國喬 (1312)-宏遠-高雄券商分點個股進出

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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/04/22	0	0.00	110	13.25	13.15	-110	2,245	-4.90%	大賣/鉅額交易
2024/04/19	110	13.01	0	0.00	12.90	110	2,208	4.98%	大買/鉅額交易
2024/04/16	0.2	13.05	0	0.00	12.95	0.2	2,259	0.01%
2024/03/19	0.1	13.30	0	0.00	13.15	0.1	3,002	0.00%
2024/03/18	0.1	13.20	0	0.00	13.15	0.1	3,035	0.00%
2024/03/13	8	13.80	0	0.00	13.45	8	3,199	0.25%
2024/03/12	0.5	13.90	0	0.00	13.85	0.5	3,168	0.02%
2024/03/06	1	14.05	0	0.00	14.05	1	3,090	0.03%
2024/02/23	10	14.30	0	0.00	14.25	10	3,174	0.32%
2024/02/20	10	14.65	2	14.65	14.50	8	3,151	0.25%
2024/02/19	32	14.61	0	0.00	14.70	32	3,164	1.01%
2024/02/15	0	0.00	2	14.15	14.25	-2	3,136	-0.06%
2024/02/02	0	0.00	2	14.40	14.40	-2	3,106	-0.06%
2024/02/01	3.8	14.52	0	0.00	14.55	3.8	3,102	0.12%
2024/01/31	0	0.00	0.8	14.50	14.40	-0.8	3,075	-0.03%
2024/01/30	0	0.00	1.9	14.63	14.50	-1.9	3,067	-0.06%
2024/01/29	2.9	14.73	4	14.61	14.75	-1.1	3,046	-0.04%
2024/01/26	3	14.50	0	0.00	14.50	3	3,020	0.10%
2024/01/25	0	0.00	3	14.45	14.40	-3	2,991	-0.10%
2024/01/24	3	14.35	0	0.00	14.35	3	2,969	0.10%
2024/01/11	1	14.60	0	0.00	14.60	1	2,752	0.04%
2024/01/10	1	14.80	6	14.78	14.70	-5	2,695	-0.19%
2024/01/08	3	15.15	3	15.25	15.15	0	2,607	0.00%
2024/01/05	2.1	15.10	1	15.15	15.20	1.1	2,569	0.04%
2024/01/04	0	0.00	0.1	15.15	15.05	-0.1	2,550	0.00%
2024/01/03	2	15.15	2	15.20	15.15	0	2,545	0.00%
2024/01/02	0	0.00	3	15.15	15.15	-3	2,515	-0.12%
2023/12/29	5	15.18	5.3	15.25	15.20	-0.3	2,498	-0.01%
2023/12/28	5	15.10	0	0.00	15.10	5	2,454	0.20%
2023/12/27	0	0.00	3	15.17	15.10	-3	2,422	-0.12%
2023/12/26	3	15.10	0	0.00	15.10	3	2,395	0.13%
2023/12/25	309	14.90	2.3	14.89	14.85	306.7	2,213	13.86%	大買/鉅額交易
2023/12/21	0	0.00	210	15.16	15.30	-210	1,937	-10.84%	大賣/鉅額交易
2023/12/20	0	0.00	97	15.05	15.05	-97	1,865	-5.20%
2023/12/19	0	0.00	2	14.90	14.90	-2	1,841	-0.11%
2023/12/18	0	0.00	3	15.35	15.20	-3	1,754	-0.17%
2023/12/15	3	15.25	4	15.28	15.25	-1	1,714	-0.06%
2023/12/14	0	0.00	22	15.25	15.20	-22	1,614	-1.36%
2023/12/12	0	0.00	2	15.45	15.45	-2	1,536	-0.13%
2023/12/11	2	15.25	0	0.00	15.20	2	1,441	0.14%
2023/12/05	0	0.00	1	15.95	16.00	-1	1,296	-0.08%
2023/12/04	1	16.00	0	0.00	16.00	1	1,276	0.08%
2023/11/29	0	0.00	2	16.15	16.10	-2	1,197	-0.17%
2023/11/28	2	16.15	2	16.25	16.20	0	1,185	0.00%
2023/11/27	0	0.00	10	16.58	16.55	-10	1,120	-0.89%
2023/11/24	4	16.75	4	16.55	16.75	0	1,085	0.00%
2023/11/21	4	16.55	5	16.43	16.55	-1	1,030	-0.10%
2023/11/20	2	16.35	0	0.00	16.35	2	1,023	0.20%
2023/11/17	3	16.35	7	16.45	16.35	-4	1,025	-0.39%
2023/11/16	6	16.35	9	16.30	16.35	-3	1,043	-0.29%
2023/11/15	9	16.03	2	15.95	16.15	7	1,023	0.68%
2023/11/06	0	0.00	4	16.16	16.15	-4	1,275	-0.31%
2023/11/03	3	16.05	0	0.00	16.05	3	1,278	0.23%
2023/10/30	1	15.90	0	0.00	15.85	1	1,372	0.07%
2023/10/20	0	0.00	2	15.90	15.90	-2	1,472	-0.14%
2023/10/19	2	16.20	0	0.00	16.20	2	1,469	0.14%
2023/10/18	0	0.00	3	16.32	16.15	-3	1,475	-0.20%
2023/10/16	3	16.60	0	0.00	16.60	3	1,524	0.20%
2023/09/27	1	16.60	0	0.00	16.65	1	1,730	0.06%
2023/09/19	0	0.00	2	17.45	17.45	-2	1,751	-0.11%
2023/09/18	2	17.40	0	0.00	17.40	2	1,745	0.11%
2023/09/12	0	0.00	2	17.20	17.00	-2	1,729	-0.12%
2023/09/11	2	17.10	2	17.20	17.10	0	1,733	0.00%
2023/09/08	2	17.10	0	0.00	17.10	2	1,733	0.12%
2023/09/05	0	0.00	3	17.30	17.20	-3	1,737	-0.17%
2023/09/04	3	17.20	0	0.00	17.20	3	1,737	0.17%
2023/08/29	0	0.00	2	16.78	16.80	-2	1,769	-0.11%
2023/08/28	0	0.00	1	16.75	16.65	-1	1,778	-0.06%
2023/08/21	1	16.60	0	0.00	16.60	1	1,824	0.05%
2023/08/16	1	16.60	0	0.00	16.50	1	1,787	0.06%
2023/08/14	1	18.05	3	17.58	17.25	-2	1,706	-0.12%
2023/08/11	2	18.60	2	18.75	18.65	0	1,621	0.00%
2023/08/09	3	18.85	1	18.80	18.85	2	1,648	0.12%
2023/08/08	0	0.00	5	18.85	18.75	-5	1,674	-0.30%
2023/08/07	0	0.00	2	18.70	18.80	-2	1,697	-0.12%
2023/08/04	7	18.80	3	18.85	18.80	4	1,711	0.23%
2023/08/02	3	18.70	4	18.70	18.70	-1	1,718	-0.06%
2023/08/01	4	18.60	0	0.00	18.60	4	1,668	0.24%
2023/07/31	0	0.00	3	18.45	18.40	-3	1,654	-0.18%
2023/07/28	2	18.30	1	18.25	18.30	1	1,654	0.06%
2023/07/27	1	18.15	0	0.00	18.20	1	1,677	0.06%
2023/07/21	1	18.20	0	0.00	18.20	1	1,764	0.06%
2023/07/14	0	0.00	1	18.50	18.45	-1	2,014	-0.05%
2023/07/12	11	18.25	0	0.00	18.25	11	2,130	0.52%
2023/07/10	20	18.58	0	0.00	18.50	20	2,291	0.87%
2023/07/06	3	18.95	0	0.00	18.80	3	2,319	0.13%
2023/06/28	0	0.00	1	19.30	19.25	-1	2,436	-0.04%
2023/06/05	1	19.65	0	0.00	19.65	1	2,703	0.04%
2023/05/26	0	0.00	3	19.00	18.95	-3	2,681	-0.11%
2023/05/24	3	19.45	2	19.35	19.45	1	2,685	0.04%
2023/05/23	2	19.30	0	0.00	19.30	2	2,697	0.07%
2023/05/09	0	0.00	1	19.60	19.45	-1	2,776	-0.04%
2023/05/08	0.2	19.75	0	0.00	19.75	0.2	2,779	0.01%
2023/05/04	0	0.00	0.1	19.90	19.70	-0.1	2,852	0.00%
2023/05/03	0	0.00	0.1	20.25	19.85	-0.1	2,862	0.00%
2023/04/28	1	20.25	1	20.45	20.25	0	2,931	0.00%
2023/04/27	1	20.30	2	20.25	20.30	-1	2,925	-0.03%
2023/04/26	3	20.25	0	0.00	20.25	3	2,960	0.10%
2023/04/25	0	0.00	4	20.68	20.30	-4	2,926	-0.14%
2023/04/24	4	20.90	1	20.45	20.80	3	2,921	0.10%
2023/04/20	0.2	20.25	1	20.40	20.25	-0.8	2,771	-0.03%
2023/04/18	0	0.00	0.2	20.70	20.55	-0.2	2,732	-0.01%
2023/04/14	2	21.15	1	21.20	21.15	1	2,686	0.04%
2023/04/13	0	0.00	1	20.70	20.75	-1	2,655	-0.04%
2023/04/12	1	20.60	0	0.00	20.60	1	2,543	0.04%
2023/04/10	0	0.00	3	20.15	20.40	-3	2,513	-0.12%
2023/04/06	3	20.15	0	0.00	20.15	3	2,542	0.12%
2023/03/28	0	0.00	3	19.98	19.80	-3	2,687	-0.11%
2023/03/27	3	20.00	2	19.80	20.00	1	2,697	0.04%
2023/03/24	2	19.60	2	19.65	19.60	0	2,738	0.00%
2023/03/23	0	0.00	0.3	19.45	19.45	-0.3	2,767	-0.01%
2023/03/22	0.2	19.45	0	0.00	19.45	0.2	2,778	0.01%
2023/03/21	0	0.00	0.1	19.50	19.40	-0.1	2,841	0.00%
2023/03/20	2	19.55	0	0.00	19.55	2	2,903	0.07%
2023/03/17	0.2	19.50	0	0.00	19.55	0.2	3,123	0.01%
