國喬 (1312)-陽信-石牌券商分點個股進出

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
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
1,377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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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	1	13.30	13.15	-1	2,245	-0.04%
2024/04/19	0	0.00	5	13.05	12.90	-5	2,208	-0.23%
2024/04/18	5	12.85	0	0.00	13.10	5	2,182	0.23%
2024/04/17	0	0.00	5	13.05	12.95	-5	2,215	-0.23%
2024/04/16	5.1	13.11	0	0.00	12.95	5.1	2,259	0.23%
2024/04/15	2	13.43	0	0.00	13.35	2	2,248	0.09%
2024/04/10	3	13.60	0	0.00	13.70	3	2,261	0.13%
2024/04/01	0	0.00	7	13.50	13.55	-7	2,324	-0.30%
2024/03/29	0	0.00	3	13.25	13.30	-3	2,482	-0.12%
2024/03/28	3	13.10	0	0.00	13.10	3	2,722	0.11%
2024/03/27	7	13.35	0	0.00	13.35	7	2,715	0.26%
2024/03/26	3	13.55	7	13.55	13.40	-4	2,776	-0.14%
2024/03/21	3	13.40	7	13.35	13.45	-4	2,906	-0.14%
2024/03/20	4	13.05	2	13.13	13.15	2	2,986	0.07%
2024/03/18	1	13.15	0	0.00	13.15	1	3,035	0.03%
2024/03/13	17.1	13.49	0	0.00	13.45	17.1	3,199	0.53%
2024/03/12	0	0.00	6	13.80	13.85	-6	3,168	-0.19%
2024/03/08	9	13.57	0	0.00	13.55	9	3,175	0.28%
2024/02/19	2	14.73	0	0.00	14.70	2	3,164	0.06%
2024/01/25	1	14.40	0	0.00	14.40	1	2,991	0.03%
2024/01/24	0	0.00	7	14.45	14.35	-7	2,969	-0.24%
2024/01/17	2	14.05	0	0.00	14.05	2	2,888	0.07%
2024/01/16	7	14.35	0	0.00	14.30	7	2,815	0.25%
2024/01/11	1	14.50	0	0.00	14.60	1	2,752	0.04%
2024/01/10	1	14.80	7	14.75	14.70	-6	2,695	-0.22%
2024/01/09	1	15.00	0	0.00	14.95	1	2,644	0.04%
2023/12/29	4	15.23	2	15.20	15.20	2	2,498	0.08%
2023/12/28	3.7	15.06	2	15.05	15.10	1.7	2,454	0.07%
2023/12/27	0	0.00	1	15.10	15.10	-1	2,422	-0.04%
2023/12/26	0.1	15.25	0	0.00	15.10	0.1	2,395	0.01%
2023/12/25	1	14.90	5	14.86	14.85	-4	2,213	-0.18%
2023/12/21	0	0.00	1	15.30	15.30	-1	1,937	-0.05%
2023/12/18	2	15.30	0	0.00	15.20	2	1,754	0.11%
2023/12/13	1	15.15	0	0.00	15.15	1	1,560	0.06%
2023/12/12	4	15.10	0	0.00	15.45	4	1,536	0.26%
2023/12/11	14	15.36	0	0.00	15.20	14	1,441	0.97%
2023/12/07	2	15.80	0	0.00	15.70	2	1,337	0.15%
2023/12/05	0	0.00	1	15.90	16.00	-1	1,296	-0.08%
2023/12/04	1	16.05	0	0.00	16.00	1	1,276	0.08%
2023/11/30	19	15.95	0	0.00	16.05	19	1,242	1.53%
2023/11/29	5	16.10	0	0.00	16.10	5	1,197	0.42%
2023/11/28	5	16.17	0	0.00	16.20	5	1,185	0.42%
2023/11/27	0	0.00	1	16.70	16.55	-1	1,120	-0.09%
2023/11/22	0	0.00	1	16.40	16.45	-1	1,038	-0.10%
2023/11/20	1	16.40	0	0.00	16.35	1	1,023	0.10%
2023/11/10	1.4	15.91	0	0.00	15.80	1.4	1,096	0.12%
2023/11/08	0.3	16.05	0	0.00	16.00	0.3	1,255	0.02%
2023/10/18	5	16.20	0	0.00	16.15	5	1,475	0.34%
2023/10/11	1	16.30	0	0.00	16.20	1	1,587	0.06%
2023/10/02	2	16.60	0	0.00	16.60	2	1,671	0.12%
2023/09/27	0	0.00	40	16.70	16.65	-40	1,730	-2.31%
2023/09/18	5	17.35	10	17.50	17.40	-5	1,745	-0.29%
2023/09/15	5	17.31	0	0.00	17.25	5	1,753	0.29%
2023/09/14	0	0.00	1	17.45	17.40	-1	1,754	-0.06%
2023/09/13	1	17.55	0	0.00	17.55	1	1,748	0.06%
2023/09/08	0	0.00	22	17.11	17.10	-22	1,733	-1.27%
2023/09/06	0	0.00	10	17.05	16.95	-10	1,734	-0.58%
2023/09/01	0	0.00	1	16.90	17.00	-1	1,729	-0.06%
2023/08/30	2	16.80	20	16.80	16.90	-18	1,751	-1.03%
2023/08/17	1	16.30	0	0.00	16.70	1	1,817	0.06%
2023/08/16	5	16.65	0	0.00	16.50	5	1,787	0.28%
2023/08/14	5	17.65	0	0.00	17.25	5	1,706	0.29%
2023/08/02	0	0.00	2	19.10	18.70	-2	1,718	-0.12%
2023/08/01	0	0.00	4	18.60	18.60	-4	1,668	-0.24%
2023/07/31	0	0.00	2	18.50	18.40	-2	1,654	-0.12%
2023/07/28	0	0.00	1	18.35	18.30	-1	1,654	-0.06%
2023/07/27	0	0.00	1	18.20	18.20	-1	1,677	-0.06%
2023/07/26	0	0.00	1	18.35	18.35	-1	1,683	-0.06%
2023/07/24	3	18.12	0	0.00	18.15	3	1,735	0.17%
2023/07/20	5	18.30	1	18.35	18.40	4	1,826	0.22%
2023/07/19	3	18.32	0	0.00	18.10	3	1,996	0.15%
2023/07/18	0	0.00	1	18.60	18.45	-1	1,973	-0.05%
2023/07/17	1	18.35	0	0.00	18.40	1	1,962	0.05%
2023/07/13	4	18.25	0	0.00	18.20	4	2,108	0.19%
2023/07/12	2	18.35	0	0.00	18.25	2	2,130	0.09%
2023/07/11	1	18.55	0	0.00	18.55	1	2,170	0.05%
2023/07/06	5	19.00	0	0.00	18.80	5	2,319	0.22%
2023/06/26	2	19.25	0	0.00	19.30	2	2,504	0.08%
2023/06/21	5	19.25	0	0.00	19.25	5	2,533	0.20%
2023/06/02	0	0.00	10	19.35	19.35	-10	2,685	-0.37%
2023/05/30	11	19.00	7	19.05	18.95	4	2,666	0.15%
2023/05/25	1	19.30	5	19.10	19.10	-4	2,697	-0.15%
2023/05/23	2	19.35	0	0.00	19.30	2	2,697	0.07%
2023/05/22	0	0.00	1	19.10	19.15	-1	2,696	-0.04%
2023/05/19	0	0.00	2	19.05	19.00	-2	2,708	-0.07%
2023/05/17	2	19.15	0	0.00	19.20	2	2,735	0.07%
2023/05/15	1	18.90	5	18.95	19.00	-4	2,732	-0.15%
2023/05/12	5	18.85	0	0.00	18.90	5	2,774	0.18%
2023/05/11	5	18.85	0	0.00	18.75	5	2,751	0.18%
2023/05/09	0	0.00	1	19.50	19.45	-1	2,776	-0.04%
2023/05/08	1	19.70	0	0.00	19.75	1	2,779	0.04%
2023/05/04	2	19.70	0	0.00	19.70	2	2,852	0.07%
2023/04/28	0	0.00	3	20.25	20.25	-3	2,931	-0.10%
2023/04/26	1	20.05	1	20.25	20.25	0	2,960	0.00%
2023/04/24	2	21.00	2	20.95	20.80	0	2,921	0.00%
2023/04/18	0	0.00	1	20.60	20.55	-1	2,732	-0.04%
2023/04/17	0	0.00	23	21.15	21.20	-23	2,683	-0.86%
2023/04/13	0	0.00	6	20.75	20.75	-6	2,655	-0.23%
2023/03/31	0	0.00	10	20.00	20.00	-10	2,482	-0.40%
2023/03/23	0	19.45	0	0.00	19.45	0	2,767	0.00%
2023/03/16	3	19.15	0	0.00	18.90	3	3,124	0.10%
2023/03/08	0	0.00	2	19.95	20.00	-2	4,351	-0.05%
2023/02/15	0	0.00	11	19.70	19.65	-11	4,963	-0.22%
2023/02/10	14	19.50	0	0.00	19.30	14	5,003	0.28%
2023/01/31	2	20.05	0	0.00	20.05	2	4,794	0.04%
2023/01/17	50	19.75	0	0.00	19.85	50	4,691	1.07%
2023/01/03	30	19.20	0	0.00	19.20	30	4,453	0.67%
2022/12/23	0	0.00	2	18.95	18.95	-2	4,368	-0.05%
2022/12/16	20	18.75	0	0.00	18.35	20	4,271	0.47%
2022/12/14	0	0.00	2	18.85	18.80	-2	4,160	-0.05%
2022/12/12	4	18.40	0	0.00	18.45	4	4,095	0.10%
2022/12/08	1	18.65	0	0.00	18.85	1	3,862	0.03%
2022/12/07	1	19.15	0	0.00	18.85	1	3,836	0.03%
2022/12/06	3	19.45	0	0.00	19.20	3	3,753	0.08%
2022/12/05	0	0.00	4	20.30	20.20	-4	3,604	-0.11%
2022/12/02	2	20.35	1	20.50	20.30	1	3,560	0.03%
2022/12/01	1	20.70	18	20.89	20.70	-17	3,402	-0.50%
2022/11/30	14	19.75	16	20.09	20.80	-2	2,936	-0.07%
