國喬 (1312)-華南永昌-彰化券商分點個股進出

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
14.35
漲跌
▲0.95
漲幅
+7.09%
成交量
15,674張
產業
上市塑膠類股
641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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/13	17	14.28	15.4	14.22	14.35	1.6	2,299	0.07%
2024/05/09	0	0.00	0.1	13.35	13.25	-0.1	2,075	0.00%
2024/05/08	0.1	13.30	0	0.00	13.25	0.1	2,076	0.00%
2024/05/07	1.1	13.30	0	0.00	13.25	1.1	2,087	0.05%
2024/05/06	0	0.00	7	13.45	13.45	-7	2,100	-0.33%
2024/05/02	0.1	13.50	0	0.00	13.50	0.1	2,115	0.00%
2024/04/30	0.1	13.55	0	0.00	13.50	0.1	2,125	0.00%
2024/04/29	0	0.00	0.4	13.55	13.65	-0.4	2,121	-0.02%
2024/04/26	1	13.25	0	0.00	13.30	1	2,086	0.05%
2024/04/25	0.1	13.20	0	0.00	13.20	0.1	2,097	0.00%
2024/04/24	0.1	13.25	0	0.00	13.20	0.1	2,107	0.00%
2024/04/23	0.1	13.30	0	0.00	13.20	0.1	2,178	0.00%
2024/04/22	0	0.00	5.2	13.30	13.15	-5.2	2,245	-0.23%
2024/04/19	6	13.08	0	0.00	12.90	6	2,208	0.27%
2024/04/18	0.1	13.00	0	0.00	13.10	0.1	2,182	0.00%
2024/04/17	1	13.00	0	0.00	12.95	1	2,215	0.05%
2024/04/16	5.1	12.95	0	0.00	12.95	5.1	2,259	0.23%
2024/04/15	0	0.00	1	13.35	13.35	-1	2,248	-0.04%
2024/04/11	0.1	13.46	0	13.60	13.35	0.1	2,269	0.00%
2024/04/10	1	13.60	0.1	13.70	13.70	0.9	2,261	0.04%
2024/04/09	1	13.60	0.3	13.60	13.55	0.7	2,269	0.03%
2024/04/08	1.1	13.25	0	13.30	13.30	1.1	2,246	0.05%
2024/04/03	0.1	13.35	0	0.00	13.20	0.1	2,279	0.00%
2024/04/02	0.1	13.40	0	0.00	13.35	0.1	2,306	0.00%
2024/04/01	0	13.55	0.2	13.55	13.55	-0.2	2,324	-0.01%
2024/03/29	0.1	13.30	0	0.00	13.30	0.1	2,482	0.00%
2024/03/28	0	0.00	1	13.10	13.10	-1	2,722	-0.04%
2024/03/27	0.1	13.40	0	0.00	13.35	0.1	2,715	0.00%
2024/03/26	0.1	13.50	0	0.00	13.40	0.1	2,776	0.00%
2024/03/25	0	0.00	0.1	13.40	13.40	-0.1	2,781	0.00%
2024/03/22	1	13.35	14	13.45	13.45	-13	2,869	-0.45%
2024/03/20	0	13.15	1	13.00	13.15	-1	2,986	-0.03%
2024/03/19	1	13.25	0	0.00	13.15	1	3,002	0.03%
2024/03/18	0.1	13.25	0	0.00	13.15	0.1	3,035	0.00%
2024/03/15	3	13.35	1	13.40	13.35	2	3,116	0.06%
2024/03/14	0.1	13.55	0	0.00	13.50	0.1	3,180	0.00%
2024/03/13	7.3	13.49	2	13.48	13.45	5.3	3,199	0.16%
2024/03/12	0	13.85	0	0.00	13.85	0	3,168	0.00%
2024/03/11	0	0.00	1	13.70	13.75	-1	3,182	-0.03%
2024/03/08	0	13.65	11	13.61	13.55	-11	3,175	-0.35%
2024/03/06	5.1	14.00	1	14.10	14.05	4.1	3,090	0.13%
2024/03/05	1	14.10	1	14.05	14.00	0	3,129	0.00%
2024/03/04	0.3	14.17	0	0.00	14.05	0.3	3,123	0.01%
2024/02/26	10	14.30	0	0.00	14.25	10	3,169	0.32%
2024/02/23	0	14.35	2	14.30	14.25	-2	3,174	-0.06%
2024/02/22	1	14.30	0	0.00	14.30	1	3,174	0.03%
2024/02/21	0	14.53	0	0.00	14.35	0	3,160	0.00%
2024/02/20	1	14.65	0	0.00	14.50	1	3,151	0.03%
2024/02/19	0	14.70	1	14.70	14.70	-1	3,164	-0.03%
2024/02/16	0.2	14.40	10	14.40	14.45	-9.8	3,162	-0.31%
2024/02/05	0	14.25	0	0.00	14.25	0	3,121	0.00%
2024/02/02	1	14.40	0	0.00	14.40	1	3,106	0.03%
2024/02/01	0	14.60	0	0.00	14.55	0	3,102	0.00%
2024/01/31	0	14.48	0	0.00	14.40	0	3,075	0.00%
2024/01/30	0	14.50	0	0.00	14.50	0	3,067	0.00%
2024/01/29	1	14.65	0	0.00	14.75	1	3,046	0.03%
2024/01/26	0	14.57	1	14.55	14.50	-1	3,020	-0.03%
2024/01/24	0	14.45	0	14.40	14.35	0	2,969	0.00%
2024/01/23	1	14.35	0	0.00	14.25	1	2,954	0.03%
2024/01/22	2	14.10	0	0.00	14.15	2	2,937	0.07%
2024/01/18	2	14.10	0	0.00	14.05	2	2,900	0.07%
2024/01/16	0	14.45	0	0.00	14.30	0	2,815	0.00%
2024/01/15	0	0.00	2	14.60	14.60	-2	2,751	-0.07%
2024/01/12	0	14.75	0	0.00	14.70	0	2,763	0.00%
2024/01/11	0.7	14.70	0	0.00	14.60	0.7	2,752	0.02%
2024/01/10	0	0.00	0	14.80	14.70	0	2,695	0.00%
2024/01/09	0.4	15.00	0	0.00	14.95	0.4	2,644	0.02%