2023/03/01	0	0.00	0.5	19.90	19.80	-0.5	4,684	-0.01%
2023/02/23	0	0.00	2	20.00	19.95	-2	4,680	-0.04%
2023/02/22	2	19.85	0	0.00	19.85	2	4,664	0.04%
2023/02/21	0	0.00	2	19.85	19.80	-2	4,678	-0.04%
2023/02/20	2	19.95	2	20.00	19.95	0	4,724	0.00%
2023/02/17	2	19.85	0	0.00	19.85	2	4,755	0.04%
2023/02/02	0	0.00	2	20.20	19.95	-2	4,851	-0.04%
2023/02/01	2	20.10	3	20.13	20.10	-1	4,806	-0.02%
2023/01/31	1	20.05	0	0.00	20.05	1	4,794	0.02%
2023/01/30	0	0.00	2	19.80	19.80	-2	4,739	-0.04%
2023/01/17	2	19.85	0	0.00	19.85	2	4,691	0.04%
2023/01/16	0	0.00	2	19.68	19.70	-2	4,665	-0.04%
2023/01/13	0	0.00	2	19.55	19.50	-2	4,597	-0.04%
2023/01/12	2	19.60	0	0.00	19.60	2	4,591	0.04%
2023/01/11	0	0.00	1	19.50	19.35	-1	4,543	-0.02%
2023/01/10	2	19.35	8	19.35	19.40	-6	4,540	-0.13%
2022/12/30	0	0.00	3	18.90	18.85	-3	4,427	-0.07%
2022/12/27	0	0.00	3	19.25	19.20	-3	4,403	-0.07%
2022/12/26	8	19.13	5	19.10	19.10	3	4,384	0.07%
2022/12/22	8	18.36	4	18.30	18.75	4	4,346	0.09%
2022/12/21	22	18.39	18	18.17	18.15	4	4,338	0.09%
2022/12/19	0	0.00	2	18.50	18.35	-2	4,281	-0.05%
2022/12/15	2	19.05	2	18.90	19.05	0	4,192	0.00%
2022/12/14	2	18.80	3	18.72	18.80	-1	4,160	-0.02%
2022/12/13	4	18.48	3	18.72	18.50	1	4,147	0.02%
2022/12/12	3	18.38	2	18.38	18.45	1	4,095	0.02%
2022/12/09	4	19.33	0	0.00	19.00	4	4,067	0.10%
2022/12/08	0	0.00	1	18.85	18.85	-1	3,862	-0.03%
2022/12/02	6	20.45	5	20.20	20.30	1	3,560	0.03%
2022/12/01	17	20.95	16	20.79	20.70	1	3,402	0.03%
2022/11/30	4	19.75	6	20.13	20.80	-2	2,936	-0.07%
2022/11/29	2	18.88	1	18.75	18.95	1	2,586	0.04%
2022/11/28	1.1	18.80	8	18.51	18.80	-6.9	2,511	-0.28%
2022/11/25	8	18.20	3.1	17.95	18.30	4.9	2,377	0.21%
2022/11/24	3	17.85	2	17.65	17.85	1	2,293	0.04%
2022/11/23	2	17.50	0	0.00	17.50	2	2,259	0.09%
2022/11/18	0	0.00	4	17.68	17.50	-4	2,287	-0.17%
2022/11/17	4	17.63	0	0.00	17.65	4	2,379	0.17%
2022/11/16	0	0.00	3	17.68	17.35	-3	2,368	-0.13%
2022/11/15	1	17.70	0	0.00	17.70	1	2,326	0.04%
2022/11/14	4	17.61	7	17.49	17.80	-3	2,318	-0.13%
2022/11/11	3	18.12	1	18.05	18.05	2	2,211	0.09%
2022/11/09	0	0.00	1	18.15	18.50	-1	2,248	-0.04%
2022/11/08	1	18.00	2	18.10	18.00	-1	2,258	-0.04%
2022/11/02	2	17.75	0	0.00	17.70	2	2,371	0.08%
2022/10/24	0.1	17.20	0	0.00	17.10	0.1	2,451	0.00%
2022/10/14	0	17.25	0	0.00	17.10	0	2,461	0.00%
2022/10/13	0	16.90	0	0.00	16.80	0	2,486	0.00%
2022/10/12	0.1	17.45	0	0.00	17.40	0.1	2,495	0.00%
2022/10/05	0	0.00	3	18.00	17.85	-3	2,950	-0.10%
2022/10/04	3	17.75	0	0.00	17.75	3	3,093	0.10%
2022/10/03	5	17.70	0	0.00	17.55	5	3,173	0.16%
2022/09/29	0.3	17.10	0	0.00	17.10	0.3	3,278	0.01%
2022/09/16	0	0.00	2	18.80	18.70	-2	3,396	-0.06%
2022/09/15	2	18.80	0	0.00	18.80	2	3,416	0.06%
2022/08/19	1	18.85	0	0.00	18.90	1	3,723	0.03%
2022/08/12	0	0.00	1	19.40	19.25	-1	3,634	-0.03%
2022/08/11	1	19.85	0	0.00	19.85	1	3,577	0.03%
2022/08/05	0	0.00	110	19.40	19.40	-110	3,700	-2.97%	大賣/鉅額交易
2022/08/04	0	0.00	40	19.20	19.25	-40	3,773	-1.06%
2022/08/03	0	0.00	64	19.40	19.35	-64	3,773	-1.70%
2022/08/02	0	0.00	2	19.85	19.60	-2	3,817	-0.05%
2022/08/01	2	19.95	1	19.70	19.95	1	3,923	0.03%
2022/07/29	1	19.80	1	19.85	19.80	0	3,966	0.00%
2022/07/28	1	19.75	0	0.00	19.75	1	4,002	0.02%
2022/07/26	0	0.00	2	19.60	19.65	-2	4,062	-0.05%
2022/07/25	2	19.65	0	0.00	19.65	2	4,118	0.05%
2022/07/20	0	0.00	2	19.60	19.35	-2	4,312	-0.05%
2022/07/19	2	19.35	0	0.00	19.35	2	4,361	0.05%
2022/07/18	0	0.00	1	18.95	18.90	-1	4,350	-0.02%
2022/07/15	0.1	19.00	0	0.00	18.80	0.1	4,367	0.00%
2022/07/14	0	0.00	2	19.05	19.20	-2	4,323	-0.05%
2022/07/13	2	20.80	0	0.00	20.60	2	4,147	0.05%
2022/07/12	0	0.00	20	20.70	20.35	-20	3,987	-0.50%
2022/07/06	0	0.00	39	21.44	21.40	-39	3,823	-1.02%
2022/07/05	2	22.15	0	0.00	22.15	2	3,845	0.05%
2022/06/28	0	0.00	6	23.30	23.30	-6	4,190	-0.14%
2022/06/27	6	23.21	2	23.00	23.20	4	4,495	0.09%
2022/06/24	2	22.80	2	22.65	22.75	0	4,487	0.00%
2022/06/23	2	22.40	0	0.00	22.35	2	4,515	0.04%
2022/06/22	0	0.00	2	22.95	22.25	-2	4,511	-0.04%
2022/06/21	2	23.05	0	0.00	23.10	2	4,418	0.05%
2022/06/20	10	23.00	12	23.13	22.80	-2	4,393	-0.05%
2022/06/17	2	23.60	0	0.00	23.60	2	4,361	0.05%
2022/06/16	0	0.00	4	24.38	23.85	-4	4,373	-0.09%
2022/06/15	4	24.18	2	24.10	24.20	2	4,381	0.05%
2022/06/13	0	0.00	1	24.25	24.15	-1	4,426	-0.02%
2022/06/09	3	24.75	2	24.70	24.75	1	4,480	0.02%
2022/06/08	2	24.60	2	24.70	24.60	0	4,538	0.00%
2022/06/06	2	24.55	3	24.60	24.55	-1	4,808	-0.02%
2022/06/02	3	24.75	3	24.60	24.75	0	4,978	0.00%
2022/05/31	3	24.50	4	24.38	24.50	-1	5,132	-0.02%
2022/05/30	4	24.33	0	0.00	24.30	4	5,269	0.08%
2022/05/24	0	0.00	5	24.24	24.10	-5	5,633	-0.09%
2022/05/23	4	24.13	2	24.20	24.15	2	5,624	0.04%
2022/05/20	0	0.00	2	24.25	24.10	-2	5,713	-0.04%
2022/05/19	2	24.00	2	24.15	24.15	0	5,774	0.00%
2022/05/18	4	24.53	2	24.40	24.55	2	5,777	0.03%
2022/05/17	2	24.20	2	24.15	24.20	0	5,804	0.00%
2022/05/10	1	24.30	0	0.00	24.25	1	6,404	0.02%
2022/05/04	0	0.00	5	25.75	25.85	-5	6,626	-0.08%
2022/04/26	0	0.00	5	25.90	26.00	-5	6,861	-0.07%
2022/04/25	0	0.00	10	25.95	25.95	-10	6,865	-0.15%
2022/04/19	0	0.00	10	26.15	26.25	-10	6,929	-0.14%
2022/04/13	1	26.35	0	0.00	26.30	1	7,342	0.01%
2022/04/07	0	26.45	10	26.55	26.25	-10	7,512	-0.13%
2022/04/06	0	0.00	1	26.90	26.75	-1	7,510	-0.01%
2022/04/01	1	27.00	1	27.05	27.00	0	7,483	0.00%
2022/03/30	24	28.00	0	0.00	27.85	24	7,366	0.33%
2022/03/24	1	26.95	0	0.00	26.95	1	7,056	0.01%
2022/03/16	1	26.55	0	0.00	26.30	1	7,413	0.01%
2022/03/10	0	0.00	2	26.35	26.50	-2	7,763	-0.03%
2022/03/09	2	26.10	1	26.15	26.10	1	7,810	0.01%
2022/03/02	3	28.73	10	28.70	28.85	-7	9,203	-0.08%
2022/02/22	3	28.90	0	0.00	28.35	3	10,231	0.03%
2022/02/16	0	28.40	0	0.00	28.25	0	10,722	0.00%
2022/02/15	6	28.30	0	0.00	28.35	6	11,238	0.05%
2022/02/14	1	28.30	15	28.50	28.30	-14	11,335	-0.12%
2022/02/11	2	29.00	0	0.00	29.00	2	11,247	0.02%
