-0.18%
2021/04/08	25	27.59	12	27.55	28.00	13	14,186	0.09%
2021/04/07	35.8	27.67	2	27.60	27.80	33.8	14,574	0.23%
2021/04/06	4	27.91	49	27.94	27.90	-45	14,641	-0.31%
2021/04/01	23	27.29	2	27.35	27.30	21	14,455	0.15%
2021/03/31	13	27.64	4	27.55	27.50	9	14,359	0.06%
2021/03/30	15	27.03	11	27.02	27.30	4	14,217	0.03%
2021/03/29	21	27.26	16	26.98	27.00	5	14,377	0.03%
2021/03/26	17	26.69	5	26.90	26.80	12	15,094	0.08%
2021/03/25	1	26.75	98	25.73	25.95	-97	14,603	-0.66%
2021/03/24	0	0.00	25	24.79	24.95	-25	14,095	-0.18%
2021/03/23	30	24.40	0	0.00	24.55	30	14,129	0.21%
2021/03/22	0	0.00	12	24.63	24.55	-12	14,127	-0.08%
2021/03/19	30	24.18	7	24.15	24.10	23	14,283	0.16%
2021/03/18	16	24.80	5.2	24.95	24.85	10.8	14,257	0.08%
2021/03/17	30	24.95	21	25.05	25.00	9	14,337	0.06%
2021/03/16	0	25.20	0	0.00	25.15	0	14,472	0.00%
2021/03/15	2	25.63	11.1	25.54	25.60	-9.1	14,467	-0.06%
2021/03/12	7	25.18	11	25.35	25.30	-4	14,393	-0.03%
2021/03/11	1	25.20	15	25.14	25.10	-14	14,430	-0.10%
2021/03/10	21	25.18	3	25.03	25.35	18	14,519	0.12%
2021/03/09	13	25.41	44	25.03	25.25	-31	14,525	-0.21%
2021/03/08	89	25.60	29	25.35	25.65	60	14,413	0.42%
2021/03/05	9	24.25	1	24.20	23.85	8	13,681	0.06%
2021/03/04	2	24.35	10	24.42	24.35	-8	13,792	-0.06%
2021/03/03	0	0.00	1	23.95	23.95	-1	13,780	-0.01%
2021/03/02	1	23.50	41	23.76	23.55	-40	13,978	-0.29%
2021/02/25	2	23.83	39	23.83	23.85	-37	14,393	-0.26%
2021/02/24	5	24.00	3	23.70	23.65	2	14,651	0.01%
2021/02/23	0	0.00	49	23.92	24.35	-49	14,864	-0.33%
2021/02/22	20	23.55	10	23.82	23.50	10	14,685	0.07%
2021/02/19	8	23.75	63	23.67	23.50	-55	15,307	-0.36%
2021/02/18	60	23.32	66	23.52	23.25	-6	15,492	-0.04%
2021/02/17	0	0.00	28	23.06	23.00	-28	15,831	-0.18%
2021/02/05	1	22.50	0	0.00	22.60	1	16,518	0.01%
2021/02/04	0	0.00	21	22.35	22.55	-21	16,886	-0.12%
2021/02/02	0	0.00	1	21.55	21.80	-1	17,681	-0.01%
2021/02/01	3	21.50	3	21.03	21.55	0	18,013	0.00%
2021/01/29	3	21.03	0	0.00	20.90	3	18,260	0.02%
2021/01/28	2	21.05	0	0.00	21.05	2	18,452	0.01%
2021/01/27	5	21.58	0	0.00	21.55	5	18,929	0.03%
2021/01/26	4	22.00	2	22.00	21.85	2	19,461	0.01%
2021/01/25	0	0.00	3	22.00	22.15	-3	20,193	-0.01%
2021/01/22	5	21.78	2	21.80	22.00	3	20,509	0.01%
2021/01/21	20	21.15	21	20.82	21.40	-1	20,749	0.00%
2021/01/20	17	21.98	5	21.17	21.10	12	21,386	0.06%
2021/01/19	20	22.45	0	0.00	22.45	20	22,351	0.09%
2021/01/18	12	22.47	50	22.11	22.45	-38	23,010	-0.17%
2021/01/15	22	22.84	0	0.00	22.55	22	23,183	0.09%
2021/01/14	17	22.89	0	0.00	23.45	17	23,266	0.07%
2021/01/13	1	23.05	0	0.00	23.20	1	23,221	0.00%
2021/01/12	21	22.91	5	23.45	23.10	16	23,313	0.07%
2021/01/11	32	23.27	10	23.46	23.35	22	23,266	0.09%
2021/01/08	36	23.58	13	23.27	23.50	23	23,488	0.10%
2021/01/07	6	23.91	8	23.81	23.95	-2	23,507	-0.01%
2021/01/06	5	23.97	0	0.00	23.35	5	23,377	0.02%
2021/01/05	5	24.23	4	24.59	24.30	1	23,331	0.00%
2021/01/04	0	0.00	31	23.95	24.10	-31	23,022	-0.13%
2020/12/31	11	23.61	6	23.68	23.75	5	22,751	0.02%
2020/12/30	73	23.57	2	23.78	23.55	71	22,459	0.32%