2024/01/03	0	15.25	0	0.00	15.15	0	2,545	0.00%
2024/01/02	5	15.20	1	15.10	15.15	4	2,515	0.16%
2023/12/28	1	15.10	0	0.00	15.10	1	2,454	0.04%
2023/12/27	0	0.00	2	15.10	15.10	-2	2,422	-0.08%
2023/12/26	2	15.40	6	15.21	15.10	-4	2,395	-0.17%
2023/12/25	3	14.85	8	14.86	14.85	-5	2,213	-0.23%
2023/12/22	0.1	15.15	0	0.00	15.05	0.1	1,962	0.00%
2023/12/20	2	15.05	0	0.00	15.05	2	1,865	0.11%
2023/12/19	0.2	14.90	0	0.00	14.90	0.2	1,841	0.01%
2023/12/18	1	15.30	4	15.25	15.20	-3	1,754	-0.17%
2023/12/12	2	15.10	0	0.00	15.45	2	1,536	0.13%
2023/12/08	1	15.80	0	0.00	15.70	1	1,371	0.07%
2023/12/06	2	16.00	0	0.00	15.95	2	1,305	0.15%
2023/12/04	0	0.00	2	16.00	16.00	-2	1,276	-0.16%
2023/11/29	1	16.15	0	0.00	16.10	1	1,197	0.08%
2023/11/28	3	16.15	0	0.00	16.20	3	1,185	0.25%
2023/11/22	0	0.00	5	16.45	16.45	-5	1,038	-0.48%
2023/11/20	4	16.35	0	0.00	16.35	4	1,023	0.39%
2023/11/13	0	15.90	0	0.00	15.75	0	1,051	0.00%
2023/11/03	0	0.00	1	16.05	16.05	-1	1,278	-0.08%
2023/10/25	0	16.15	0	0.00	16.05	0	1,436	0.00%
2023/10/23	1	15.90	0	0.00	15.95	1	1,472	0.07%
2023/10/05	3	16.35	0	0.00	16.35	3	1,635	0.18%
2023/10/02	0	16.80	0	0.00	16.60	0	1,671	0.00%
2023/09/28	1	16.70	0	0.00	16.65	1	1,708	0.06%
2023/09/27	1	16.65	0	0.00	16.65	1	1,730	0.06%
2023/09/21	0.1	17.30	0	0.00	17.10	0.1	1,759	0.01%
2023/09/19	2	17.45	1	17.50	17.45	1	1,751	0.06%
2023/09/13	0	0.00	0	17.45	17.55	0	1,748	0.00%
2023/09/07	1	16.85	0	0.00	16.85	1	1,723	0.06%
2023/09/06	3	17.05	0.2	17.00	16.95	2.8	1,734	0.16%
2023/09/05	0	17.40	0	0.00	17.20	0	1,737	0.00%
2023/09/04	0	17.35	0	0.00	17.20	0	1,737	0.00%
2023/08/24	1	16.50	0	0.00	16.50	1	1,825	0.05%
2023/08/23	1	16.40	0	0.00	16.40	1	1,825	0.05%
2023/08/18	0	0.00	1	16.90	16.85	-1	1,825	-0.05%
2023/08/16	1	16.70	0	0.00	16.50	1	1,787	0.06%
2023/08/15	0	0.00	3	16.85	16.95	-3	1,758	-0.17%
2023/08/14	13	17.37	0	0.00	17.25	13	1,706	0.76%
2023/08/08	0	0.00	1	18.75	18.75	-1	1,674	-0.06%
2023/08/04	1	18.80	1	18.85	18.80	0	1,711	0.00%
2023/08/02	6	18.89	3	18.73	18.70	3	1,718	0.17%
2023/07/31	0	0.00	0.6	18.35	18.40	-0.6	1,654	-0.04%
2023/07/27	10	18.15	0	0.00	18.20	10	1,677	0.60%
2023/07/26	0	0.00	1.4	18.31	18.35	-1.4	1,683	-0.08%
2023/07/20	0	0.00	2	18.33	18.40	-2	1,826	-0.11%
2023/07/19	1	18.15	0	0.00	18.10	1	1,996	0.05%
2023/07/18	1	18.40	1	18.65	18.45	0	1,973	0.00%
2023/07/17	0	18.40	0	0.00	18.40	0	1,962	0.00%
2023/07/07	1	18.70	0	0.00	18.65	1	2,329	0.04%
2023/07/06	1	18.80	0	0.00	18.80	1	2,319	0.04%
2023/07/03	1	19.50	0	0.00	19.50	1	2,421	0.04%
2023/06/30	1	19.45	0	0.00	19.45	1	2,443	0.04%
2023/06/29	1	19.30	0	0.00	19.30	1	2,438	0.04%
2023/06/28	1	19.30	0	0.00	19.25	1	2,436	0.04%
2023/06/21	1	19.15	0	0.00	19.25	1	2,533	0.04%
2023/06/19	0	19.40	0	0.00	19.35	0	2,530	0.00%
2023/06/16	2	19.45	0	19.45	19.45	2	2,543	0.08%
2023/06/13	0	19.55	0	0.00	19.20	0	2,599	0.00%
2023/06/12	0	19.40	0	0.00	19.35	0	2,625	0.00%
2023/06/09	2	19.55	0	0.00	19.45	2	2,629	0.08%
2023/06/08	1	19.60	0	0.00	19.60	1	2,650	0.04%
2023/06/06	2.1	19.65	0	0.00	19.55	2.1	2,697	0.08%
2023/06/05	2	19.60	0.6	19.70	19.65	1.4	2,703	0.05%
2023/06/02	0	0.00	1	19.35	19.35	-1	2,685	-0.04%
2023/06/01	1	19.10	0	0.00	19.15	1	2,690	0.04%
2023/05/31	2.3	18.91	0	0.00	19.00	2.3	2,689	0.08%
2023/05/30	2	19.03	0	0.00	18.95	2	2,666	0.07%
2023/05/29	10.1	19.00	2	19.10	19.00	8.1	2,667	0.30%
2023/05/26	1	19.10	0	0.00	18.95	1	2,681	0.04%
2023/05/25	1	19.20	0	0.00	19.10	1	2,697	0.04%
2023/05/24	2	19.40	0	0.00	19.45	2	2,685	0.07%
2023/05/23	0	0.00	1	19.30	19.30	-1	2,697	-0.04%
2023/05/17	0	0.00	1	19.20	19.20	-1	2,735	-0.04%
