國喬 (1312)-永豐金-永康券商分點個股進出

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
13.95
漲跌
▼0.30
漲幅
-2.11%
成交量
3,260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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/06/26	0.1	14.05	0	0.00	13.95	0.1	3,400	0.00%
2024/06/25	7	14.10	0	0.00	14.25	7	3,399	0.21%
2024/06/24	8.1	14.40	4	14.70	14.40	4.1	3,386	0.12%
2024/06/21	2	14.38	15.5	14.42	14.60	-13.5	3,365	-0.40%
2024/06/20	0	0.00	1	14.00	14.15	-1	3,241	-0.03%
2024/06/19	3	13.90	2	13.95	13.80	1	3,207	0.03%
2024/06/18	7	13.90	0	0.00	13.90	7	3,199	0.22%
2024/06/17	0.5	14.10	11	14.13	14.10	-10.6	3,218	-0.33%
2024/06/14	1	13.95	0	0.00	13.95	1	3,211	0.03%
2024/06/12	3	13.90	0	0.00	13.95	3	3,239	0.09%
2024/06/11	0	14.00	0	0.00	14.00	0	3,231	0.00%
2024/06/07	0	0.00	10	14.27	14.25	-10	3,262	-0.31%
2024/06/06	4.1	13.65	7.5	13.65	13.65	-3.4	3,186	-0.11%
2024/06/05	6	13.78	0	0.00	13.75	6	3,156	0.19%
2024/06/04	10	13.99	23	13.81	13.85	-13	3,211	-0.40%
2024/06/03	0	14.35	0	0.00	14.30	0	3,151	0.00%
2024/05/31	10	14.65	3.2	14.60	14.50	6.8	3,115	0.22%
2024/05/30	6	14.50	6	14.80	14.55	0	3,114	0.00%
2024/05/29	0	14.65	0	0.00	14.45	0	3,089	0.00%
2024/05/28	0	0.00	13	14.65	14.75	-13	3,056	-0.43%
2024/05/27	1	14.10	0	0.00	14.10	1	2,967	0.03%
2024/05/23	18	14.12	3	14.08	14.05	15	2,947	0.51%
2024/05/22	0	14.45	0	0.00	14.40	0	2,898	0.00%
2024/05/21	15	14.38	0	0.00	14.50	15	2,882	0.52%
2024/05/20	25	14.74	0	0.00	14.45	25	2,842	0.88%
2024/05/17	20	14.82	0	0.00	14.70	20	2,801	0.71%
2024/05/16	0	14.80	0.2	14.80	14.80	-0.2	2,730	-0.01%
2024/05/15	12.2	14.81	19	14.67	14.85	-6.8	2,643	-0.26%
2024/05/14	2	14.15	0	0.00	14.15	2	2,372	0.08%
2024/05/13	11	14.19	25	13.98	14.35	-14	2,299	-0.61%
2024/05/10	11	13.30	0	0.00	13.40	11	2,056	0.53%
2024/05/09	1	13.40	0	0.00	13.25	1	2,075	0.05%
2024/05/07	4	13.20	0	0.00	13.25	4	2,087	0.19%
2024/05/06	0.1	13.50	0	0.00	13.45	0.1	2,100	0.00%
2024/04/30	0	0.00	2	13.65	13.50	-2	2,125	-0.09%
2024/04/29	0	0.00	14	13.52	13.65	-14	2,121	-0.66%
2024/04/22	0	13.25	3	13.30	13.15	-3	2,245	-0.13%
2024/04/19	17	13.09	5	13.36	12.90	12	2,208	0.54%
2024/04/18	2	12.93	3	13.03	13.10	-1	2,182	-0.05%
2024/04/17	0	0.00	2	13.00	12.95	-2	2,215	-0.09%
2024/04/16	13	13.01	0	0.00	12.95	13	2,259	0.58%
2024/04/15	4	13.43	3	13.43	13.35	1	2,248	0.04%
2024/04/12	0	0.00	1	13.40	13.35	-1	2,259	-0.04%
2024/04/11	9	13.38	0	0.00	13.35	9	2,269	0.40%
2024/04/10	3	13.65	7	13.69	13.70	-4	2,261	-0.18%
2024/04/09	0	0.00	3	13.60	13.55	-3	2,269	-0.13%
2024/04/08	1	13.15	3	13.27	13.30	-2	2,246	-0.09%
2024/04/03	1	13.20	0	0.00	13.20	1	2,279	0.05%
2024/04/02	6	13.40	0	0.00	13.35	6	2,306	0.26%
2024/04/01	5	13.45	0	0.00	13.55	5	2,324	0.22%
2024/03/29	1	13.20	0	0.00	13.30	1	2,482	0.04%
2024/03/28	3	13.35	0	0.00	13.10	3	2,722	0.11%
2024/03/27	4	13.40	0	0.00	13.35	4	2,715	0.15%
2024/03/26	3	13.45	5	13.70	13.40	-2	2,776	-0.07%
2024/03/25	3	13.40	0	0.00	13.40	3	2,781	0.11%
2024/03/20	2	13.10	0	0.00	13.15	2	2,986	0.07%
2024/03/18	4.3	13.12	0	0.00	13.15	4.3	3,035	0.14%
2024/03/15	0	13.45	0	0.00	13.35	0	3,116	0.00%
2024/03/14	12	13.44	0	0.00	13.50	12	3,180	0.38%
2024/03/13	4.1	13.46	0	0.00	13.45	4.1	3,199	0.13%
2024/03/12	0.1	13.85	0	0.00	13.85	0.1	3,168	0.00%
2024/03/11	1	13.70	1	13.60	13.75	0	3,182	0.00%
2024/03/08	6	13.56	0	0.00	13.55	6	3,175	0.19%
2024/03/07	0	14.00	0	0.00	13.90	0	3,119	0.00%
2024/03/06	0.2	14.10	0	0.00	14.05	0.2	3,090	0.01%
2024/03/05	0	14.05	0	0.00	14.00	0	3,129	0.00%
2024/03/04	0	14.15	0	0.00	14.05	0	3,123	0.00%
2024/03/01	1	14.10	2	14.15	14.10	-1	3,153	-0.03%
2024/02/29	0	14.25	0	0.00	14.15	0	3,180	0.00%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/22	1.2	14.31	0	0.00	14.30	1.2	3,174	0.04%
2024/02/21	0	14.55	0	0.00	14.35	0	3,160	0.00%
2024/02/20	0	14.60	0	0.00	14.50	0	3,151	0.00%
2024/02/16	2	14.33	21	14.32	14.45	-19	3,162	-0.60%
2024/02/15	0	14.15	2	14.25	14.25	-2	3,136	-0.06%
2024/02/05	1	14.25	0	0.00	14.25	1	3,121	0.03%
2024/02/02	0	0.00	10	14.40	14.40	-10	3,106	-0.32%
2024/02/01	0	0.00	2	14.53	14.55	-2	3,102	-0.06%
2024/01/31	1	14.40	0	0.00	14.40	1	3,075	0.03%
2024/01/30	1	14.40	0	0.00	14.50	1	3,067	0.03%
2024/01/26	1	14.55	0	0.00	14.50	1	3,020	0.03%
2024/01/25	0	0.00	2	14.40	14.40	-2	2,991	-0.07%
2024/01/23	0.1	14.35	0	0.00	14.25	0.1	2,954	0.00%
2024/01/22	0	14.15	0	0.00	14.15	0	2,937	0.00%
2024/01/18	0	14.10	0	0.00	14.05	0	2,900	0.00%
2024/01/17	5	14.05	0	0.00	14.05	5	2,888	0.17%
2024/01/16	5.1	14.35	0	0.00	14.30	5.1	2,815	0.18%
2024/01/15	3	14.60	0	0.00	14.60	3	2,751	0.11%
2024/01/12	0	0.00	5	14.70	14.70	-5	2,763	-0.18%
2024/01/11	5	14.50	0	0.00	14.60	5	2,752	0.18%
2024/01/10	1	14.75	0	0.00	14.70	1	2,695	0.04%
2024/01/08	0	15.25	0	0.00	15.15	0	2,607	0.00%
2024/01/05	0	15.10	2	15.15	15.20	-2	2,569	-0.08%
2024/01/04	0	0.00	4	15.05	15.05	-4	2,550	-0.16%
2024/01/02	0.5	15.15	0	0.00	15.15	0.5	2,515	0.02%
2023/12/29	0	0.00	1	15.10	15.20	-1	2,498	-0.04%
2023/12/28	0	0.00	1	15.10	15.10	-1	2,454	-0.04%
2023/12/27	1	15.10	5	15.11	15.10	-4	2,422	-0.17%
2023/12/26	0	15.20	3	15.40	15.10	-3	2,395	-0.12%
2023/12/25	0	0.00	12	14.88	14.85	-12	2,213	-0.54%
2023/12/22	5.1	15.15	0	0.00	15.05	5.1	1,962	0.26%
2023/12/21	2	14.95	0	0.00	15.30	2	1,937	0.10%
2023/12/19	9	14.88	0	0.00	14.90	9	1,841	0.49%
2023/12/18	0	15.35	0	0.00	15.20	0	1,754	0.00%
2023/12/15	0	0.00	1	15.30	15.25	-1	1,714	-0.06%
2023/12/14	2	15.20	2	15.25	15.20	0	1,614	0.00%
2023/12/13	1.1	15.20	6	15.15	15.15	-4.9	1,560	-0.31%
2023/12/12	0.1	15.24	5	15.25	15.45	-4.9	1,536	-0.32%
2023/12/11	21	15.29	3.2	15.57	15.20	17.8	1,441	1.24%
2023/12/08	0	0.00	1	15.85	15.70	-1	1,371	-0.07%
2023/12/07	7	15.76	0	0.00	15.70	7	1,337	0.52%
2023/12/06	0	16.10	0	0.00	15.95	0	1,305	0.00%
2023/12/05	2.1	15.96	0	0.00	16.00	2.1	1,296	0.16%
2023/12/04	10	16.00	1	16.05	16.00	9	1,276	0.71%
2023/12/01	1	15.95	0	0.00	15.95	1	1,251	0.08%
2023/11/30	7	15.94	3	16.05	16.05	4	1,242	0.32%
2023/11/29	0	16.25	0	0.00	16.10	0	1,197	0.00%
2023/11/28	9	16.17	0	0.00	16.20	9	1,185	0.76%
2023/11/27	0	16.75	0	0.00	16.55	0	1,120	0.00%
2023/11/24	1	16.60	1	16.85	16.75	0	1,085	0.00%
2023/11/23	3	16.45	0	0.00	16.45	3	1,045	0.29%
2023/11/22	0	16.50	0	0.00	16.45	0	1,038	0.00%
2023/11/13	0	15.80	0	0.00	15.75	0	1,051	0.00%
2023/11/10	0	15.95	0	0.00	15.80	0	1,096	0.00%
2023/11/09	0	15.95	0	0.00	15.85	0	1,163	0.00%
2023/11/07	0	16.20	3	16.05	16.05	-3	1,262	-0.24%
2023/11/03	0	16.10	0	0.00	16.05	0	1,278	0.00%
2023/11/02	0	15.95	0	0.00	15.90	0	1,287	0.00%
2023/10/31	0	16.00	0	0.00	15.80	0	1,320	0.00%
2023/10/30	0	16.00	0	0.00	15.85	0	1,372	0.00%
2023/10/27	0	16.00	0	0.00	15.95	0	1,398	0.00%
2023/10/26	0	16.05	0	0.00	15.90	0	1,430	0.00%
2023/10/25	0	16.15	0	0.00	16.05	0	1,436	0.00%
2023/10/24	0	16.15	0	0.00	15.90	0	1,451	0.00%
2023/10/23	5	15.95	0	0.00	15.95	5	1,472	0.34%
2023/10/18	0.1	16.45	0	0.00	16.15	0.1	1,475	0.01%
2023/10/12	1	16.30	0	0.00	16.55	1	1,580	0.06%
2023/10/11	0	16.40	0	0.00	16.20	0	1,587	0.00%
2023/10/06	0	16.50	1	16.45	16.50	-1	1,593	-0.06%
2023/10/05	3	16.38	3	16.43	16.35	0	1,635	0.00%
2023/10/04	0.1	16.35	1	16.40	16.30	-0.9	1,644	-0.05%
2023/10/03	1	16.50	0	0.00	16.50	1	1,647	0.06%