2020/12/29	0	0.00	2	23.10	23.10	-2	21,832	-0.01%
2020/12/28	6	22.95	11	22.90	22.95	-5	21,601	-0.02%
2020/12/25	1	22.70	20	22.68	22.75	-19	21,460	-0.09%
2020/12/24	42	22.79	84	22.84	22.65	-42	21,423	-0.20%
2020/12/23	5	22.25	6	22.63	22.30	-1	21,281	0.00%
2020/12/22	101	23.20	35	22.83	22.20	66	21,110	0.31%	大買/
2020/12/21	24	22.19	10	22.20	22.20	14	20,107	0.07%
2020/12/17	33	21.63	0	0.00	21.35	33	19,999	0.17%
2020/12/16	10	21.85	0	0.00	21.85	10	19,924	0.05%
2020/12/15	4	21.48	0	0.00	21.40	4	19,902	0.02%
2020/12/14	12	21.84	0	0.00	22.25	12	19,836	0.06%
2020/12/11	2	21.95	4	22.30	22.00	-2	19,820	-0.01%
2020/12/10	30	22.35	0	0.00	22.45	30	19,784	0.15%
2020/12/09	3	22.13	5	22.09	22.35	-2	19,778	-0.01%
2020/12/08	5	22.37	0	0.00	22.35	5	20,209	0.02%
2020/12/07	9	22.47	16	23.10	22.50	-7	20,619	-0.03%
2020/12/04	5	22.93	1	23.00	23.00	4	20,686	0.02%
2020/12/03	1	22.65	23	22.71	22.45	-22	21,230	-0.10%
2020/12/02	28	22.86	23	22.87	22.70	5	21,995	0.02%
2020/11/30	24	23.74	12	23.75	23.40	12	22,222	0.05%
2020/11/27	7	23.23	0	23.30	23.25	7	22,335	0.03%
2020/11/26	27	23.62	0	0.00	23.45	27	22,207	0.12%
2020/11/25	4	23.43	0	0.00	23.45	4	22,044	0.02%
2020/11/24	11	23.56	0	0.00	23.45	11	22,175	0.05%
2020/11/23	0	0.00	10	23.73	24.00	-10	22,055	-0.05%
2020/11/20	28	23.44	5	23.70	23.50	23	21,847	0.11%
2020/11/19	4	24.11	8	24.08	24.10	-4	21,994	-0.02%
2020/11/18	32	24.25	22	24.17	24.00	10	22,015	0.05%
2020/11/17	2	23.25	2	23.75	23.70	0	21,592	0.00%
2020/11/16	2	23.35	9	23.24	23.40	-7	21,668	-0.03%
2020/11/13	5	23.40	22	23.72	23.05	-17	21,653	-0.08%
2020/11/12	3	22.77	0	0.00	22.60	3	21,895	0.01%
2020/11/11	1	24.25	3	23.77	23.55	-2	22,015	-0.01%
2020/11/10	5	23.45	0	0.00	23.15	5	22,065	0.02%
2020/11/09	2	23.10	8	23.17	23.65	-6	21,824	-0.03%
2020/11/06	7	23.04	4	23.05	23.00	3	21,415	0.01%
2020/11/05	16	22.84	16	22.88	23.00	0	21,116	0.00%
2020/11/04	1	22.90	1	22.90	22.80	0	21,000	0.00%
2020/11/03	4	23.14	18	23.09	23.05	-14	20,453	-0.07%
2020/11/02	5	22.77	5	22.91	22.30	0	19,871	0.00%
2020/10/30	2	22.68	2	22.73	22.75	0	19,090	0.00%
2020/10/29	23	22.72	6	22.68	22.75	17	18,736	0.09%
2020/10/28	6	22.50	5.2	22.50	22.50	0.8	18,375	0.00%
2020/10/27	38	22.09	66	22.54	22.15	-28	17,655	-0.16%
2020/10/26	7	22.11	6	21.95	21.35	1	16,454	0.01%
2020/10/23	0	0.00	3	21.02	21.15	-3	15,739	-0.02%
2020/10/22	12	20.49	7	20.71	20.55	5	15,560	0.03%
2020/10/21	1	20.55	11	20.40	20.55	-10	15,323	-0.07%
2020/10/20	2	20.35	32	20.16	20.30	-30	15,212	-0.20%
2020/10/19	0	0.00	1	19.90	20.00	-1	15,121	-0.01%
2020/10/16	21	19.93	5	19.50	19.80	16	15,039	0.11%
2020/10/15	11	19.68	5	19.71	19.95	6	14,777	0.04%
2020/10/14	0	0.00	15	19.49	19.50	-15	14,574	-0.10%
2020/10/13	5	19.03	5	19.10	18.90	0	14,400	0.00%
2020/10/08	0	0.00	5	19.00	19.00	-5	14,123	-0.04%
2020/10/06	0	0.00	3	19.30	19.35	-3	14,312	-0.02%
2020/10/05	0	0.00	1	18.70	19.10	-1	14,381	-0.01%
2020/09/29	1	18.55	1	18.55	18.75	0	14,419	0.00%
2020/09/28	0	0.00	1	18.60	18.95	-1	14,398	-0.01%
2020/09/25	1	18.30	10	18.55	18.30	-9	14,423	-0.06%
2020/09/24	1	18.10	0	0.00	18.00	1	14,305	0.01%