2023/05/16	1	19.00	2	19.08	19.05	-1	2,742	-0.04%
2023/05/15	1	18.85	0	0.00	19.00	1	2,732	0.04%
2023/05/12	1	18.75	13	18.75	18.90	-12	2,774	-0.43%
2023/05/11	1	18.75	13	18.75	18.75	-12	2,751	-0.44%
2023/05/10	8	19.40	0	0.00	19.25	8	2,767	0.29%
2023/05/08	2	19.70	0	0.00	19.75	2	2,779	0.07%
2023/05/04	0	0.00	13	19.70	19.70	-13	2,852	-0.46%
2023/05/02	0	0.00	2	20.05	20.10	-2	2,900	-0.07%
2023/04/26	1	20.25	1	20.30	20.25	0	2,960	0.00%
2023/04/25	3	20.43	0	0.00	20.30	3	2,926	0.10%
2023/04/24	2	20.70	3	20.43	20.80	-1	2,921	-0.03%
2023/04/17	13	21.16	0	0.00	21.20	13	2,683	0.48%
2023/04/14	2	21.03	4	21.03	21.15	-2	2,686	-0.07%
2023/04/11	0.1	20.40	0	0.00	20.40	0.1	2,511	0.00%
2023/04/06	1	20.60	1	20.25	20.15	0	2,542	0.00%
2023/03/29	0	0.00	1	19.80	19.85	-1	2,644	-0.04%
2023/03/27	1	19.80	0	0.00	20.00	1	2,697	0.04%
2023/03/24	0	0.00	3	19.75	19.60	-3	2,738	-0.11%
2023/03/23	2	19.35	0	0.00	19.45	2	2,767	0.07%
2023/03/16	0.1	19.00	0	0.00	18.90	0.1	3,124	0.00%
2023/03/13	0	0.00	2	19.80	19.65	-2	3,388	-0.06%
2023/03/10	0	0.00	2	19.58	19.60	-2	3,538	-0.06%
2023/03/07	0	0.00	6	20.00	20.00	-6	4,436	-0.14%
2023/03/03	1	19.80	1	19.90	19.85	0	4,645	0.00%
2023/03/02	0	19.88	0	0.00	19.75	0	4,680	0.00%
2023/02/24	0	0.00	1	20.00	19.90	-1	4,677	-0.02%
2023/02/23	0	0.00	1	20.05	19.95	-1	4,680	-0.02%
2023/02/22	1	19.90	2	19.80	19.85	-1	4,664	-0.02%
2023/02/16	0	0.00	1	19.65	19.65	-1	4,872	-0.02%
2023/02/15	0	0.00	2	19.65	19.65	-2	4,963	-0.04%
2023/02/14	0	19.50	0	0.00	19.50	0	4,957	0.00%
2023/02/10	1.5	19.43	6	19.35	19.30	-4.5	5,003	-0.09%
2023/02/08	1	19.60	0	0.00	19.60	1	4,977	0.02%
2023/02/06	0	19.95	0	0.00	19.95	0	4,905	0.00%
2023/02/02	0	0.00	5	19.98	19.95	-5	4,851	-0.10%
2023/02/01	0	0.00	1	20.15	20.10	-1	4,806	-0.02%
2023/01/31	0	0.00	1	20.25	20.05	-1	4,794	-0.02%
2023/01/30	1	19.85	2	19.85	19.80	-1	4,739	-0.02%
2023/01/16	0	0.00	2	19.65	19.70	-2	4,665	-0.04%
2023/01/13	0	0.00	1	19.55	19.50	-1	4,597	-0.02%
2023/01/12	0	0.00	2	19.58	19.60	-2	4,591	-0.04%
2023/01/11	0	0.00	5.1	19.39	19.35	-5.1	4,543	-0.11%
2023/01/06	0	0.00	1	19.30	19.30	-1	4,500	-0.02%
2022/12/27	0	0.00	1	19.30	19.20	-1	4,403	-0.02%
2022/12/22	1	18.30	3	18.60	18.75	-2	4,346	-0.05%
2022/12/21	1	18.20	0	0.00	18.15	1	4,338	0.02%
2022/12/19	0	0.00	2	18.55	18.35	-2	4,281	-0.05%
2022/12/13	1	18.60	1	18.70	18.50	0	4,147	0.00%
2022/12/12	2	18.43	10	18.46	18.45	-8	4,095	-0.20%
2022/12/09	14	19.51	3	19.15	19.00	11	4,067	0.27%
2022/12/07	2	19.20	0	0.00	18.85	2	3,836	0.05%
2022/12/06	5	19.46	3	19.75	19.20	2	3,753	0.05%
2022/12/05	1	20.15	3	20.27	20.20	-2	3,604	-0.06%
2022/12/02	0	0.00	4	20.20	20.30	-4	3,560	-0.11%
2022/12/01	5	20.83	3	20.80	20.70	2	3,402	0.06%
2022/11/30	2	19.98	7	20.21	20.80	-5	2,936	-0.17%
2022/11/29	1	18.90	3	19.05	18.95	-2	2,586	-0.08%
2022/11/28	0	0.00	5	18.74	18.80	-5	2,511	-0.20%
2022/11/25	20	18.23	1	18.35	18.30	19	2,377	0.80%
2022/11/14	17	17.62	24	17.69	17.80	-7	2,318	-0.30%
2022/11/11	5	18.20	0	0.00	18.05	5	2,211	0.23%
2022/11/09	0	0.00	6	18.40	18.50	-6	2,248	-0.27%
2022/10/27	1	17.50	2	17.55	17.65	-1	2,459	-0.04%
2022/10/25	2	17.10	0	0.00	17.05	2	2,449	0.08%
2022/10/21	1	17.20	1	17.25	17.30	0	2,445	0.00%
2022/10/19	2	17.35	0	0.00	17.35	2	2,446	0.08%
2022/09/28	0.3	16.50	0	0.00	16.60	0.3	3,317	0.01%
2022/09/27	0	0.00	2	17.55	17.55	-2	3,304	-0.06%
2022/09/23	0	0.00	3	18.70	18.65	-3	3,314	-0.09%
2022/09/14	0	0.00	1	18.55	18.65	-1	3,531	-0.03%
2022/09/13	0	0.00	1	18.60	18.65	-1	3,590	-0.03%
2022/09/12	1	18.50	3	18.45	18.45	-2	3,645	-0.05%