2022/02/09	0	0.00	2	28.28	28.50	-2	10,962	-0.02%
2022/02/08	2	28.25	2	27.90	28.25	0	10,899	0.00%
2022/02/07	2	27.80	5	27.15	27.80	-3	10,850	-0.03%
2022/01/26	2	26.60	0	0.00	26.60	2	10,807	0.02%
2022/01/24	3	27.00	0	0.00	27.00	3	10,773	0.03%
2022/01/21	3	27.60	0	0.00	27.50	3	10,718	0.03%
2022/01/20	3	27.95	0	0.00	27.85	3	10,619	0.03%
2022/01/14	0	0.00	2	28.03	27.85	-2	10,674	-0.02%
2022/01/13	2	28.05	1	27.95	28.05	1	10,691	0.01%
2022/01/12	1	27.75	0	0.00	27.75	1	10,724	0.01%
2022/01/11	2	27.65	0	0.00	27.65	2	10,735	0.02%
2022/01/10	0	0.00	2	28.15	28.05	-2	10,654	-0.02%
2022/01/07	6	28.45	0	0.00	28.25	6	10,611	0.06%
2022/01/06	1	28.00	0	0.00	28.10	1	10,514	0.01%
2022/01/04	5	28.25	0	0.00	28.25	5	10,557	0.05%
2021/12/24	0	0.00	10	28.55	28.40	-10	11,428	-0.09%
2021/12/22	0	0.00	1	28.35	28.20	-1	12,365	-0.01%
2021/12/21	1	28.20	0	0.00	28.20	1	12,689	0.01%
2021/12/20	0	0.00	1	28.35	28.10	-1	13,086	-0.01%
2021/12/17	1	28.30	0	0.00	28.30	1	13,159	0.01%
2021/12/16	1	27.90	0	0.00	27.90	1	13,171	0.01%
2021/12/10	10	28.35	0	0.00	28.20	10	13,719	0.07%
2021/12/08	20	28.95	3	28.95	28.55	17	13,661	0.12%
2021/12/07	10	28.67	1	28.60	28.75	9	13,548	0.07%
2021/12/06	22	28.44	0	0.00	28.35	22	13,459	0.16%
2021/12/03	1	28.55	1	28.60	28.50	0	13,445	0.00%
2021/12/01	4	28.74	0	0.00	28.70	4	13,300	0.03%
2021/11/30	0	0.00	1	28.85	28.75	-1	13,134	-0.01%
2021/11/29	3	28.83	0	0.00	28.70	3	12,856	0.02%
2021/11/26	13	30.06	10	29.85	29.80	3	12,642	0.02%
2021/11/25	21	29.76	3	30.02	29.75	18	11,857	0.15%
2021/11/24	1	29.20	0	0.00	29.20	1	11,104	0.01%
2021/11/19	0	0.00	1	28.90	28.50	-1	10,778	-0.01%
2021/11/18	1	28.70	0	0.00	28.70	1	10,714	0.01%
2021/11/15	2	29.10	0	0.00	28.80	2	10,695	0.02%
2021/11/10	0	0.00	3.1	28.20	28.15	-3.1	10,236	-0.03%
2021/11/05	0	0.00	1	27.40	27.55	-1	10,861	-0.01%
2021/11/03	0	0.00	2	27.45	27.50	-2	10,892	-0.02%
2021/11/02	0	0.00	11	27.01	26.95	-11	11,027	-0.10%
2021/10/29	0	0.00	6	26.96	27.00	-6	11,323	-0.05%
2021/10/28	2	26.95	5	26.79	26.95	-3	11,313	-0.03%
2021/10/27	0	0.00	1	26.75	26.55	-1	11,359	-0.01%
2021/10/26	1	26.80	2	26.78	26.80	-1	11,391	-0.01%
2021/10/25	2	26.80	0	0.00	26.80	2	11,456	0.02%
2021/10/22	6	26.82	0	0.00	26.35	6	11,536	0.05%
2021/10/20	5	27.15	1	27.25	26.90	4	11,630	0.03%
2021/10/19	11	27.21	2	27.33	27.30	9	11,719	0.08%
2021/10/18	2	27.35	1	27.50	27.35	1	11,753	0.01%
2021/10/15	1	27.20	0	0.00	27.20	1	11,849	0.01%
2021/10/12	0	0.00	1	28.30	27.75	-1	12,108	-0.01%
2021/10/08	2	28.53	5	28.48	28.10	-3	12,156	-0.02%
2021/10/07	4	28.28	0	0.00	28.70	4	12,374	0.03%
2021/10/06	0	0.00	8	27.95	28.10	-8	12,730	-0.06%
2021/10/05	8	27.60	0	0.00	27.60	8	12,779	0.06%
2021/09/30	4	29.18	30	29.35	28.95	-26	12,932	-0.20%
2021/09/29	2	31.48	6	30.92	29.80	-4	13,036	-0.03%
2021/09/28	14	30.60	8	30.36	31.00	6	13,169	0.05%
2021/09/27	2	30.35	2	29.90	30.35	0	16,563	0.00%
2021/09/24	21	29.20	1	29.30	29.25	20	18,467	0.11%
2021/09/23	1	29.15	1	28.90	29.15	0	18,717	0.00%
2021/09/22	1	28.65	1	28.50	28.65	0	18,974	0.00%
2021/09/17	3	29.28	3	30.18	29.10	0	19,124	0.00%
2021/09/16	5	29.81	0	0.00	29.90	5	18,943	0.03%
2021/09/15	3	29.55	1	28.90	28.80	2	18,890	0.01%
2021/09/13	10	29.10	0	0.00	29.40	10	19,224	0.05%
2021/09/10	0	0.00	6	28.75	28.90	-6	19,502	-0.03%
2021/09/09	2	28.25	2	28.35	28.50	0	19,690	0.00%
2021/09/08	0	0.00	5	28.50	28.45	-5	19,913	-0.03%
2021/09/07	1	28.85	0	0.00	28.85	1	20,858	0.00%
2021/09/06	1	28.75	1	28.75	28.50	0	21,221	0.00%
2021/09/03	6	29.54	0	0.00	29.25	6	21,757	0.03%
2021/09/01	0	0.00	2	30.25	30.10	-2	22,929	-0.01%
2021/08/31	5	29.93	1.5	29.87	30.45	3.5	23,466	0.01%
2021/08/30	1	29.50	1	29.75	29.50	0	24,389	0.00%
2021/08/27	1	29.50	1	29.15	29.50	0	24,911	0.00%
2021/08/26	1	29.05	1	28.85	29.05	0	25,559	0.00%
2021/08/25	1	28.90	1	28.90	28.90	0	26,376	0.00%
2021/08/24	1	28.75	10	28.77	28.75	-9	26,576	-0.03%
2021/08/23	5	28.45	4	28.65	28.45	1	26,948	0.00%
2021/08/20	7	28.38	5	28.67	28.10	2	27,069	0.01%
2021/08/19	12	29.52	7	29.26	29.00	5	27,083	0.02%
2021/08/18	4	29.53	4	29.13	29.95	0	27,251	0.00%
2021/08/17	2	29.20	0	0.00	29.20	2	27,885	0.01%
2021/08/16	10	30.76	1	29.90	29.90	9	27,993	0.03%
2021/08/13	4	31.25	4	31.31	31.20	0	28,018	0.00%
2021/08/12	1	31.10	6	31.04	31.30	-5	28,173	-0.02%
2021/08/11	7	30.68	10	30.85	30.00	-3	28,360	-0.01%
2021/08/10	0	0.00	0.5	30.45	30.70	-0.5	28,688	0.00%
2021/08/09	15	30.69	10	30.74	30.70	5	29,084	0.02%
2021/08/06	2	31.00	0	0.00	30.95	2	29,674	0.01%
2021/08/04	0	0.00	2	30.03	30.30	-2	30,190	-0.01%
2021/08/03	1	29.60	1	29.65	29.60	0	30,703	0.00%
2021/08/02	1	29.75	0	0.00	29.75	1	31,372	0.00%
2021/07/30	0	0.00	1	29.30	29.15	-1	31,833	0.00%
2021/07/29	1	29.30	0	0.00	29.30	1	32,167	0.00%
2021/07/27	3	29.70	0	0.00	29.25	3	33,073	0.01%
2021/07/26	0	0.00	2	30.38	29.75	-2	33,683	-0.01%
2021/07/23	2	30.45	1	29.80	30.45	1	34,349	0.00%
2021/07/22	1	29.45	0	0.00	29.45	1	34,457	0.00%
2021/07/21	6	29.89	1	30.40	29.30	5	34,896	0.01%
2021/07/19	1	31.40	2	31.10	31.40	-1	35,307	0.00%
2021/07/16	0	0.00	1	31.35	31.30	-1	36,742	0.00%
2021/07/15	1	31.00	0	0.00	31.15	1	37,062	0.00%
2021/07/14	0	0.00	8	29.55	30.05	-8	37,787	-0.02%
2021/07/13	0	0.00	50	30.95	30.15	-50	38,665	-0.13%
2021/07/08	0	0.00	17	31.76	32.10	-17	39,246	-0.04%
2021/07/06	0	0.00	90	32.89	33.35	-90	39,662	-0.23%
2021/07/05	0	0.00	374	32.50	32.75	-374	39,482	-0.95%	大賣/鉅額交易
2021/07/02	373	34.69	608	33.48	32.00	-235	39,015	-0.60%	大買/大賣/鉅額交易
2021/07/01	773	31.17	102	32.46	32.90	671	35,475	1.89%	大買/大賣/鉅額交易
2021/06/30	0	0.00	13	29.89	29.95	-13	33,491	-0.04%
2021/06/29	0	0.00	3	30.00	29.30	-3	33,314	-0.01%
2021/06/28	3	29.70	0	0.00	29.70	3	33,309	0.01%
2021/06/25	0	0.00	1	29.40	29.05	-1	33,238	0.00%
2021/06/24	1	29.15	50	29.05	29.15	-49	33,558	-0.15%
2021/06/23	130	28.65	2	29.15	28.75	128	34,034	0.38%	大買/鉅額交易