2023/10/02	1.1	16.61	2	16.73	16.60	-0.9	1,671	-0.05%
2023/09/28	1	16.65	1	16.75	16.65	0	1,708	0.00%
2023/09/27	2	16.68	1	16.80	16.65	1	1,730	0.06%
2023/09/26	2	16.95	0	0.00	16.75	2	1,741	0.11%
2023/09/20	1	17.50	0	0.00	17.25	1	1,753	0.06%
2023/09/15	0	17.35	0	0.00	17.25	0	1,753	0.00%
2023/09/14	0	17.55	0	0.00	17.40	0	1,754	0.00%
2023/09/06	0	17.10	0	0.00	16.95	0	1,734	0.00%
2023/09/04	0	17.15	0	0.00	17.20	0	1,737	0.00%
2023/08/21	0	16.80	0	0.00	16.60	0	1,824	0.00%
2023/08/17	5	16.15	0	0.00	16.70	5	1,817	0.28%
2023/08/16	6	16.75	1	16.60	16.50	5	1,787	0.28%
2023/08/15	0	16.95	0	0.00	16.95	0	1,758	0.00%
2023/08/14	1	17.35	6	17.35	17.25	-5	1,706	-0.29%
2023/08/11	1	18.70	0	0.00	18.65	1	1,621	0.06%
2023/08/08	1	18.70	0	0.00	18.75	1	1,674	0.06%
2023/08/04	13	18.80	13	18.89	18.80	0	1,711	0.00%
2023/08/02	0	0.00	5	18.85	18.70	-5	1,718	-0.29%
2023/07/31	5	18.55	0	0.00	18.40	5	1,654	0.30%
2023/07/27	0	0.00	1	18.15	18.20	-1	1,677	-0.06%
2023/07/25	0	0.00	10	18.20	18.25	-10	1,705	-0.59%
2023/07/21	5	18.25	0	0.00	18.20	5	1,764	0.28%
2023/07/18	10	18.60	7	18.48	18.45	3	1,973	0.15%
2023/07/17	5	18.35	0	0.00	18.40	5	1,962	0.25%
2023/07/13	0	0.00	0	18.30	18.20	0	2,108	0.00%
2023/07/06	0	0.00	1	18.95	18.80	-1	2,319	-0.04%
2023/07/04	0	19.40	0	0.00	19.25	0	2,317	0.00%
2023/06/21	0	0.00	2	19.25	19.25	-2	2,533	-0.08%
2023/06/15	0	0.00	10	19.25	19.30	-10	2,531	-0.40%
2023/06/13	0.1	19.30	0	0.00	19.20	0.1	2,599	0.00%
2023/06/09	2.2	19.50	0	0.00	19.45	2.2	2,629	0.08%
2023/06/05	3	19.65	0	0.00	19.65	3	2,703	0.11%
2023/05/26	0.1	19.10	0	0.00	18.95	0.1	2,681	0.00%
2023/05/18	0.1	19.30	0	0.00	19.20	0.1	2,706	0.00%
2023/05/16	3	19.07	0	0.00	19.05	3	2,742	0.11%
2023/05/12	1	18.90	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.90	0	0.00	18.75	1	2,751	0.04%
2023/05/09	1	19.60	0	0.00	19.45	1	2,776	0.04%
2023/05/08	4	19.70	0	0.00	19.75	4	2,779	0.14%
2023/05/03	1	19.85	0	0.00	19.85	1	2,862	0.04%
2023/05/02	1	20.05	3	20.13	20.10	-2	2,900	-0.07%
2023/04/27	0	0.00	1	20.40	20.30	-1	2,925	-0.03%
2023/04/26	0	0.00	2	20.25	20.25	-2	2,960	-0.07%
2023/04/25	1	20.50	0	0.00	20.30	1	2,926	0.03%
2023/04/24	5	20.70	4	20.71	20.80	1	2,921	0.03%
2023/04/20	0	0.00	1	20.30	20.25	-1	2,771	-0.04%
2023/04/19	0	0.00	3	20.20	20.20	-3	2,771	-0.11%
2023/04/18	2	20.85	2	20.95	20.55	0	2,732	0.00%
2023/04/17	0	0.00	1	21.15	21.20	-1	2,683	-0.04%
2023/04/14	0	20.98	0	0.00	21.15	0	2,686	0.00%
2023/04/12	2	20.55	0	0.00	20.60	2	2,543	0.08%
2023/04/07	1	20.10	0	0.00	20.20	1	2,507	0.04%
2023/04/06	1.1	20.20	5	20.65	20.15	-4	2,542	-0.16%
2023/03/31	0	0.00	6	20.00	20.00	-6	2,482	-0.24%
2023/03/30	0.1	19.84	0	0.00	19.80	0.1	2,528	0.00%
2023/03/21	0.2	19.60	0	0.00	19.40	0.2	2,841	0.01%
2023/03/15	1	19.55	0	0.00	19.45	1	3,186	0.03%
2023/03/14	0	0.00	1	19.60	19.55	-1	3,328	-0.03%
2023/03/10	0	0.00	1	19.65	19.60	-1	3,538	-0.03%
2023/02/20	4	19.96	5	19.90	19.95	-1	4,724	-0.02%
2023/02/13	1	19.40	0	0.00	19.40	1	5,002	0.02%
2023/02/10	0	0.00	2.1	19.55	19.30	-2.1	5,003	-0.04%
2023/02/09	0	0.00	2.6	19.70	19.65	-2.6	4,972	-0.05%
2023/02/08	0	0.00	1	19.60	19.60	-1	4,977	-0.02%
2023/02/06	1	19.90	0	0.00	19.95	1	4,905	0.02%
2023/02/01	1	20.10	0.5	20.05	20.10	0.5	4,806	0.01%
2023/01/31	0.5	20.15	0	0.00	20.05	0.5	4,794	0.01%
2023/01/30	0	19.85	1	19.85	19.80	-1	4,739	-0.02%
2023/01/16	0	0.00	2	19.70	19.70	-2	4,665	-0.04%
2023/01/13	0	0.00	1	19.55	19.50	-1	4,597	-0.02%
2023/01/11	5	19.50	0	0.00	19.35	5	4,543	0.11%
2023/01/05	0	0.00	13	19.40	19.30	-13	4,514	-0.29%
2023/01/04	0	0.00	9	19.30	19.30	-9	4,480	-0.20%
2023/01/03	1	19.15	0	0.00	19.20	1	4,453	0.02%
2022/12/29	0	0.00	2	18.80	18.80	-2	4,415	-0.05%
2022/12/28	0	0.00	1	18.95	18.85	-1	4,417	-0.02%
2022/12/26	2	19.20	0	0.00	19.10	2	4,384	0.05%
2022/12/22	1	18.55	4	18.41	18.75	-3	4,346	-0.07%
2022/12/21	7	18.24	4	18.33	18.15	3	4,338	0.07%
2022/12/19	1	18.55	0	0.00	18.35	1	4,281	0.02%
2022/12/15	2	19.08	1	19.10	19.05	1	4,192	0.02%
2022/12/13	2	18.48	1	18.80	18.50	1	4,147	0.02%
2022/12/09	2	19.40	1	19.50	19.00	1	4,067	0.02%
2022/12/08	5	18.85	0	0.00	18.85	5	3,862	0.13%
2022/12/07	5	18.90	0	0.00	18.85	5	3,836	0.13%
2022/12/06	0	0.00	1	19.85	19.20	-1	3,753	-0.03%
2022/12/05	10	20.35	0	0.00	20.20	10	3,604	0.28%
2022/12/02	1	20.20	2	20.55	20.30	-1	3,560	-0.03%
2022/12/01	98	20.91	98	20.93	20.70	0	3,402	0.00%
2022/11/30	3	19.82	1	20.35	20.80	2	2,936	0.07%
2022/11/29	0	0.00	1	18.90	18.95	-1	2,586	-0.04%
2022/11/28	7	18.71	10	18.64	18.80	-3	2,511	-0.12%
2022/11/25	7	18.22	6	18.23	18.30	1	2,377	0.04%
2022/11/24	3	17.85	5	17.90	17.85	-2	2,293	-0.09%
2022/11/16	0	0.00	3	17.35	17.35	-3	2,368	-0.13%
2022/11/15	1	17.60	3	17.72	17.70	-2	2,326	-0.09%
2022/11/14	11	17.71	16	17.59	17.80	-5	2,318	-0.22%
2022/11/11	11	18.07	9	18.12	18.05	2	2,211	0.09%
2022/11/10	17	18.35	8	18.31	18.40	9	2,185	0.41%
2022/11/09	2	18.38	5	18.33	18.50	-3	2,248	-0.13%
2022/11/08	2	18.03	1	18.15	18.00	1	2,258	0.04%
2022/11/07	3	18.02	2	18.00	18.05	1	2,362	0.04%
2022/11/03	0	0.00	5	17.60	17.75	-5	2,362	-0.21%
2022/10/31	0	0.00	5	17.45	17.40	-5	2,386	-0.21%
2022/10/28	0	17.40	0	0.00	17.30	0	2,430	0.00%
2022/10/25	0	0.00	5	17.10	17.05	-5	2,449	-0.20%
2022/10/21	0	17.40	0	0.00	17.30	0	2,445	0.00%
2022/10/18	0	0.00	5	17.35	17.45	-5	2,447	-0.20%
2022/10/04	2	17.73	4	17.74	17.75	-2	3,093	-0.06%
2022/10/03	6	17.55	3	17.65	17.55	3	3,173	0.09%
2022/09/30	6	17.21	9	17.22	17.50	-3	3,229	-0.09%
2022/09/29	5	17.11	4	17.04	17.10	1	3,278	0.03%
2022/09/28	4	17.03	3	16.82	16.60	1	3,317	0.03%
2022/09/27	2	17.58	3	17.55	17.55	-1	3,304	-0.03%
2022/09/26	4	18.11	2	18.03	17.85	2	3,292	0.06%
2022/09/19	0	0.00	2	18.65	18.65	-2	3,384	-0.06%
2022/09/16	1	18.80	0	0.00	18.70	1	3,396	0.03%
2022/09/08	5	18.28	6	18.25	18.45	-1	3,663	-0.03%
2022/09/07	2	18.00	1	17.90	17.95	1	3,661	0.03%
2022/09/06	3	18.25	2	18.43	18.30	1	3,673	0.03%
2022/09/05	2	18.38	0	0.00	18.35	2	3,674	0.05%
2022/09/02	0	0.00	1	18.55	18.55	-1	3,684	-0.03%
2022/09/01	2	18.65	2	18.65	18.70	0	3,667	0.00%
2022/08/29	1	18.70	3	18.82	18.75	-2	3,704	-0.05%
2022/08/26	2	19.13	2	19.20	19.15	0	3,702	0.00%
2022/08/25	2	19.18	1	19.25	19.10	1	3,735	0.03%
2022/08/24	7	19.31	6	19.28	19.20	1	3,731	0.03%
2022/08/22	1	18.85	0	0.00	18.90	1	3,717	0.03%
2022/08/19	0	0.00	3	18.90	18.90	-3	3,723	-0.08%
2022/08/18	4	18.74	3	18.80	18.70	1	3,735	0.03%
2022/08/17	1	18.70	1	18.75	18.70	0	3,748	0.00%
2022/08/16	0	0.00	7	19.10	18.85	-7	3,712	-0.19%
2022/08/12	4	19.29	5	19.27	19.25	-1	3,634	-0.03%
2022/08/11	0	0.00	2	19.75	19.85	-2	3,577	-0.06%
2022/08/10	0	0.00	2	19.50	19.55	-2	3,591	-0.06%
2022/08/05	0	0.00	1	19.40	19.40	-1	3,700	-0.03%
2022/08/04	2	19.18	4	19.21	19.25	-2	3,773	-0.05%
2022/08/03	5	19.41	4	19.51	19.35	1	3,773	0.03%
2022/08/02	3	19.73	0	0.00	19.60	3	3,817	0.08%
2022/08/01	0	0.00	1	19.95	19.95	-1	3,923	-0.03%
2022/07/29	1	19.80	0	0.00	19.80	1	3,966	0.03%
2022/07/28	0	0.00	1	19.80	19.75	-1	4,002	-0.02%
2022/07/27	1	19.55	0	0.00	19.65	1	4,036	0.02%
2022/07/26	0	0.00	1	19.75	19.65	-1	4,062	-0.02%
2022/07/25	2	19.58	2	19.55	19.65	0	4,118	0.00%
2022/07/22	3	19.37	2	19.33	19.35	1	4,178	0.02%
2022/07/21	1	19.30	3	19.45	19.50	-2	4,277	-0.05%
2022/07/20	2	19.53	1	19.60	19.35	1	4,312	0.02%