2020/09/23	1	18.85	0	0.00	18.75	1	14,097	0.01%
2020/09/22	1	18.85	0	0.00	19.15	1	14,056	0.01%
2020/09/21	1	19.40	20	19.40	19.35	-19	13,977	-0.14%
2020/09/18	12	19.63	17	19.66	19.45	-5	13,968	-0.04%
2020/09/17	6	19.89	13	19.71	19.55	-7	13,889	-0.05%
2020/09/16	10	19.20	0	0.00	19.05	10	13,673	0.07%
2020/09/15	20	19.30	10	19.60	19.65	10	13,615	0.07%
2020/09/14	22	19.29	1	19.25	19.15	21	13,512	0.16%
2020/09/11	13	20.70	11	20.95	19.90	2	13,290	0.02%
2020/09/10	6	20.75	7	20.84	20.90	-1	12,760	-0.01%
2020/09/09	3	20.47	5	20.33	20.50	-2	12,245	-0.02%
2020/09/08	10	20.97	11	20.90	20.75	-1	11,962	-0.01%
2020/09/07	2	21.40	22	21.38	21.45	-20	11,200	-0.18%
2020/09/04	5	19.65	4	19.73	19.50	1	10,332	0.01%
2020/09/03	1	19.65	10	19.37	19.55	-9	10,040	-0.09%
2020/09/02	5	19.79	5	19.62	19.15	0	9,755	0.00%
2020/09/01	3	19.08	5	18.99	19.10	-2	9,488	-0.02%
2020/08/31	0	0.00	9	19.09	19.20	-9	9,487	-0.09%
2020/08/28	7	19.36	11	19.33	19.00	-4	9,432	-0.04%
2020/08/27	16	19.18	1	18.80	18.75	15	9,143	0.16%
2020/08/26	32	19.06	6	19.12	19.10	26	8,908	0.29%
2020/08/25	10	19.18	14	19.25	18.90	-4	8,808	-0.05%
2020/08/24	11	18.50	4	18.76	19.00	7	8,210	0.09%
2020/08/21	9	18.87	2	18.78	18.75	7	8,047	0.09%
2020/08/20	15	18.29	4	18.33	18.35	11	7,781	0.14%
2020/08/19	8	18.93	36	18.87	19.20	-28	7,423	-0.38%
2020/08/18	34	18.65	61	18.49	18.75	-27	6,994	-0.39%
2020/08/17	3	17.88	26	17.67	18.30	-23	6,069	-0.38%
2020/08/14	0	0.00	15	16.25	16.65	-15	5,671	-0.26%
2020/08/13	0	0.00	2	15.20	15.15	-2	5,420	-0.04%
2020/08/11	0	0.00	11	14.90	14.90	-11	5,663	-0.19%
2020/08/10	0	0.00	20	14.95	15.00	-20	5,646	-0.35%
2020/07/27	30	14.48	0	0.00	14.35	30	5,792	0.52%
2020/07/23	0	0.00	25	15.00	15.00	-25	5,870	-0.43%
2020/07/21	20	14.45	20	14.70	14.65	0	5,812	0.00%
2020/07/17	20	14.55	1	14.70	14.60	19	5,843	0.33%
2020/07/15	1	14.55	0	0.00	14.60	1	5,898	0.02%
2020/07/14	10	14.55	0	0.00	14.50	10	5,936	0.17%
2020/07/10	1	14.55	5	15.05	14.45	-4	5,834	-0.07%
2020/07/09	8	14.99	1	15.10	14.95	7	5,747	0.12%
2020/07/08	2	14.85	0	0.00	14.75	2	5,793	0.03%
2020/07/07	0	0.00	2	15.00	14.90	-2	5,801	-0.03%
2020/07/06	6	14.91	4	14.90	14.95	2	5,809	0.03%
2020/07/03	2	14.80	0	0.00	14.90	2	5,769	0.03%
2020/07/01	1	14.45	7	14.55	14.65	-6	5,819	-0.10%
2020/06/29	16	14.69	0	0.00	14.65	16	5,870	0.27%
2020/06/24	0	0.00	1	14.85	15.00	-1	5,845	-0.02%
2020/06/22	1	14.95	2	15.05	15.05	-1	5,889	-0.02%
2020/06/19	3	14.90	1	14.90	14.90	2	5,882	0.03%
2020/06/18	2	15.03	0	0.00	14.95	2	5,905	0.03%
2020/06/15	11	14.75	1	14.70	14.60	10	6,000	0.17%
2020/06/10	0	0.00	20	15.05	15.00	-20	6,011	-0.33%
2020/06/09	1	15.20	0	0.00	15.15	1	6,110	0.02%
2020/06/05	15	15.30	0	0.00	15.30	15	6,044	0.25%
2020/06/03	0	0.00	22	14.88	14.85	-22	6,041	-0.36%
2020/06/02	10	14.35	0	0.00	14.35	10	5,901	0.17%
2020/06/01	0	0.00	110	14.40	14.40	-110	5,892	-1.87%	大賣/鉅額交易
2020/05/28	20	14.20	0	0.00	14.15	20	5,794	0.35%
2020/05/27	40	14.34	0	0.00	14.40	40	5,758	0.69%
2020/05/26	0	0.00	5	14.45	14.40	-5	5,730	-0.09%