2022/09/08	0	0.00	2	18.15	18.45	-2	3,663	-0.05%
2022/09/07	0	0.00	3	18.02	17.95	-3	3,661	-0.08%
2022/09/06	1	18.40	17	18.20	18.30	-16	3,673	-0.44%
2022/09/05	0	0.00	6	18.40	18.35	-6	3,674	-0.16%
2022/09/02	0	0.00	6	18.65	18.55	-6	3,684	-0.16%
2022/08/29	13	18.79	0	0.00	18.75	13	3,704	0.35%
2022/08/26	0	0.00	2.5	19.10	19.15	-2.5	3,702	-0.07%
2022/08/25	2	19.18	0	0.00	19.10	2	3,735	0.05%
2022/08/24	4	19.50	5	19.39	19.20	-1	3,731	-0.03%
2022/08/19	0	0.00	2	18.70	18.90	-2	3,723	-0.05%
2022/08/18	2.1	18.70	0	0.00	18.70	2.1	3,735	0.06%
2022/08/17	1	18.75	0	0.00	18.70	1	3,748	0.03%
2022/08/16	4	18.93	0	0.00	18.85	4	3,712	0.11%
2022/08/15	0	0.00	2	19.15	19.20	-2	3,655	-0.05%
2022/08/12	6	19.23	0	0.00	19.25	6	3,634	0.17%
2022/08/11	5	19.75	103	19.70	19.85	-98	3,577	-2.74%	大賣/
2022/08/10	0	0.00	1	19.35	19.55	-1	3,591	-0.03%
2022/08/04	0	0.00	0.6	19.05	19.25	-0.6	3,773	-0.02%
2022/08/02	0	0.00	3	19.62	19.60	-3	3,817	-0.08%
2022/07/29	0	0.00	1	19.85	19.80	-1	3,966	-0.03%
2022/07/28	0	0.00	1	19.75	19.75	-1	4,002	-0.02%
2022/07/26	0	0.00	1	19.65	19.65	-1	4,062	-0.02%
2022/07/21	100	19.30	2	19.30	19.50	98	4,277	2.29%
2022/07/19	0	19.40	0	0.00	19.35	0	4,361	0.00%
2022/07/15	3	18.80	0	0.00	18.80	3	4,367	0.07%
2022/07/14	0	0.00	6	18.98	19.20	-6	4,323	-0.14%
2022/07/13	14	20.68	0	0.00	20.60	14	4,147	0.34%
2022/07/12	3	20.60	0	0.00	20.35	3	3,987	0.08%
2022/07/11	2	21.45	0	0.00	21.40	2	3,872	0.05%
2022/07/05	0	0.00	5	22.25	22.15	-5	3,845	-0.13%
2022/07/01	7	21.99	0	0.00	21.95	7	3,924	0.18%
2022/06/22	0	0.00	1	22.25	22.25	-1	4,511	-0.02%
2022/06/20	0	0.00	10	22.85	22.80	-10	4,393	-0.23%
2022/06/14	1	23.90	0	0.00	23.95	1	4,404	0.02%
2022/06/08	0	0.00	2	24.80	24.60	-2	4,538	-0.04%
2022/06/06	0	0.00	1	24.55	24.55	-1	4,808	-0.02%
2022/06/02	6	24.78	0	0.00	24.75	6	4,978	0.12%
2022/05/31	1	24.30	0	0.00	24.50	1	5,132	0.02%
2022/05/23	1	24.15	0	0.00	24.15	1	5,624	0.02%
2022/05/16	0	0.00	2	23.93	23.95	-2	5,853	-0.03%
2022/05/12	6	23.71	1	23.45	23.45	5	6,070	0.08%
2022/05/10	0	0.00	1	24.00	24.25	-1	6,404	-0.02%
2022/05/09	4	24.86	2	24.60	24.60	2	6,485	0.03%
2022/04/25	1	25.95	0	0.00	25.95	1	6,865	0.01%
2022/04/19	2	26.20	0	0.00	26.25	2	6,929	0.03%
2022/04/18	6	26.05	1	26.10	26.05	5	7,130	0.07%
2022/04/15	0	0.00	0.5	26.45	26.40	-0.5	7,184	-0.01%
2022/04/14	1	26.55	0	0.00	26.55	1	7,364	0.01%
2022/04/12	0	0.00	0.5	26.10	26.15	-0.5	7,389	-0.01%
2022/04/11	9	26.16	20	26.45	26.15	-11	7,410	-0.15%
2022/04/07	5	26.56	0	0.00	26.25	5	7,512	0.07%
2022/04/01	12	26.95	10	27.05	27.00	2	7,483	0.03%
2022/03/31	1	27.45	2	27.48	27.30	-1	7,388	-0.01%
2022/03/30	11	28.19	4	28.40	27.85	7	7,366	0.10%
2022/03/29	3	26.75	0	0.00	26.80	3	7,049	0.04%
2022/03/24	1	27.00	0	0.00	26.95	1	7,056	0.01%
2022/03/23	0	0.00	1	27.20	27.15	-1	7,109	-0.01%
2022/03/21	2	26.93	0	0.00	27.00	2	7,239	0.03%
2022/03/18	1	26.75	0	0.00	26.55	1	7,296	0.01%
2022/03/17	1	26.70	0	0.00	26.75	1	7,342	0.01%
2022/03/16	2	26.25	1	26.23	26.30	1	7,413	0.01%
2022/03/15	2	26.43	5.3	26.40	26.40	-3.3	7,471	-0.04%
2022/03/14	1	26.35	0	0.00	26.80	1	7,632	0.01%
2022/03/11	3	26.52	6	26.57	26.25	-3	7,710	-0.04%
2022/03/09	11	26.28	7	26.26	26.10	4	7,810	0.05%
2022/03/08	0	0.00	0.3	26.70	26.70	-0.3	7,737	0.00%
2022/03/07	4	27.69	2	27.65	27.75	2	7,794	0.03%
2022/03/04	0	0.00	1	28.85	28.65	-1	8,034	-0.01%
2022/03/03	2.5	28.95	0	0.00	28.95	2.5	8,350	0.03%
2022/03/02	2	28.88	10	28.90	28.85	-8	9,203	-0.09%
2022/03/01	0	0.00	2	28.60	28.75	-2	9,854	-0.02%
2022/02/24	3	27.93	0	0.00	27.80	3	10,113	0.03%
2022/02/22	1	28.35	7	28.80	28.35	-6	10,231	-0.06%