2022/11/29	0	0.00	36	18.73	18.95	-36	2,586	-1.39%
2022/11/25	0	0.00	5	18.37	18.30	-5	2,377	-0.21%
2022/11/11	0	0.00	1	18.40	18.05	-1	2,211	-0.05%
2022/11/08	18	18.04	0	0.00	18.00	18	2,258	0.80%
2022/11/07	2	17.90	4	18.00	18.05	-2	2,362	-0.08%
2022/10/19	0	0.00	3	17.60	17.35	-3	2,446	-0.12%
2022/10/18	0	0.00	3	17.37	17.45	-3	2,447	-0.12%
2022/10/17	10	16.65	9	17.10	17.05	1	2,453	0.04%
2022/09/19	15	18.65	4	18.75	18.65	11	3,384	0.32%
2022/09/16	1	18.80	1	18.75	18.70	0	3,396	0.00%
2022/09/14	0	0.00	2	18.70	18.65	-2	3,531	-0.06%
2022/09/12	2	18.45	0	0.00	18.45	2	3,645	0.05%
2022/09/08	1	18.35	0	0.00	18.45	1	3,663	0.03%
2022/09/05	2	18.50	4.5	18.38	18.35	-2.5	3,674	-0.07%
2022/09/02	1	18.65	5	18.80	18.55	-4	3,684	-0.11%
2022/09/01	7	18.69	0	0.00	18.70	7	3,667	0.19%
2022/08/29	3	18.80	0	0.00	18.75	3	3,704	0.08%
2022/08/25	5	19.14	0	0.00	19.10	5	3,735	0.13%
2022/08/24	6	19.42	15	19.38	19.20	-9	3,731	-0.24%
2022/08/23	3	18.80	0	0.00	18.90	3	3,674	0.08%
2022/08/22	0	0.00	2	18.90	18.90	-2	3,717	-0.05%
2022/08/19	2	18.65	0	0.00	18.90	2	3,723	0.05%
2022/08/18	0	0.00	2	18.80	18.70	-2	3,735	-0.05%
2022/08/17	15	18.62	5	18.70	18.70	10	3,748	0.27%
2022/08/16	14	18.93	1	19.00	18.85	13	3,712	0.35%
2022/08/15	1	19.05	1	19.20	19.20	0	3,655	0.00%
2022/08/12	3	19.20	0	0.00	19.25	3	3,634	0.08%
2022/08/05	100	19.40	0	0.00	19.40	100	3,700	2.70%
2022/08/02	11	19.60	0	0.00	19.60	11	3,817	0.29%
2022/07/28	0	0.00	1	19.75	19.75	-1	4,002	-0.02%
2022/07/19	0	0.00	1	19.15	19.35	-1	4,361	-0.02%
2022/07/18	0	0.00	2	18.95	18.90	-2	4,350	-0.05%
2022/07/15	5	19.01	1	19.05	18.80	4	4,367	0.09%
2022/07/14	1	19.20	4	19.14	19.20	-3	4,323	-0.07%
2022/07/13	1	20.80	0	0.00	20.60	1	4,147	0.02%
2022/07/12	2	20.50	1	20.50	20.35	1	3,987	0.03%
2022/07/11	2	21.40	0	0.00	21.40	2	3,872	0.05%
2022/07/08	1	21.65	2	21.85	21.65	-1	3,871	-0.03%
2022/07/07	2	21.40	1	21.65	21.55	1	3,848	0.03%
2022/07/06	1	21.70	0	0.00	21.40	1	3,823	0.03%
2022/07/05	0	0.00	1	22.00	22.15	-1	3,845	-0.03%
2022/06/30	9	22.70	0	0.00	22.70	9	3,952	0.23%
2022/06/28	0	0.00	5	23.20	23.30	-5	4,190	-0.12%
2022/06/27	0	0.00	4	23.25	23.20	-4	4,495	-0.09%
2022/06/24	0	0.00	2	22.65	22.75	-2	4,487	-0.04%
2022/06/23	3	22.57	1	22.65	22.35	2	4,515	0.04%
2022/06/22	2	22.40	0	0.00	22.25	2	4,511	0.04%
2022/06/16	2	24.00	0	0.00	23.85	2	4,373	0.05%
2022/06/09	11	24.65	0	0.00	24.75	11	4,480	0.25%
2022/06/08	0	0.00	6	24.76	24.60	-6	4,538	-0.13%
2022/06/06	6	24.59	0	0.00	24.55	6	4,808	0.12%
2022/06/02	0	0.00	1	24.75	24.75	-1	4,978	-0.02%
2022/06/01	1	24.50	0	0.00	24.50	1	5,083	0.02%
2022/05/30	0	0.00	2	24.38	24.30	-2	5,269	-0.04%
2022/05/26	1	24.05	1	24.20	23.95	0	5,504	0.00%
2022/05/25	3	24.08	0	0.00	24.10	3	5,539	0.05%
2022/05/24	0	0.00	10	24.20	24.10	-10	5,633	-0.18%
2022/05/19	0	0.00	1	23.95	24.15	-1	5,774	-0.02%
2022/05/13	1	23.65	2	23.75	23.80	-1	5,880	-0.02%
2022/05/11	0	0.00	1	24.15	24.20	-1	6,223	-0.02%
2022/05/10	0	0.00	2	24.18	24.25	-2	6,404	-0.03%
2022/04/29	0	0.00	7	26.15	26.05	-7	6,777	-0.10%
2022/04/22	0	0.00	4	26.41	26.50	-4	6,816	-0.06%
2022/04/20	0	0.00	2	26.25	26.30	-2	6,875	-0.03%
2022/04/18	2	26.00	2	26.00	26.05	0	7,130	0.00%
2022/04/15	5	26.47	0	0.00	26.40	5	7,184	0.07%
2022/04/14	1	26.50	0	0.00	26.55	1	7,364	0.01%
2022/04/13	1	26.25	0	0.00	26.30	1	7,342	0.01%
2022/04/12	3	26.02	0	0.00	26.15	3	7,389	0.04%
2022/04/11	2	26.15	0	0.00	26.15	2	7,410	0.03%
2022/04/08	1	26.45	0	0.00	26.60	1	7,422	0.01%
2022/04/07	2	26.50	0	0.00	26.25	2	7,512	0.03%
2022/04/01	7	26.91	0	0.00	27.00	7	7,483	0.09%
2022/03/31	107	27.40	0	0.00	27.30	107	7,388	1.45%	大買/鉅額交易
2022/03/30	5	28.10	15	27.99	27.85	-10	7,366	-0.14%
2022/03/29	1	26.75	0	0.00	26.80	1	7,049	0.01%
2022/03/25	0	0.00	7	27.11	27.25	-7	7,058	-0.10%
2022/03/22	2	27.00	0	0.00	27.15	2	7,152	0.03%
2022/03/18	6	26.72	1	26.75	26.55	5	7,296	0.07%
2022/03/17	1	26.60	4	26.60	26.75	-3	7,342	-0.04%
2022/03/16	1	26.25	0	0.00	26.30	1	7,413	0.01%
2022/03/15	2	26.50	0	0.00	26.40	2	7,471	0.03%
2022/03/14	0	0.00	1	26.65	26.80	-1	7,632	-0.01%
2022/03/11	11	26.52	0	0.00	26.25	11	7,710	0.14%
2022/03/10	0	0.00	1	26.45	26.50	-1	7,763	-0.01%
2022/03/09	15	26.60	0	0.00	26.10	15	7,810	0.19%
2022/03/08	24	26.90	0	0.00	26.70	24	7,737	0.31%
2022/03/07	12	27.90	0	0.00	27.75	12	7,794	0.15%
2022/03/04	0	0.00	1	28.65	28.65	-1	8,034	-0.01%
2022/03/03	12	28.95	1	29.10	28.95	11	8,350	0.13%
2022/03/02	6	28.83	2	28.90	28.85	4	9,203	0.04%
2022/03/01	0	0.00	8	28.81	28.75	-8	9,854	-0.08%
2022/02/25	0	0.00	5	28.15	28.40	-5	10,084	-0.05%
2022/02/24	0	0.00	3	28.27	27.80	-3	10,113	-0.03%
2022/02/23	2	28.35	0	0.00	28.45	2	10,078	0.02%
2022/02/21	5	28.83	1	28.65	28.70	4	10,260	0.04%
2022/02/17	6	28.35	71	28.39	28.35	-65	10,442	-0.62%
2022/02/16	0	0.00	16	28.25	28.25	-16	10,722	-0.15%
2022/02/15	2	28.30	0	0.00	28.35	2	11,238	0.02%
2022/02/14	5	28.70	2	28.80	28.30	3	11,335	0.03%
2022/02/11	17	29.03	1	29.00	29.00	16	11,247	0.14%
2022/02/10	3	28.70	15	28.80	28.80	-12	11,082	-0.11%
2022/02/09	1	28.45	17	28.45	28.50	-16	10,962	-0.15%
2022/02/08	1	28.05	3	28.17	28.25	-2	10,899	-0.02%
2022/02/07	50	27.30	9	27.45	27.80	41	10,850	0.38%
2022/01/25	18	26.54	0	0.00	26.50	18	10,809	0.17%
2022/01/24	13	27.02	10	27.00	27.00	3	10,773	0.03%
2022/01/21	5	27.86	1	28.10	27.50	4	10,718	0.04%
2022/01/19	17	27.98	16	27.68	27.60	1	10,619	0.01%
2022/01/18	0	0.00	4	28.08	27.80	-4	10,534	-0.04%
2022/01/17	14	27.90	11	27.95	28.05	3	10,569	0.03%
2022/01/14	1	27.85	0	0.00	27.85	1	10,674	0.01%
2022/01/12	8	27.63	0	0.00	27.75	8	10,724	0.07%
2022/01/11	4	27.66	0	0.00	27.65	4	10,735	0.04%
2022/01/10	2	28.08	2	28.05	28.05	0	10,654	0.00%
2022/01/07	4	28.35	3	28.38	28.25	1	10,611	0.01%
2022/01/05	0	0.00	10	28.20	28.10	-10	10,537	-0.09%
2022/01/04	1	28.20	1	28.20	28.25	0	10,557	0.00%
2022/01/03	20	28.70	4	28.35	28.40	16	10,591	0.15%
2021/12/30	0	0.00	3	28.98	28.70	-3	10,636	-0.03%
2021/12/28	2	28.65	1	28.60	28.65	1	10,792	0.01%
2021/12/27	50	28.55	0	0.00	28.50	50	11,099	0.45%