2020/05/22	20	14.55	0	0.00	14.50	20	5,613	0.36%
2020/05/21	51	14.87	0	0.00	15.00	51	5,515	0.92%
2020/05/20	7	15.60	0	0.00	15.15	7	5,388	0.13%
2020/05/19	2	14.83	54	15.11	15.15	-52	4,976	-1.04%
2020/05/18	3	13.92	1	13.85	13.80	2	4,632	0.04%
2020/05/15	2	13.75	30	13.62	13.80	-28	4,625	-0.61%
2020/05/13	0	0.00	37	14.35	14.30	-37	4,526	-0.82%
2020/05/12	42	14.45	37	14.80	14.45	5	4,523	0.11%
2020/05/11	9	14.93	1	14.95	14.80	8	4,503	0.18%
2020/05/08	114	14.88	69	15.10	14.90	45	4,469	1.01%	大買/
2020/05/07	2	14.60	0	0.00	14.75	2	4,428	0.05%
2020/05/06	21	14.77	1	14.85	14.65	20	4,405	0.45%
2020/05/05	0	0.00	1	14.50	14.50	-1	4,365	-0.02%
2020/05/04	5	14.60	0	0.00	14.55	5	4,350	0.11%
2020/04/30	0	0.00	7	15.00	15.05	-7	4,319	-0.16%
2020/04/29	0	0.00	10	14.50	14.45	-10	4,221	-0.24%
2020/04/28	47	14.49	0	0.00	14.55	47	4,138	1.14%
2020/04/27	7	14.50	30	14.60	14.55	-23	4,295	-0.54%
2020/04/24	5	14.15	0	0.00	14.15	5	4,259	0.12%
2020/04/22	20	13.55	0	0.00	13.65	20	4,204	0.48%
2020/04/20	1	14.20	0	0.00	14.20	1	4,109	0.02%
2020/04/17	50	14.60	0	0.00	14.40	50	4,096	1.22%
2020/04/15	2	14.60	0	0.00	14.75	2	4,073	0.05%
2020/04/13	0	0.00	1	14.75	14.50	-1	4,204	-0.02%
2020/04/07	0	0.00	10	13.45	13.50	-10	4,560	-0.22%
2020/04/06	0	0.00	12	13.45	13.45	-12	4,520	-0.27%
2020/03/30	0	0.00	10	12.00	12.35	-10	4,363	-0.23%
2020/03/25	0	0.00	42	12.55	12.50	-42	4,449	-0.94%
2020/03/24	0	0.00	4	11.90	11.95	-4	4,522	-0.09%
2020/03/20	6	11.03	0	0.00	11.45	6	4,539	0.13%
2020/03/17	2	12.55	5	12.50	12.35	-3	4,403	-0.07%
2020/03/16	10	13.05	0	0.00	12.95	10	4,351	0.23%
2020/03/13	6	12.73	20	12.70	12.85	-14	4,268	-0.33%
2020/03/12	1	14.00	0	0.00	14.05	1	4,130	0.02%
2020/03/10	2	14.55	0	0.00	15.05	2	4,062	0.05%
2020/03/09	4	15.08	140	15.10	15.10	-136	3,995	-3.40%	大賣/鉅額交易
2020/03/05	5	16.50	0	0.00	16.45	5	3,847	0.13%
2020/03/04	10	16.35	0	0.00	16.40	10	3,863	0.26%
2020/03/02	0	0.00	15	16.35	16.20	-15	4,029	-0.37%
2020/02/26	5	16.75	0	0.00	16.70	5	4,010	0.12%
2020/02/20	10	17.45	0	0.00	17.40	10	3,985	0.25%
2020/02/12	1	17.05	0	0.00	17.15	1	4,154	0.02%
2020/01/31	0	0.00	1	16.90	17.05	-1	4,051	-0.02%
2020/01/30	2	17.15	0	0.00	16.80	2	4,097	0.05%
2020/01/17	1	18.40	0	0.00	18.45	1	3,901	0.03%
2020/01/09	7	18.42	5	18.25	18.25	2	3,954	0.05%
2020/01/08	1	18.50	0	0.00	18.45	1	3,834	0.03%
2020/01/07	3	18.80	3	18.85	18.75	0	3,715	0.00%
2020/01/06	1	19.20	1	19.05	19.05	0	3,620	0.00%
2020/01/03	1	19.20	2	19.05	19.40	-1	3,573	-0.03%
2020/01/02	144	19.05	1	19.10	19.15	143	3,422	4.18%	大買/鉅額交易
2019/12/31	5	18.56	0	0.00	18.60	5	3,158	0.16%
2019/12/30	0	0.00	1	18.55	18.55	-1	3,182	-0.03%
2019/12/20	0	0.00	1	18.55	18.45	-1	3,192	-0.03%
2019/12/19	0	0.00	2	18.50	18.60	-2	3,121	-0.06%
2019/12/17	1	18.30	0	0.00	18.40	1	3,011	0.03%
2019/12/10	1	18.35	0	0.00	18.35	1	3,452	0.03%
2019/12/02	2	18.05	0	0.00	18.05	2	3,549	0.06%
2019/11/28	2	18.35	0	0.00	18.30	2	3,606	0.06%
2019/11/27	0	0.00	1	18.65	18.75	-1	3,620	-0.03%
2019/11/25	3	18.40	0	0.00	18.40	3	3,572	0.08%
2019/11/15	10	18.20	0	0.00	18.15	10	3,734	0.27%