2022/07/19	1	19.35	3	19.12	19.35	-2	4,361	-0.05%
2022/07/18	0	0.00	3	18.95	18.90	-3	4,350	-0.07%
2022/07/15	3	18.87	15	18.90	18.80	-12	4,367	-0.27%
2022/07/14	1	19.20	1	18.90	19.20	0	4,323	0.00%
2022/07/13	17	20.84	1	20.65	20.60	16	4,147	0.39%
2022/07/12	2	20.65	0	0.00	20.35	2	3,987	0.05%
2022/07/11	0	21.40	31	21.50	21.40	-31	3,872	-0.80%
2022/07/05	2	22.10	1	22.10	22.15	1	3,845	0.03%
2022/07/04	0	0.00	6	22.13	21.80	-6	3,840	-0.16%
2022/07/01	3	22.60	4	21.95	21.95	-1	3,924	-0.03%
2022/06/30	0	0.00	1	22.85	22.70	-1	3,952	-0.03%
2022/06/27	2	23.20	0	0.00	23.20	2	4,495	0.04%
2022/06/20	0	0.00	2	23.25	22.80	-2	4,393	-0.05%
2022/06/17	1	23.60	2	23.70	23.60	-1	4,361	-0.02%
2022/06/15	3	24.18	4	24.19	24.20	-1	4,381	-0.02%
2022/06/14	2	23.95	1	24.05	23.95	1	4,404	0.02%
2022/06/09	1	24.75	2	24.73	24.75	-1	4,480	-0.02%
2022/06/08	3	24.75	3	24.67	24.60	0	4,538	0.00%
2022/06/07	1	24.55	0	0.00	24.50	1	4,595	0.02%
2022/06/06	1	24.55	0	0.00	24.55	1	4,808	0.02%
2022/06/02	2	24.75	2	24.70	24.75	0	4,978	0.00%
2022/06/01	2	24.48	1	24.60	24.50	1	5,083	0.02%
2022/05/31	2	24.48	4	24.45	24.50	-2	5,132	-0.04%
2022/05/30	2	24.28	4	24.30	24.30	-2	5,269	-0.04%
2022/05/26	4	24.13	1	24.25	23.95	3	5,504	0.05%
2022/05/24	1	24.20	2	24.28	24.10	-1	5,633	-0.02%
2022/05/23	0	0.00	1	24.25	24.15	-1	5,624	-0.02%
2022/05/20	3	24.18	2	24.33	24.10	1	5,713	0.02%
2022/05/19	3	24.07	2	24.13	24.15	1	5,774	0.02%
2022/05/13	1	23.65	2	23.78	23.80	-1	5,880	-0.02%
2022/05/12	17	23.74	0	0.00	23.45	17	6,070	0.28%
2022/05/11	1	24.15	0	0.00	24.20	1	6,223	0.02%
2022/05/09	1	24.60	1	24.60	24.60	0	6,485	0.00%
2022/05/06	1	25.55	0	0.00	25.55	1	6,541	0.02%
2022/05/05	0	0.00	3	26.15	26.15	-3	6,623	-0.05%
2022/04/28	1	25.65	7	25.56	25.80	-6	6,871	-0.09%
2022/04/27	4	25.18	2	25.30	25.05	2	6,853	0.03%
2022/04/25	1	25.95	0	0.00	25.95	1	6,865	0.01%
2022/04/22	1	26.40	0	0.00	26.50	1	6,816	0.01%
2022/04/21	8	26.44	3	26.52	26.50	5	6,834	0.07%
2022/04/20	7	26.26	15	26.25	26.30	-8	6,875	-0.12%
2022/04/18	2	26.15	0	0.00	26.05	2	7,130	0.03%
2022/04/15	1	26.35	0	0.00	26.40	1	7,184	0.01%
2022/04/14	0	0.00	1	26.40	26.55	-1	7,364	-0.01%
2022/04/13	11	26.25	4	26.24	26.30	7	7,342	0.10%
2022/04/12	0	0.00	1	25.95	26.15	-1	7,389	-0.01%
2022/04/11	1	26.60	5	26.56	26.15	-4	7,410	-0.05%
2022/04/08	0	26.60	0	0.00	26.60	0	7,422	0.00%
2022/04/07	2	26.45	1	26.30	26.25	1	7,512	0.01%
2022/04/06	8	26.70	5	26.81	26.75	3	7,510	0.04%
2022/04/01	3	26.92	5	26.89	27.00	-2	7,483	-0.03%
2022/03/31	4	27.40	0	0.00	27.30	4	7,388	0.05%
2022/03/30	8	27.91	8	28.00	27.85	0	7,366	0.00%
2022/03/28	3	26.90	0	0.00	26.80	3	7,062	0.04%
2022/03/23	8	27.26	0	0.00	27.15	8	7,109	0.11%
2022/03/18	0	0.00	1	26.75	26.55	-1	7,296	-0.01%
2022/03/17	1	26.70	0	0.00	26.75	1	7,342	0.01%
2022/03/16	1	26.25	1	26.45	26.30	0	7,413	0.00%
2022/03/15	1	26.75	0	0.00	26.40	1	7,471	0.01%
2022/03/14	4	26.63	2	26.38	26.80	2	7,632	0.03%
2022/03/11	2	26.30	3	26.40	26.25	-1	7,710	-0.01%
2022/03/10	0	0.00	3	26.47	26.50	-3	7,763	-0.04%
2022/03/09	3	26.25	0	0.00	26.10	3	7,810	0.04%
2022/03/08	8	26.86	133	27.11	26.70	-125	7,737	-1.62%	大賣/鉅額交易
2022/03/07	1	27.70	4	27.88	27.75	-3	7,794	-0.04%
2022/03/04	5	28.76	1	28.75	28.65	4	8,034	0.05%
2022/03/03	3	28.97	14	29.00	28.95	-11	8,350	-0.13%
2022/03/02	4	28.79	5	28.93	28.85	-1	9,203	-0.01%
2022/03/01	4	28.66	4	28.73	28.75	0	9,854	0.00%
2022/02/24	2	28.30	0	0.00	27.80	2	10,113	0.02%
2022/02/21	2	28.60	0	0.00	28.70	2	10,260	0.02%
2022/02/18	1	28.30	0	0.00	28.55	1	10,295	0.01%
2022/02/17	10	28.35	12	28.35	28.35	-2	10,442	-0.02%
2022/02/16	2	28.28	10	28.30	28.25	-8	10,722	-0.07%
2022/02/15	1	28.30	0	0.00	28.35	1	11,238	0.01%
2022/02/14	8	28.86	5	28.75	28.30	3	11,335	0.03%
2022/02/11	2	29.00	1	29.00	29.00	1	11,247	0.01%
2022/02/10	5	28.68	0	0.00	28.80	5	11,082	0.05%
2022/02/09	0.3	28.26	1.1	28.49	28.50	-0.7	10,962	-0.01%
2022/02/08	3	28.25	11	28.25	28.25	-8	10,899	-0.07%
2022/02/07	8	27.28	6	27.23	27.80	2	10,850	0.02%
2022/01/26	12	26.70	1	26.50	26.60	11	10,807	0.10%
2022/01/25	1	26.50	0	0.00	26.50	1	10,809	0.01%
2022/01/24	1	27.00	0	0.00	27.00	1	10,773	0.01%
2022/01/21	5	27.77	2	27.88	27.50	3	10,718	0.03%
2022/01/19	10	28.05	0	0.00	27.60	10	10,619	0.09%
2022/01/13	10	28.00	0	0.00	28.05	10	10,691	0.09%
2022/01/11	2	27.65	8	27.71	27.65	-6	10,735	-0.06%
2022/01/07	10	28.64	15.1	28.33	28.25	-5.1	10,611	-0.05%
2022/01/06	11.2	28.06	2.4	28.10	28.10	8.8	10,514	0.08%
2022/01/05	1	28.10	0	0.00	28.10	1	10,537	0.01%
2022/01/04	1	28.20	0	28.40	28.25	1	10,557	0.01%
2022/01/03	3	28.40	2	28.45	28.40	1	10,591	0.01%
2021/12/30	5	29.00	1	29.00	28.70	4	10,636	0.04%
2021/12/29	1	28.65	0	0.00	28.85	1	10,723	0.01%
2021/12/28	2	28.58	0	0.00	28.65	2	10,792	0.02%
2021/12/27	3	28.52	1	28.60	28.50	2	11,099	0.02%
2021/12/24	3	28.53	1	28.55	28.40	2	11,428	0.02%
2021/12/23	2	28.30	0	0.00	28.35	2	11,759	0.02%
2021/12/20	10	28.20	0	0.00	28.10	10	13,086	0.08%
2021/12/17	0	0.00	2	28.23	28.30	-2	13,159	-0.02%
2021/12/16	1	27.95	1	28.10	27.90	0	13,171	0.00%
2021/12/15	12	28.00	0	0.00	27.95	12	13,213	0.09%
2021/12/10	2	28.20	10	28.25	28.20	-8	13,719	-0.06%
2021/12/09	1	28.50	0	0.00	28.45	1	13,672	0.01%
2021/12/07	2	28.63	2	28.68	28.75	0	13,548	0.00%
2021/12/06	0	0.00	7	28.36	28.35	-7	13,459	-0.05%
2021/12/03	11	28.60	0	0.00	28.50	11	13,445	0.08%
2021/12/02	12	28.53	0	0.00	28.40	12	13,374	0.09%
2021/12/01	15	28.77	1	28.70	28.70	14	13,300	0.11%
2021/11/30	16	28.64	13	29.10	28.75	3	13,134	0.02%
2021/11/29	7	28.71	3	28.87	28.70	4	12,856	0.03%
2021/11/26	39	29.97	25	29.88	29.80	14	12,642	0.11%
2021/11/25	32	29.94	23	30.11	29.75	9	11,857	0.08%
2021/11/24	0.1	28.55	1	28.90	29.20	-1	11,104	-0.01%
2021/11/22	4	28.49	2	28.38	28.30	2	10,788	0.02%
2021/11/19	0	0.00	1	29.10	28.50	-1	10,778	-0.01%
2021/11/18	5	28.55	2	28.45	28.70	3	10,714	0.03%
2021/11/17	1	28.20	0	0.00	28.15	1	10,699	0.01%
2021/11/16	5	28.51	15	28.29	28.45	-10	10,782	-0.09%
2021/11/15	18	28.98	8	28.91	28.80	10	10,695	0.09%
2021/11/12	8	29.26	25	29.44	29.55	-17	10,498	-0.16%
2021/11/11	2	27.65	10	27.55	27.50	-8	10,105	-0.08%
2021/11/10	13	28.40	2	28.43	28.15	11	10,236	0.11%
2021/11/09	0	0.00	3	27.90	27.95	-3	10,379	-0.03%
2021/11/08	1	27.65	8	27.64	27.85	-7	10,598	-0.07%
2021/11/05	1	27.55	1	27.35	27.55	0	10,861	0.00%
2021/11/04	2	27.30	0	0.00	27.10	2	10,873	0.02%
2021/11/03	3	27.48	0	0.00	27.50	3	10,892	0.03%
2021/11/01	0.1	27.00	0	0.00	27.05	0.1	11,256	0.00%
2021/10/29	3	26.88	2	26.98	27.00	1	11,323	0.01%
2021/10/25	1	26.70	3	26.57	26.80	-2	11,456	-0.02%
2021/10/22	1	26.35	0	0.00	26.35	1	11,536	0.01%
2021/10/21	11	27.05	11	26.85	26.85	0	11,544	0.00%
2021/10/19	8	27.39	8	27.28	27.30	0	11,719	0.00%
2021/10/18	6	27.54	3	27.55	27.35	3	11,753	0.03%
2021/10/15	3	27.10	4	27.20	27.20	-1	11,849	-0.01%
2021/10/14	2	26.83	2	27.13	26.95	0	12,027	0.00%
2021/10/13	2	27.78	3	27.73	27.15	-1	12,000	-0.01%
2021/10/12	3	27.95	2	28.15	27.75	1	12,108	0.01%
2021/10/08	2	28.18	1	28.45	28.10	1	12,156	0.01%
2021/10/07	0	0.00	3	28.15	28.70	-3	12,374	-0.02%
2021/10/06	0	0.00	3	28.30	28.10	-3	12,730	-0.02%
2021/10/05	3	27.05	7	27.15	27.60	-4	12,779	-0.03%
2021/10/04	5	27.08	0	0.00	26.85	5	12,812	0.04%