2021/12/24	1	28.55	5	28.55	28.40	-4	11,428	-0.04%
2021/12/22	3	28.20	4	28.34	28.20	-1	12,365	-0.01%
2021/12/21	4	28.18	0	0.00	28.20	4	12,689	0.03%
2021/12/20	0	0.00	3	28.15	28.10	-3	13,086	-0.02%
2021/12/17	6	28.20	12	28.25	28.30	-6	13,159	-0.05%
2021/12/16	27	27.91	0	0.00	27.90	27	13,171	0.20%
2021/12/15	37	28.01	3	28.15	27.95	34	13,213	0.26%
2021/12/14	5	28.19	5	28.25	28.10	0	13,455	0.00%
2021/12/13	2	28.18	4	28.25	28.15	-2	13,645	-0.01%
2021/12/10	3	28.22	0	0.00	28.20	3	13,719	0.02%
2021/12/09	12	28.52	5	28.65	28.45	7	13,672	0.05%
2021/12/08	4	28.65	0	0.00	28.55	4	13,661	0.03%
2021/12/07	0	0.00	4	28.55	28.75	-4	13,548	-0.03%
2021/12/03	13	28.65	10	28.67	28.50	3	13,445	0.02%
2021/12/02	8	28.51	10	28.48	28.40	-2	13,374	-0.01%
2021/12/01	15	28.61	3	28.70	28.70	12	13,300	0.09%
2021/11/30	28	28.61	24	29.14	28.75	4	13,134	0.03%
2021/11/29	22	28.73	4	28.88	28.70	18	12,856	0.14%
2021/11/26	140	29.84	67	29.91	29.80	73	12,642	0.58%	大買/
2021/11/25	35	30.00	124	29.51	29.75	-89	11,857	-0.75%	大賣/
2021/11/24	3	28.55	7	28.93	29.20	-4	11,104	-0.04%
2021/11/23	4	28.20	6	28.15	28.15	-2	10,814	-0.02%
2021/11/22	2	28.40	11	28.30	28.30	-9	10,788	-0.08%
2021/11/19	112	28.73	100	28.92	28.50	12	10,778	0.11%	大買/
2021/11/18	2	28.25	5	28.57	28.70	-3	10,714	-0.03%
2021/11/17	109	28.25	0	0.00	28.15	109	10,699	1.02%	大買/鉅額交易
2021/11/16	13	28.48	15	28.50	28.45	-2	10,782	-0.02%
2021/11/15	5	29.10	110	29.10	28.80	-105	10,695	-0.98%	大賣/鉅額交易
2021/11/12	19	29.44	27	29.53	29.55	-8	10,498	-0.08%
2021/11/11	0	0.00	1	27.50	27.50	-1	10,105	-0.01%
2021/11/10	13	28.19	0	0.00	28.15	13	10,236	0.13%
2021/11/09	3	27.90	14	27.80	27.95	-11	10,379	-0.11%
2021/11/08	0	0.00	9	27.77	27.85	-9	10,598	-0.08%
2021/11/05	0	0.00	1	27.05	27.55	-1	10,861	-0.01%
2021/11/03	0	0.00	1	27.35	27.50	-1	10,892	-0.01%
2021/10/29	4	26.89	0	0.00	27.00	4	11,323	0.04%
2021/10/27	2	26.58	0	0.00	26.55	2	11,359	0.02%
2021/10/26	2	26.80	0	0.00	26.80	2	11,391	0.02%
2021/10/25	0	0.00	5	26.77	26.80	-5	11,456	-0.04%
2021/10/22	9	26.49	2	26.40	26.35	7	11,536	0.06%
2021/10/21	3	26.87	0	0.00	26.85	3	11,544	0.03%
2021/10/20	0	0.00	2	26.88	26.90	-2	11,630	-0.02%
2021/10/19	3	27.23	0	0.00	27.30	3	11,719	0.03%
2021/10/18	6	27.43	19	27.77	27.35	-13	11,753	-0.11%
2021/10/14	3	26.88	4	26.81	26.95	-1	12,027	-0.01%
2021/10/13	6	27.34	2	27.35	27.15	4	12,000	0.03%
2021/10/12	12	27.98	10	27.88	27.75	2	12,108	0.02%
2021/10/08	8	28.34	5	28.25	28.10	3	12,156	0.02%
2021/10/07	0	0.00	3	28.47	28.70	-3	12,374	-0.02%
2021/10/06	5	28.08	6	28.15	28.10	-1	12,730	-0.01%
2021/10/05	13	27.15	0	0.00	27.60	13	12,779	0.10%
2021/10/04	15	27.67	16	26.95	26.85	-1	12,812	-0.01%
2021/10/01	16	28.36	6	28.13	28.10	10	12,723	0.08%
2021/09/30	40	29.00	11	29.50	28.95	29	12,932	0.22%
2021/09/29	61	30.44	35	30.50	29.80	26	13,036	0.20%
2021/09/28	13	30.31	15	30.47	31.00	-2	13,169	-0.02%
2021/09/27	2	30.05	10	30.23	30.35	-8	16,563	-0.05%
2021/09/24	2	29.30	0	0.00	29.25	2	18,467	0.01%
2021/09/23	1	29.20	0	0.00	29.15	1	18,717	0.01%
2021/09/22	3	28.55	1	28.55	28.65	2	18,974	0.01%
2021/09/17	12	29.59	0	0.00	29.10	12	19,124	0.06%
2021/09/16	5	29.71	3	29.68	29.90	2	18,943	0.01%
2021/09/15	1	29.25	0	0.00	28.80	1	18,890	0.01%
2021/09/13	0	0.00	1	29.50	29.40	-1	19,224	-0.01%
2021/09/10	0	0.00	1	28.90	28.90	-1	19,502	-0.01%
2021/09/07	0	0.00	10	28.60	28.85	-10	20,858	-0.05%
2021/09/06	3	28.72	0	0.00	28.50	3	21,221	0.01%
2021/09/03	50	29.35	1	29.50	29.25	49	21,757	0.23%
2021/09/02	2	29.60	0	0.00	29.45	2	22,413	0.01%
2021/09/01	2	30.28	0	0.00	30.10	2	22,929	0.01%
2021/08/31	1	30.45	6	29.88	30.45	-5	23,466	-0.02%
2021/08/30	0	0.00	1	29.55	29.50	-1	24,389	0.00%
2021/08/25	0	0.00	3	28.70	28.90	-3	26,376	-0.01%
2021/08/24	1	28.65	0	0.00	28.75	1	26,576	0.00%
2021/08/20	6	28.43	7	28.40	28.10	-1	27,069	0.00%
2021/08/19	1	29.45	0	0.00	29.00	1	27,083	0.00%
2021/08/18	7	29.76	0	0.00	29.95	7	27,251	0.03%
2021/08/16	16	30.19	2	30.08	29.90	14	27,993	0.05%
2021/08/12	4	31.09	7	31.16	31.30	-3	28,173	-0.01%
2021/08/11	31	30.35	1	31.35	30.00	30	28,360	0.11%
2021/08/09	1	30.75	0	0.00	30.70	1	29,084	0.00%
2021/08/06	1	30.95	4	31.41	30.95	-3	29,674	-0.01%
2021/08/05	10	30.50	4	31.11	30.90	6	29,798	0.02%
2021/08/04	1	30.35	22	30.12	30.30	-21	30,190	-0.07%
2021/08/03	0	0.00	1	29.75	29.60	-1	30,703	0.00%
2021/08/02	0	0.00	3	29.40	29.75	-3	31,372	-0.01%
2021/07/29	5	28.90	0	0.00	29.30	5	32,167	0.02%
2021/07/28	13	29.15	7	28.91	28.90	6	32,510	0.02%
2021/07/27	5	29.35	4	29.30	29.25	1	33,073	0.00%
2021/07/26	6	29.98	0	0.00	29.75	6	33,683	0.02%
2021/07/23	0	0.00	2	30.80	30.45	-2	34,349	-0.01%
2021/07/22	0	0.00	1	29.45	29.45	-1	34,457	0.00%
2021/07/21	0	0.00	6	29.93	29.30	-6	34,896	-0.02%
2021/07/20	2	30.23	0	0.00	30.05	2	35,053	0.01%
2021/07/16	0	0.00	23	31.34	31.30	-23	36,742	-0.06%
2021/07/15	11	30.89	5	30.62	31.15	6	37,062	0.02%
2021/07/14	10	29.94	5	30.05	30.05	5	37,787	0.01%
2021/07/13	12	30.33	0	0.00	30.15	12	38,665	0.03%
2021/07/12	115	31.93	59	31.62	31.45	56	38,720	0.14%	大買/
2021/07/09	3	31.98	11	32.12	31.80	-8	39,020	-0.02%
2021/07/08	3	31.97	1	32.00	32.10	2	39,246	0.01%
2021/07/07	3	32.32	63	32.18	31.80	-60	39,497	-0.15%
2021/07/06	115	33.17	84	33.15	33.35	31	39,662	0.08%	大買/
2021/07/05	11	32.63	25	32.96	32.75	-14	39,482	-0.04%
2021/07/02	135	34.05	42	34.45	32.00	93	39,015	0.24%	大買/
2021/07/01	36	32.34	76	32.47	32.90	-40	35,475	-0.11%
2021/06/30	13	29.88	2	29.75	29.95	11	33,491	0.03%
2021/06/29	2	29.30	0	0.00	29.30	2	33,314	0.01%
2021/06/28	7	29.32	31	29.46	29.70	-24	33,309	-0.07%
2021/06/25	16	29.16	4	29.28	29.05	12	33,238	0.04%
2021/06/24	11	28.70	18	29.08	29.15	-7	33,558	-0.02%
2021/06/23	2	28.68	11	28.75	28.75	-9	34,034	-0.03%
2021/06/22	16	29.15	5	29.37	29.00	11	34,354	0.03%
2021/06/21	2	28.23	0	0.00	28.50	2	34,152	0.01%
2021/06/18	3	29.22	0	0.00	29.10	3	33,904	0.01%
2021/06/17	1	29.20	0	0.00	29.55	1	33,817	0.00%
2021/06/16	18	29.66	13	30.48	29.05	5	33,732	0.01%
2021/06/15	2	30.33	1	30.00	30.10	1	32,787	0.00%