2019/11/14	22	18.22	0	0.00	18.25	22	3,765	0.58%
2019/11/13	7	18.04	0	0.00	17.95	7	3,789	0.18%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/10/28	0	0.00	1	18.60	18.60	-1	4,158	-0.02%
2019/10/24	6	18.68	10	18.62	18.75	-4	4,244	-0.09%
2019/10/22	0	0.00	3	18.65	18.40	-3	4,318	-0.07%
2019/10/09	0	0.00	2	17.90	17.90	-2	4,538	-0.04%
2019/10/04	10	18.30	1	18.30	18.20	9	4,492	0.20%
2019/10/03	37	18.35	0	0.00	18.35	37	4,493	0.82%
2019/10/02	2	18.43	0	0.00	18.45	2	4,586	0.04%
2019/09/20	1	18.80	0	0.00	19.00	1	4,985	0.02%
2019/09/18	0	0.00	10	18.80	18.95	-10	4,972	-0.20%
2019/09/17	6	19.15	0	0.00	19.05	6	4,952	0.12%
2019/09/16	53	19.76	23	19.53	19.40	30	4,911	0.61%
2019/09/12	10	18.95	0	0.00	18.90	10	4,525	0.22%
2019/09/05	0	0.00	10	18.90	18.85	-10	4,842	-0.21%
2019/09/02	20	19.00	0	0.00	19.05	20	4,865	0.41%
2019/08/20	11	18.55	0	0.00	18.55	11	4,683	0.23%
2019/08/15	1	18.05	0	0.00	18.05	1	4,564	0.02%
2019/08/14	15	18.45	0	0.00	18.50	15	4,477	0.34%
2019/08/12	1	18.20	1	18.30	18.20	0	4,318	0.00%
2019/08/07	1	18.55	0	0.00	18.55	1	4,296	0.02%
2019/08/05	3	19.03	0	0.00	18.85	3	4,308	0.07%
2019/08/01	2	20.30	0	0.00	20.40	2	4,272	0.05%
2019/07/29	2	20.45	0	0.00	20.45	2	4,356	0.05%
2019/07/26	2	20.50	0	0.00	20.55	2	4,395	0.05%
2019/07/25	1	20.65	0	0.00	20.65	1	4,432	0.02%
2019/07/24	13	21.27	0	0.00	20.95	13	4,480	0.29%
2019/07/23	0	0.00	1	21.25	21.25	-1	4,576	-0.02%
2019/07/12	0	0.00	28	20.65	20.65	-28	4,968	-0.56%
2019/07/11	27	20.85	0	0.00	20.65	27	4,975	0.54%
2019/07/05	1	21.20	0	0.00	21.15	1	5,081	0.02%
2019/07/02	0	0.00	3	21.45	21.45	-3	5,437	-0.06%
2019/07/01	3	21.05	0	0.00	21.20	3	5,363	0.06%
2019/06/27	0	0.00	0.5	20.15	20.15	-0.5	5,135	-0.01%
2019/06/20	0	0.00	1	20.30	20.25	-1	5,027	-0.02%
2019/06/19	0	0.00	0.5	20.25	20.30	-0.5	5,059	-0.01%
2019/06/17	2	20.45	1	20.60	20.30	1	4,974	0.02%
2019/06/12	1	19.70	0	0.00	19.85	1	4,844	0.02%
2019/06/11	0	0.00	1	20.05	20.00	-1	4,804	-0.02%
2019/06/04	10	20.34	1	20.20	20.15	9	4,969	0.18%
2019/06/03	1	20.50	12	20.35	20.25	-11	4,993	-0.22%
2019/05/30	2	21.00	0	0.00	21.00	2	5,025	0.04%
2019/05/29	1	21.00	1	21.05	20.95	0	5,061	0.00%
2019/05/24	1	21.05	0	0.00	21.10	1	5,157	0.02%
2019/05/13	0	0.00	1	21.15	21.10	-1	5,613	-0.02%
2019/05/10	0	0.00	2	21.15	21.15	-2	5,727	-0.03%
2019/05/09	0	0.00	1	22.05	21.85	-1	5,801	-0.02%
2019/05/08	1	22.00	0	0.00	22.20	1	5,766	0.02%
2019/05/03	3	21.65	0	0.00	21.85	3	5,793	0.05%
2019/04/30	2	21.25	1	21.15	21.25	1	5,701	0.02%
2019/04/29	1	21.10	0	0.00	21.05	1	5,655	0.02%
2019/04/26	7	21.42	17	21.36	21.30	-10	5,629	-0.18%
2019/04/24	0	0.00	20	24.00	23.80	-20	5,210	-0.38%
2019/04/19	0	0.00	12	23.89	24.00	-12	5,345	-0.22%
2019/04/18	0	0.00	10	23.90	23.75	-10	5,403	-0.19%
2019/04/16	6	24.12	2	24.10	24.15	4	5,534	0.07%
2019/04/15	18	24.26	0	0.00	24.20	18	5,539	0.32%
2019/04/12	0	0.00	1	24.30	24.30	-1	5,547	-0.02%
2019/04/11	11	24.80	5	24.70	24.70	6	5,516	0.11%
2019/04/10	6	24.83	5	24.86	25.10	1	5,396	0.02%
2019/04/09	11	24.66	11	24.95	25.00	0	5,269	0.00%
2019/04/03	1	23.85	0	0.00	23.80	1	5,007	0.02%