2021/10/01	27	28.14	1	28.35	28.10	26	12,723	0.20%
2021/09/30	27	29.09	21	29.48	28.95	6	12,932	0.05%
2021/09/29	51	30.89	33	30.58	29.80	18	13,036	0.14%
2021/09/28	7	30.30	12	30.55	31.00	-5	13,169	-0.04%
2021/09/27	4	30.20	7	30.08	30.35	-3	16,563	-0.02%
2021/09/24	2	29.18	3	29.37	29.25	-1	18,467	-0.01%
2021/09/23	6	28.98	7	29.01	29.15	-1	18,717	-0.01%
2021/09/22	2	28.33	0	0.00	28.65	2	18,974	0.01%
2021/09/17	7	29.22	0	0.00	29.10	7	19,124	0.04%
2021/09/16	2	29.45	6	29.72	29.90	-4	18,943	-0.02%
2021/09/15	3	29.10	0	0.00	28.80	3	18,890	0.02%
2021/09/14	3	29.10	0	0.00	29.15	3	19,005	0.02%
2021/09/10	0	0.00	1	28.85	28.90	-1	19,502	-0.01%
2021/09/08	1	28.40	10	28.45	28.45	-9	19,913	-0.05%
2021/09/07	0	0.00	2	28.78	28.85	-2	20,858	-0.01%
2021/09/03	1	29.25	0	0.00	29.25	1	21,757	0.00%
2021/09/02	2	29.63	0	0.00	29.45	2	22,413	0.01%
2021/09/01	0	0.00	0.1	30.22	30.10	-0.1	22,929	0.00%
2021/08/30	0	0.00	1	29.50	29.50	-1	24,389	0.00%
2021/08/26	2	29.13	0	0.00	29.05	2	25,559	0.01%
2021/08/23	2	28.33	24	28.54	28.45	-22	26,948	-0.08%
2021/08/20	4	28.44	0	0.00	28.10	4	27,069	0.01%
2021/08/19	4.1	29.53	0	0.00	29.00	4.1	27,083	0.02%
2021/08/18	1	28.80	2	29.60	29.95	-1	27,251	0.00%
2021/08/17	1	29.50	0	0.00	29.20	1	27,885	0.00%
2021/08/16	32	30.19	21	30.29	29.90	11	27,993	0.04%
2021/08/13	0	0.00	2	31.60	31.20	-2	28,018	-0.01%
2021/08/12	15	30.65	27.2	30.85	31.30	-12.2	28,173	-0.04%
2021/08/11	15	30.94	13	30.91	30.00	2	28,360	0.01%
2021/08/10	0	0.00	2	30.53	30.70	-2	28,688	-0.01%
2021/08/09	5	30.65	0	0.00	30.70	5	29,084	0.02%
2021/08/06	1	30.95	13	31.12	30.95	-12	29,674	-0.04%
2021/08/05	36	30.70	17	30.99	30.90	19	29,798	0.06%
2021/08/04	14	30.25	8	30.28	30.30	6	30,190	0.02%
2021/08/02	1	29.75	4	29.53	29.75	-3	31,372	-0.01%
2021/07/30	1	29.20	0	0.00	29.15	1	31,833	0.00%
2021/07/29	1	29.25	25	29.22	29.30	-24	32,167	-0.07%
2021/07/28	22	28.59	0	0.00	28.90	22	32,510	0.07%
2021/07/27	2	29.25	0	0.00	29.25	2	33,073	0.01%
2021/07/26	7.7	29.93	2	30.45	29.75	5.7	33,683	0.02%
2021/07/23	8.2	30.38	6	30.28	30.45	2.2	34,349	0.01%
2021/07/22	4	29.55	54	29.66	29.45	-50	34,457	-0.15%
2021/07/21	61	29.35	4	29.74	29.30	57	34,896	0.16%
2021/07/20	3	30.22	3	30.38	30.05	0	35,053	0.00%
2021/07/19	1	31.20	1	31.40	31.40	0	35,307	0.00%
2021/07/16	6	31.43	9	31.34	31.30	-3	36,742	-0.01%
2021/07/15	6	30.74	12	30.79	31.15	-6	37,062	-0.02%
2021/07/14	11	29.74	8	29.94	30.05	3	37,787	0.01%
2021/07/13	11	30.58	3	30.28	30.15	8	38,665	0.02%
2021/07/12	14	31.85	10	31.61	31.45	4	38,720	0.01%
2021/07/09	2	32.00	0	0.00	31.80	2	39,020	0.01%
2021/07/08	6	31.88	6	32.07	32.10	0	39,246	0.00%
2021/07/07	9	32.40	5	32.51	31.80	4	39,497	0.01%
2021/07/06	12.5	32.81	23	32.98	33.35	-10.5	39,662	-0.03%
2021/07/05	9	32.61	283	32.97	32.75	-274	39,482	-0.69%	大賣/鉅額交易
2021/07/02	535	33.87	247	34.94	32.00	288	39,015	0.74%	大買/大賣/鉅額交易
2021/07/01	44	31.76	104	32.78	32.90	-60	35,475	-0.17%	大賣/
2021/06/30	3	29.97	9	29.80	29.95	-6	33,491	-0.02%
2021/06/29	3	29.62	11	29.60	29.30	-8	33,314	-0.02%
2021/06/28	17	29.44	13	29.55	29.70	4	33,309	0.01%
2021/06/25	0	0.00	31	29.20	29.05	-31	33,238	-0.09%
2021/06/24	6	28.83	28	29.12	29.15	-22	33,558	-0.07%
2021/06/23	12	28.66	48	28.72	28.75	-36	34,034	-0.11%
2021/06/22	39	29.04	5	28.97	29.00	34	34,354	0.10%
2021/06/21	15	28.13	20	28.28	28.50	-5	34,152	-0.01%
2021/06/18	16	29.13	8	29.28	29.10	8	33,904	0.02%
2021/06/17	4	28.99	5	29.30	29.55	-1	33,817	0.00%
2021/06/16	31	29.95	14	29.91	29.05	17	33,732	0.05%
2021/06/15	9	30.26	7	29.98	30.10	2	32,787	0.01%
2021/06/11	8	30.09	27	29.99	30.00	-19	32,499	-0.06%
2021/06/09	34	30.14	13	30.10	30.05	21	31,523	0.07%
2021/06/08	13	30.13	5	29.87	29.80	8	31,112	0.03%
2021/06/07	41.5	29.61	44	29.94	29.80	-2.5	30,592	-0.01%
2021/06/04	11	28.93	27	28.79	28.60	-16	29,651	-0.05%
2021/06/03	108	28.53	112	28.51	28.50	-4	29,516	-0.01%	大買/大賣/
2021/06/02	40	27.96	54	27.88	27.60	-14	29,646	-0.05%
2021/06/01	26	27.05	6	27.23	27.00	20	28,925	0.07%
2021/05/31	46	27.17	25	26.94	26.80	21	28,924	0.07%
2021/05/28	14	26.39	14	26.32	26.20	0	28,562	0.00%
2021/05/27	17	25.85	21	25.87	25.75	-4	28,446	-0.01%
2021/05/26	13	26.02	22	25.69	26.05	-9	28,348	-0.03%
2021/05/25	61	26.31	35	26.72	25.90	26	28,179	0.09%
2021/05/24	16	25.32	14	25.18	25.15	2	27,684	0.01%
2021/05/21	13	24.62	11	24.61	24.80	2	27,756	0.01%
2021/05/20	5	24.69	2	25.05	24.00	3	27,565	0.01%
2021/05/19	4	24.40	4	24.51	24.45	0	27,252	0.00%
2021/05/18	17	24.45	18	24.74	24.85	-1	26,955	0.00%
2021/05/17	5	24.40	6	24.78	24.05	-1	26,378	0.00%
2021/05/14	19	26.95	18	27.29	26.70	1	25,940	0.00%
2021/05/13	1	25.15	2	24.93	25.00	-1	25,311	0.00%
2021/05/12	9	26.79	9	26.32	25.70	0	25,069	0.00%
2021/05/11	54	29.13	52	28.77	28.00	2	24,485	0.01%
2021/05/10	19	29.00	15	28.89	28.90	4	23,939	0.02%
2021/05/07	20.8	29.12	11	29.45	29.05	9.8	23,292	0.04%
2021/05/06	19	32.05	17	32.18	32.25	2	22,826	0.01%
2021/05/05	12	31.48	14	31.43	31.30	-2	22,518	-0.01%
2021/05/04	69	31.35	21	30.24	30.20	48	22,164	0.22%
2021/05/03	17	33.37	15	33.25	32.65	2	21,499	0.01%
2021/04/29	35	33.22	23	33.33	33.50	12	20,888	0.06%
2021/04/28	8.2	32.53	3	32.83	32.50	5.2	20,155	0.03%
2021/04/27	13	32.24	10	32.45	32.60	3	20,086	0.01%
2021/04/26	3	31.80	14	31.78	32.10	-11	19,617	-0.06%
2021/04/23	15	31.23	19	31.14	31.30	-4	19,396	-0.02%
2021/04/22	55	32.34	92	32.43	31.75	-37	19,134	-0.19%
2021/04/21	7	31.40	2	31.58	31.40	5	17,793	0.03%
2021/04/20	18	31.26	13	31.20	31.85	5	17,379	0.03%
2021/04/19	33	31.74	26	32.03	32.65	7	16,683	0.04%
2021/04/16	15	29.88	7	29.62	29.70	8	15,557	0.05%
2021/04/15	6	29.13	43	28.91	29.15	-37	15,203	-0.24%
2021/04/14	1	28.35	24	27.86	27.90	-23	14,958	-0.15%
2021/04/13	20	28.72	20	28.30	28.20	0	14,843	0.00%
2021/04/12	47	29.06	13	29.16	29.60	34	14,702	0.23%
2021/04/09	49	28.02	7	28.30	28.45	42	14,253	0.29%
2021/04/08	4	27.89	4	27.95	28.00	0	14,186	0.00%
2021/04/07	22	27.69	2	27.75	27.80	20	14,574	0.14%
2021/04/06	4	27.73	7	27.88	27.90	-3	14,641	-0.02%
2021/04/01	3	27.33	33	27.32	27.30	-30	14,455	-0.21%
2021/03/31	6	27.44	14	27.57	27.50	-8	14,359	-0.06%
2021/03/30	5	27.02	5	27.16	27.30	0	14,217	0.00%
2021/03/29	21	27.14	7	27.33	27.00	14	14,377	0.10%
2021/03/26	73	26.93	50	26.54	26.80	23	15,094	0.15%
2021/03/25	17	25.86	33	25.88	25.95	-16	14,603	-0.11%
2021/03/24	1	24.35	6	24.68	24.95	-5	14,095	-0.04%
2021/03/23	0	0.00	2	24.45	24.55	-2	14,129	-0.01%
2021/03/22	10	24.63	10	24.59	24.55	0	14,127	0.00%
2021/03/19	13	24.10	15	24.11	24.10	-2	14,283	-0.01%
2021/03/18	1	24.80	50	24.90	24.85	-49	14,257	-0.34%
2021/03/17	1	25.05	0	0.00	25.00	1	14,337	0.01%
2021/03/16	4	25.28	2	25.45	25.15	2	14,472	0.01%
2021/03/15	3	25.52	1	25.65	25.60	2	14,467	0.01%
2021/03/12	0	0.00	2	25.30	25.30	-2	14,393	-0.01%
2021/03/11	2	25.28	2	25.63	25.10	0	14,430	0.00%
2021/03/10	4	25.34	6	25.23	25.35	-2	14,519	-0.01%
2021/03/09	23	25.23	7	25.50	25.25	16	14,525	0.11%
2021/03/08	51	25.43	43	25.15	25.65	8	14,413	0.06%
2021/03/05	6	24.30	1	23.95	23.85	5	13,681	0.04%
2021/03/04	56	24.63	17	24.28	24.35	39	13,792	0.28%
2021/03/03	1	24.10	5	23.96	23.95	-4	13,780	-0.03%
2021/03/02	2	23.80	10	23.90	23.55	-8	13,978	-0.06%
2021/02/26	1	23.80	2	23.93	23.85	-1	14,156	-0.01%