2021/06/22	2	29.00	0	0.00	29.00	2	34,354	0.01%
2021/06/21	0	0.00	10	28.00	28.50	-10	34,152	-0.03%
2021/06/18	1	29.15	0	0.00	29.10	1	33,904	0.00%
2021/06/17	21	29.20	1	29.30	29.55	20	33,817	0.06%
2021/06/16	6	30.03	3	29.75	29.05	3	33,732	0.01%
2021/06/15	0	0.00	21	30.10	30.10	-21	32,787	-0.06%
2021/06/11	13	30.00	8	29.96	30.00	5	32,499	0.02%
2021/06/09	28	30.16	10	30.10	30.05	18	31,523	0.06%
2021/06/08	15	29.90	3	29.60	29.80	12	31,112	0.04%
2021/06/07	22	29.65	4	29.95	29.80	18	30,592	0.06%
2021/06/04	11	28.91	21	28.76	28.60	-10	29,651	-0.03%
2021/06/03	23	28.29	15	28.23	28.50	8	29,516	0.03%
2021/06/02	38	27.66	12	27.90	27.60	26	29,646	0.09%
2021/06/01	5	26.90	2	27.35	27.00	3	28,925	0.01%
2021/05/31	7	26.73	5	26.84	26.80	2	28,924	0.01%
2021/05/28	10	26.20	2	26.03	26.20	8	28,562	0.03%
2021/05/27	2	25.95	2	25.90	25.75	0	28,446	0.00%
2021/05/26	13	25.84	6	26.13	26.05	7	28,348	0.02%
2021/05/25	13	26.45	12	26.78	25.90	1	28,179	0.00%
2021/05/24	6	25.00	4	25.21	25.15	2	27,684	0.01%
2021/05/21	0	0.00	10	24.31	24.80	-10	27,756	-0.04%
2021/05/19	0	0.00	1	24.20	24.45	-1	27,252	0.00%
2021/05/18	3	24.57	2	24.48	24.85	1	26,955	0.00%
2021/05/14	3	26.93	22	27.36	26.70	-19	25,940	-0.07%
2021/05/13	0	0.00	20	24.40	25.00	-20	25,311	-0.08%
2021/05/12	12	25.53	2	25.88	25.70	10	25,069	0.04%
2021/05/11	22	29.30	30	29.45	28.00	-8	24,485	-0.03%
2021/05/10	3	29.00	8	28.93	28.90	-5	23,939	-0.02%
2021/05/07	9	29.21	3	29.08	29.05	6	23,292	0.03%
2021/05/06	1	32.25	2	31.83	32.25	-1	22,826	0.00%
2021/05/05	32	31.12	2	31.85	31.30	30	22,518	0.13%
2021/05/04	16	29.98	42	32.10	30.20	-26	22,164	-0.12%
2021/05/03	1.5	33.05	23	33.40	32.65	-21.5	21,499	-0.10%
2021/04/29	26.5	33.25	3	33.00	33.50	23.5	20,888	0.11%
2021/04/28	36	32.43	61	32.36	32.50	-25	20,155	-0.12%
2021/04/27	13	32.63	14	32.27	32.60	-1	20,086	0.00%
2021/04/26	124	31.90	15	31.83	32.10	109	19,617	0.56%	大買/鉅額交易
2021/04/23	3	31.25	1	31.75	31.30	2	19,396	0.01%
2021/04/22	31	33.35	151	32.64	31.75	-120	19,134	-0.63%	大賣/鉅額交易
2021/04/21	193	31.43	40	31.48	31.40	153	17,793	0.86%	大買/鉅額交易
2021/04/20	40	31.32	110	30.95	31.85	-70	17,379	-0.40%	大賣/
2021/04/19	34	32.06	19	31.98	32.65	15	16,683	0.09%
2021/04/16	2	29.70	11	29.23	29.70	-9	15,557	-0.06%
2021/04/15	7	29.16	19	29.14	29.15	-12	15,203	-0.08%
2021/04/14	34	27.99	5	27.45	27.90	29	14,958	0.19%
2021/04/13	21	28.86	2	28.70	28.20	19	14,843	0.13%
2021/04/12	10	28.65	10	28.90	29.60	0	14,702	0.00%
2021/04/09	0	27.95	23	28.12	28.45	-23	14,253	-0.16%
2021/04/08	10	27.50	30	27.53	28.00	-20	14,186	-0.14%
2021/04/07	0	0.00	5	27.78	27.80	-5	14,574	-0.03%
2021/04/06	6	27.78	4	27.88	27.90	2	14,641	0.01%
2021/04/01	2	27.15	11	27.42	27.30	-9	14,455	-0.06%
2021/03/31	3	27.50	10	27.75	27.50	-7	14,359	-0.05%
2021/03/30	27	27.11	21	27.20	27.30	6	14,217	0.04%
2021/03/29	27	27.50	83	27.35	27.00	-56	14,377	-0.39%
2021/03/26	100	26.76	20	26.71	26.80	80	15,094	0.53%
2021/03/25	100	25.50	22.8	25.65	25.95	77.2	14,603	0.53%
2021/03/24	0.8	24.95	0	0.00	24.95	0.8	14,095	0.01%
2021/03/22	10	24.25	0	0.00	24.55	10	14,127	0.07%
2021/03/18	0	0.00	1	25.15	24.85	-1	14,257	-0.01%
2021/03/17	10.2	25.24	1	25.25	25.00	9.2	14,337	0.06%
2021/03/16	3	25.22	26.2	25.40	25.15	-23.2	14,472	-0.16%
2021/03/15	1	25.60	13	25.50	25.60	-12	14,467	-0.08%
2021/03/12	3	25.20	1	25.25	25.30	2	14,393	0.01%
2021/03/11	23.4	25.48	0	0.00	25.10	23.4	14,430	0.16%
2021/03/10	3.6	25.04	35	24.99	25.35	-31.4	14,519	-0.22%
2021/03/09	4	25.14	28	25.35	25.25	-24	14,525	-0.17%
2021/03/08	42	25.64	22	25.23	25.65	20	14,413	0.14%
2021/03/05	2	23.85	1	24.45	23.85	1	13,681	0.01%
2021/03/04	1	24.35	12	24.28	24.35	-11	13,792	-0.08%
2021/03/03	2	23.95	1	24.10	23.95	1	13,780	0.01%
2021/03/02	0	0.00	10	23.90	23.55	-10	13,978	-0.07%
2021/02/26	2	23.73	19	23.89	23.85	-17	14,156	-0.12%
2021/02/25	3	23.83	40	23.80	23.85	-37	14,393	-0.26%
2021/02/24	1	23.85	3.4	24.44	23.65	-2.4	14,651	-0.02%
2021/02/23	26.4	23.95	29	23.99	24.35	-2.6	14,864	-0.02%
2021/02/22	6	23.50	20.5	23.86	23.50	-14.5	14,685	-0.10%
2021/02/19	3.5	23.46	3	23.55	23.50	0.5	15,307	0.00%
2021/02/18	3	23.27	2	23.15	23.25	1	15,492	0.01%
2021/02/17	2	22.95	1	23.05	23.00	1	15,831	0.01%
2021/02/05	1	22.60	1	22.70	22.60	0	16,518	0.00%
2021/02/04	1	22.45	3	22.40	22.55	-2	16,886	-0.01%
2021/02/03	2	22.13	0	0.00	22.25	2	17,408	0.01%
2021/01/29	11	21.08	0	0.00	20.90	11	18,260	0.06%
2021/01/27	6	21.51	0	0.00	21.55	6	18,929	0.03%
2021/01/26	0	0.00	1	22.25	21.85	-1	19,461	-0.01%
2021/01/25	1	22.05	0	0.00	22.15	1	20,193	0.00%
2021/01/22	0	0.00	1	21.90	22.00	-1	20,509	0.00%
2021/01/20	2	21.78	0	0.00	21.10	2	21,386	0.01%
2021/01/19	7	22.35	0	0.00	22.45	7	22,351	0.03%
2021/01/18	4	22.01	4	22.39	22.45	0	23,010	0.00%
2021/01/13	10	23.35	2	23.05	23.20	8	23,221	0.03%
2021/01/11	0	0.00	1	23.70	23.35	-1	23,266	0.00%
2021/01/08	1	23.50	3	23.60	23.50	-2	23,488	-0.01%
2021/01/07	1	23.95	20	23.90	23.95	-19	23,507	-0.08%
2021/01/06	5	23.00	1	24.70	23.35	4	23,377	0.02%
2021/01/05	21	24.30	3	24.30	24.30	18	23,331	0.08%
2021/01/04	43.2	23.91	14	24.07	24.10	29.2	23,022	0.13%
2020/12/31	3.8	23.75	2	23.65	23.75	1.8	22,751	0.01%
2020/12/30	87	23.72	100	23.54	23.55	-13	22,459	-0.06%
2020/12/29	0	0.00	4	23.19	23.10	-4	21,832	-0.02%
2020/12/28	2	22.95	1	22.90	22.95	1	21,601	0.00%
2020/12/25	31	22.80	3	22.85	22.75	28	21,460	0.13%
2020/12/24	18	22.65	2	23.05	22.65	16	21,423	0.07%
2020/12/23	4	22.23	4	22.78	22.30	0	21,281	0.00%
2020/12/22	21	22.72	17	23.35	22.20	4	21,110	0.02%
2020/12/21	21	22.20	6	22.13	22.20	15	20,107	0.07%
2020/12/18	8	21.41	0	0.00	21.25	8	19,964	0.04%
2020/12/17	1	21.35	7	21.35	21.35	-6	19,999	-0.03%
2020/12/15	3	22.05	8	21.74	21.40	-5	19,902	-0.03%
2020/12/11	7	22.05	0	0.00	22.00	7	19,820	0.04%
2020/12/10	10	22.75	0	0.00	22.45	10	19,784	0.05%