2019/04/02	8	23.85	0	0.00	23.85	8	4,994	0.16%
2019/04/01	0	0.00	6	24.10	23.90	-6	4,950	-0.12%
2019/03/28	20	24.00	0	0.00	23.95	20	4,894	0.41%
2019/03/27	0	0.00	1	24.00	24.00	-1	4,924	-0.02%
2019/03/26	6	23.85	0	0.00	23.70	6	4,946	0.12%
2019/03/20	5	24.11	0	0.00	24.10	5	4,942	0.10%
2019/03/15	1	23.55	0	0.00	23.55	1	5,029	0.02%
2019/03/12	2	23.58	0	0.00	23.45	2	5,410	0.04%
2019/03/08	4	23.80	0	0.00	23.80	4	5,612	0.07%
2019/03/06	0	0.00	1	24.05	24.05	-1	5,798	-0.02%
2019/02/26	1	24.30	0	0.00	24.00	1	6,108	0.02%
2019/02/22	3	24.40	30	24.30	24.25	-27	6,151	-0.44%
2019/02/20	1	25.20	1	24.85	24.85	0	6,141	0.00%
2019/02/19	1	24.80	3	24.80	24.80	-2	6,074	-0.03%
2019/02/18	0	0.00	1	24.50	24.60	-1	6,028	-0.02%
2019/02/15	0	0.00	3	24.20	24.20	-3	6,051	-0.05%
2019/02/14	1	24.25	0	0.00	24.40	1	6,065	0.02%
2019/02/13	0	0.00	5	24.65	24.10	-5	6,041	-0.08%
2019/02/12	5	24.50	0	0.00	24.50	5	5,987	0.08%
2019/02/11	3	24.85	0	0.00	24.75	3	5,937	0.05%
2019/01/30	0	0.00	8	24.44	25.05	-8	5,909	-0.14%
2019/01/24	3	23.75	0	0.00	24.05	3	5,868	0.05%
2019/01/23	1	23.80	0	0.00	23.60	1	5,911	0.02%
2019/01/21	1	24.20	0	0.00	24.30	1	5,966	0.02%
2019/01/18	4	24.06	0	0.00	24.00	4	5,995	0.07%
2019/01/17	0	0.00	3	24.00	23.80	-3	6,055	-0.05%
2019/01/16	1	23.45	0	0.00	23.40	1	6,142	0.02%
2019/01/15	0	0.00	1	23.35	23.60	-1	6,245	-0.02%
2019/01/14	2	23.70	0	0.00	23.30	2	6,267	0.03%
2019/01/11	0	0.00	1	23.10	23.20	-1	6,355	-0.02%
2019/01/10	1	23.25	1	23.25	23.20	0	6,439	0.00%
2019/01/03	0	0.00	1	21.55	21.70	-1	6,338	-0.02%
2018/12/28	1	21.95	0	0.00	21.85	1	6,327	0.02%
2018/12/21	1	22.00	0	0.00	22.35	1	6,482	0.02%
2018/12/20	0	0.00	1	22.05	21.75	-1	6,484	-0.02%
2018/12/17	1	22.60	0	0.00	22.60	1	6,788	0.01%
2018/12/10	0	0.00	7	23.45	23.40	-7	6,673	-0.10%
2018/12/07	10	24.62	8	24.18	24.30	2	6,611	0.03%
2018/12/06	5	23.35	12	24.14	23.40	-7	6,494	-0.11%
2018/12/05	7	23.91	10	24.28	24.15	-3	6,466	-0.05%
2018/12/04	24	24.06	5	24.05	24.05	19	6,355	0.30%
2018/12/03	7	23.75	3	23.75	24.00	4	6,242	0.06%
2018/11/28	3	21.58	6	21.57	21.60	-3	5,819	-0.05%
2018/11/23	3	23.60	1	23.50	22.65	2	5,669	0.04%
2018/11/22	1	23.75	0	0.00	23.35	1	5,608	0.02%
2018/11/21	20	22.60	0	0.00	22.50	20	5,583	0.36%
2018/11/20	20	22.55	0	0.00	22.60	20	5,617	0.36%
2018/11/16	11	22.69	1	22.70	22.60	10	5,671	0.18%
2018/11/13	1	22.55	0	0.00	22.45	1	5,804	0.02%
2018/10/31	0	0.00	1	20.85	20.85	-1	6,540	-0.02%
2018/10/30	1	19.95	0	0.00	20.00	1	6,525	0.02%
2018/10/29	0	0.00	1	20.40	20.35	-1	6,542	-0.02%
2018/10/25	1	19.60	0	0.00	19.50	1	6,541	0.02%
2018/10/15	2	25.15	30	24.90	24.65	-28	5,997	-0.47%
2018/10/11	0	0.00	88	25.24	25.15	-88	5,961	-1.48%
2018/10/04	0	0.00	6	29.10	28.95	-6	6,031	-0.10%
2018/10/01	15	30.05	0	0.00	30.15	15	6,034	0.25%
2018/09/28	5	30.40	5	30.15	30.40	0	6,102	0.00%
2018/09/27	40	29.75	1	29.80	29.70	39	6,035	0.65%
2018/09/26	2	30.28	0	0.00	29.80	2	6,041	0.03%
2018/09/25	0	0.00	1	29.80	29.80	-1	5,999	-0.02%
2018/09/21	13	28.65	3	28.55	29.05	10	5,911	0.17%
2018/09/20	3	27.55	0	0.00	28.25	3	5,828	0.05%