2021/02/25	2	23.73	14	23.81	23.85	-12	14,393	-0.08%
2021/02/24	5	24.14	32	24.23	23.65	-27	14,651	-0.18%
2021/02/23	30	24.28	19	24.08	24.35	11	14,864	0.07%
2021/02/22	5	23.70	1	24.00	23.50	4	14,685	0.03%
2021/02/19	1	23.45	3	23.65	23.50	-2	15,307	-0.01%
2021/02/18	9	23.67	2	23.35	23.25	7	15,492	0.05%
2021/02/17	0	0.00	6	23.04	23.00	-6	15,831	-0.04%
2021/02/04	2	22.25	7	22.45	22.55	-5	16,886	-0.03%
2021/02/01	2	20.93	6	21.26	21.55	-4	18,013	-0.02%
2021/01/29	2	21.08	1	21.30	20.90	1	18,260	0.01%
2021/01/28	1	21.05	1	21.00	21.05	0	18,452	0.00%
2021/01/27	1	21.55	0	0.00	21.55	1	18,929	0.01%
2021/01/26	4	21.84	31	21.61	21.85	-27	19,461	-0.14%
2021/01/25	4	22.00	9	22.23	22.15	-5	20,193	-0.02%
2021/01/22	6	21.53	1	22.00	22.00	5	20,509	0.02%
2021/01/21	23	21.05	44	20.97	21.40	-21	20,749	-0.10%
2021/01/20	100	21.29	1	21.00	21.10	99	21,386	0.46%
2021/01/19	4	22.31	3	22.38	22.45	1	22,351	0.00%
2021/01/18	29	21.54	2	22.60	22.45	27	23,010	0.12%
2021/01/15	13	23.13	20	22.69	22.55	-7	23,183	-0.03%
2021/01/14	1	23.30	4	23.31	23.45	-3	23,266	-0.01%
2021/01/13	10	23.25	1	23.20	23.20	9	23,221	0.04%
2021/01/12	4	22.96	1	23.50	23.10	3	23,313	0.01%
2021/01/11	2	23.55	51	23.31	23.35	-49	23,266	-0.21%
2021/01/08	9	23.47	0	0.00	23.50	9	23,488	0.04%
2021/01/07	13	23.95	6	23.95	23.95	7	23,507	0.03%
2021/01/06	4	24.03	4	23.84	23.35	0	23,377	0.00%
2021/01/05	11	24.44	15	24.64	24.30	-4	23,331	-0.02%
2021/01/04	3	23.87	14	24.06	24.10	-11	23,022	-0.05%
2020/12/31	1	23.60	15	23.86	23.75	-14	22,751	-0.06%
2020/12/30	72	23.57	15	24.03	23.55	57	22,459	0.25%
2020/12/29	8	23.15	11	23.22	23.10	-3	21,832	-0.01%
2020/12/28	11	22.91	1	23.00	22.95	10	21,601	0.05%
2020/12/25	5	22.74	6	22.80	22.75	-1	21,460	0.00%
2020/12/24	10	22.71	8	22.75	22.65	2	21,423	0.01%
2020/12/23	28	22.43	27	22.40	22.30	1	21,281	0.00%
2020/12/22	27	23.46	29	23.06	22.20	-2	21,110	-0.01%
2020/12/21	2	22.20	5	21.92	22.20	-3	20,107	-0.01%
2020/12/18	0	0.00	5	21.35	21.25	-5	19,964	-0.03%
2020/12/17	7	21.49	6	21.44	21.35	1	19,999	0.01%
2020/12/16	2	21.60	9	21.79	21.85	-7	19,924	-0.04%
2020/12/15	19	21.77	2	21.83	21.40	17	19,902	0.09%
2020/12/14	3	22.02	6	22.27	22.25	-3	19,836	-0.02%
2020/12/11	15	22.38	1	21.95	22.00	14	19,820	0.07%
2020/12/10	4	22.49	22	22.25	22.45	-18	19,784	-0.09%
2020/12/09	2	22.15	4	22.16	22.35	-2	19,778	-0.01%
2020/12/08	12	22.45	1	22.35	22.35	11	20,209	0.05%
2020/12/07	3	22.62	20	22.30	22.50	-17	20,619	-0.08%
2020/12/04	1	22.85	4	22.83	23.00	-3	20,686	-0.01%
2020/12/03	12	22.61	2	22.50	22.45	10	21,230	0.05%
2020/12/02	14	22.90	14	22.73	22.70	0	21,995	0.00%
2020/12/01	1	23.45	8	23.43	23.55	-7	22,003	-0.03%
2020/11/30	6	23.60	2	23.75	23.40	4	22,222	0.02%
2020/11/27	5	23.15	53	23.06	23.25	-48	22,335	-0.21%
2020/11/26	23	23.44	4	23.60	23.45	19	22,207	0.09%
2020/11/25	37	23.80	10	23.59	23.45	27	22,044	0.12%
2020/11/24	19	23.53	5	23.73	23.45	14	22,175	0.06%
2020/11/23	31	24.01	6	23.98	24.00	25	22,055	0.11%
2020/11/20	8	23.59	10	23.96	23.50	-2	21,847	-0.01%
2020/11/19	29	24.02	45	24.07	24.10	-16	21,994	-0.07%
2020/11/18	54	24.11	39	24.24	24.00	15	22,015	0.07%
2020/11/17	42	23.65	0	0.00	23.70	42	21,592	0.19%
2020/11/16	25	22.94	66	23.19	23.40	-41	21,668	-0.19%
2020/11/13	61	23.31	62	23.08	23.05	-1	21,653	0.00%
2020/11/12	10	23.03	0	0.00	22.60	10	21,895	0.05%
2020/11/11	26	23.68	27	23.75	23.55	-1	22,015	0.00%
2020/11/10	11	23.25	10	23.13	23.15	1	22,065	0.00%
2020/11/09	6	23.11	6	23.27	23.65	0	21,824	0.00%
2020/11/06	3	22.68	9	22.93	23.00	-6	21,415	-0.03%
2020/11/05	3	22.75	7	22.97	23.00	-4	21,116	-0.02%
2020/11/04	21	22.87	2	23.33	22.80	19	21,000	0.09%
2020/11/03	2	23.18	12	23.00	23.05	-10	20,453	-0.05%
2020/11/02	67	23.01	13	22.85	22.30	54	19,871	0.27%
2020/10/30	9	22.66	57	22.74	22.75	-48	19,090	-0.25%
2020/10/29	43	22.38	53	22.44	22.75	-10	18,736	-0.05%
2020/10/28	55	22.62	51	22.49	22.50	4	18,375	0.02%
2020/10/27	37	22.25	45	22.33	22.15	-8	17,655	-0.05%
2020/10/26	62	21.80	14	22.09	21.35	48	16,454	0.29%
2020/10/23	0	0.00	7	21.15	21.15	-7	15,739	-0.04%
2020/10/22	26	20.71	3	20.60	20.55	23	15,560	0.15%
2020/10/21	14	20.49	2	20.55	20.55	12	15,323	0.08%
2020/10/20	4	20.03	10	20.07	20.30	-6	15,212	-0.04%
2020/10/19	3	19.80	3	20.00	20.00	0	15,121	0.00%
2020/10/16	4	19.98	20	20.05	19.80	-16	15,039	-0.11%
2020/10/15	43	19.83	54	19.77	19.95	-11	14,777	-0.07%
2020/10/14	20	19.65	3	19.37	19.50	17	14,574	0.12%
2020/10/13	6	19.13	7	19.40	18.90	-1	14,400	-0.01%
2020/10/12	3	18.68	0	0.00	18.50	3	14,170	0.02%
2020/10/08	9	19.09	0	0.00	19.00	9	14,123	0.06%
2020/10/07	5	19.25	0	0.00	19.20	5	14,270	0.04%
2020/10/06	2	19.33	2	19.30	19.35	0	14,312	0.00%
2020/10/05	0	0.00	2	18.88	19.10	-2	14,381	-0.01%
2020/09/30	2	18.65	1	18.85	18.60	1	14,425	0.01%
2020/09/29	3	18.70	1	18.80	18.75	2	14,419	0.01%
2020/09/28	0	0.00	1	18.90	18.95	-1	14,398	-0.01%
2020/09/25	0	0.00	1	18.00	18.30	-1	14,423	-0.01%
2020/09/24	0	0.00	18	18.24	18.00	-18	14,305	-0.13%
2020/09/22	0	0.00	11	19.20	19.15	-11	14,056	-0.08%
2020/09/18	1	19.60	1	19.70	19.45	0	13,968	0.00%
2020/09/17	5	19.57	7	19.64	19.55	-2	13,889	-0.01%
2020/09/16	2	19.33	0	0.00	19.05	2	13,673	0.01%
2020/09/15	2	19.35	5	19.49	19.65	-3	13,615	-0.02%
2020/09/14	6	19.27	50	19.50	19.15	-44	13,512	-0.33%
2020/09/11	17	20.14	13	20.25	19.90	4	13,290	0.03%
2020/09/10	10	20.76	11	20.90	20.90	-1	12,760	-0.01%
2020/09/09	20	20.43	9	20.29	20.50	11	12,245	0.09%
2020/09/08	51	20.82	50	20.81	20.75	1	11,962	0.01%
2020/09/07	24	21.34	21	21.20	21.45	3	11,200	0.03%
2020/09/04	106	19.79	110	19.61	19.50	-4	10,332	-0.04%	大買/大賣/
2020/09/03	5	19.46	16	19.57	19.55	-11	10,040	-0.11%
2020/09/02	13	19.57	4	19.53	19.15	9	9,755	0.09%
2020/09/01	3	18.97	13	19.19	19.10	-10	9,488	-0.11%
2020/08/31	2	18.93	7	19.20	19.20	-5	9,487	-0.05%
2020/08/28	34	19.24	7	19.27	19.00	27	9,432	0.29%
2020/08/27	15	19.05	4	19.30	18.75	11	9,143	0.12%
2020/08/26	25	19.04	4	19.14	19.10	21	8,908	0.24%
2020/08/25	7	19.24	9	19.13	18.90	-2	8,808	-0.02%
2020/08/24	11	18.73	13	18.84	19.00	-2	8,210	-0.02%
2020/08/21	17	18.98	13	19.01	18.75	4	8,047	0.05%
2020/08/20	24	18.43	18	18.25	18.35	6	7,781	0.08%
2020/08/19	9	18.88	19	18.93	19.20	-10	7,423	-0.13%
2020/08/18	62	18.56	54	18.51	18.75	8	6,994	0.11%
2020/08/17	7	17.60	9	18.08	18.30	-2	6,069	-0.03%
2020/08/14	3	16.13	9	16.08	16.65	-6	5,671	-0.11%
2020/08/13	1	15.05	5	15.16	15.15	-4	5,420	-0.07%
2020/08/11	2	15.00	0	0.00	14.90	2	5,663	0.04%
2020/08/10	4	14.93	4	14.86	15.00	0	5,646	0.00%
2020/08/06	0	0.00	1	14.60	14.55	-1	5,595	-0.02%
2020/08/05	2	14.33	1	14.45	14.35	1	5,588	0.02%
2020/08/04	0	0.00	3	14.13	14.15	-3	5,580	-0.05%
2020/08/03	0	0.00	1	14.00	13.95	-1	5,618	-0.02%
2020/07/30	2	13.88	2	13.98	13.95	0	5,695	0.00%
2020/07/29	1	13.80	1	13.80	13.80	0	5,722	0.00%
2020/07/28	1	13.85	2	13.85	13.65	-1	5,748	-0.02%
2020/07/27	2	14.50	8	14.45	14.35	-6	5,792	-0.10%
2020/07/24	2	14.80	1	14.85	14.85	1	5,870	0.02%
2020/07/23	0	0.00	8	14.98	15.00	-8	5,870	-0.14%
2020/07/22	0	0.00	1	14.80	14.80	-1	5,841	-0.02%
2020/07/21	0	0.00	1	14.60	14.65	-1	5,812	-0.02%
2020/07/20	6	14.41	2	14.50	14.45	4	5,830	0.07%
2020/07/17	1	14.60	0	0.00	14.60	1	5,843	0.02%