2022/02/21	1	28.70	1	28.80	28.70	0	10,260	0.00%
2022/02/18	0	0.00	5	28.35	28.55	-5	10,295	-0.05%
2022/02/16	5	28.25	16	28.27	28.25	-11	10,722	-0.10%
2022/02/15	5	28.35	2	28.35	28.35	3	11,238	0.03%
2022/02/14	17	28.61	0	0.00	28.30	17	11,335	0.15%
2022/02/11	10	29.05	15	28.98	29.00	-5	11,247	-0.04%
2022/02/10	0	0.00	62	28.57	28.80	-62	11,082	-0.56%
2022/02/09	1	28.35	0	0.00	28.50	1	10,962	0.01%
2022/02/07	10	27.60	14	27.54	27.80	-4	10,850	-0.04%
2022/01/26	6	26.64	8	26.66	26.60	-2	10,807	-0.02%
2022/01/25	2	26.80	7	26.67	26.50	-5	10,809	-0.05%
2022/01/24	1	26.95	0	0.00	27.00	1	10,773	0.01%
2022/01/21	9	27.82	2	27.65	27.50	7	10,718	0.07%
2022/01/19	35	27.80	0	0.00	27.60	35	10,619	0.33%
2022/01/18	0	0.00	2	27.90	27.80	-2	10,534	-0.02%
2022/01/17	3	28.05	4	27.85	28.05	-1	10,569	-0.01%
2022/01/14	14	27.74	1	27.95	27.85	13	10,674	0.12%
2022/01/12	2	27.75	0	0.00	27.75	2	10,724	0.02%
2022/01/11	21	27.63	1	27.65	27.65	20	10,735	0.19%
2022/01/10	2	28.05	0	0.00	28.05	2	10,654	0.02%
2022/01/05	2	28.15	0	0.00	28.10	2	10,537	0.02%
2022/01/03	10	28.40	0	0.00	28.40	10	10,591	0.09%
2021/12/30	0	0.00	10.1	29.00	28.70	-10.1	10,636	-0.09%
2021/12/29	0	0.00	1	28.70	28.85	-1	10,723	-0.01%
2021/12/23	0	0.00	2	28.30	28.35	-2	11,759	-0.02%
2021/12/17	0	0.00	1	28.30	28.30	-1	13,159	-0.01%
2021/12/16	11	27.95	0	0.00	27.90	11	13,171	0.08%
2021/12/15	11	28.00	1	28.00	27.95	10	13,213	0.08%
2021/12/14	4	28.15	2	28.35	28.10	2	13,455	0.01%
2021/12/10	2	28.25	0	0.00	28.20	2	13,719	0.01%
2021/12/09	10	28.60	0	0.00	28.45	10	13,672	0.07%
2021/12/08	5	28.62	5	28.86	28.55	0	13,661	0.00%
2021/12/07	20	28.50	2	28.55	28.75	18	13,548	0.13%
2021/12/06	1	28.40	0	0.00	28.35	1	13,459	0.01%
2021/12/03	0	0.00	6	28.56	28.50	-6	13,445	-0.04%
2021/12/02	3	28.48	5	28.50	28.40	-2	13,374	-0.01%
2021/12/01	5	28.62	2	28.68	28.70	3	13,300	0.02%
2021/11/30	4	28.95	8	28.95	28.75	-4	13,134	-0.03%
2021/11/29	37	28.75	0	0.00	28.70	37	12,856	0.29%
2021/11/26	42	29.87	51	29.92	29.80	-9	12,642	-0.07%
2021/11/25	34	29.64	20	29.78	29.75	14	11,857	0.12%
2021/11/24	6	28.83	3	28.95	29.20	3	11,104	0.03%
2021/11/19	5	28.72	0	0.00	28.50	5	10,778	0.05%
2021/11/18	6	28.56	2	28.48	28.70	4	10,714	0.04%
2021/11/17	1	28.10	0	28.40	28.15	1	10,699	0.01%
2021/11/16	3	28.47	5	28.44	28.45	-2	10,782	-0.02%
2021/11/15	2	29.00	0	0.00	28.80	2	10,695	0.02%
2021/11/12	8	29.49	23	29.30	29.55	-15	10,498	-0.14%
2021/11/11	0	27.85	0	0.00	27.50	0	10,105	0.00%
2021/11/10	3	28.20	3	28.65	28.15	0	10,236	0.00%
2021/11/08	8	27.60	11	27.83	27.85	-3	10,598	-0.03%
2021/11/05	0	0.00	1	27.25	27.55	-1	10,861	-0.01%
2021/11/04	2	27.00	1	27.10	27.10	1	10,873	0.01%
2021/11/03	1	27.10	0	0.00	27.50	1	10,892	0.01%
2021/11/02	2	27.20	0	0.00	26.95	2	11,027	0.02%
2021/11/01	1	27.00	1	27.00	27.05	0	11,256	0.00%
2021/10/28	1	26.65	2	26.80	26.95	-1	11,313	-0.01%
2021/10/26	1	26.75	0	0.00	26.80	1	11,391	0.01%
2021/10/25	3	26.35	0	0.00	26.80	3	11,456	0.03%
2021/10/22	7	26.38	0	0.00	26.35	7	11,536	0.06%
2021/10/21	3	26.83	0	0.00	26.85	3	11,544	0.03%
2021/10/20	7	27.02	1	27.30	26.90	6	11,630	0.05%
2021/10/19	1	27.30	0	0.00	27.30	1	11,719	0.01%
2021/10/18	0	0.00	3	27.67	27.35	-3	11,753	-0.03%
2021/10/15	1	27.05	0	0.00	27.20	1	11,849	0.01%
2021/10/14	1	26.80	0	0.00	26.95	1	12,027	0.01%
2021/10/13	3	27.75	4	27.56	27.15	-1	12,000	-0.01%
2021/10/08	13	28.40	0	0.00	28.10	13	12,156	0.11%
2021/10/07	4	28.19	14	28.53	28.70	-10	12,374	-0.08%
2021/10/06	2	28.18	12	28.25	28.10	-10	12,730	-0.08%
2021/10/05	3	27.20	2	26.75	27.60	1	12,779	0.01%