2020/12/09	17	22.17	0	0.00	22.35	17	19,778	0.09%
2020/12/07	5	22.30	2	23.15	22.50	3	20,619	0.01%
2020/12/04	14	22.81	8	22.96	23.00	6	20,686	0.03%
2020/12/03	17	22.73	4	22.23	22.45	13	21,230	0.06%
2020/12/02	20	22.95	0	0.00	22.70	20	21,995	0.09%
2020/12/01	10	23.50	10	23.65	23.55	0	22,003	0.00%
2020/11/27	3	23.30	0	0.00	23.25	3	22,335	0.01%
2020/11/26	1	23.55	1	23.70	23.45	0	22,207	0.00%
2020/11/25	1	23.45	0	0.00	23.45	1	22,044	0.00%
2020/11/24	14	23.59	0	0.00	23.45	14	22,175	0.06%
2020/11/23	0	0.00	20	23.60	24.00	-20	22,055	-0.09%
2020/11/20	10	23.50	11	24.07	23.50	-1	21,847	0.00%
2020/11/19	6	23.98	37	24.01	24.10	-31	21,994	-0.14%
2020/11/18	24	24.03	10	24.48	24.00	14	22,015	0.06%
2020/11/17	0	0.00	17	23.43	23.70	-17	21,592	-0.08%
2020/11/16	5	23.25	21	23.22	23.40	-16	21,668	-0.07%
2020/11/13	21	23.00	5	23.25	23.05	16	21,653	0.07%
2020/11/12	10	22.55	4	22.80	22.60	6	21,895	0.03%
2020/11/11	57	23.65	45	23.55	23.55	12	22,015	0.05%
2020/11/10	29	23.14	211	22.85	23.15	-182	22,065	-0.82%	大賣/鉅額交易
2020/11/09	65	22.90	0	0.00	23.65	65	21,824	0.30%
2020/11/06	52	22.88	10	22.95	23.00	42	21,415	0.20%
2020/11/05	40	22.89	0	0.00	23.00	40	21,116	0.19%
2020/11/03	20	22.88	12	22.95	23.05	8	20,453	0.04%
2020/11/02	54	23.08	0	0.00	22.30	54	19,871	0.27%
2020/10/30	0	0.00	32	22.80	22.75	-32	19,090	-0.17%
2020/10/29	7	22.21	5	22.50	22.75	2	18,736	0.01%
2020/10/28	5	21.80	1	22.80	22.50	4	18,375	0.02%
2020/10/27	23	22.56	15	22.58	22.15	8	17,655	0.05%
2020/10/26	5	21.71	24	22.25	21.35	-19	16,454	-0.12%
2020/10/23	0	0.00	5	21.20	21.15	-5	15,739	-0.03%
2020/10/22	0	0.00	1	20.65	20.55	-1	15,560	-0.01%
2020/10/21	13	20.43	0	0.00	20.55	13	15,323	0.08%
2020/10/20	0	0.00	1	19.95	20.30	-1	15,212	-0.01%
2020/10/19	1	20.00	2	19.95	20.00	-1	15,121	-0.01%
2020/10/16	1	19.65	1	19.70	19.80	0	15,039	0.00%
2020/10/15	8	19.71	4	19.73	19.95	4	14,777	0.03%
2020/10/14	3	19.40	42	19.38	19.50	-39	14,574	-0.27%
2020/10/13	2	18.90	0	0.00	18.90	2	14,400	0.01%
2020/10/08	0	0.00	1	19.30	19.00	-1	14,123	-0.01%
2020/10/06	1	19.35	0	19.35	19.35	1	14,312	0.01%
2020/10/05	0	19.05	1	18.75	19.10	-1	14,381	-0.01%
2020/09/30	1	18.60	1	18.80	18.60	0	14,425	0.00%
2020/09/29	0.5	18.70	0	0.00	18.75	0.5	14,419	0.00%
2020/09/28	0.5	18.95	2	18.75	18.95	-1.5	14,398	-0.01%
2020/09/25	2	18.30	0	0.00	18.30	2	14,423	0.01%
2020/09/24	25	18.20	0	0.00	18.00	25	14,305	0.17%
2020/09/21	0	0.00	0.7	19.35	19.35	-0.7	13,977	-0.01%
2020/09/18	0.2	19.65	0	0.00	19.45	0.2	13,968	0.00%
2020/09/17	0.5	19.55	4	19.55	19.55	-3.5	13,889	-0.03%
2020/09/16	10	19.25	5	19.10	19.05	5	13,673	0.04%
2020/09/15	1	19.60	2	19.65	19.65	-1	13,615	-0.01%
2020/09/14	20	19.63	0	0.00	19.15	20	13,512	0.15%
2020/09/11	10	20.70	236	20.23	19.90	-226	13,290	-1.70%	大賣/鉅額交易
2020/09/10	251	20.76	5	21.00	20.90	246	12,760	1.93%	大買/鉅額交易
2020/09/09	0	0.00	110	20.45	20.50	-110	12,245	-0.90%	大賣/鉅額交易
2020/09/08	110	21.20	76	21.13	20.75	34	11,962	0.28%	大買/
2020/09/07	56	21.45	15	21.22	21.45	41	11,200	0.37%
2020/09/04	41	19.54	12	19.76	19.50	29	10,332	0.28%
2020/09/03	11	19.35	10	19.60	19.55	1	10,040	0.01%
2020/09/02	20	19.40	5	19.90	19.15	15	9,755	0.15%
2020/09/01	0	0.00	1	19.30	19.10	-1	9,488	-0.01%
2020/08/31	0.5	19.15	11	19.11	19.20	-10.5	9,487	-0.11%
2020/08/28	12.5	18.96	1	19.45	19.00	11.5	9,432	0.12%
2020/08/27	5	19.15	14	19.21	18.75	-9	9,143	-0.10%
2020/08/26	11	19.18	1	19.00	19.10	10	8,908	0.11%
2020/08/25	6.3	19.52	38	19.05	18.90	-31.7	8,808	-0.36%
2020/08/24	0.7	18.95	1	18.75	19.00	-0.3	8,210	0.00%
2020/08/21	3	18.73	16	18.83	18.75	-13	8,047	-0.16%
2020/08/20	42	18.29	4	18.56	18.35	38	7,781	0.49%
2020/08/19	12	18.93	0	0.00	19.20	12	7,423	0.16%
2020/08/18	20	18.50	20	18.65	18.75	0	6,994	0.00%
2020/08/17	1	17.55	11	18.24	18.30	-10	6,069	-0.16%
2020/08/14	7	15.88	59	16.56	16.65	-52	5,671	-0.92%
2020/08/13	9	15.22	6	15.10	15.15	3	5,420	0.06%
2020/08/12	0	0.00	1	14.90	14.80	-1	5,652	-0.02%
2020/08/11	1	14.90	3	14.95	14.90	-2	5,663	-0.04%
2020/08/10	15	15.08	14	14.91	15.00	1	5,646	0.02%
2020/08/07	2	14.60	6	14.68	14.60	-4	5,590	-0.07%
2020/08/06	6	14.55	22	14.54	14.55	-16	5,595	-0.29%
2020/08/05	2	14.35	2	14.25	14.35	0	5,588	0.00%
2020/08/04	2	14.15	0	0.00	14.15	2	5,580	0.04%
2020/07/29	20	13.80	0	0.00	13.80	20	5,722	0.35%
2020/07/24	0	0.00	2	15.05	14.85	-2	5,870	-0.03%
2020/07/23	12	15.00	0	0.00	15.00	12	5,870	0.20%
2020/07/17	0	0.00	2	14.70	14.60	-2	5,843	-0.03%
2020/07/16	2	14.70	2	14.70	14.75	0	5,921	0.00%
2020/07/15	2	14.60	0	0.00	14.60	2	5,898	0.03%
2020/07/14	0	0.00	7	14.68	14.50	-7	5,936	-0.12%
2020/07/13	7	14.59	0	0.00	14.70	7	5,831	0.12%
2020/07/10	0	0.00	3	14.93	14.45	-3	5,834	-0.05%
2020/07/09	3	14.95	2	14.83	14.95	1	5,747	0.02%
2020/07/08	2	14.75	0	0.00	14.75	2	5,793	0.03%
2020/07/07	0	0.00	2	14.95	14.90	-2	5,801	-0.03%
2020/07/06	2	14.90	0	0.00	14.95	2	5,809	0.03%
2020/07/03	0	0.00	2	14.95	14.90	-2	5,769	-0.03%
2020/07/02	2	14.80	0	0.00	14.80	2	5,758	0.03%
2020/07/01	0	0.00	2	14.63	14.65	-2	5,819	-0.03%
2020/06/30	1.2	14.50	1	14.75	14.50	0.2	5,822	0.00%
2020/06/24	1.8	14.98	0	0.00	15.00	1.8	5,845	0.03%
2020/06/22	3	14.90	0	0.00	15.05	3	5,889	0.05%
2020/06/17	0	0.00	21	15.08	15.10	-21	5,890	-0.36%
2020/06/16	2	14.75	0	0.00	14.75	2	5,907	0.03%
2020/06/15	10	14.70	0	0.00	14.60	10	6,000	0.17%
2020/06/11	0	0.00	7	15.15	14.85	-7	6,052	-0.12%
2020/06/08	0	0.00	1	15.75	15.20	-1	6,151	-0.02%
2020/06/05	1	15.30	0	0.00	15.30	1	6,044	0.02%
2020/06/04	0	0.00	16	14.90	14.90	-16	5,978	-0.27%
2020/06/03	6	14.95	10	14.85	14.85	-4	6,041	-0.07%
2020/06/02	0	0.00	20	14.35	14.35	-20	5,901	-0.34%
2020/05/29	0	0.00	1	14.05	14.10	-1	5,836	-0.02%
2020/05/28	11	14.31	0	0.00	14.15	11	5,794	0.19%
2020/05/27	5	14.30	0	0.00	14.40	5	5,758	0.09%
2020/05/22	10	14.60	0	0.00	14.50	10	5,613	0.18%