2021/06/11	8	29.97	4	30.05	30.00	4	32,499	0.01%
2021/06/09	6	30.43	22	30.08	30.05	-16	31,523	-0.05%
2021/06/08	28	30.07	22	30.05	29.80	6	31,112	0.02%
2021/06/07	21	29.69	27	29.70	29.80	-6	30,592	-0.02%
2021/06/04	8	28.70	17	29.00	28.60	-9	29,651	-0.03%
2021/06/03	31	28.28	43	28.33	28.50	-12	29,516	-0.04%
2021/06/02	41	27.72	16	27.72	27.60	25	29,646	0.08%
2021/06/01	1	26.85	16	26.92	27.00	-15	28,925	-0.05%
2021/05/31	14	26.79	27	26.89	26.80	-13	28,924	-0.04%
2021/05/28	16	26.08	25	26.19	26.20	-9	28,562	-0.03%
2021/05/27	8	25.82	4	25.83	25.75	4	28,446	0.01%
2021/05/26	6	25.85	44	26.41	26.05	-38	28,348	-0.13%
2021/05/25	63	26.03	113	26.75	25.90	-50	28,179	-0.18%	大賣/
2021/05/24	9	24.96	7	25.28	25.15	2	27,684	0.01%
2021/05/21	6	24.50	4	24.88	24.80	2	27,756	0.01%
2021/05/20	11	24.33	0	0.00	24.00	11	27,565	0.04%
2021/05/19	3	24.23	2	24.45	24.45	1	27,252	0.00%
2021/05/18	5	24.52	52	24.89	24.85	-47	26,955	-0.17%
2021/05/17	157	24.61	49	24.42	24.05	108	26,378	0.41%	大買/鉅額交易
2021/05/14	11	26.89	98	27.49	26.70	-87	25,940	-0.34%
2021/05/13	6	24.61	39	25.56	25.00	-33	25,311	-0.13%
2021/05/12	191	25.45	60	25.87	25.70	131	25,069	0.52%	大買/鉅額交易
2021/05/11	33	28.82	20	29.55	28.00	13	24,485	0.05%
2021/05/10	10	28.97	6	29.31	28.90	4	23,939	0.02%
2021/05/07	28	29.28	55	29.72	29.05	-27	23,292	-0.12%
2021/05/06	51	31.83	12	32.05	32.25	39	22,826	0.17%
2021/05/05	3	31.60	35	31.32	31.30	-32	22,518	-0.14%
2021/05/04	34	29.92	37	30.79	30.20	-3	22,164	-0.01%
2021/05/03	25	33.31	26	33.45	32.65	-1	21,499	0.00%
2021/04/29	13	33.25	20	33.03	33.50	-7	20,888	-0.03%
2021/04/28	27	32.52	18	32.38	32.50	9	20,155	0.04%
2021/04/27	19	32.16	60	32.07	32.60	-41	20,086	-0.20%
2021/04/26	11	31.93	33	31.91	32.10	-22	19,617	-0.11%
2021/04/23	20	31.22	5	31.14	31.30	15	19,396	0.08%
2021/04/22	16	32.53	17	32.56	31.75	-1	19,134	-0.01%
2021/04/21	7	31.46	3	31.47	31.40	4	17,793	0.02%
2021/04/20	36	31.11	4	31.34	31.85	32	17,379	0.18%
2021/04/19	29	31.90	27	31.97	32.65	2	16,683	0.01%
2021/04/16	10	29.24	11	29.75	29.70	-1	15,557	-0.01%
2021/04/15	2	29.50	2	29.20	29.15	0	15,203	0.00%
2021/04/14	2	27.60	5	28.05	27.90	-3	14,958	-0.02%
2021/04/13	40	28.66	2	28.73	28.20	38	14,843	0.26%
2021/04/12	4	28.83	1	29.00	29.60	3	14,702	0.02%
2021/04/09	3	27.90	2	28.15	28.45	1	14,253	0.01%
2021/04/08	0	0.00	3	27.70	28.00	-3	14,186	-0.02%
2021/04/07	18	27.88	1	27.65	27.80	17	14,574	0.12%
2021/04/06	15	27.63	0	0.00	27.90	15	14,641	0.10%
2021/04/01	3	27.45	0	0.00	27.30	3	14,455	0.02%
2021/03/31	63	27.60	363	27.45	27.50	-300	14,359	-2.09%	大賣/鉅額交易
2021/03/30	46	27.09	48	27.10	27.30	-2	14,217	-0.01%
2021/03/29	2	26.85	1	27.30	27.00	1	14,377	0.01%
2021/03/26	65	26.62	11	26.64	26.80	54	15,094	0.36%
2021/03/25	307	26.02	16	25.77	25.95	291	14,603	1.99%	大買/鉅額交易
2021/03/17	0	0.00	0.1	24.95	25.00	-0.1	14,337	0.00%
2021/03/16	0	0.00	16	25.31	25.15	-16	14,472	-0.11%
2021/03/12	1	25.30	1	25.20	25.30	0	14,393	0.00%
2021/03/10	1	25.30	16	25.03	25.35	-15	14,519	-0.10%
2021/03/09	12	25.35	7	25.32	25.25	5	14,525	0.03%
2021/03/08	22	25.52	30.1	24.85	25.65	-8.1	14,413	-0.06%
2021/03/05	5	24.30	5	23.85	23.85	0	13,681	0.00%
2021/03/03	0	0.00	10	24.04	23.95	-10	13,780	-0.07%
2021/03/02	1	23.65	0	0.00	23.55	1	13,978	0.01%
2021/02/25	0	0.00	20	23.80	23.85	-20	14,393	-0.14%
2021/02/24	0	0.00	2	24.43	23.65	-2	14,651	-0.01%
2021/02/23	16	24.20	6	24.04	24.35	10	14,864	0.07%
2021/02/19	1	23.75	14	23.54	23.50	-13	15,307	-0.08%
2021/02/18	16	23.31	4	23.45	23.25	12	15,492	0.08%
2021/02/05	0	0.00	8	22.54	22.60	-8	16,518	-0.05%
2021/02/04	0	0.00	77	22.54	22.55	-77	16,886	-0.46%
2021/02/03	0	0.00	8	22.09	22.25	-8	17,408	-0.05%
2021/02/02	2	21.50	30	21.75	21.80	-28	17,681	-0.16%
2021/02/01	0	0.00	3	21.45	21.55	-3	18,013	-0.02%
2021/01/28	5	21.05	0	0.00	21.05	5	18,452	0.03%
2021/01/27	30	21.55	0	0.00	21.55	30	18,929	0.16%
2021/01/26	10	21.95	0	0.00	21.85	10	19,461	0.05%
2021/01/25	4	22.10	0	0.00	22.15	4	20,193	0.02%
2021/01/22	11	21.26	15	21.68	22.00	-4	20,509	-0.02%
2021/01/21	20	20.90	60	21.30	21.40	-40	20,749	-0.19%
2021/01/20	68	21.38	0	0.00	21.10	68	21,386	0.32%
2021/01/19	6	22.35	0	0.00	22.45	6	22,351	0.03%
2021/01/18	0	0.00	1	22.20	22.45	-1	23,010	0.00%
2021/01/15	43	22.74	0	0.00	22.55	43	23,183	0.19%
2021/01/14	1	23.45	0	0.00	23.45	1	23,266	0.00%
2021/01/13	4	23.08	6	23.25	23.20	-2	23,221	-0.01%
2021/01/12	4	23.00	0	0.00	23.10	4	23,313	0.02%
2021/01/11	1	23.75	1	23.35	23.35	0	23,266	0.00%
2021/01/08	0	0.00	10	23.50	23.50	-10	23,488	-0.04%
2021/01/07	8	23.86	5	23.80	23.95	3	23,507	0.01%
2021/01/06	2	23.40	15	23.60	23.35	-13	23,377	-0.06%
2021/01/05	5	24.65	10	24.55	24.30	-5	23,331	-0.02%
2020/12/31	0	0.00	4	23.89	23.75	-4	22,751	-0.02%
2020/12/30	7	23.41	5	23.45	23.55	2	22,459	0.01%
2020/12/29	5	23.35	1	23.50	23.10	4	21,832	0.02%
2020/12/28	1	22.80	11	23.04	22.95	-10	21,601	-0.05%
2020/12/25	10	22.75	1	22.80	22.75	9	21,460	0.04%
2020/12/24	2	22.73	6	22.83	22.65	-4	21,423	-0.02%
2020/12/23	9	22.46	0	0.00	22.30	9	21,281	0.04%
2020/12/22	19	23.14	44	23.25	22.20	-25	21,110	-0.12%
2020/12/21	21	22.20	19	21.37	22.20	2	20,107	0.01%
2020/12/18	20	21.30	10	21.50	21.25	10	19,964	0.05%
2020/12/17	4	21.45	0	0.00	21.35	4	19,999	0.02%
2020/12/16	10	21.90	3	21.55	21.85	7	19,924	0.04%
2020/12/15	15	21.47	0	0.00	21.40	15	19,902	0.08%
2020/12/14	4	21.83	0	0.00	22.25	4	19,836	0.02%
2020/12/11	0	0.00	3	22.05	22.00	-3	19,820	-0.02%
2020/12/10	5	22.39	8	22.84	22.45	-3	19,784	-0.02%
2020/12/09	5	22.12	1	22.45	22.35	4	19,778	0.02%
2020/12/07	13	22.94	0	0.00	22.50	13	20,619	0.06%
2020/12/04	12	22.94	6	22.96	23.00	6	20,686	0.03%
2020/12/03	3	22.25	3	22.57	22.45	0	21,230	0.00%
2020/12/02	22	22.89	21	22.81	22.70	1	21,995	0.00%
2020/11/30	55	23.54	62	23.70	23.40	-7	22,222	-0.03%
2020/11/27	7	23.05	6	23.47	23.25	1	22,335	0.00%
2020/11/26	9	23.56	2	23.80	23.45	7	22,207	0.03%
2020/11/25	3	23.43	5	23.77	23.45	-2	22,044	-0.01%
2020/11/24	52	24.08	40	23.45	23.45	12	22,175	0.05%
2020/11/23	27	23.88	3	23.80	24.00	24	22,055	0.11%