2020/07/16	4	14.73	4	14.75	14.75	0	5,921	0.00%
2020/07/15	1	14.50	1	14.65	14.60	0	5,898	0.00%
2020/07/14	11	14.77	2	15.00	14.50	9	5,936	0.15%
2020/07/13	1	14.70	3	14.68	14.70	-2	5,831	-0.03%
2020/07/10	0	0.00	2	14.55	14.45	-2	5,834	-0.03%
2020/07/09	2	14.90	2	15.05	14.95	0	5,747	0.00%
2020/07/08	1	14.75	0	0.00	14.75	1	5,793	0.02%
2020/07/07	1	14.75	0	0.00	14.90	1	5,801	0.02%
2020/07/06	5	14.85	6	14.95	14.95	-1	5,809	-0.02%
2020/07/03	2	14.80	2	14.95	14.90	0	5,769	0.00%
2020/07/02	0	0.00	1	14.80	14.80	-1	5,758	-0.02%
2020/07/01	0	0.00	1	14.65	14.65	-1	5,819	-0.02%
2020/06/30	1	14.50	2	14.55	14.50	-1	5,822	-0.02%
2020/06/29	1	14.65	0	0.00	14.65	1	5,870	0.02%
2020/06/23	1	14.75	12	14.83	14.85	-11	5,881	-0.19%
2020/06/22	1	14.90	1	15.05	15.05	0	5,889	0.00%
2020/06/19	2	14.78	0	0.00	14.90	2	5,882	0.03%
2020/06/18	0	0.00	2	14.93	14.95	-2	5,905	-0.03%
2020/06/17	2	15.03	6	14.75	15.10	-4	5,890	-0.07%
2020/06/16	0	0.00	5	14.79	14.75	-5	5,907	-0.08%
2020/06/12	1	14.60	1	14.75	14.85	0	6,030	0.00%
2020/06/11	3	15.15	2	15.23	14.85	1	6,052	0.02%
2020/06/10	1	15.00	0	0.00	15.00	1	6,011	0.02%
2020/06/09	1	15.15	0	0.00	15.15	1	6,110	0.02%
2020/06/08	11	15.43	0	0.00	15.20	11	6,151	0.18%
2020/06/05	2	15.23	2	15.20	15.30	0	6,044	0.00%
2020/06/04	2	14.78	2	14.98	14.90	0	5,978	0.00%
2020/06/03	4	14.78	10	14.75	14.85	-6	6,041	-0.10%
2020/06/02	0	0.00	4	14.40	14.35	-4	5,901	-0.07%
2020/06/01	0	0.00	2	14.38	14.40	-2	5,892	-0.03%
2020/05/29	0	0.00	1	14.35	14.10	-1	5,836	-0.02%
2020/05/27	1	14.30	1	14.40	14.40	0	5,758	0.00%
2020/05/26	0	0.00	1	14.45	14.40	-1	5,730	-0.02%
2020/05/25	4	14.20	1	14.30	14.35	3	5,686	0.05%
2020/05/22	1	14.55	6	14.51	14.50	-5	5,613	-0.09%
2020/05/21	2	14.78	1	14.95	15.00	1	5,515	0.02%
2020/05/20	19	15.43	9	15.46	15.15	10	5,388	0.19%
2020/05/19	4	15.03	14	14.90	15.15	-10	4,976	-0.20%
2020/05/14	5	13.96	0	0.00	13.80	5	4,601	0.11%
2020/05/13	2	14.30	0	0.00	14.30	2	4,526	0.04%
2020/05/12	2	14.65	0	0.00	14.45	2	4,523	0.04%
2020/05/08	1	14.85	1	15.00	14.90	0	4,469	0.00%
2020/05/07	2	14.73	2	14.78	14.75	0	4,428	0.00%
2020/05/06	2	14.75	1	14.80	14.65	1	4,405	0.02%
2020/05/05	0	0.00	1	14.70	14.50	-1	4,365	-0.02%
2020/04/30	3	14.93	9	14.94	15.05	-6	4,319	-0.14%
2020/04/29	5	14.41	3	14.50	14.45	2	4,221	0.05%
2020/04/28	2	14.45	0	0.00	14.55	2	4,138	0.05%
2020/04/27	1	14.50	4	14.44	14.55	-3	4,295	-0.07%
2020/04/24	1	14.05	0	0.00	14.15	1	4,259	0.02%
2020/04/23	1	14.10	3	13.98	14.05	-2	4,252	-0.05%
2020/04/20	0	0.00	22	14.20	14.20	-22	4,109	-0.54%
2020/04/17	4	14.69	4	14.75	14.40	0	4,096	0.00%
2020/04/16	2	14.50	0	0.00	14.55	2	4,025	0.05%
2020/04/14	0	0.00	1	14.65	14.65	-1	4,136	-0.02%
2020/04/13	7	14.59	107	14.61	14.50	-100	4,204	-2.38%	大賣/
2020/04/10	1	14.00	0	0.00	14.05	1	4,208	0.02%
2020/04/09	85	13.82	1	13.90	13.85	84	4,376	1.92%
2020/04/08	0	0.00	1	13.70	13.70	-1	4,602	-0.02%
2020/04/07	2	13.55	3	13.50	13.50	-1	4,560	-0.02%
2020/04/06	3	13.27	2	13.38	13.45	1	4,520	0.02%
2020/04/01	1	13.00	7	13.09	13.05	-6	4,451	-0.13%
2020/03/31	5	12.91	10	12.76	12.90	-5	4,415	-0.11%
2020/03/25	0	0.00	9	12.59	12.50	-9	4,449	-0.20%
2020/03/24	0	0.00	3	11.60	11.95	-3	4,522	-0.07%
2020/03/23	6	10.99	1	11.10	11.20	5	4,528	0.11%
2020/03/20	28	11.53	7	11.19	11.45	21	4,539	0.46%
2020/03/19	9	10.82	50	11.25	10.65	-41	4,501	-0.91%
2020/03/18	15	12.23	1	12.50	11.80	14	4,420	0.32%
2020/03/17	8	12.43	0	0.00	12.35	8	4,403	0.18%
2020/03/16	4	13.00	28	13.06	12.95	-24	4,351	-0.55%
2020/03/13	10	12.76	8	12.81	12.85	2	4,268	0.05%
2020/03/12	4	14.55	5	13.95	14.05	-1	4,130	-0.02%
2020/03/11	5	14.90	3	15.02	15.00	2	4,064	0.05%
2020/03/10	1	14.55	4	14.81	15.05	-3	4,062	-0.07%
2020/03/05	0	0.00	1	16.55	16.45	-1	3,847	-0.03%
2020/03/04	1	16.30	0	0.00	16.40	1	3,863	0.03%
2020/03/02	5	16.25	0	0.00	16.20	5	4,029	0.12%
2020/02/25	11	16.71	0	0.00	16.80	11	4,017	0.27%
2020/02/24	7	16.88	60	16.90	16.85	-53	4,018	-1.32%
2020/02/21	15	17.18	1	17.20	17.20	14	4,001	0.35%
2020/02/20	1	17.40	0	0.00	17.40	1	3,985	0.03%
2020/02/19	11	17.40	1	17.45	17.45	10	3,994	0.25%
2020/02/18	1	17.25	1	17.20	17.20	0	3,996	0.00%
2020/02/17	0	0.00	1	17.10	17.10	-1	4,017	-0.02%
2020/02/14	0	0.00	1	17.15	17.15	-1	4,054	-0.02%
2020/02/13	4	17.13	1	17.30	17.05	3	4,087	0.07%
2020/02/12	1	17.05	6	17.11	17.15	-5	4,154	-0.12%
2020/02/10	3	16.50	0	0.00	16.45	3	4,173	0.07%
2020/02/07	4	16.70	0	0.00	16.70	4	4,173	0.10%
2020/02/06	0	0.00	3	16.85	16.90	-3	4,180	-0.07%
2020/02/05	0	0.00	10	16.60	16.50	-10	4,184	-0.24%
2020/02/03	10	16.20	0	0.00	16.30	10	4,143	0.24%
2020/01/31	5	17.05	0	0.00	17.05	5	4,051	0.12%
2020/01/30	27	17.48	0	0.00	16.80	27	4,097	0.66%
2020/01/20	3	18.45	0	0.00	18.45	3	3,905	0.08%
2020/01/10	0	0.00	5	18.30	18.35	-5	3,955	-0.13%
2020/01/09	0	0.00	14	18.45	18.25	-14	3,954	-0.35%
2020/01/08	9	18.63	2	18.50	18.45	7	3,834	0.18%
2020/01/07	7	18.71	0	0.00	18.75	7	3,715	0.19%
2020/01/06	0	0.00	21	19.42	19.05	-21	3,620	-0.58%
2020/01/03	0	0.00	20	18.95	19.40	-20	3,573	-0.56%
2020/01/02	52	19.09	23	19.15	19.15	29	3,422	0.85%
2019/12/25	5	18.58	0	0.00	18.60	5	3,165	0.16%
2019/12/23	3	18.55	3	18.65	18.65	0	3,210	0.00%
2019/12/20	6	18.47	1	18.55	18.45	5	3,192	0.16%
2019/12/18	0	0.00	5	18.50	18.45	-5	3,003	-0.17%
2019/12/16	1	18.30	0	0.00	18.25	1	3,007	0.03%
2019/12/13	5	18.15	0	0.00	18.10	5	3,022	0.17%
2019/11/29	13	18.20	0	0.00	18.20	13	3,559	0.37%
2019/11/27	0	0.00	10	18.65	18.75	-10	3,620	-0.28%
2019/11/22	5	18.15	0	0.00	18.15	5	3,566	0.14%
2019/11/15	2	18.15	0	0.00	18.15	2	3,734	0.05%
2019/11/11	5	18.10	0	0.00	18.10	5	3,936	0.13%
2019/11/06	0	0.00	5	18.60	18.60	-5	3,957	-0.13%
2019/10/31	5	18.40	0	0.00	18.40	5	4,208	0.12%
2019/10/23	0	0.00	1	18.45	18.45	-1	4,267	-0.02%
2019/10/22	1	18.35	20	18.50	18.40	-19	4,318	-0.44%
2019/10/21	1	18.65	6	18.66	18.70	-5	4,337	-0.12%
2019/10/15	2	18.15	0	0.00	18.10	2	4,481	0.04%
2019/10/14	1	18.15	2	18.13	18.15	-1	4,528	-0.02%
2019/10/07	5	18.20	0	0.00	18.10	5	4,456	0.11%
2019/10/04	1	18.20	1	18.25	18.20	0	4,492	0.00%
2019/10/03	2	18.33	0	0.00	18.35	2	4,493	0.04%
2019/10/02	3	18.37	1	18.50	18.45	2	4,586	0.04%
2019/10/01	0	0.00	2	18.33	18.35	-2	4,635	-0.04%
2019/09/27	7	18.19	0	0.00	18.10	7	4,670	0.15%
2019/09/25	0	0.00	1	18.60	18.50	-1	4,719	-0.02%
2019/09/20	5	18.94	4	19.03	19.00	1	4,985	0.02%
2019/09/18	6	19.03	1	18.90	18.95	5	4,972	0.10%
2019/09/17	25	19.38	0	0.00	19.05	25	4,952	0.50%
2019/09/16	67	20.04	6	19.78	19.40	61	4,911	1.24%
2019/09/02	0	0.00	5	18.80	19.05	-5	4,865	-0.10%
2019/08/30	6	18.45	0	0.00	18.55	6	4,848	0.12%
2019/08/28	0	0.00	8	18.09	18.00	-8	4,788	-0.17%
2019/08/22	1	18.25	0	0.00	18.25	1	4,755	0.02%
2019/08/21	3	18.32	0	0.00	18.30	3	4,730	0.06%
2019/08/19	11	18.50	0	0.00	18.60	11	4,650	0.24%
2019/08/16	2	18.05	0	0.00	18.30	2	4,620	0.04%
2019/08/13	0	0.00	80	17.70	17.70	-80	4,391	-1.82%
2019/08/12	1	18.20	4	18.30	18.20	-3	4,318	-0.07%
2019/08/07	2	18.60	0	0.00	18.55	2	4,296	0.05%
2019/07/25	5	20.70	15	20.65	20.65	-10	4,432	-0.23%
2019/07/22	5	21.10	0	0.00	21.05	5	5,045	0.10%
2019/07/19	5	21.10	0	0.00	21.00	5	5,051	0.10%
2019/07/17	6	20.99	0	0.00	21.05	6	4,975	0.12%
2019/07/16	5	20.85	0	0.00	20.80	5	4,939	0.10%