2021/10/04	22.1	27.30	0	0.00	26.85	22.1	12,812	0.17%
2021/10/01	36	28.30	3	28.15	28.10	33	12,723	0.26%
2021/09/30	34	29.10	19	29.34	28.95	15	12,932	0.12%
2021/09/29	76	30.87	16	30.90	29.80	60	13,036	0.46%
2021/09/28	24	30.22	45	30.52	31.00	-21	13,169	-0.16%
2021/09/27	22	30.17	14	30.33	30.35	8	16,563	0.05%
2021/09/24	2	29.30	2	29.20	29.25	0	18,467	0.00%
2021/09/23	2	28.93	0	0.00	29.15	2	18,717	0.01%
2021/09/22	2	28.53	0	0.00	28.65	2	18,974	0.01%
2021/09/17	8	30.06	4	29.10	29.10	4	19,124	0.02%
2021/09/16	0	0.00	2	29.78	29.90	-2	18,943	-0.01%
2021/09/13	11	29.45	2	29.40	29.40	9	19,224	0.05%
2021/09/10	0	0.00	10	28.85	28.90	-10	19,502	-0.05%
2021/09/08	3	28.35	10	28.35	28.45	-7	19,913	-0.04%
2021/09/07	0	0.00	1	28.70	28.85	-1	20,858	0.00%
2021/09/06	1	28.60	0	0.00	28.50	1	21,221	0.00%
2021/09/03	10	29.35	2	29.45	29.25	8	21,757	0.04%
2021/09/01	1	30.10	0	0.00	30.10	1	22,929	0.00%
2021/08/31	0	0.00	22	29.77	30.45	-22	23,466	-0.09%
2021/08/30	0	0.00	4	29.55	29.50	-4	24,389	-0.02%
2021/08/27	5	29.25	7	29.46	29.50	-2	24,911	-0.01%
2021/08/26	0	0.00	1	28.95	29.05	-1	25,559	0.00%
2021/08/25	1	28.90	0	0.00	28.90	1	26,376	0.00%
2021/08/24	0	0.00	1	28.75	28.75	-1	26,576	0.00%
2021/08/23	1	28.30	2	28.40	28.45	-1	26,948	0.00%
2021/08/20	20	28.35	0	0.00	28.10	20	27,069	0.07%
2021/08/19	1	29.60	0	0.00	29.00	1	27,083	0.00%
2021/08/18	7	28.68	6	29.70	29.95	1	27,251	0.00%
2021/08/17	5	29.57	0	0.00	29.20	5	27,885	0.02%
2021/08/16	11	30.01	4	30.99	29.90	7	27,993	0.03%
2021/08/13	5	31.52	5	31.52	31.20	0	28,018	0.00%
2021/08/12	1	30.85	28	30.72	31.30	-27	28,173	-0.10%
2021/08/11	10	30.39	47	30.63	30.00	-37	28,360	-0.13%
2021/08/09	3	30.52	0	0.00	30.70	3	29,084	0.01%
2021/08/06	4	31.01	3	31.45	30.95	1	29,674	0.00%
2021/08/05	1.1	30.60	20	30.79	30.90	-18.9	29,798	-0.06%
2021/08/04	6	30.18	3	30.12	30.30	3	30,190	0.01%
2021/08/03	0	0.00	1.1	29.56	29.60	-1.1	30,703	0.00%
2021/08/02	3	29.10	3	29.55	29.75	0	31,372	0.00%
2021/07/30	23	29.11	0	0.00	29.15	23	31,833	0.07%
2021/07/29	3	29.00	5	29.30	29.30	-2	32,167	-0.01%
2021/07/28	5.1	28.60	2	28.93	28.90	3.1	32,510	0.01%
2021/07/27	7	29.35	4	29.34	29.25	3	33,073	0.01%
2021/07/26	4	29.78	1	29.90	29.75	3	33,683	0.01%
2021/07/23	1	30.00	0	0.00	30.45	1	34,349	0.00%
2021/07/21	26	29.94	29	29.86	29.30	-3	34,896	-0.01%
2021/07/20	15	30.38	3.2	30.31	30.05	11.9	35,053	0.03%
2021/07/19	11	31.34	0.1	31.45	31.40	10.9	35,307	0.03%
2021/07/16	0.4	31.50	5	31.60	31.30	-4.7	36,742	-0.01%
2021/07/15	1	31.00	11	30.87	31.15	-10	37,062	-0.03%
2021/07/14	14.1	29.69	6	29.75	30.05	8.1	37,787	0.02%
2021/07/13	10.1	30.45	48	30.33	30.15	-38	38,665	-0.10%
2021/07/12	10	31.74	2	31.85	31.45	8	38,720	0.02%
2021/07/09	4	31.83	2	32.20	31.80	2	39,020	0.01%
2021/07/08	5.1	31.79	1	32.10	32.10	4.1	39,246	0.01%
2021/07/07	27	32.12	11.1	32.56	31.80	16	39,497	0.04%
2021/07/06	5	32.98	13	32.82	33.35	-8	39,662	-0.02%
2021/07/05	21	32.87	16	32.57	32.75	5	39,482	0.01%
2021/07/02	138.1	34.04	83.3	34.03	32.00	54.8	39,015	0.14%	大買/
2021/07/01	35	32.16	74.8	32.09	32.90	-39.8	35,475	-0.11%
2021/06/30	0	0.00	2	29.65	29.95	-2	33,491	-0.01%
2021/06/29	10.4	29.66	7	29.40	29.30	3.4	33,314	0.01%
2021/06/28	2.3	29.43	16	29.37	29.70	-13.8	33,309	-0.04%
2021/06/25	0.4	29.18	1	29.25	29.05	-0.6	33,238	0.00%
2021/06/24	2	28.65	5	28.87	29.15	-3	33,558	-0.01%
2021/06/23	12	29.05	4	28.94	28.75	8	34,034	0.02%
2021/06/22	6.3	29.08	11	29.07	29.00	-4.7	34,354	-0.01%
2021/06/21	15	28.31	2	28.70	28.50	13	34,152	0.04%
2021/06/18	7.3	29.39	13	29.24	29.10	-5.7	33,904	-0.02%