2020/11/20	3	23.52	3	23.52	23.50	0	21,847	0.00%
2020/11/19	10	24.10	15	24.00	24.10	-5	21,994	-0.02%
2020/11/18	19	24.10	30	24.08	24.00	-11	22,015	-0.05%
2020/11/17	3	23.75	43.1	23.41	23.70	-40.1	21,592	-0.19%
2020/11/16	1	23.15	21	22.81	23.40	-20	21,668	-0.09%
2020/11/13	4	23.11	15	23.22	23.05	-11	21,653	-0.05%
2020/11/12	75	23.11	2	23.05	22.60	73	21,895	0.33%
2020/11/11	6	23.83	4	23.93	23.55	2	22,015	0.01%
2020/11/10	1	23.65	1	23.35	23.15	0	22,065	0.00%
2020/11/09	2	22.85	7	23.37	23.65	-5	21,824	-0.02%
2020/11/05	2	23.00	21	22.89	23.00	-19	21,116	-0.09%
2020/11/04	5	22.89	4	22.74	22.80	1	21,000	0.00%
2020/11/03	1	22.95	7	23.16	23.05	-6	20,453	-0.03%
2020/11/02	7	23.07	3	23.53	22.30	4	19,871	0.02%
2020/10/30	4	22.84	0	0.00	22.75	4	19,090	0.02%
2020/10/29	2	22.50	4	22.65	22.75	-2	18,736	-0.01%
2020/10/28	12	22.85	3	22.42	22.50	9	18,375	0.05%
2020/10/27	11	22.28	31	22.55	22.15	-20	17,655	-0.11%
2020/10/26	11	21.87	7	21.94	21.35	4	16,454	0.02%
2020/10/23	0	0.00	12	20.87	21.15	-12	15,739	-0.08%
2020/10/22	14	20.39	5	20.70	20.55	9	15,560	0.06%
2020/10/21	1	20.35	11	20.55	20.55	-10	15,323	-0.07%
2020/10/20	14	19.81	121	20.15	20.30	-107	15,212	-0.70%	大賣/鉅額交易
2020/10/19	0	0.00	13	20.05	20.00	-13	15,121	-0.09%
2020/10/16	18	19.56	2	20.05	19.80	16	15,039	0.11%
2020/10/15	4	19.68	50	19.75	19.95	-46	14,777	-0.31%
2020/10/14	10	19.30	8	19.48	19.50	2	14,574	0.01%
2020/10/13	3	19.23	0	0.00	18.90	3	14,400	0.02%
2020/10/12	7	18.79	1	18.50	18.50	6	14,170	0.04%
2020/10/07	6	19.03	0	0.00	19.20	6	14,270	0.04%
2020/10/06	1	19.30	1	19.35	19.35	0	14,312	0.00%
2020/10/05	0	0.00	10	18.90	19.10	-10	14,381	-0.07%
2020/09/30	5	18.50	1	18.60	18.60	4	14,425	0.03%
2020/09/29	7	18.71	2	18.75	18.75	5	14,419	0.03%
2020/09/25	0	0.00	51	18.50	18.30	-51	14,423	-0.35%
2020/09/24	60	18.13	2	18.20	18.00	58	14,305	0.41%
2020/09/23	0	0.00	1	19.00	18.75	-1	14,097	-0.01%
2020/09/22	2	18.85	2	19.13	19.15	0	14,056	0.00%
2020/09/21	2	19.65	3	19.45	19.35	-1	13,977	-0.01%
2020/09/17	31	19.59	55	19.96	19.55	-24	13,889	-0.17%
2020/09/16	5	19.19	0	0.00	19.05	5	13,673	0.04%
2020/09/15	1	19.30	16	19.53	19.65	-15	13,615	-0.11%
2020/09/14	20	19.57	22	19.26	19.15	-2	13,512	-0.01%
2020/09/11	8	20.70	7	20.23	19.90	1	13,290	0.01%
2020/09/10	17	20.55	14	20.58	20.90	3	12,760	0.02%
2020/09/09	5	20.35	2	20.55	20.50	3	12,245	0.02%
2020/09/08	27	20.64	15	20.35	20.75	12	11,962	0.10%
2020/09/07	5	21.35	28	21.39	21.45	-23	11,200	-0.21%
2020/09/04	2	19.53	13	19.36	19.50	-11	10,332	-0.11%
2020/09/03	8	19.38	4	19.35	19.55	4	10,040	0.04%
2020/09/02	17	19.63	158	19.57	19.15	-141	9,755	-1.45%	大賣/鉅額交易
2020/09/01	1	18.90	50	19.30	19.10	-49	9,488	-0.52%
2020/08/31	4	18.95	9	19.17	19.20	-5	9,487	-0.05%
2020/08/28	7	19.01	158	19.49	19.00	-151	9,432	-1.60%	大賣/鉅額交易
2020/08/27	1	18.70	48	19.24	18.75	-47	9,143	-0.51%
2020/08/26	1	19.00	6	19.11	19.10	-5	8,908	-0.06%
2020/08/25	8	19.19	82	19.36	18.90	-74	8,808	-0.84%
2020/08/24	53	18.87	37	18.96	19.00	16	8,210	0.19%
2020/08/21	4	18.65	54	19.14	18.75	-50	8,047	-0.62%
2020/08/20	22	18.53	8	18.34	18.35	14	7,781	0.18%
2020/08/19	8	19.13	15	19.02	19.20	-7	7,423	-0.09%
2020/08/18	19	18.60	5	18.51	18.75	14	6,994	0.20%
2020/08/17	0	0.00	5	17.45	18.30	-5	6,069	-0.08%
2020/08/14	0	0.00	52	16.02	16.65	-52	5,671	-0.92%
2020/08/13	5	15.10	3	15.25	15.15	2	5,420	0.04%
2020/08/11	6	14.88	0	0.00	14.90	6	5,663	0.11%
2020/08/10	0.1	15.00	6	14.98	15.00	-5.9	5,646	-0.10%
2020/08/06	5.1	14.75	5	14.55	14.55	0.1	5,595	0.00%
2020/08/05	0	0.00	3	14.30	14.35	-3	5,588	-0.05%
2020/07/29	0	0.00	3	13.90	13.80	-3	5,722	-0.05%
2020/07/28	11	13.82	0	0.00	13.65	11	5,748	0.19%
2020/07/27	3	14.55	0	0.00	14.35	3	5,792	0.05%
2020/07/22	0	0.00	3	14.85	14.80	-3	5,841	-0.05%
2020/07/21	0	0.00	3	14.60	14.65	-3	5,812	-0.05%
2020/07/20	3	14.40	0	0.00	14.45	3	5,830	0.05%
2020/07/17	0	0.00	10	14.70	14.60	-10	5,843	-0.17%
2020/07/15	2	14.65	0	0.00	14.60	2	5,898	0.03%
2020/07/14	9	14.70	6	15.00	14.50	3	5,936	0.05%
2020/07/13	0	0.00	3	14.70	14.70	-3	5,831	-0.05%
2020/07/10	3	14.65	0	0.00	14.45	3	5,834	0.05%
2020/07/09	6	14.93	9	15.08	14.95	-3	5,747	-0.05%
2020/06/22	3	15.00	3	15.20	15.05	0	5,889	0.00%
2020/06/17	0	0.00	6	14.90	15.10	-6	5,890	-0.10%
2020/06/16	0	0.00	6	14.80	14.75	-6	5,907	-0.10%
2020/06/15	12	14.73	0	0.00	14.60	12	6,000	0.20%
2020/06/12	1	14.60	6	14.62	14.85	-5	6,030	-0.08%
2020/06/11	6	15.03	25	15.16	14.85	-19	6,052	-0.31%
2020/06/10	3	15.00	0	0.00	15.00	3	6,011	0.05%
2020/06/08	29	15.46	14	15.51	15.20	15	6,151	0.24%
2020/06/05	11	15.25	17	15.27	15.30	-6	6,044	-0.10%
2020/06/04	1	14.95	0	0.00	14.90	1	5,978	0.02%
2020/06/03	10	14.60	18	14.81	14.85	-8	6,041	-0.13%
2020/06/01	0	0.00	3	14.50	14.40	-3	5,892	-0.05%
2020/05/29	0	0.00	3	14.35	14.10	-3	5,836	-0.05%
2020/05/28	6	14.18	0	0.00	14.15	6	5,794	0.10%
2020/05/26	6	14.45	0	0.00	14.40	6	5,730	0.10%
2020/05/25	3	14.25	3	14.35	14.35	0	5,686	0.00%
2020/05/22	12	14.63	0	0.00	14.50	12	5,613	0.21%
2020/05/21	6	14.80	8	14.98	15.00	-2	5,515	-0.04%
2020/05/20	16	15.41	8	15.43	15.15	8	5,388	0.15%
2020/05/19	0	0.00	21	14.73	15.15	-21	4,976	-0.42%
2020/05/15	3	13.85	0	0.00	13.80	3	4,625	0.06%
2020/05/14	3	14.05	10	14.15	13.80	-7	4,601	-0.15%
2020/05/13	3	14.25	0	0.00	14.30	3	4,526	0.07%
2020/05/12	3	14.55	0	0.00	14.45	3	4,523	0.07%
2020/05/11	26	14.89	0	0.00	14.80	26	4,503	0.58%
2020/05/08	3	14.90	3	15.05	14.90	0	4,469	0.00%
2020/05/06	0	0.00	3	14.85	14.65	-3	4,405	-0.07%
2020/05/04	4	14.59	0	0.00	14.55	4	4,350	0.09%
2020/04/30	3	14.85	16	14.98	15.05	-13	4,319	-0.30%
2020/04/29	6	14.15	86	14.35	14.45	-80	4,221	-1.90%
2020/04/28	0	0.00	2	14.50	14.55	-2	4,138	-0.05%
2020/04/27	80	14.55	3	14.55	14.55	77	4,295	1.79%
2020/04/24	3	14.05	3	14.15	14.15	0	4,259	0.00%
2020/04/21	3	13.60	3	13.70	13.65	0	4,189	0.00%
2020/04/17	6	14.48	9	14.73	14.40	-3	4,096	-0.07%
2020/04/16	6	14.43	0	0.00	14.55	6	4,025	0.15%
2020/04/15	6	14.60	0	0.00	14.75	6	4,073	0.15%
2020/04/14	8	14.56	0	0.00	14.65	8	4,136	0.19%