2019/07/09	1	20.80	0	0.00	20.80	1	5,001	0.02%
2019/07/08	10	20.80	11	20.89	20.70	-1	5,038	-0.02%
2019/07/04	1	21.25	0	0.00	21.20	1	5,188	0.02%
2019/07/03	0	0.00	5	21.35	21.40	-5	5,414	-0.09%
2019/07/02	0	0.00	1	21.15	21.45	-1	5,437	-0.02%
2019/07/01	88	21.07	8	21.13	21.20	80	5,363	1.49%
2019/06/28	6	20.54	12	20.70	20.50	-6	5,273	-0.11%
2019/06/26	1	20.25	0	0.00	20.15	1	5,116	0.02%
2019/06/24	11	20.30	0	0.00	20.35	11	5,064	0.22%
2019/06/20	1	20.30	0	0.00	20.25	1	5,027	0.02%
2019/06/19	9	20.16	0	0.00	20.30	9	5,059	0.18%
2019/06/18	3	20.15	0	0.00	20.15	3	4,991	0.06%
2019/06/14	2	20.30	7	20.19	20.30	-5	4,938	-0.10%
2019/06/13	5	19.75	1	19.90	19.80	4	4,863	0.08%
2019/06/12	2	19.83	0	0.00	19.85	2	4,844	0.04%
2019/06/06	0	0.00	30	20.05	20.05	-30	4,921	-0.61%
2019/06/05	5	20.10	0	0.00	20.05	5	4,915	0.10%
2019/06/04	5	20.20	0	0.00	20.15	5	4,969	0.10%
2019/06/03	11	20.64	0	0.00	20.25	11	4,993	0.22%
2019/05/29	5	21.10	0	0.00	20.95	5	5,061	0.10%
2019/05/24	10	21.13	0	0.00	21.10	10	5,157	0.19%
2019/05/23	10	21.25	0	0.00	21.10	10	5,204	0.19%
2019/05/21	1	21.80	1	21.70	21.70	0	5,327	0.00%
2019/05/20	0	0.00	10	21.55	21.50	-10	5,385	-0.19%
2019/05/17	8	21.35	0	0.00	21.25	8	5,396	0.15%
2019/05/16	2	21.35	0	0.00	21.35	2	5,425	0.04%
2019/05/15	0	0.00	3	21.30	21.30	-3	5,450	-0.06%
2019/05/14	4	20.88	1	21.40	21.45	3	5,542	0.05%
2019/05/08	0	0.00	8	22.10	22.20	-8	5,766	-0.14%
2019/05/07	1	22.05	0	0.00	22.25	1	5,800	0.02%
2019/05/03	1	21.65	3	21.72	21.85	-2	5,793	-0.03%
2019/05/02	10	21.54	5	21.56	21.65	5	5,748	0.09%
2019/04/30	0	0.00	1	21.25	21.25	-1	5,701	-0.02%
2019/04/29	3	20.95	1	21.10	21.05	2	5,655	0.04%
2019/04/26	13	21.45	0	0.00	21.30	13	5,629	0.23%
2019/04/24	0	0.00	4	23.85	23.80	-4	5,210	-0.08%
2019/04/18	0	0.00	1	24.05	23.75	-1	5,403	-0.02%
2019/04/16	1	24.15	0	0.00	24.15	1	5,534	0.02%
2019/04/15	2	24.20	0	0.00	24.20	2	5,539	0.04%
2019/04/11	0	0.00	10	25.00	24.70	-10	5,516	-0.18%
2019/04/10	10	24.75	1	24.80	25.10	9	5,396	0.17%
2019/04/09	8	24.79	9	24.84	25.00	-1	5,269	-0.02%
2019/04/08	1	23.90	0	0.00	23.85	1	5,034	0.02%
2019/04/01	0	0.00	1	24.15	23.90	-1	4,950	-0.02%
2019/03/28	1	24.05	0	0.00	23.95	1	4,894	0.02%
2019/03/20	0	0.00	1	24.25	24.10	-1	4,942	-0.02%
2019/03/18	0	0.00	1	23.80	23.95	-1	4,984	-0.02%
2019/03/15	0	0.00	1	23.65	23.55	-1	5,029	-0.02%
2019/03/13	1	23.50	1	23.60	23.55	0	5,260	0.00%
2019/03/12	2	23.83	1	24.00	23.45	1	5,410	0.02%
2019/03/08	0	0.00	2	23.75	23.80	-2	5,612	-0.04%
2019/03/06	0	0.00	1	24.20	24.05	-1	5,798	-0.02%
2019/03/04	4	24.29	3	24.35	24.25	1	6,029	0.02%
2019/02/27	0	0.00	1	24.15	24.05	-1	6,043	-0.02%
2019/02/26	5	24.29	0	0.00	24.00	5	6,108	0.08%
2019/02/22	2	24.30	0	0.00	24.25	2	6,151	0.03%
2019/02/21	3	24.78	1	24.95	24.70	2	6,149	0.03%
2019/02/20	5	25.04	1	25.10	24.85	4	6,141	0.07%
2019/02/19	2	24.80	2	24.80	24.80	0	6,074	0.00%
2019/02/18	1	24.55	3	24.52	24.60	-2	6,028	-0.03%
2019/02/15	1	24.15	1	24.20	24.20	0	6,051	0.00%
2019/02/14	2	24.35	1	24.30	24.40	1	6,065	0.02%
2019/02/13	1	24.10	0	0.00	24.10	1	6,041	0.02%
2019/02/12	1	24.25	0	0.00	24.50	1	5,987	0.02%
2019/02/11	5	24.67	2	24.95	24.75	3	5,937	0.05%
2019/01/30	7	24.83	11	24.73	25.05	-4	5,909	-0.07%
2019/01/29	0	0.00	2	24.10	24.05	-2	5,827	-0.03%
2019/01/28	1	24.00	12	23.97	24.00	-11	5,896	-0.19%
2019/01/25	12	24.13	0	0.00	24.05	12	5,898	0.20%
2019/01/24	0	0.00	2	23.90	24.05	-2	5,868	-0.03%
2019/01/22	1	23.95	0	0.00	23.85	1	5,959	0.02%
2019/01/21	1	23.95	3	24.00	24.30	-2	5,966	-0.03%
2019/01/18	11	24.12	9	24.26	24.00	2	5,995	0.03%
2019/01/17	0	0.00	2	23.90	23.80	-2	6,055	-0.03%
2019/01/16	3	23.60	15	23.50	23.40	-12	6,142	-0.20%
2019/01/15	0	0.00	2	23.50	23.60	-2	6,245	-0.03%
2019/01/14	2	23.35	1	23.70	23.30	1	6,267	0.02%
2019/01/11	11	23.09	13	23.09	23.20	-2	6,355	-0.03%
2019/01/10	16	23.20	1	23.15	23.20	15	6,439	0.23%
2019/01/09	5	23.05	17	22.96	22.70	-12	6,405	-0.19%
2019/01/08	0	0.00	1	22.00	21.90	-1	6,245	-0.02%
2018/12/28	10	21.90	1	21.95	21.85	9	6,327	0.14%
2018/12/25	1	21.75	0	0.00	21.85	1	6,339	0.02%
2018/12/24	0	0.00	1	22.35	22.30	-1	6,349	-0.02%
2018/12/22	1	22.15	0	0.00	22.15	1	6,354	0.02%
2018/12/21	1	22.10	2	22.18	22.35	-1	6,482	-0.02%
2018/12/20	2	21.95	0	0.00	21.75	2	6,484	0.03%
2018/12/19	2	22.23	0	0.00	22.10	2	6,555	0.03%
2018/12/18	0	0.00	1	22.40	22.40	-1	6,663	-0.02%
2018/12/17	2	22.73	0	0.00	22.60	2	6,788	0.03%
2018/12/14	0	0.00	1	22.80	22.80	-1	6,855	-0.01%
2018/12/13	1	23.10	2	23.20	23.20	-1	6,830	-0.01%
2018/12/12	1	23.20	0	0.00	22.90	1	6,787	0.01%
2018/12/10	5	23.46	0	0.00	23.40	5	6,673	0.07%
2018/12/07	6	24.41	9	24.27	24.30	-3	6,611	-0.05%
2018/12/06	7	23.56	5	23.84	23.40	2	6,494	0.03%
2018/12/05	1	24.20	1	24.50	24.15	0	6,466	0.00%
2018/12/04	0	0.00	4	23.63	24.05	-4	6,355	-0.06%
2018/12/03	6	23.67	13	23.51	24.00	-7	6,242	-0.11%
2018/11/30	0	0.00	3	22.08	22.35	-3	6,003	-0.05%
2018/11/29	6	21.65	6	21.95	21.60	0	5,936	0.00%
2018/11/28	3	21.55	0	0.00	21.60	3	5,819	0.05%
2018/11/26	1	22.50	0	0.00	22.45	1	5,654	0.02%
2018/11/23	6	22.65	0	0.00	22.65	6	5,669	0.11%
2018/11/22	2	23.40	9	23.48	23.35	-7	5,608	-0.12%
2018/11/16	6	22.60	0	0.00	22.60	6	5,671	0.11%
2018/11/15	0	0.00	2	22.68	22.60	-2	5,724	-0.03%
2018/11/14	1	22.40	1	22.65	22.45	0	5,762	0.00%
2018/11/13	1	22.55	2	22.75	22.45	-1	5,804	-0.02%
2018/11/12	1	22.20	1	22.40	22.20	0	5,908	0.00%
2018/11/09	8	22.43	0	0.00	22.20	8	5,992	0.13%
2018/11/08	1	22.85	2	22.90	22.80	-1	6,297	-0.02%
2018/11/07	8	22.48	5	22.48	22.55	3	6,591	0.05%
2018/11/06	5	21.89	5	22.09	22.15	0	6,550	0.00%
2018/11/05	1	21.65	4	21.44	21.80	-3	6,514	-0.05%
2018/11/02	2	20.85	0	0.00	20.70	2	6,464	0.03%
2018/10/31	1	20.35	4	20.40	20.85	-3	6,540	-0.05%
2018/10/30	3	20.00	0	0.00	20.00	3	6,525	0.05%
2018/10/29	1	20.30	2	20.48	20.35	-1	6,542	-0.02%
2018/10/26	1	19.95	11	20.23	20.20	-10	6,575	-0.15%
2018/10/25	11	19.66	4	19.79	19.50	7	6,541	0.11%
2018/10/24	4	21.18	3	21.40	21.20	1	6,413	0.02%
2018/10/23	9	22.29	4	22.51	22.20	5	6,251	0.08%
2018/10/22	2	23.23	3	23.18	23.35	-1	6,141	-0.02%
2018/10/19	3	23.00	0	0.00	22.45	3	6,136	0.05%
2018/10/18	2	23.88	1	24.40	23.60	1	6,006	0.02%
2018/10/17	7	24.66	1	24.50	24.30	6	5,938	0.10%
2018/10/16	3	24.97	3	25.05	24.95	0	5,947	0.00%
2018/10/15	3	24.95	0	0.00	24.65	3	5,997	0.05%
2018/10/12	1	25.10	1	25.40	25.50	0	5,962	0.00%
2018/10/11	2	25.63	2	25.50	25.15	0	5,961	0.00%
2018/10/09	5	28.00	0	0.00	27.90	5	5,907	0.08%
2018/10/04	1	29.00	1	29.25	28.95	0	6,031	0.00%
2018/10/03	3	29.33	0	0.00	29.00	3	6,028	0.05%
2018/09/28	1	30.10	3	30.48	30.40	-2	6,102	-0.03%
2018/09/27	1	29.80	0	0.00	29.70	1	6,035	0.02%
2018/09/25	0	0.00	5	30.05	29.80	-5	5,999	-0.08%
2018/09/21	0	0.00	4	28.79	29.05	-4	5,911	-0.07%
2018/09/20	0	0.00	1	28.00	28.25	-1	5,828	-0.02%
2018/09/19	1	27.70	0	0.00	27.70	1	5,871	0.02%
2018/09/18	1	28.10	0	0.00	28.00	1	5,891	0.02%
2018/09/13	1	28.25	1	28.25	28.20	0	6,122	0.00%
2018/09/12	1	27.80	4	28.13	28.10	-3	6,210	-0.05%
2018/09/11	4	27.06	4	27.41	27.70	0	6,289	0.00%
2018/09/10	9	27.74	6	27.78	27.65	3	6,231	0.05%
2018/09/07	3	29.00	6	29.21	28.60	-3	6,213	-0.05%
2018/09/06	1	28.65	1	28.85	28.75	0	6,316	0.00%
2018/09/05	7	29.11	3	29.13	28.90	4	6,360	0.06%