2021/06/17	14	29.26	5	29.16	29.55	9	33,817	0.03%
2021/06/16	32.3	29.57	22	29.96	29.05	10.3	33,732	0.03%
2021/06/15	7	30.26	7	30.36	30.10	0	32,787	0.00%
2021/06/11	16.4	29.96	55	29.97	30.00	-38.7	32,499	-0.12%
2021/06/09	28	30.28	34	30.19	30.05	-6	31,523	-0.02%
2021/06/08	12	30.33	3.1	30.20	29.80	8.9	31,112	0.03%
2021/06/07	108	29.76	116.2	29.65	29.80	-8.2	30,592	-0.03%	大買/大賣/
2021/06/04	5	28.80	1	28.60	28.60	4	29,651	0.01%
2021/06/03	13	28.41	16	28.53	28.50	-3	29,516	-0.01%
2021/06/02	22	27.92	24	27.54	27.60	-2	29,646	-0.01%
2021/06/01	14	26.90	5	26.90	27.00	9	28,925	0.03%
2021/05/31	10	26.91	5	26.93	26.80	5	28,924	0.02%
2021/05/28	23	26.02	7	26.55	26.20	16	28,562	0.06%
2021/05/27	10	25.82	10	26.10	25.75	0	28,446	0.00%
2021/05/26	6	25.94	4	26.04	26.05	2	28,348	0.01%
2021/05/25	99	26.17	82	26.33	25.90	17	28,179	0.06%
2021/05/24	16	25.20	15	25.30	25.15	1	27,684	0.00%
2021/05/21	21	24.34	8	24.79	24.80	13	27,756	0.05%
2021/05/20	15	24.25	6	25.10	24.00	9	27,565	0.03%
2021/05/19	2.1	24.11	5	24.60	24.45	-3	27,252	-0.01%
2021/05/18	11	24.62	2	23.80	24.85	9	26,955	0.03%
2021/05/17	12.1	24.76	0	0.00	24.05	12.1	26,378	0.05%
2021/05/14	3	27.08	19	27.42	26.70	-16	25,940	-0.06%
2021/05/13	4	24.96	18	25.17	25.00	-14	25,311	-0.06%
2021/05/12	22	25.99	4	25.50	25.70	18	25,069	0.07%
2021/05/11	13	29.11	8	29.36	28.00	5	24,485	0.02%
2021/05/10	12	28.68	7	28.90	28.90	5	23,939	0.02%
2021/05/07	6.9	29.06	1	29.05	29.05	5.9	23,292	0.03%
2021/05/06	2	31.50	10	32.30	32.25	-8	22,826	-0.04%
2021/05/05	3.1	31.50	13	31.58	31.30	-9.9	22,518	-0.04%
2021/05/04	9.3	29.73	5	31.06	30.20	4.3	22,164	0.02%
2021/05/03	107	33.32	8	33.24	32.65	99	21,499	0.46%	大買/
2021/04/29	16	33.43	4	33.03	33.50	12	20,888	0.06%
2021/04/28	7	32.48	0.7	32.34	32.50	6.3	20,155	0.03%
2021/04/27	20	32.39	25	32.24	32.60	-5	20,086	-0.02%
2021/04/26	2	32.05	0	0.00	32.10	2	19,617	0.01%
2021/04/23	6	31.28	41	31.15	31.30	-35	19,396	-0.18%
2021/04/22	17	32.35	38	32.51	31.75	-21	19,134	-0.11%
2021/04/21	4	31.40	4	31.40	31.40	0	17,793	0.00%
2021/04/20	26.2	31.40	107	31.80	31.85	-80.8	17,379	-0.47%	大賣/
2021/04/19	103.5	31.23	83	32.29	32.65	20.5	16,683	0.12%	大買/
2021/04/16	5	29.77	18	29.37	29.70	-13	15,557	-0.08%
2021/04/15	15	29.03	16	29.31	29.15	-1	15,203	-0.01%
2021/04/14	0	0.00	12	27.94	27.90	-12	14,958	-0.08%
2021/04/13	7	28.84	4	28.31	28.20	3	14,843	0.02%
2021/04/12	12	29.20	2	29.15	29.60	10	14,702	0.07%
2021/04/09	2	28.15	2	28.15	28.45	0	14,253	0.00%
2021/04/08	4	27.78	0	0.00	28.00	4	14,186	0.03%
2021/04/07	0	28.00	3	27.75	27.80	-3	14,574	-0.02%
2021/04/06	63	27.96	2	28.00	27.90	61	14,641	0.42%
2021/04/01	0	0.00	4	27.65	27.30	-4	14,455	-0.03%
2021/03/31	15	27.60	4	27.59	27.50	11	14,359	0.08%
2021/03/30	9	27.12	34	27.17	27.30	-25	14,217	-0.18%
2021/03/29	14	27.17	13	27.34	27.00	1	14,377	0.01%
2021/03/26	23	26.60	24	26.67	26.80	-1	15,094	-0.01%
2021/03/25	21	25.50	17	25.71	25.95	4	14,603	0.03%
2021/03/24	3	24.80	1	24.80	24.95	2	14,095	0.01%
2021/03/23	1	24.40	10	24.40	24.55	-9	14,129	-0.06%
2021/03/22	0	0.00	11	24.36	24.55	-11	14,127	-0.08%
2021/03/19	3.1	24.05	0	0.00	24.10	3.1	14,283	0.02%
2021/03/18	4	24.85	0	0.00	24.85	4	14,257	0.03%
2021/03/17	3	25.00	0	0.00	25.00	3	14,337	0.02%
2021/03/16	9	25.36	22	25.35	25.15	-13	14,472	-0.09%
2021/03/15	6	25.51	5	25.37	25.60	1	14,467	0.01%
2021/03/12	2	24.75	12	25.05	25.30	-10	14,393	-0.07%
2021/03/11	8	25.51	5	25.31	25.10	3	14,430	0.02%
2021/03/10	12	25.44	12	25.35	25.35	0	14,519	0.00%
2021/03/09	4	25.30	2	25.00	25.25	2	14,525	0.01%
2021/03/08	30	25.45	32	25.23	25.65	-2	14,413	-0.01%