2020/05/20	51	15.36	104	15.28	15.15	-53	5,388	-0.98%	大賣/
2020/05/19	3	15.10	12	15.00	15.15	-9	4,976	-0.18%
2020/05/18	1	13.80	0	0.00	13.80	1	4,632	0.02%
2020/05/12	0	0.00	11	14.70	14.45	-11	4,523	-0.24%
2020/05/11	0.1	14.85	1	15.00	14.80	-0.9	4,503	-0.02%
2020/05/08	2	14.90	4.1	14.92	14.90	-2.1	4,469	-0.05%
2020/05/07	1	14.75	2	14.70	14.75	-1	4,428	-0.02%
2020/05/06	2	14.65	0	0.00	14.65	2	4,405	0.05%
2020/05/04	1	14.60	2	14.60	14.55	-1	4,350	-0.02%
2020/04/30	2	15.05	1	15.00	15.05	1	4,319	0.02%
2020/04/29	0	0.00	2	14.35	14.45	-2	4,221	-0.05%
2020/04/28	0	0.00	2	14.65	14.55	-2	4,138	-0.05%
2020/04/27	12	14.55	0	0.00	14.55	12	4,295	0.28%
2020/04/23	10	14.15	0	0.00	14.05	10	4,252	0.24%
2020/04/21	1	13.90	0	0.00	13.65	1	4,189	0.02%
2020/04/16	66	14.55	0	0.00	14.55	66	4,025	1.64%
2020/04/15	2	14.63	2	14.80	14.75	0	4,073	0.00%
2020/04/14	2	14.60	3	14.80	14.65	-1	4,136	-0.02%
2020/04/13	2	14.43	2	14.20	14.50	0	4,204	0.00%
2020/04/10	2	14.05	0	0.00	14.05	2	4,208	0.05%
2020/04/09	0	0.00	2	13.80	13.85	-2	4,376	-0.05%
2020/04/08	2	13.70	2	13.46	13.70	0	4,602	0.00%
2020/04/07	2	13.50	5	13.61	13.50	-3	4,560	-0.07%
2020/04/06	3.5	13.34	0	0.00	13.45	3.5	4,520	0.08%
2020/04/01	0.5	13.10	0.5	13.10	13.05	0	4,451	0.00%
2020/03/31	0.5	12.90	2	12.70	12.90	-1.5	4,415	-0.03%
2020/03/30	2	12.25	2	12.20	12.35	0	4,363	0.00%
2020/03/27	2	12.30	2	12.45	12.30	0	4,383	0.00%
2020/03/26	2	12.18	1	12.30	12.10	1	4,391	0.02%
2020/03/25	1	12.50	0	0.00	12.50	1	4,449	0.02%
2020/03/24	17	11.80	0	0.00	11.95	17	4,522	0.38%
2020/03/02	0	0.00	20	16.25	16.20	-20	4,029	-0.50%
2020/02/20	0	0.00	1	17.50	17.40	-1	3,985	-0.03%
2020/02/19	1	17.45	0	0.00	17.45	1	3,994	0.03%
2020/02/18	0	0.00	1	17.20	17.20	-1	3,996	-0.03%
2020/02/14	1	17.15	0	0.00	17.15	1	4,054	0.02%
2020/02/07	0	0.00	2	16.80	16.70	-2	4,173	-0.05%
2020/02/06	2	16.90	0	0.00	16.90	2	4,180	0.05%
2020/02/05	0	0.00	8	16.55	16.50	-8	4,184	-0.19%
2020/02/04	1	16.70	0	0.00	16.70	1	4,162	0.02%
2020/01/17	0	0.00	3	18.40	18.45	-3	3,901	-0.08%
2020/01/15	0	0.00	1	18.35	18.30	-1	3,920	-0.03%
2020/01/14	1	18.40	1	18.55	18.40	0	3,941	0.00%
2020/01/13	1	18.40	1	18.40	18.40	0	3,942	0.00%
2020/01/10	1	18.35	0	0.00	18.35	1	3,955	0.03%
2020/01/06	0	0.00	1	19.40	19.05	-1	3,620	-0.03%
2020/01/03	2	19.15	3	19.18	19.40	-1	3,573	-0.03%
2020/01/02	23	19.10	20	19.10	19.15	3	3,422	0.09%
2019/12/30	0	0.00	1	18.60	18.55	-1	3,182	-0.03%
2019/12/26	0.5	18.50	0	0.00	18.50	0.5	3,165	0.02%
2019/12/25	0.5	18.55	2	18.60	18.60	-1.5	3,165	-0.05%
2019/12/24	0	0.00	1	18.70	18.55	-1	3,198	-0.03%
2019/12/23	0	0.00	1	18.55	18.65	-1	3,210	-0.03%
2019/12/20	1	18.45	1	18.50	18.45	0	3,192	0.00%
2019/12/19	0.5	18.60	0	0.00	18.60	0.5	3,121	0.02%
2019/12/18	0.5	18.45	1	18.50	18.45	-0.5	3,003	-0.02%
2019/12/17	1	18.40	1	18.40	18.40	0	3,011	0.00%
2019/12/16	1	18.25	0	0.00	18.25	1	3,007	0.03%
2019/12/13	0	0.00	5	18.20	18.10	-5	3,022	-0.17%
2019/12/12	5	18.25	0	0.00	18.20	5	3,088	0.16%
2019/12/10	0	0.00	5	18.35	18.35	-5	3,452	-0.14%
2019/12/06	0	0.00	5	18.35	18.35	-5	3,486	-0.14%
2019/12/04	5	18.10	0	0.00	18.05	5	3,475	0.14%
2019/11/29	0	0.00	2	18.18	18.20	-2	3,559	-0.06%
2019/11/28	5	18.45	3	18.33	18.30	2	3,606	0.06%
2019/11/27	6	18.79	1	18.85	18.75	5	3,620	0.14%
2019/11/21	0	0.00	1	18.20	18.25	-1	3,578	-0.03%
2019/11/20	0.7	18.25	0	0.00	18.25	0.7	3,605	0.02%
2019/11/18	0.3	18.05	1	18.10	18.15	-0.7	3,710	-0.02%
2019/11/15	0.8	18.10	0	0.00	18.15	0.8	3,734	0.02%
2019/11/14	0.2	18.20	0	0.00	18.25	0.2	3,765	0.01%
2019/11/06	15	18.55	0	0.00	18.60	15	3,957	0.38%
2019/11/01	7	18.39	6	18.40	18.40	1	4,140	0.02%
2019/10/28	0	0.00	1	18.60	18.60	-1	4,158	-0.02%
2019/10/25	1	18.60	1	18.75	18.65	0	4,209	0.00%
2019/10/24	1	18.65	8	18.68	18.75	-7	4,244	-0.16%
2019/10/23	0	0.00	1	18.55	18.45	-1	4,267	-0.02%
2019/10/22	2	18.35	3	18.60	18.40	-1	4,318	-0.02%
2019/10/21	1	18.70	0	0.00	18.70	1	4,337	0.02%
2019/10/18	0	0.00	1	18.35	18.50	-1	4,343	-0.02%
2019/10/14	0	0.00	3	18.10	18.15	-3	4,528	-0.07%
2019/10/09	1	17.90	3	17.90	17.90	-2	4,538	-0.04%
2019/10/08	4	18.05	0	0.00	18.00	4	4,475	0.09%
2019/10/07	6	18.16	1	18.15	18.10	5	4,456	0.11%
2019/10/03	3	18.35	4	18.40	18.35	-1	4,493	-0.02%
2019/10/01	3	18.30	0	0.00	18.35	3	4,635	0.06%
2019/09/23	20	19.05	0	0.00	18.95	20	4,962	0.40%
2019/09/18	1	18.95	0.3	18.95	18.95	0.7	4,972	0.01%
2019/09/17	4	19.10	3.7	19.42	19.05	0.3	4,952	0.01%
2019/09/16	8	19.57	3.6	19.68	19.40	4.4	4,911	0.09%
2019/09/12	1.1	18.91	1	18.90	18.90	0.1	4,525	0.00%
2019/09/11	1.5	18.80	0	0.00	18.85	1.5	4,604	0.03%
2019/09/10	2	18.80	0	0.00	18.80	2	4,653	0.04%
2019/09/09	0	0.00	20	18.95	19.00	-20	4,694	-0.43%
2019/09/06	20	18.95	0	0.00	19.00	20	4,791	0.42%
2019/09/05	0	0.00	1	19.00	18.85	-1	4,842	-0.02%
2019/09/02	1	19.05	1	18.65	19.05	0	4,865	0.00%
2019/08/30	1	18.55	0	0.00	18.55	1	4,848	0.02%
2019/08/29	4	18.15	0	0.00	18.10	4	4,793	0.08%
2019/08/20	20	18.60	2	18.68	18.55	18	4,683	0.38%
2019/08/19	2	18.60	0	0.00	18.60	2	4,650	0.04%
2019/08/01	0	0.00	12	20.40	20.40	-12	4,272	-0.28%
2019/07/18	0	0.00	30	21.20	21.05	-30	5,024	-0.60%
2019/07/02	0	0.00	5	21.40	21.45	-5	5,437	-0.09%
2019/07/01	20	21.30	10	21.10	21.20	10	5,363	0.19%
2019/06/18	20	20.00	0	0.00	20.15	20	4,991	0.40%
2019/06/17	2	20.30	0	0.00	20.30	2	4,974	0.04%
2019/06/14	0	0.00	1	20.35	20.30	-1	4,938	-0.02%
2019/06/10	1	20.00	0	0.00	20.10	1	4,800	0.02%
2019/06/06	0	0.00	5	20.20	20.05	-5	4,921	-0.10%
2019/05/31	5	21.05	5	21.05	21.05	0	4,954	0.00%
2019/05/30	0	0.00	5	21.00	21.00	-5	5,025	-0.10%
2019/05/27	0	0.00	7	21.25	21.00	-7	5,140	-0.14%
2019/05/24	0	0.00	5	21.10	21.10	-5	5,157	-0.10%
2019/05/21	0	0.00	1	21.70	21.70	-1	5,327	-0.02%
2019/05/10	12	21.06	0	0.00	21.15	12	5,727	0.21%
2019/05/09	34	21.85	3	21.95	21.85	31	5,801	0.53%
2019/05/08	24	21.90	0	0.00	22.20	24	5,766	0.42%