2018/09/19	0	0.00	5	27.90	27.70	-5	5,871	-0.09%
2018/09/18	2	28.15	0	0.00	28.00	2	5,891	0.03%
2018/09/17	5	28.40	0	0.00	28.15	5	5,964	0.08%
2018/09/13	0	0.00	1	28.30	28.20	-1	6,122	-0.02%
2018/09/11	2	27.60	0	0.00	27.70	2	6,289	0.03%
2018/09/10	0	0.00	0.3	27.70	27.65	-0.3	6,231	0.00%
2018/09/07	0	0.00	0.3	28.60	28.60	-0.3	6,213	0.00%
2018/08/31	0	0.00	1	29.80	29.65	-1	6,548	-0.02%
2018/08/30	12	30.41	0	0.00	30.00	12	6,645	0.18%
2018/08/29	20	30.68	0	0.00	30.50	20	6,659	0.30%
2018/08/28	10	30.90	0	0.00	30.75	10	6,708	0.15%
2018/08/27	0	0.00	2	30.80	31.00	-2	6,691	-0.03%
2018/08/24	10	30.55	0	0.00	30.90	10	6,775	0.15%
2018/08/22	11	31.17	0	0.00	31.00	11	7,023	0.16%
2018/08/21	1	30.95	0	0.00	31.20	1	7,084	0.01%
2018/08/20	2	31.30	0	0.00	31.30	2	7,167	0.03%
2018/08/16	0	0.00	10	30.35	30.45	-10	7,182	-0.14%
2018/08/15	11	30.51	3	30.75	31.00	8	7,273	0.11%
2018/08/14	1	30.80	4	31.09	31.10	-3	7,046	-0.04%
2018/08/10	0	0.00	2	29.75	29.30	-2	7,382	-0.03%
2018/08/08	0.2	29.70	2	29.45	29.75	-1.8	7,413	-0.02%
2018/08/07	0.3	29.10	0	0.00	29.20	0.3	7,427	0.00%
2018/07/24	0	0.00	1	27.35	27.25	-1	7,695	-0.01%
2018/07/23	1	27.00	0	0.00	27.00	1	7,747	0.01%
2018/07/20	4	26.90	0	0.00	26.75	4	7,968	0.05%
2018/07/18	1	27.60	15	27.70	27.50	-14	8,138	-0.17%
2018/07/13	0	0.00	1	29.70	29.90	-1	8,521	-0.01%
2018/07/12	2	29.35	0	0.00	29.40	2	8,529	0.02%
2018/07/03	0	0.00	4	29.70	29.75	-4	9,286	-0.04%
2018/06/28	1	29.95	0	0.00	29.40	1	9,253	0.01%
2018/06/22	2	29.40	2	30.00	29.75	0	9,401	0.00%
2018/06/21	0	0.00	2	29.35	29.40	-2	9,392	-0.02%
2018/06/20	14	29.31	10	29.45	29.15	4	9,424	0.04%
2018/06/19	2	28.55	1	28.25	28.10	1	9,383	0.01%
2018/06/15	3	28.73	0	0.00	28.65	3	9,373	0.03%
2018/06/12	0	0.00	1	29.90	29.85	-1	9,474	-0.01%
2018/06/11	0	0.00	1	31.00	30.25	-1	9,420	-0.01%
2018/06/08	1	31.55	0	0.00	31.20	1	9,428	0.01%
2018/06/07	0	0.00	4	32.03	31.90	-4	9,401	-0.04%
2018/06/06	30	31.60	30	31.25	31.15	0	9,397	0.00%
2018/06/05	1	31.25	1	31.40	31.20	0	9,382	0.00%
2018/06/04	1	31.75	1	31.70	31.70	0	9,349	0.00%
2018/06/01	44	31.50	40	31.60	31.50	4	9,322	0.04%
2018/05/31	0	0.00	1.6	32.11	32.10	-1.6	9,197	-0.02%
2018/05/29	1	31.55	1	32.00	31.45	0	9,030	0.00%
2018/05/28	2	31.60	12	31.31	31.30	-10	9,018	-0.11%
2018/05/24	6	33.26	6	33.40	33.20	0	9,103	0.00%
2018/05/23	4	34.04	2	33.68	34.00	2	9,061	0.02%
2018/05/22	5	33.35	0	0.00	33.25	5	8,908	0.06%
2018/05/21	22	33.83	1	33.80	33.60	21	8,885	0.24%
2018/05/18	22	33.13	29	33.23	33.95	-7	8,590	-0.08%
2018/05/14	0	0.00	1	31.70	32.40	-1	8,370	-0.01%
2018/05/09	2	31.30	2	31.60	31.05	0	8,365	0.00%
2018/05/08	1	32.80	1	33.50	32.60	0	8,392	0.00%
2018/05/07	0	0.00	1	33.20	33.35	-1	8,430	-0.01%
2018/05/04	1	32.25	0	0.00	32.55	1	8,521	0.01%
2018/04/30	0	0.00	1	33.05	33.00	-1	8,651	-0.01%
2018/04/27	17	33.26	15	33.35	33.55	2	8,690	0.02%
2018/04/26	1	33.80	3	33.47	33.60	-2	8,736	-0.02%
2018/04/25	3	32.07	2	32.30	32.10	1	8,639	0.01%
2018/04/24	10	32.25	10	32.60	32.95	0	8,660	0.00%
2018/04/23	10	32.25	0	0.00	32.50	10	8,688	0.12%