2020/04/13	3	14.55	12	14.58	14.50	-9	4,204	-0.21%
2020/04/10	9	13.85	0	0.00	14.05	9	4,208	0.21%
2020/04/09	0	0.00	3	13.95	13.85	-3	4,376	-0.07%
2020/04/07	11	13.60	2	13.50	13.50	9	4,560	0.20%
2020/04/06	5	13.26	9	13.36	13.45	-4	4,520	-0.09%
2020/04/01	0	0.00	18	13.04	13.05	-18	4,451	-0.40%
2020/03/31	6	12.83	15	12.90	12.90	-9	4,415	-0.20%
2020/03/27	0	0.00	1	12.55	12.30	-1	4,383	-0.02%
2020/03/26	13	12.28	0	0.00	12.10	13	4,391	0.30%
2020/03/25	10	12.65	3	12.55	12.50	7	4,449	0.16%
2020/03/24	0	0.00	42	11.70	11.95	-42	4,522	-0.93%
2020/03/23	9	10.85	0	0.00	11.20	9	4,528	0.20%
2020/03/20	0	0.00	9	11.28	11.45	-9	4,539	-0.20%
2020/03/19	5	11.20	0	0.00	10.65	5	4,501	0.11%
2020/03/18	6	12.30	145	12.32	11.80	-139	4,420	-3.14%	大賣/鉅額交易
2020/03/17	20	12.45	9	12.58	12.35	11	4,403	0.25%
2020/03/16	3	12.90	12	13.13	12.95	-9	4,351	-0.21%
2020/03/13	0	0.00	59	12.83	12.85	-59	4,268	-1.38%
2020/03/12	1	14.10	15	14.10	14.05	-14	4,130	-0.34%
2020/03/11	9	15.05	0	0.00	15.00	9	4,064	0.22%
2020/03/10	248	14.83	14	14.63	15.05	234	4,062	5.76%	大買/鉅額交易
2020/03/09	25	15.47	0	0.00	15.10	25	3,995	0.63%
2020/03/06	9	16.15	0	0.00	16.20	9	3,834	0.23%
2020/03/05	0	0.00	3	16.55	16.45	-3	3,847	-0.08%
2020/03/02	3	16.10	0	0.00	16.20	3	4,029	0.07%
2020/02/27	6	16.55	0	0.00	16.50	6	4,009	0.15%
2020/02/26	12	16.75	0	0.00	16.70	12	4,010	0.30%
2020/02/24	6	16.95	0	0.00	16.85	6	4,018	0.15%
2020/02/19	0	0.00	1	17.30	17.45	-1	3,994	-0.03%
2020/02/18	1	17.20	0	0.00	17.20	1	3,996	0.03%
2020/02/12	0	0.00	15	16.99	17.15	-15	4,154	-0.36%
2020/02/10	6	16.40	0	0.00	16.45	6	4,173	0.14%
2020/02/06	0	0.00	6	16.80	16.90	-6	4,180	-0.14%
2020/02/05	12	16.56	0	0.00	16.50	12	4,184	0.29%
2020/02/04	0	0.00	11	16.55	16.70	-11	4,162	-0.26%
2020/02/03	14	16.21	15	16.30	16.30	-1	4,143	-0.02%
2020/01/30	3	17.25	5	17.25	16.80	-2	4,097	-0.05%
2020/01/17	0	0.00	2	18.40	18.45	-2	3,901	-0.05%
2020/01/16	2	18.45	0	0.00	18.40	2	3,929	0.05%
2020/01/14	6	18.50	1	18.50	18.40	5	3,941	0.13%
2020/01/13	0	0.00	3	18.40	18.40	-3	3,942	-0.08%
2020/01/10	5	18.30	0	0.00	18.35	5	3,955	0.13%
2020/01/09	9	18.35	5	18.30	18.25	4	3,954	0.10%
2020/01/08	8	18.64	0	0.00	18.45	8	3,834	0.21%
2020/01/07	6	18.83	0	0.00	18.75	6	3,715	0.16%
2020/01/06	0	0.00	2	19.10	19.05	-2	3,620	-0.06%
2020/01/03	33	19.11	0	0.00	19.40	33	3,573	0.92%
2020/01/02	0	0.00	29	19.04	19.15	-29	3,422	-0.85%
2019/12/25	0	0.00	3	18.60	18.60	-3	3,165	-0.09%
2019/12/23	10	18.55	3	18.65	18.65	7	3,210	0.22%
2019/12/20	15	18.48	5	18.55	18.45	10	3,192	0.31%
2019/12/19	0	0.00	3	18.55	18.60	-3	3,121	-0.10%
2019/12/18	0	0.00	10	18.50	18.45	-10	3,003	-0.33%
2019/12/05	1	18.25	1	18.20	18.20	0	3,470	0.00%
2019/12/04	0	0.00	0.2	18.10	18.05	-0.2	3,475	-0.01%
2019/12/02	10	18.05	0	0.00	18.05	10	3,549	0.28%
2019/11/28	9	18.49	0	0.00	18.30	9	3,606	0.25%
2019/11/27	0	0.00	15	18.72	18.75	-15	3,620	-0.41%
2019/11/25	0	0.00	9	18.40	18.40	-9	3,572	-0.25%
2019/11/20	0	0.00	0.2	18.25	18.25	-0.2	3,605	0.00%
2019/11/19	3	18.15	0	0.00	18.15	3	3,647	0.08%
2019/11/15	6	18.15	0	0.00	18.15	6	3,734	0.16%
2019/11/13	2	18.00	0	0.00	17.95	2	3,789	0.05%
2019/11/11	7	18.11	0	0.00	18.10	7	3,936	0.18%
2019/11/08	3	18.55	0	0.00	18.60	3	3,935	0.08%
2019/11/07	0	0.00	2	18.70	18.70	-2	3,941	-0.05%
2019/10/31	275	18.45	0	0.00	18.40	275	4,208	6.53%	大買/鉅額交易
2019/10/30	268	18.55	0	0.00	18.55	268	4,225	6.34%	大買/鉅額交易
2019/10/29	6	18.60	7	18.95	18.60	-1	4,248	-0.02%
2019/10/25	1	18.75	6	18.73	18.65	-5	4,209	-0.12%
2019/10/24	2	18.75	3	18.70	18.75	-1	4,244	-0.02%
2019/10/22	1	18.65	0	0.00	18.40	1	4,318	0.02%
2019/10/18	20	18.50	0	0.00	18.50	20	4,343	0.46%
2019/10/09	4	17.88	2	17.93	17.90	2	4,538	0.04%
2019/10/08	2	18.00	0	0.00	18.00	2	4,475	0.04%
2019/10/04	1	18.15	0	0.00	18.20	1	4,492	0.02%
2019/09/27	6	18.20	15	18.15	18.10	-9	4,670	-0.19%
2019/09/26	1	18.40	0	0.00	18.35	1	4,653	0.02%
2019/09/25	5	18.80	0	0.00	18.50	5	4,719	0.11%
2019/09/23	4	18.99	0	0.00	18.95	4	4,962	0.08%
2019/09/19	15	18.97	0	0.00	18.90	15	4,961	0.30%
2019/09/18	1	18.85	0	0.00	18.95	1	4,972	0.02%
2019/09/17	32	19.19	0	0.00	19.05	32	4,952	0.65%
2019/09/16	14	19.59	10	19.82	19.40	4	4,911	0.08%
2019/09/12	3	18.95	3	18.90	18.90	0	4,525	0.00%
2019/09/11	2	18.85	0	0.00	18.85	2	4,604	0.04%
2019/09/04	0	0.00	1	18.75	18.90	-1	4,857	-0.02%
2019/09/03	8	18.78	10	18.85	18.75	-2	4,871	-0.04%
2019/09/02	0	0.00	6	18.95	19.05	-6	4,865	-0.12%
2019/08/30	0	0.00	6	18.48	18.55	-6	4,848	-0.12%
2019/08/27	3	18.15	0	0.00	18.05	3	4,821	0.06%
2019/08/26	9	18.10	0	0.00	18.20	9	4,797	0.19%
2019/08/23	0	0.00	1	18.40	18.50	-1	4,786	-0.02%
2019/08/22	1	18.25	0	0.00	18.25	1	4,755	0.02%
2019/08/19	1	18.50	0	0.00	18.60	1	4,650	0.02%
2019/08/16	0	0.00	9	18.37	18.30	-9	4,620	-0.19%
2019/08/15	6	18.15	0	0.00	18.05	6	4,564	0.13%
2019/08/14	0	0.00	9	18.48	18.50	-9	4,477	-0.20%
2019/08/13	1	17.70	0	0.00	17.70	1	4,391	0.02%
2019/08/12	2	18.25	0	0.00	18.20	2	4,318	0.05%
2019/08/08	0	0.00	4.9	18.33	18.40	-4.9	4,331	-0.11%
2019/08/07	2	18.50	0	0.00	18.55	2	4,296	0.05%
2019/08/05	3	18.95	10	18.80	18.85	-7	4,308	-0.16%
2019/07/29	2	20.45	0	0.00	20.45	2	4,356	0.05%
2019/07/26	6	20.52	0	0.00	20.55	6	4,395	0.14%
2019/07/23	0	0.00	6	21.23	21.25	-6	4,576	-0.13%
2019/07/22	15	21.10	1	21.10	21.05	14	5,045	0.28%
2019/07/19	4	21.00	0	0.00	21.00	4	5,051	0.08%
2019/07/18	3.8	21.06	7	21.20	21.05	-3.2	5,024	-0.06%
2019/07/17	2	21.10	4	21.15	21.05	-2	4,975	-0.04%
2019/07/15	1	20.60	15	20.70	20.65	-14	4,931	-0.28%
2019/07/08	11	20.87	10	20.80	20.70	1	5,038	0.02%
2019/07/04	0	0.00	2	21.25	21.20	-2	5,188	-0.04%
2019/07/03	0	0.00	2	21.35	21.40	-2	5,414	-0.04%
2019/07/02	45	21.31	28	21.40	21.45	17	5,437	0.31%
2019/07/01	2	21.10	19	21.18	21.20	-17	5,363	-0.32%
2019/06/28	3	20.55	6	20.60	20.50	-3	5,273	-0.06%
2019/06/21	8	20.24	19	20.19	20.20	-11	5,060	-0.22%
2019/06/19	10	20.30	3	20.20	20.30	7	5,059	0.14%
2019/06/18	3	20.00	0	0.00	20.15	3	4,991	0.06%
2019/06/17	15	20.53	5	20.59	20.30	10	4,974	0.20%
2019/06/14	2	20.25	3	20.35	20.30	-1	4,938	-0.02%