2019/05/07	2	22.15	0	0.00	22.25	2	5,800	0.03%
2019/05/06	60	21.47	0	0.00	21.85	60	5,805	1.03%
2019/05/03	8	21.73	1	21.70	21.85	7	5,793	0.12%
2019/05/02	0	0.00	3	21.40	21.65	-3	5,748	-0.05%
2019/04/29	46	21.03	48	21.05	21.05	-2	5,655	-0.04%
2019/04/26	5	21.67	172	21.41	21.30	-167	5,629	-2.97%	大賣/鉅額交易
2019/04/25	3	23.70	0	0.00	23.65	3	5,203	0.06%
2019/04/24	2	23.80	0	0.00	23.80	2	5,210	0.04%
2019/04/22	0	0.00	23	24.16	24.10	-23	5,323	-0.43%
2019/04/19	6	23.88	0	0.00	24.00	6	5,345	0.11%
2019/04/17	0	0.00	3	24.40	24.20	-3	5,537	-0.05%
2019/04/16	8	24.15	0	0.00	24.15	8	5,534	0.14%
2019/04/15	20	24.55	0	0.00	24.20	20	5,539	0.36%
2019/04/11	0.2	24.65	0	0.00	24.70	0.2	5,516	0.00%
2019/04/10	2	24.80	10	25.04	25.10	-8	5,396	-0.15%
2019/04/09	9	24.77	70	24.80	25.00	-61	5,269	-1.16%
2019/04/08	0	0.00	3.2	24.09	23.85	-3.2	5,034	-0.06%
2019/04/01	3	24.10	0	0.00	23.90	3	4,950	0.06%
2019/03/14	45	23.55	0	0.00	23.50	45	5,137	0.88%
2019/03/13	0	0.00	2	23.50	23.55	-2	5,260	-0.04%
2019/03/12	2	23.45	0	0.00	23.45	2	5,410	0.04%
2019/03/11	2	23.80	0	0.00	23.85	2	5,394	0.04%
2019/03/08	1	23.85	0	0.00	23.80	1	5,612	0.02%
2019/03/07	1	24.15	0	0.00	24.00	1	5,679	0.02%
2019/03/06	1	24.10	0	0.00	24.05	1	5,798	0.02%
2019/03/05	1	24.00	0	0.00	23.95	1	5,987	0.02%
2019/02/27	2	24.15	7	23.95	24.05	-5	6,043	-0.08%
2019/02/22	10	24.35	1	24.75	24.25	9	6,151	0.15%
2019/02/21	1	24.70	0	0.00	24.70	1	6,149	0.02%
2019/02/19	0.2	24.90	21	24.83	24.80	-20.8	6,074	-0.34%
2019/02/18	0.8	24.55	2	24.63	24.60	-1.2	6,028	-0.02%
2019/02/14	2	24.30	0	0.00	24.40	2	6,065	0.03%
2019/02/13	10	24.10	0	0.00	24.10	10	6,041	0.17%
2019/02/12	2	24.73	20	24.55	24.50	-18	5,987	-0.30%
2019/02/11	56	25.11	0	0.00	24.75	56	5,937	0.94%
2019/01/30	2	24.60	0	0.00	25.05	2	5,909	0.03%
2019/01/29	2	23.95	0	0.00	24.05	2	5,827	0.03%
2019/01/28	4	23.93	10	23.90	24.00	-6	5,896	-0.10%
2019/01/25	7	23.99	0	0.00	24.05	7	5,898	0.12%
2019/01/24	1	23.90	0	0.00	24.05	1	5,868	0.02%
2019/01/22	11	23.90	0	0.00	23.85	11	5,959	0.18%
2019/01/21	2	24.25	6	23.90	24.30	-4	5,966	-0.07%
2019/01/18	2	24.08	11	24.10	24.00	-9	5,995	-0.15%
2019/01/17	0.4	23.80	1	23.55	23.80	-0.6	6,055	-0.01%
2019/01/16	1.1	23.41	1	23.70	23.40	0.1	6,142	0.00%
2019/01/15	1.5	23.57	2	23.50	23.60	-0.5	6,245	-0.01%
2019/01/14	12	23.46	21	23.45	23.30	-9	6,267	-0.14%
2019/01/11	1	23.15	1	23.05	23.20	0	6,355	0.00%
2019/01/10	0	0.00	20	23.15	23.20	-20	6,439	-0.31%
2019/01/09	16	22.79	0	0.00	22.70	16	6,405	0.25%
2019/01/08	1	22.00	0	0.00	21.90	1	6,245	0.02%
2019/01/04	1	21.30	20	21.45	21.20	-19	6,301	-0.30%
2019/01/03	1	22.00	0	0.00	21.70	1	6,338	0.02%
2019/01/02	21	22.07	0	0.00	21.80	21	6,337	0.33%
2018/12/26	1	21.60	1	22.05	21.60	0	6,315	0.00%
2018/12/25	1	21.85	1	21.95	21.85	0	6,339	0.00%
2018/12/24	2	22.40	0	0.00	22.30	2	6,349	0.03%
2018/12/22	1	22.20	0	0.00	22.15	1	6,354	0.02%
2018/12/21	1	21.75	0	0.00	22.35	1	6,482	0.02%
2018/12/20	0	0.00	2	22.10	21.75	-2	6,484	-0.03%
2018/12/14	5	22.90	0	0.00	22.80	5	6,855	0.07%
2018/12/13	10	23.00	0	0.00	23.20	10	6,830	0.15%
2018/12/12	9	23.13	1	23.30	22.90	8	6,787	0.12%
2018/12/11	7	23.37	1	23.10	23.05	6	6,725	0.09%
2018/12/10	9	23.62	0	0.00	23.40	9	6,673	0.13%
2018/12/07	28	24.68	22	24.75	24.30	6	6,611	0.09%
2018/12/06	2	24.30	5	23.97	23.40	-3	6,494	-0.05%
2018/12/05	4	23.95	8	23.85	24.15	-4	6,466	-0.06%
2018/12/04	2	23.50	15	24.05	24.05	-13	6,355	-0.20%
2018/12/03	2	23.35	2	23.48	24.00	0	6,242	0.00%
2018/11/30	2	22.05	1	22.30	22.35	1	6,003	0.02%
2018/11/27	41	22.10	40	22.11	22.05	1	5,666	0.02%
2018/11/23	0	0.00	1	23.70	22.65	-1	5,669	-0.02%
2018/11/22	11	23.71	0	0.00	23.35	11	5,608	0.20%
2018/11/19	0	0.00	10	22.70	22.55	-10	5,625	-0.18%
2018/11/16	23	22.64	0	0.00	22.60	23	5,671	0.41%
2018/11/15	5	22.55	21	22.62	22.60	-16	5,724	-0.28%
2018/11/14	0.8	22.45	0	0.00	22.45	0.8	5,762	0.01%
2018/11/13	12.2	22.42	5	22.30	22.45	7.2	5,804	0.12%
2018/11/12	2.7	22.20	197	22.14	22.20	-194.3	5,908	-3.29%	大賣/鉅額交易
2018/11/09	32	22.39	44.7	22.26	22.20	-12.7	5,992	-0.21%
2018/11/08	17	22.76	18	22.94	22.80	-1	6,297	-0.02%
2018/11/07	2	22.55	1	22.80	22.55	1	6,591	0.02%
2018/11/06	86	22.17	31	22.08	22.15	55	6,550	0.84%
2018/11/05	110	21.76	13	21.59	21.80	97	6,514	1.49%	大買/
2018/11/02	1	21.00	36	20.85	20.70	-35	6,464	-0.54%
2018/11/01	0	0.00	12	20.95	21.05	-12	6,501	-0.18%
2018/10/31	105	20.46	38	20.53	20.85	67	6,540	1.02%	大買/
2018/10/30	13	20.02	0	0.00	20.00	13	6,525	0.20%
2018/10/26	8	20.10	6	20.10	20.20	2	6,575	0.03%
2018/10/25	3	19.80	0	0.00	19.50	3	6,541	0.05%
2018/10/24	2	21.30	0	0.00	21.20	2	6,413	0.03%
2018/10/23	2	22.55	0	0.00	22.20	2	6,251	0.03%
2018/10/22	22	23.29	3	23.27	23.35	19	6,141	0.31%
2018/10/19	2	22.25	0	0.00	22.45	2	6,136	0.03%
2018/10/18	3	24.30	5	23.60	23.60	-2	6,006	-0.03%
2018/10/17	1	25.25	1	24.95	24.30	0	5,938	0.00%
2018/10/16	10	24.95	3	25.10	24.95	7	5,947	0.12%
2018/10/15	3	24.95	0	0.00	24.65	3	5,997	0.05%
2018/10/12	9	25.46	0	0.00	25.50	9	5,962	0.15%
2018/10/11	6	25.57	0	0.00	25.15	6	5,961	0.10%
2018/10/09	9	28.14	2	28.33	27.90	7	5,907	0.12%
2018/10/04	1	29.05	0	0.00	28.95	1	6,031	0.02%
2018/10/02	3	30.27	3	30.32	29.95	0	6,018	0.00%
2018/09/26	0	0.00	7	30.30	29.80	-7	6,041	-0.12%
2018/09/25	3	29.60	25	29.98	29.80	-22	5,999	-0.37%
2018/09/21	4	28.80	3	29.10	29.05	1	5,911	0.02%
2018/09/13	4	28.20	0	0.00	28.20	4	6,122	0.07%
2018/09/12	6	28.05	2	28.05	28.10	4	6,210	0.06%
2018/09/11	1	27.75	0	0.00	27.70	1	6,289	0.02%
2018/09/10	3	27.93	0	0.00	27.65	3	6,231	0.05%
2018/09/07	2	28.93	0	0.00	28.60	2	6,213	0.03%
2018/09/06	2	28.90	0	0.00	28.75	2	6,316	0.03%
2018/09/05	2	29.73	0	0.00	28.90	2	6,360	0.03%
2018/09/04	10	29.84	0	0.00	29.70	10	6,434	0.16%
2018/09/03	2	29.95	0	0.00	29.55	2	6,507	0.03%
2018/08/31	2	29.80	0	0.00	29.65	2	6,548	0.03%