2018/04/20	6	33.83	32	33.73	33.10	-26	8,766	-0.30%
2018/04/19	15	33.20	4	32.79	33.00	11	8,722	0.13%
2018/04/18	0	0.00	3	32.72	32.65	-3	8,774	-0.03%
2018/04/17	3	31.77	5	31.98	31.55	-2	8,829	-0.02%
2018/04/16	4	32.43	2	32.50	32.25	2	9,057	0.02%
2018/04/13	1	31.85	3	31.83	31.90	-2	9,208	-0.02%
2018/04/12	0	0.00	2	31.15	31.10	-2	9,504	-0.02%
2018/04/11	1	30.45	20	31.00	30.25	-19	9,729	-0.20%
2018/04/10	18	31.20	0	0.00	31.15	18	10,059	0.18%
2018/04/09	5	31.25	12	30.80	31.40	-7	10,351	-0.07%
2018/04/03	0	0.00	3	29.35	29.35	-3	10,573	-0.03%
2018/03/31	0	0.00	5	30.70	30.60	-5	12,081	-0.04%
2018/03/30	11	30.70	5	30.67	30.65	6	13,086	0.05%
2018/03/29	2	30.40	2	30.50	30.50	0	13,452	0.00%
2018/03/28	3	30.30	0	0.00	30.05	3	13,439	0.02%
2018/03/27	0	0.00	7	30.04	30.00	-7	13,456	-0.05%
2018/03/26	0	0.00	1	30.00	29.60	-1	13,432	-0.01%
2018/03/23	9	28.52	10	29.23	29.75	-1	13,414	-0.01%
2018/03/22	1	29.55	1	30.10	29.45	0	13,356	0.00%
2018/03/21	0	0.00	4	30.00	29.45	-4	13,407	-0.03%
2018/03/20	0	0.00	1	29.90	29.90	-1	13,481	-0.01%
2018/03/19	1	29.30	11	29.65	29.50	-10	13,563	-0.07%
2018/03/15	0	0.00	1	29.50	29.40	-1	13,649	-0.01%
2018/03/14	0	0.00	1	29.30	29.40	-1	13,650	-0.01%
2018/03/13	1	28.80	0	0.00	28.80	1	13,868	0.01%
2018/03/12	0	0.00	5	29.00	28.60	-5	13,987	-0.04%
2018/03/09	8	28.00	0	0.00	27.95	8	14,164	0.06%
2018/03/07	3	28.10	0	0.00	27.90	3	15,475	0.02%
2018/03/06	0	28.25	0	0.00	28.35	0	15,565	0.00%
2018/03/05	2	28.08	0	0.00	27.90	2	15,651	0.01%
2018/03/02	7	29.09	0	0.00	28.90	7	15,668	0.04%
2018/03/01	3	29.40	12	29.32	29.70	-9	15,776	-0.06%
2018/02/27	0	0.00	5	29.65	29.20	-5	15,719	-0.03%
2018/02/26	5	28.95	1	28.85	29.00	4	15,721	0.03%
2018/02/12	1	26.75	0	0.00	26.65	1	16,094	0.01%
2018/02/07	0	0.00	5	27.50	26.90	-5	16,513	-0.03%
2018/02/06	1	26.00	15	26.72	26.35	-14	16,691	-0.08%
2018/02/05	5	28.10	0	0.00	28.05	5	17,180	0.03%
2018/02/02	0	0.00	2	29.10	28.95	-2	17,734	-0.01%
2018/02/01	2	28.95	6	29.09	28.80	-4	17,753	-0.02%
2018/01/31	16	28.59	0	0.00	28.75	16	17,730	0.09%
2018/01/30	2	30.05	0	0.00	29.35	2	17,647	0.01%
2018/01/29	0	0.00	4	30.25	30.50	-4	17,715	-0.02%
2018/01/26	2	30.03	10	30.07	29.80	-8	17,625	-0.05%
2018/01/25	1	29.50	0	0.00	29.55	1	17,442	0.01%
2018/01/24	0	0.00	2	29.30	29.45	-2	17,377	-0.01%
2018/01/22	4	29.26	1	28.95	29.70	3	17,341	0.02%
2018/01/19	9	29.36	41	29.39	29.15	-32	17,290	-0.19%
2018/01/18	11	30.03	9	29.85	29.80	2	17,160	0.01%
2018/01/17	2	30.20	2	30.00	30.15	0	17,062	0.00%
2018/01/16	12	29.88	3	29.80	29.65	9	16,881	0.05%
2018/01/15	5	30.14	3	30.27	29.90	2	16,759	0.01%
2018/01/12	23	30.82	12	30.99	30.40	11	16,553	0.07%
2018/01/11	18	30.46	0	0.00	30.35	18	16,355	0.11%
2018/01/10	13	31.22	10	31.40	31.05	3	16,264	0.02%
2018/01/09	4	31.19	22	31.52	31.60	-18	15,960	-0.11%
2018/01/08	16	31.07	29	31.17	31.15	-13	15,651	-0.08%
2018/01/05	2	30.80	4	30.43	30.80	-2	15,233	-0.01%
2018/01/04	21	30.54	4	30.78	30.15	17	14,980	0.11%
2018/01/03	42	30.57	23	30.41	30.35	19	14,682	0.13%
2018/01/02	1	31.45	0	0.00	30.80	1	14,308	0.01%