2019/06/12	0	0.00	20	20.05	19.85	-20	4,844	-0.41%
2019/06/11	20	20.00	0	0.00	20.00	20	4,804	0.42%
2019/06/10	0	0.00	100	20.05	20.10	-100	4,800	-2.08%
2019/06/03	22	20.59	0	0.00	20.25	22	4,993	0.44%
2019/05/31	3	21.05	0	0.00	21.05	3	4,954	0.06%
2019/05/30	2	21.00	0	0.00	21.00	2	5,025	0.04%
2019/05/29	3	20.90	0	0.00	20.95	3	5,061	0.06%
2019/05/28	3	21.15	0	0.00	21.00	3	5,088	0.06%
2019/05/23	14	21.10	0	0.00	21.10	14	5,204	0.27%
2019/05/21	0	0.00	2	21.75	21.70	-2	5,327	-0.04%
2019/05/20	0	0.00	13	21.62	21.50	-13	5,385	-0.24%
2019/05/17	0	0.00	9	21.35	21.25	-9	5,396	-0.17%
2019/05/16	0	0.00	6	21.25	21.35	-6	5,425	-0.11%
2019/05/15	5	21.35	0	0.00	21.30	5	5,450	0.09%
2019/05/14	7	20.69	5	21.24	21.45	2	5,542	0.04%
2019/05/13	5	21.20	0	0.00	21.10	5	5,613	0.09%
2019/05/10	11	21.18	0	0.00	21.15	11	5,727	0.19%
2019/05/09	10	22.20	0	0.00	21.85	10	5,801	0.17%
2019/05/07	0	0.00	33	22.20	22.25	-33	5,800	-0.57%
2019/05/06	3	21.40	7	21.78	21.85	-4	5,805	-0.07%
2019/05/03	0	0.00	7	21.83	21.85	-7	5,793	-0.12%
2019/05/02	1	21.60	3	21.60	21.65	-2	5,748	-0.03%
2019/04/30	5	21.10	8	21.16	21.25	-3	5,701	-0.05%
2019/04/29	10	20.97	133	20.93	21.05	-123	5,655	-2.17%	大賣/鉅額交易
2019/04/26	83	21.71	8	21.52	21.30	75	5,629	1.33%
2019/04/25	0.1	23.75	0	0.00	23.65	0.1	5,203	0.00%
2019/04/24	65	23.90	5	23.80	23.80	60	5,210	1.15%
2019/04/23	12	24.07	0	0.00	24.05	12	5,232	0.23%
2019/04/18	1	23.80	0	0.00	23.75	1	5,403	0.02%
2019/04/15	1	24.50	1	24.20	24.20	0	5,539	0.00%
2019/04/12	12	24.55	0	0.00	24.30	12	5,547	0.22%
2019/04/11	14	24.59	11	24.78	24.70	3	5,516	0.05%
2019/04/10	11	24.66	1	25.00	25.10	10	5,396	0.19%
2019/04/09	0	0.00	49	24.90	25.00	-49	5,269	-0.93%
2019/04/03	3	23.85	0	0.00	23.80	3	5,007	0.06%
2019/04/02	2	23.85	3	24.00	23.85	-1	4,994	-0.02%
2019/04/01	1	23.90	3	24.20	23.90	-2	4,950	-0.04%
2019/03/28	5	24.00	0	0.00	23.95	5	4,894	0.10%
2019/03/27	10	23.80	0	0.00	24.00	10	4,924	0.20%
2019/03/26	5	23.80	0	0.00	23.70	5	4,946	0.10%
2019/03/25	5	23.80	0	0.00	23.80	5	4,939	0.10%
2019/03/22	5	24.15	7	24.30	24.00	-2	4,930	-0.04%
2019/03/20	0	0.00	3	24.20	24.10	-3	4,942	-0.06%
2019/03/14	2	23.50	0	0.00	23.50	2	5,137	0.04%
2019/03/12	2	23.70	0	0.00	23.45	2	5,410	0.04%
2019/03/08	2	23.80	0	0.00	23.80	2	5,612	0.04%
2019/03/05	6	24.08	0	0.00	23.95	6	5,987	0.10%
2019/02/26	20	24.25	3	24.20	24.00	17	6,108	0.28%
2019/02/25	10	24.35	0	0.00	24.20	10	6,143	0.16%
2019/02/22	6	24.38	0	0.00	24.25	6	6,151	0.10%
2019/02/20	10	24.75	0	0.00	24.85	10	6,141	0.16%
2019/02/19	2	24.85	0	0.00	24.80	2	6,074	0.03%
2019/02/18	0	0.00	13	24.64	24.60	-13	6,028	-0.22%
2019/02/15	3	24.20	0	0.00	24.20	3	6,051	0.05%
2019/02/14	0	0.00	3	24.35	24.40	-3	6,065	-0.05%
2019/02/13	19	24.13	0	0.00	24.10	19	6,041	0.31%
2019/02/12	0	0.00	1	24.30	24.50	-1	5,987	-0.02%
2019/01/30	2	24.63	13	24.65	25.05	-11	5,909	-0.19%
2019/01/29	5	24.15	0	0.00	24.05	5	5,827	0.09%
2019/01/28	0	0.00	3	24.10	24.00	-3	5,896	-0.05%
2019/01/25	2	24.05	0	0.00	24.05	2	5,898	0.03%
2019/01/23	2	23.85	3	23.53	23.60	-1	5,911	-0.02%
2019/01/22	1	23.90	11	23.95	23.85	-10	5,959	-0.17%
2019/01/21	3	24.20	11	24.19	24.30	-8	5,966	-0.13%
2019/01/18	1	24.10	3	24.15	24.00	-2	5,995	-0.03%
2019/01/17	0	0.00	6	23.79	23.80	-6	6,055	-0.10%
2019/01/16	11	23.51	2	23.45	23.40	9	6,142	0.15%
2019/01/15	5	23.60	3	23.60	23.60	2	6,245	0.03%
2019/01/14	2	23.40	36	23.63	23.30	-34	6,267	-0.54%
2019/01/10	33	23.37	13	23.22	23.20	20	6,439	0.31%
2019/01/09	8	22.33	27	22.86	22.70	-19	6,405	-0.30%
2019/01/08	6	21.80	0	0.00	21.90	6	6,245	0.10%
2019/01/07	0	0.00	1	21.65	21.80	-1	6,285	-0.02%
2019/01/04	5	20.91	4	21.15	21.20	1	6,301	0.02%
2019/01/02	6	21.73	0	0.00	21.80	6	6,337	0.09%
2018/12/28	0	0.00	3	22.00	21.85	-3	6,327	-0.05%
2018/12/25	14	21.83	0	0.00	21.85	14	6,339	0.22%
2018/12/24	10	22.13	7	22.47	22.30	3	6,349	0.05%
2018/12/21	0	0.00	13	22.26	22.35	-13	6,482	-0.20%
2018/12/19	0	0.00	25	22.30	22.10	-25	6,555	-0.38%
2018/12/18	4	22.43	0	0.00	22.40	4	6,663	0.06%
2018/12/17	4	22.68	0	0.00	22.60	4	6,788	0.06%
2018/12/14	15	22.85	2	22.80	22.80	13	6,855	0.19%
2018/12/13	2	22.95	2	23.15	23.20	0	6,830	0.00%
2018/12/12	2	23.00	0	0.00	22.90	2	6,787	0.03%
2018/12/11	18	23.25	0	0.00	23.05	18	6,725	0.27%
2018/12/10	9	23.44	0	0.00	23.40	9	6,673	0.13%
2018/12/07	20	24.29	29	24.14	24.30	-9	6,611	-0.14%
2018/12/06	21	23.53	8	24.33	23.40	13	6,494	0.20%
2018/12/05	3	24.40	13	24.55	24.15	-10	6,466	-0.15%
2018/12/04	20	24.03	8	24.10	24.05	12	6,355	0.19%
2018/12/03	0	0.00	32	23.82	24.00	-32	6,242	-0.51%
2018/11/30	0	0.00	3	22.25	22.35	-3	6,003	-0.05%
2018/11/28	9	21.57	6	21.65	21.60	3	5,819	0.05%
2018/11/27	14	22.08	0	0.00	22.05	14	5,666	0.25%
2018/11/26	3	22.50	0	0.00	22.45	3	5,654	0.05%
2018/11/23	6	22.93	0	0.00	22.65	6	5,669	0.11%
2018/11/22	0	0.00	16	23.28	23.35	-16	5,608	-0.29%
2018/11/21	0	0.00	3	22.55	22.50	-3	5,583	-0.05%
2018/11/20	4	22.65	1	22.45	22.60	3	5,617	0.05%
2018/11/19	3	22.70	0	0.00	22.55	3	5,625	0.05%
2018/11/16	3	22.65	0	0.00	22.60	3	5,671	0.05%
2018/11/15	62	22.54	0	0.00	22.60	62	5,724	1.08%
2018/11/14	3	22.55	0	0.00	22.45	3	5,762	0.05%
2018/11/13	0	0.00	3	22.75	22.45	-3	5,804	-0.05%
2018/11/09	3	22.45	0	0.00	22.20	3	5,992	0.05%
2018/11/07	0	0.00	1	22.60	22.55	-1	6,591	-0.02%
2018/11/06	1	22.25	1	22.15	22.15	0	6,550	0.00%
2018/11/05	0	0.00	3	21.85	21.80	-3	6,514	-0.05%
2018/11/02	3	20.90	0	0.00	20.70	3	6,464	0.05%
2018/11/01	30	21.10	0	0.00	21.05	30	6,501	0.46%
2018/10/31	0	0.00	1	20.50	20.85	-1	6,540	-0.02%
2018/10/30	3	19.75	3	19.95	20.00	0	6,525	0.00%
2018/10/26	7	19.99	4	20.25	20.20	3	6,575	0.05%
2018/10/25	47	19.62	1	19.70	19.50	46	6,541	0.70%
2018/10/24	1	21.20	0	0.00	21.20	1	6,413	0.02%
2018/10/23	3	22.23	0	0.00	22.20	3	6,251	0.05%
2018/10/22	2	23.15	1	23.20	23.35	1	6,141	0.02%
2018/10/18	1	23.60	0	0.00	23.60	1	6,006	0.02%
2018/10/17	5	24.78	0	0.00	24.30	5	5,938	0.08%
2018/10/15	10	24.85	0	0.00	24.65	10	5,997	0.17%
2018/10/12	1	25.20	0	0.00	25.50	1	5,962	0.02%
2018/10/11	16	25.38	0	0.00	25.15	16	5,961	0.27%