2018/08/28	0	0.00	5	31.40	30.75	-5	6,708	-0.07%
2018/08/27	2	31.00	0	0.00	31.00	2	6,691	0.03%
2018/08/23	0	0.00	3	30.50	30.75	-3	6,976	-0.04%
2018/08/22	0	0.00	2	31.00	31.00	-2	7,023	-0.03%
2018/08/21	1	31.10	1	31.10	31.20	0	7,084	0.00%
2018/08/20	1	31.35	0	0.00	31.30	1	7,167	0.01%
2018/08/17	1	31.05	0	0.00	30.70	1	7,205	0.01%
2018/08/16	2	30.30	10	30.35	30.45	-8	7,182	-0.11%
2018/08/15	1	31.00	0	0.00	31.00	1	7,273	0.01%
2018/08/14	1	30.65	0	0.00	31.10	1	7,046	0.01%
2018/08/13	0	0.00	3	28.35	28.30	-3	7,045	-0.04%
2018/08/10	1	29.20	0.4	29.30	29.30	0.6	7,382	0.01%
2018/08/09	1	29.50	0.3	29.35	29.20	0.7	7,431	0.01%
2018/08/08	1.7	29.49	2	29.40	29.75	-0.3	7,413	0.00%
2018/08/07	1	28.80	0	0.00	29.20	1	7,427	0.01%
2018/08/06	2	28.55	0	0.00	28.85	2	7,435	0.03%
2018/08/03	1	28.65	0	0.00	28.70	1	7,443	0.01%
2018/08/02	1	28.70	0	0.00	28.35	1	7,430	0.01%
2018/08/01	0	0.00	3	28.70	28.95	-3	7,484	-0.04%
2018/07/31	1	28.60	7	28.61	28.60	-6	7,537	-0.08%
2018/07/26	0	0.00	5	28.15	28.50	-5	7,664	-0.07%
2018/07/25	4	27.81	2	27.35	27.80	2	7,687	0.03%
2018/07/24	2	27.25	0	0.00	27.25	2	7,695	0.03%
2018/07/18	11	27.49	6	27.53	27.50	5	8,138	0.06%
2018/07/16	6	28.60	4	28.91	28.40	2	8,405	0.02%
2018/07/13	4	29.70	0	0.00	29.90	4	8,521	0.05%
2018/07/10	0	0.00	3	29.10	29.10	-3	8,815	-0.03%
2018/07/09	3	28.75	0	0.00	28.75	3	8,953	0.03%
2018/07/05	0	0.00	4	28.55	28.50	-4	8,991	-0.04%
2018/06/29	4	29.40	4	29.60	29.30	0	9,302	0.00%
2018/06/26	0	0.00	10	29.75	29.75	-10	9,307	-0.11%
2018/06/22	1	30.10	1	30.10	29.75	0	9,401	0.00%
2018/06/21	10	29.20	0	0.00	29.40	10	9,392	0.11%
2018/06/20	0	0.00	20	29.20	29.15	-20	9,424	-0.21%
2018/06/19	20	28.10	3	28.55	28.10	17	9,383	0.18%
2018/06/14	2	29.55	3	29.08	29.10	-1	9,383	-0.01%
2018/06/12	2	29.70	11	29.97	29.85	-9	9,474	-0.09%
2018/06/11	11	30.40	4	30.53	30.25	7	9,420	0.07%
2018/06/07	0	0.00	9	32.00	31.90	-9	9,401	-0.10%
2018/06/06	10	31.24	1	31.15	31.15	9	9,397	0.10%
2018/06/04	1	31.65	1	31.70	31.70	0	9,349	0.00%
2018/05/31	8	32.00	2	32.20	32.10	6	9,197	0.07%
2018/05/30	1	31.15	1	31.15	31.35	0	9,043	0.00%
2018/05/29	0	0.00	38	31.94	31.45	-38	9,030	-0.42%
2018/05/28	4	31.30	2	31.40	31.30	2	9,018	0.02%
2018/05/25	19	32.76	1	33.00	32.05	18	9,076	0.20%
2018/05/24	14	33.21	0	0.00	33.20	14	9,103	0.15%
2018/05/23	9	33.92	1	33.95	34.00	8	9,061	0.09%
2018/05/22	1	33.30	0	0.00	33.25	1	8,908	0.01%
2018/05/21	2	34.73	7	34.30	33.60	-5	8,885	-0.06%
2018/05/18	20	32.89	10	33.16	33.95	10	8,590	0.12%
2018/05/17	0	0.00	12	32.06	31.75	-12	8,254	-0.15%
2018/05/16	2	31.60	14.2	31.71	31.70	-12.2	8,172	-0.15%
2018/05/15	14	31.83	2	31.45	31.45	12	8,296	0.14%
2018/05/11	0	0.00	10	31.80	31.80	-10	8,389	-0.12%
2018/05/09	22	31.29	32	31.58	31.05	-10	8,365	-0.12%
2018/05/08	21	32.85	2	33.15	32.60	19	8,392	0.23%
2018/05/07	0	0.00	40	32.75	33.35	-40	8,430	-0.47%
2018/05/04	0	0.00	30	32.35	32.55	-30	8,521	-0.35%
2018/05/02	30	33.00	40	33.39	33.30	-10	8,690	-0.12%
2018/04/30	20	33.00	10	33.40	33.00	10	8,651	0.12%
2018/04/27	17	33.16	5	33.95	33.55	12	8,690	0.14%
2018/04/26	32	33.77	40	33.95	33.60	-8	8,736	-0.09%
2018/04/25	0	0.00	11	32.28	32.10	-11	8,639	-0.13%
2018/04/24	21	32.56	20	33.25	32.95	1	8,660	0.01%
2018/04/23	10	32.30	20	32.30	32.50	-10	8,688	-0.12%
2018/04/20	100	33.70	0	0.00	33.10	100	8,766	1.14%
2018/04/19	2	33.00	0	0.00	33.00	2	8,722	0.02%
2018/04/18	10	32.15	10	32.60	32.65	0	8,774	0.00%
2018/04/17	0	0.00	6	32.13	31.55	-6	8,829	-0.07%
2018/04/16	4.2	32.38	9	32.36	32.25	-4.8	9,057	-0.05%
2018/04/13	0.8	31.75	6	31.80	31.90	-5.2	9,208	-0.06%
2018/04/09	0	0.00	6	30.32	31.40	-6	10,351	-0.06%
2018/04/03	5	29.10	0	0.00	29.35	5	10,573	0.05%
2018/03/30	0	0.00	1	30.50	30.65	-1	13,086	-0.01%
2018/03/28	0	0.00	5	30.30	30.05	-5	13,439	-0.04%
2018/03/15	0	0.00	2	29.45	29.40	-2	13,649	-0.01%
2018/03/14	0	0.00	0	29.25	29.40	0	13,650	0.00%
2018/03/07	0	0.00	1	28.25	27.90	-1	15,475	-0.01%
2018/03/06	1	28.25	0	0.00	28.35	1	15,565	0.01%
2018/03/05	0	0.00	2	29.00	27.90	-2	15,651	-0.01%
2018/03/02	2	29.13	0	0.00	28.90	2	15,668	0.01%
2018/03/01	0	0.00	1	29.50	29.70	-1	15,776	-0.01%
2018/02/27	1	29.20	1	29.15	29.20	0	15,719	0.00%
2018/02/26	0	0.00	0.5	28.90	29.00	-0.5	15,721	0.00%
2018/02/23	0.5	27.95	2	27.75	28.00	-1.5	15,928	-0.01%
2018/02/21	8	27.31	9	27.57	27.50	-1	16,059	-0.01%
2018/02/12	1	26.85	1	27.30	26.65	0	16,094	0.00%
2018/02/09	1	26.85	0	0.00	27.10	1	16,231	0.01%
2018/02/08	0	0.00	1	26.95	27.25	-1	16,352	-0.01%
2018/02/07	2	27.18	1	27.75	26.90	1	16,513	0.01%
2018/02/06	53	27.43	62	26.55	26.35	-9	16,691	-0.05%
2018/02/05	9	28.08	1	28.40	28.05	8	17,180	0.05%
2018/02/02	1	28.95	0	0.00	28.95	1	17,734	0.01%
2018/02/01	1	29.05	0	0.00	28.80	1	17,753	0.01%
2018/01/31	4	28.65	0	0.00	28.75	4	17,730	0.02%
2018/01/30	2	29.45	0	0.00	29.35	2	17,647	0.01%
2018/01/29	0	0.00	4	30.10	30.50	-4	17,715	-0.02%
2018/01/26	2	29.80	22	30.05	29.80	-20	17,625	-0.11%
2018/01/25	2	29.58	1	29.65	29.55	1	17,442	0.01%
2018/01/24	3	29.32	0	0.00	29.45	3	17,377	0.02%
2018/01/23	6	29.35	2	29.10	29.10	4	17,398	0.02%
2018/01/22	5	28.92	5	29.23	29.70	0	17,341	0.00%
2018/01/19	13	29.48	5	29.41	29.15	8	17,290	0.05%
2018/01/18	8	29.88	0	0.00	29.80	8	17,160	0.05%
2018/01/17	3	30.18	2	30.10	30.15	1	17,062	0.01%
2018/01/16	21	29.78	14	29.77	29.65	7	16,881	0.04%
2018/01/15	15	29.97	38	30.12	29.90	-23	16,759	-0.14%
2018/01/12	5	30.56	0	0.00	30.40	5	16,553	0.03%
2018/01/11	9	30.64	1	31.00	30.35	8	16,355	0.05%
2018/01/10	23	31.05	33	31.24	31.05	-10	16,264	-0.06%
2018/01/09	25	31.32	29	31.07	31.60	-4	15,960	-0.03%
2018/01/08	21	31.16	24	30.99	31.15	-3	15,651	-0.02%
2018/01/05	2	30.40	4	30.64	30.80	-2	15,233	-0.01%
2018/01/04	11	30.87	6	30.96	30.15	5	14,980	0.03%
2018/01/03	17	30.69	8	30.36	30.35	9	14,682	0.06%
2018/01/02	14	31.28	13	31.13	30.80	1	14,308	0.01%