2018/09/04	1	29.80	2	29.90	29.70	-1	6,434	-0.02%
2018/09/03	3	29.67	2	29.93	29.55	1	6,507	0.02%
2018/08/31	4	29.71	0	0.00	29.65	4	6,548	0.06%
2018/08/29	2	30.70	0	0.00	30.50	2	6,659	0.03%
2018/08/28	0	0.00	2	31.33	30.75	-2	6,708	-0.03%
2018/08/27	2	30.93	2	31.08	31.00	0	6,691	0.00%
2018/08/23	3	30.47	4	30.51	30.75	-1	6,976	-0.01%
2018/08/22	5	31.25	1	31.45	31.00	4	7,023	0.06%
2018/08/21	1	31.05	0	0.00	31.20	1	7,084	0.01%
2018/08/20	1	31.30	4	31.18	31.30	-3	7,167	-0.04%
2018/08/17	5	30.87	5	30.88	30.70	0	7,205	0.00%
2018/08/16	2	30.28	0	0.00	30.45	2	7,182	0.03%
2018/08/15	11	30.61	8	30.90	31.00	3	7,273	0.04%
2018/08/14	1	31.05	6	29.38	31.10	-5	7,046	-0.07%
2018/08/13	3	28.65	1	28.85	28.30	2	7,045	0.03%
2018/08/10	1	29.40	1	29.75	29.30	0	7,382	0.00%
2018/08/09	1	29.25	0	0.00	29.20	1	7,431	0.01%
2018/08/08	1	29.75	1	29.50	29.75	0	7,413	0.00%
2018/08/07	1	28.65	2	28.93	29.20	-1	7,427	-0.01%
2018/08/06	0	0.00	1	28.85	28.85	-1	7,435	-0.01%
2018/08/03	1	28.70	3	28.87	28.70	-2	7,443	-0.03%
2018/08/02	3	28.50	0	0.00	28.35	3	7,430	0.04%
2018/08/01	2	28.95	1	28.90	28.95	1	7,484	0.01%
2018/07/31	1	28.75	1	28.65	28.60	0	7,537	0.00%
2018/07/30	1	28.25	1	28.45	28.20	0	7,584	0.00%
2018/07/27	3	28.30	2	28.48	28.50	1	7,616	0.01%
2018/07/26	0	0.00	2	28.25	28.50	-2	7,664	-0.03%
2018/07/25	1	27.75	1	27.70	27.80	0	7,687	0.00%
2018/07/24	0	0.00	2	27.35	27.25	-2	7,695	-0.03%
2018/07/23	1	27.00	1	27.35	27.00	0	7,747	0.00%
2018/07/20	1	27.05	5	27.15	26.75	-4	7,968	-0.05%
2018/07/18	1	27.60	0	0.00	27.50	1	8,138	0.01%
2018/07/17	1	28.15	0	0.00	27.90	1	8,189	0.01%
2018/07/13	0	0.00	2	29.78	29.90	-2	8,521	-0.02%
2018/07/12	0	0.00	1	29.35	29.40	-1	8,529	-0.01%
2018/07/06	1	27.75	2	28.60	28.55	-1	9,001	-0.01%
2018/07/05	2	28.85	1	28.55	28.50	1	8,991	0.01%
2018/07/04	3	29.23	0	0.00	29.25	3	9,062	0.03%
2018/07/02	2	29.48	6	29.70	29.55	-4	9,290	-0.04%
2018/06/29	4	29.30	4	29.59	29.30	0	9,302	0.00%
2018/06/28	5	29.73	5	29.89	29.40	0	9,253	0.00%
2018/06/27	6	29.35	2	29.60	29.15	4	9,256	0.04%
2018/06/26	3	29.20	3	29.75	29.75	0	9,307	0.00%
2018/06/25	0	0.00	2	29.55	29.55	-2	9,321	-0.02%
2018/06/22	6	29.68	4	29.70	29.75	2	9,401	0.02%
2018/06/21	2	29.78	3	29.62	29.40	-1	9,392	-0.01%
2018/06/20	2	29.15	2	29.23	29.15	0	9,424	0.00%
2018/06/19	1	28.45	0	0.00	28.10	1	9,383	0.01%
2018/06/15	3	28.68	3	28.92	28.65	0	9,373	0.00%
2018/06/14	12	29.42	14	29.40	29.10	-2	9,383	-0.02%
2018/06/12	0	0.00	7	30.17	29.85	-7	9,474	-0.07%
2018/06/11	3	30.60	5	30.25	30.25	-2	9,420	-0.02%
2018/06/08	7	31.41	0	0.00	31.20	7	9,428	0.07%
2018/06/07	2	31.88	9	32.03	31.90	-7	9,401	-0.07%
2018/06/05	1	31.45	0	0.00	31.20	1	9,382	0.01%
2018/06/04	4	31.56	0	0.00	31.70	4	9,349	0.04%
2018/05/31	1	31.55	5	32.10	32.10	-4	9,197	-0.04%
2018/05/30	1	31.15	0	0.00	31.35	1	9,043	0.01%
2018/05/29	2	31.45	4	31.88	31.45	-2	9,030	-0.02%
2018/05/28	1	31.60	6	31.32	31.30	-5	9,018	-0.06%
2018/05/25	8	32.16	1	32.80	32.05	7	9,076	0.08%
2018/05/24	15	33.26	3	33.10	33.20	12	9,103	0.13%
2018/05/23	4	33.86	17	33.81	34.00	-13	9,061	-0.14%
2018/05/22	16	33.49	4	33.50	33.25	12	8,908	0.13%
2018/05/21	22	34.42	15	34.44	33.60	7	8,885	0.08%
2018/05/18	11	32.70	15	33.04	33.95	-4	8,590	-0.05%
2018/05/17	2	32.25	4	32.38	31.75	-2	8,254	-0.02%
2018/05/16	2	31.60	2	31.83	31.70	0	8,172	0.00%
2018/05/15	6	31.86	2	32.20	31.45	4	8,296	0.05%
2018/05/14	0	0.00	3	32.33	32.40	-3	8,370	-0.04%
2018/05/11	0	0.00	4	31.65	31.80	-4	8,389	-0.05%
2018/05/10	2	31.08	1	31.20	30.90	1	8,384	0.01%
2018/05/09	1	31.70	2	31.40	31.05	-1	8,365	-0.01%
2018/05/08	4	32.84	1	33.40	32.60	3	8,392	0.04%
2018/05/07	1	33.25	1	33.50	33.35	0	8,430	0.00%
2018/05/04	3	32.18	2	32.48	32.55	1	8,521	0.01%
2018/05/03	3	32.40	2	32.55	32.60	1	8,685	0.01%
2018/05/02	2	33.13	8	33.35	33.30	-6	8,690	-0.07%
2018/04/30	10	33.11	0	0.00	33.00	10	8,651	0.12%
2018/04/27	7	33.21	6	33.31	33.55	1	8,690	0.01%
2018/04/26	1	34.20	6	33.70	33.60	-5	8,736	-0.06%
2018/04/25	9	32.14	3	32.32	32.10	6	8,639	0.07%
2018/04/24	6	32.46	9	32.99	32.95	-3	8,660	-0.03%
2018/04/23	5	32.24	3	32.67	32.50	2	8,688	0.02%
2018/04/20	5	33.49	6	33.77	33.10	-1	8,766	-0.01%
2018/04/19	4	32.85	3	33.02	33.00	1	8,722	0.01%
2018/04/18	2	32.53	6	32.50	32.65	-4	8,774	-0.05%
2018/04/17	5	31.63	2	31.68	31.55	3	8,829	0.03%
2018/04/16	2	32.35	2	32.70	32.25	0	9,057	0.00%
2018/04/13	0	0.00	3	31.47	31.90	-3	9,208	-0.03%
2018/04/12	1	30.85	16	30.73	31.10	-15	9,504	-0.16%
2018/04/11	20	30.62	12	30.49	30.25	8	9,729	0.08%
2018/04/10	7	30.89	5	31.01	31.15	2	10,059	0.02%
2018/04/09	5	31.06	13	30.69	31.40	-8	10,351	-0.08%
2018/04/03	3	29.27	0	0.00	29.35	3	10,573	0.03%
2018/04/02	5	30.00	10	30.55	29.80	-5	11,452	-0.04%
2018/03/30	2	30.55	3	30.77	30.65	-1	13,086	-0.01%
2018/03/29	5	30.15	1	30.35	30.50	4	13,452	0.03%
2018/03/28	10	30.11	1	30.20	30.05	9	13,439	0.07%
2018/03/27	0	0.00	3	30.02	30.00	-3	13,456	-0.02%
2018/03/26	4	29.68	11	29.85	29.60	-7	13,432	-0.05%
2018/03/23	11	29.63	2	29.55	29.75	9	13,414	0.07%
2018/03/21	0	0.00	1	29.90	29.45	-1	13,407	-0.01%
2018/03/19	0	0.00	1	29.95	29.50	-1	13,563	-0.01%
2018/03/16	1	28.95	1	29.20	29.05	0	13,527	0.00%
2018/03/15	3	28.98	3	29.15	29.40	0	13,649	0.00%
2018/03/14	0	0.00	1	29.35	29.40	-1	13,650	-0.01%
2018/03/12	1	28.95	1	29.00	28.60	0	13,987	0.00%
2018/03/08	0	0.00	2	28.08	28.05	-2	14,802	-0.01%
2018/03/07	1	28.15	0	0.00	27.90	1	15,475	0.01%
2018/03/06	0	0.00	2	28.38	28.35	-2	15,565	-0.01%
2018/03/05	1	27.95	0	0.00	27.90	1	15,651	0.01%
2018/03/02	4	29.20	0	0.00	28.90	4	15,668	0.03%
2018/03/01	1	29.00	3	29.33	29.70	-2	15,776	-0.01%
2018/02/27	2	29.68	0	0.00	29.20	2	15,719	0.01%
2018/02/26	2	28.93	4	29.05	29.00	-2	15,721	-0.01%
2018/02/23	1	28.20	2	27.83	28.00	-1	15,928	-0.01%
2018/02/22	2	27.25	0	0.00	27.10	2	16,020	0.01%
2018/02/21	0	0.00	1	27.30	27.50	-1	16,059	-0.01%
2018/02/09	1	26.70	20	26.85	27.10	-19	16,231	-0.12%
2018/02/08	2	26.80	4	27.06	27.25	-2	16,352	-0.01%
2018/02/07	25	27.21	6	27.58	26.90	19	16,513	0.12%
2018/02/06	6	26.83	6	26.81	26.35	0	16,691	0.00%
2018/02/05	2	28.05	16	28.14	28.05	-14	17,180	-0.08%
2018/02/02	2	29.05	1	29.25	28.95	1	17,734	0.01%
2018/02/01	0	0.00	2	29.03	28.80	-2	17,753	-0.01%
2018/01/31	1	28.75	0	0.00	28.75	1	17,730	0.01%
2018/01/30	9	29.98	0	0.00	29.35	9	17,647	0.05%
2018/01/29	11	30.34	13	30.21	30.50	-2	17,715	-0.01%
2018/01/26	3	29.85	2	30.05	29.80	1	17,625	0.01%
2018/01/25	0	0.00	1	29.90	29.55	-1	17,442	-0.01%
2018/01/22	2	28.98	2	29.58	29.70	0	17,341	0.00%
2018/01/19	2	29.28	0	0.00	29.15	2	17,290	0.01%
2018/01/18	2	29.90	1	30.00	29.80	1	17,160	0.01%
2018/01/17	1	30.05	3	30.10	30.15	-2	17,062	-0.01%
2018/01/16	3	29.77	10	29.65	29.65	-7	16,881	-0.04%
2018/01/15	3	30.07	0	0.00	29.90	3	16,759	0.02%
2018/01/12	2	30.40	3	30.98	30.40	-1	16,553	-0.01%
2018/01/11	35	30.94	41	30.62	30.35	-6	16,355	-0.04%
2018/01/10	13	31.53	23	31.36	31.05	-10	16,264	-0.06%
2018/01/09	57	31.22	45	31.41	31.60	12	15,960	0.08%
2018/01/08	21	31.14	16	31.17	31.15	5	15,651	0.03%
2018/01/05	2	30.35	3	30.43	30.80	-1	15,233	-0.01%
2018/01/04	33	30.41	33	30.99	30.15	0	14,980	0.00%
2018/01/03	5	30.75	5	30.46	30.35	0	14,682	0.00%
2018/01/02	8	31.23	4	31.69	30.80	4	14,308	0.03%