2018/10/09	1	28.05	0	0.00	27.90	1	5,907	0.02%
2018/10/08	0	0.00	3	28.65	28.65	-3	5,936	-0.05%
2018/10/05	3	28.05	0	0.00	28.55	3	6,057	0.05%
2018/10/03	10	29.43	0	0.00	29.00	10	6,028	0.17%
2018/09/28	6	30.05	9	30.62	30.40	-3	6,102	-0.05%
2018/09/27	0	0.00	5	29.80	29.70	-5	6,035	-0.08%
2018/09/26	8	29.98	3	30.50	29.80	5	6,041	0.08%
2018/09/25	0	0.00	0.1	29.70	29.80	-0.1	5,999	0.00%
2018/09/21	28	28.57	3	29.15	29.05	25	5,911	0.42%
2018/09/20	1	27.55	1	28.15	28.25	0	5,828	0.00%
2018/09/14	0	0.00	2	28.50	28.60	-2	6,015	-0.03%
2018/09/10	2	27.50	20	27.85	27.65	-18	6,231	-0.29%
2018/09/07	3	28.65	3	28.55	28.60	0	6,213	0.00%
2018/09/06	3	28.80	0	0.00	28.75	3	6,316	0.05%
2018/08/29	0	0.00	3	30.75	30.50	-3	6,659	-0.05%
2018/08/21	3	31.05	0	0.00	31.20	3	7,084	0.04%
2018/08/17	13	30.77	10	30.95	30.70	3	7,205	0.04%
2018/08/16	10	30.50	7	30.40	30.45	3	7,182	0.04%
2018/08/15	0	0.00	1	30.90	31.00	-1	7,273	-0.01%
2018/08/14	0	0.00	13	30.07	31.10	-13	7,046	-0.18%
2018/08/10	0	0.00	2	29.65	29.30	-2	7,382	-0.03%
2018/08/08	1	29.35	2	29.45	29.75	-1	7,413	-0.01%
2018/08/01	0	0.00	3	28.90	28.95	-3	7,484	-0.04%
2018/07/26	0	0.00	3	28.17	28.50	-3	7,664	-0.04%
2018/07/25	0	0.00	8	27.70	27.80	-8	7,687	-0.10%
2018/07/24	5	27.30	0	0.00	27.25	5	7,695	0.06%
2018/07/20	1	27.20	0	0.00	26.75	1	7,968	0.01%
2018/07/18	3	27.50	0	0.00	27.50	3	8,138	0.04%
2018/07/17	3	28.17	0	0.00	27.90	3	8,189	0.04%
2018/07/16	11	28.79	15	28.95	28.40	-4	8,405	-0.05%
2018/07/13	4	29.55	6	29.73	29.90	-2	8,521	-0.02%
2018/07/12	15	29.20	0	0.00	29.40	15	8,529	0.18%
2018/07/09	2	28.65	2	28.75	28.75	0	8,953	0.00%
2018/07/05	0	0.00	10	29.40	28.50	-10	8,991	-0.11%
2018/07/03	2	29.70	2	29.95	29.75	0	9,286	0.00%
2018/06/26	0	0.00	5	29.71	29.75	-5	9,307	-0.05%
2018/06/25	3	29.55	3	29.95	29.55	0	9,321	0.00%
2018/06/22	3	29.70	3	30.05	29.75	0	9,401	0.00%
2018/06/21	3	29.65	3	29.85	29.40	0	9,392	0.00%
2018/06/20	1	28.25	5	29.00	29.15	-4	9,424	-0.04%
2018/06/15	5	28.70	0	0.00	28.65	5	9,373	0.05%
2018/06/14	1	29.25	0	0.00	29.10	1	9,383	0.01%
2018/06/13	0	0.00	8	29.90	29.80	-8	9,441	-0.08%
2018/06/12	6	29.85	6	30.23	29.85	0	9,474	0.00%
2018/06/11	10	30.31	0	0.00	30.25	10	9,420	0.11%
2018/06/08	5	31.58	0	0.00	31.20	5	9,428	0.05%
2018/06/07	0	0.00	2	31.80	31.90	-2	9,401	-0.02%
2018/06/06	2	31.15	0	0.00	31.15	2	9,397	0.02%
2018/06/01	5	31.60	0	0.00	31.50	5	9,322	0.05%
2018/05/31	0	0.00	2	32.40	32.10	-2	9,197	-0.02%
2018/05/28	0	0.00	2	31.70	31.30	-2	9,018	-0.02%
2018/05/25	2	32.00	1	32.00	32.05	1	9,076	0.01%
2018/05/24	10	33.05	0	0.00	33.20	10	9,103	0.11%
2018/05/23	20	34.15	0	0.00	34.00	20	9,061	0.22%
2018/05/22	0	0.00	2	33.55	33.25	-2	8,908	-0.02%
2018/05/21	14	34.71	0	0.00	33.60	14	8,885	0.16%
2018/05/18	51	33.08	65	33.37	33.95	-14	8,590	-0.16%
2018/05/17	3	32.40	3	32.20	31.75	0	8,254	0.00%
2018/05/14	12	32.33	14	32.35	32.40	-2	8,370	-0.02%
2018/05/11	1	31.10	1	31.70	31.80	0	8,389	0.00%
2018/05/09	3	31.75	15	31.27	31.05	-12	8,365	-0.14%
2018/05/07	1	33.35	0	0.00	33.35	1	8,430	0.01%
2018/05/03	5	32.50	2	32.45	32.60	3	8,685	0.03%
2018/05/02	11	33.48	0	0.00	33.30	11	8,690	0.13%
2018/04/30	1	33.10	0	0.00	33.00	1	8,651	0.01%
2018/04/26	0	0.00	7	34.03	33.60	-7	8,736	-0.08%
2018/04/25	0	0.00	5	32.25	32.10	-5	8,639	-0.06%
2018/04/24	0	0.00	1	32.75	32.95	-1	8,660	-0.01%
2018/04/23	12	32.44	0	0.00	32.50	12	8,688	0.14%
2018/04/20	1	33.65	6	33.76	33.10	-5	8,766	-0.06%
2018/04/19	1	32.70	0	0.00	33.00	1	8,722	0.01%
2018/04/16	1	32.55	0	0.00	32.25	1	9,057	0.01%
2018/04/13	1	31.50	3	31.75	31.90	-2	9,208	-0.02%
2018/04/10	0	0.00	1	31.15	31.15	-1	10,059	-0.01%
2018/04/09	0	0.00	35	30.31	31.40	-35	10,351	-0.34%
2018/03/31	1	30.70	4	30.75	30.60	-3	12,081	-0.02%
2018/03/29	30	30.21	30	30.33	30.50	0	13,452	0.00%
2018/03/23	0	0.00	13	28.93	29.75	-13	13,414	-0.10%
2018/03/21	0	0.00	21	29.97	29.45	-21	13,407	-0.16%
2018/03/19	27	29.75	10	29.82	29.50	17	13,563	0.13%
2018/03/16	2	28.95	11	29.15	29.05	-9	13,527	-0.07%
2018/03/15	2	29.25	0	0.00	29.40	2	13,649	0.01%
2018/03/14	2	29.35	2	29.40	29.40	0	13,650	0.00%
2018/03/13	1	28.60	0	0.00	28.80	1	13,868	0.01%
2018/03/12	1	28.20	1	29.20	28.60	0	13,987	0.00%
2018/03/09	11	27.96	1	27.95	27.95	10	14,164	0.07%
2018/03/08	1	28.15	1	28.05	28.05	0	14,802	0.00%
2018/03/06	4	28.35	2	28.35	28.35	2	15,565	0.01%
2018/03/01	1	29.25	1	29.50	29.70	0	15,776	0.00%
2018/02/26	1	29.05	39	28.90	29.00	-38	15,721	-0.24%
2018/02/23	0	0.00	2	27.93	28.00	-2	15,928	-0.01%
2018/02/22	2	27.10	0	0.00	27.10	2	16,020	0.01%
2018/02/21	0	0.00	2	27.53	27.50	-2	16,059	-0.01%
2018/02/12	22	26.75	0	0.00	26.65	22	16,094	0.14%
2018/02/09	30	26.88	39	27.01	27.10	-9	16,231	-0.06%
2018/02/08	2	26.98	14	27.21	27.25	-12	16,352	-0.07%
2018/02/07	11	27.60	1	26.90	26.90	10	16,513	0.06%
2018/02/06	12	26.80	5	26.15	26.35	7	16,691	0.04%
2018/02/02	2	29.00	0	0.00	28.95	2	17,734	0.01%
2018/02/01	4	29.00	2	28.80	28.80	2	17,753	0.01%
2018/01/30	1	29.75	0	0.00	29.35	1	17,647	0.01%
2018/01/29	0	0.00	12	30.48	30.50	-12	17,715	-0.07%
2018/01/26	3	29.88	10	30.16	29.80	-7	17,625	-0.04%
2018/01/25	2	29.55	2	29.55	29.55	0	17,442	0.00%
2018/01/24	5	29.05	0	0.00	29.45	5	17,377	0.03%
2018/01/23	1	29.70	1	29.10	29.10	0	17,398	0.00%
2018/01/22	1	29.15	19	29.70	29.70	-18	17,341	-0.10%
2018/01/19	35	29.32	15	29.15	29.15	20	17,290	0.12%
2018/01/18	2	29.80	0	0.00	29.80	2	17,160	0.01%
2018/01/17	2	29.98	9	30.05	30.15	-7	17,062	-0.04%
2018/01/16	6	29.62	2	29.78	29.65	4	16,881	0.02%
2018/01/15	7	29.99	1	29.90	29.90	6	16,759	0.04%
2018/01/12	3	30.77	22	30.95	30.40	-19	16,553	-0.11%
2018/01/11	39	30.65	22	30.61	30.35	17	16,355	0.10%
2018/01/10	9	31.12	6	31.33	31.05	3	16,264	0.02%
2018/01/09	1	31.20	6	31.41	31.60	-5	15,960	-0.03%
2018/01/08	3	31.18	11	31.36	31.15	-8	15,651	-0.05%
2018/01/05	2	30.35	1	30.35	30.80	1	15,233	0.01%
2018/01/04	66	30.26	6	31.09	30.15	60	14,980	0.40%
2018/01/03	6	30.75	3	30.60	30.35	3	14,682	0.02%
2018/01/02	10	31.46	10	31.49	30.80	0	14,308	0.00%