2021/03/05	6	24.28	3	23.95	23.85	3	13,681	0.02%
2021/03/04	9	24.02	3	24.27	24.35	6	13,792	0.04%
2021/03/03	20	24.00	12	24.20	23.95	8	13,780	0.06%
2021/02/26	0	0.00	2	23.65	23.85	-2	14,156	-0.01%
2021/02/25	2	23.90	5	23.84	23.85	-3	14,393	-0.02%
2021/02/24	3	23.75	41	24.43	23.65	-38	14,651	-0.26%
2021/02/23	10	23.92	13	24.10	24.35	-3	14,864	-0.02%
2021/02/22	6	23.63	5	23.79	23.50	1	14,685	0.01%
2021/02/19	2	23.45	0	0.00	23.50	2	15,307	0.01%
2021/02/18	0	0.00	1	23.85	23.25	-1	15,492	-0.01%
2021/02/17	0	0.00	2	23.00	23.00	-2	15,831	-0.01%
2021/02/05	10	22.45	0	0.00	22.60	10	16,518	0.06%
2021/02/04	0	22.45	0	0.00	22.55	0	16,886	0.00%
2021/02/03	0	0.00	1	22.20	22.25	-1	17,408	-0.01%
2021/02/02	0	0.00	15	21.73	21.80	-15	17,681	-0.08%
2021/02/01	1	21.10	9	21.30	21.55	-8	18,013	-0.04%
2021/01/29	7	21.14	2	20.90	20.90	5	18,260	0.03%
2021/01/28	6	20.98	0	0.00	21.05	6	18,452	0.03%
2021/01/26	0	0.00	5	21.90	21.85	-5	19,461	-0.03%
2021/01/22	8	21.52	7	21.94	22.00	1	20,509	0.00%
2021/01/20	8	21.21	3	21.38	21.10	5	21,386	0.02%
2021/01/19	3	22.35	0	0.00	22.45	3	22,351	0.01%
2021/01/18	9	21.68	1	22.15	22.45	8	23,010	0.03%
2021/01/15	1	22.70	0	0.00	22.55	1	23,183	0.00%
2021/01/13	2	23.05	4	23.10	23.20	-2	23,221	-0.01%
2021/01/12	7	22.92	104	22.91	23.10	-97	23,313	-0.42%	大賣/
2021/01/11	4	23.40	0	0.00	23.35	4	23,266	0.02%
2021/01/08	8	23.56	3	23.95	23.50	5	23,488	0.02%
2021/01/07	8	23.83	6	23.88	23.95	2	23,507	0.01%
2021/01/06	8	24.01	1	23.40	23.35	7	23,377	0.03%
2021/01/05	36	24.36	33	24.32	24.30	3	23,331	0.01%
2021/01/04	31	24.10	41	24.06	24.10	-10	23,022	-0.04%
2020/12/31	0	0.00	3	24.00	23.75	-3	22,751	-0.01%
2020/12/30	47	23.61	46.4	23.86	23.55	0.7	22,459	0.00%
2020/12/29	1	23.35	1	23.20	23.10	0	21,832	0.00%
2020/12/28	0	0.00	14	22.98	22.95	-14	21,601	-0.06%
2020/12/25	3	22.68	1	22.70	22.75	2	21,460	0.01%
2020/12/24	37	22.64	30	23.00	22.65	7	21,423	0.03%
2020/12/23	12	22.26	2	23.00	22.30	10	21,281	0.05%
2020/12/22	266	23.23	129	23.49	22.20	137	21,110	0.65%	大買/大賣/鉅額交易
2020/12/21	0	0.00	11	21.88	22.20	-11	20,107	-0.05%
2020/12/18	6	21.46	0	0.00	21.25	6	19,964	0.03%
2020/12/17	2	21.40	2	21.50	21.35	0	19,999	0.00%
2020/12/16	4	21.59	3	21.82	21.85	1	19,924	0.01%
2020/12/15	4	21.54	2	22.00	21.40	2	19,902	0.01%
2020/12/14	3	22.27	0	0.00	22.25	3	19,836	0.02%
2020/12/11	1	22.00	1	22.40	22.00	0	19,820	0.00%
2020/12/10	6	22.70	4	22.68	22.45	2	19,784	0.01%
2020/12/09	1	22.05	7	22.23	22.35	-6	19,778	-0.03%
2020/12/08	5	22.35	0	0.00	22.35	5	20,209	0.02%
2020/12/07	14	22.83	1	22.80	22.50	13	20,619	0.06%
2020/12/04	2	22.85	8	23.00	23.00	-6	20,686	-0.03%
2020/12/03	6	22.66	6	22.19	22.45	0	21,230	0.00%
2020/12/02	33	23.00	0	0.00	22.70	33	21,995	0.15%
2020/12/01	27	23.48	5	23.43	23.55	22	22,003	0.10%
2020/11/30	2	23.65	11	23.74	23.40	-9	22,222	-0.04%
2020/11/27	5	23.20	0	0.00	23.25	5	22,335	0.02%
2020/11/26	9	23.54	6	23.63	23.45	3	22,207	0.01%
2020/11/25	3	23.45	3	23.75	23.45	0	22,044	0.00%
2020/11/24	3	23.60	0.3	23.50	23.45	2.7	22,175	0.01%
2020/11/23	0	0.00	11	23.69	24.00	-11	22,055	-0.05%
2020/11/20	8	23.49	5	23.89	23.50	3	21,847	0.01%
2020/11/19	0	0.00	31.1	24.08	24.10	-31.1	21,994	-0.14%
2020/11/18	32	24.10	39	24.30	24.00	-7	22,015	-0.03%
2020/11/17	20	23.58	53	23.52	23.70	-33	21,592	-0.15%
2020/11/16	20	23.31	16	23.35	23.40	4	21,668	0.02%
2020/11/13	75	23.30	7	23.54	23.05	68	21,653	0.31%
2020/11/12	1	22.95	7	22.80	22.60	-6	21,895	-0.03%
2020/11/11	9	23.93	23	23.58	23.55	-14	22,015	-0.06%
2020/11/10	6	23.10	1	23.30	23.15	5	22,065	0.02%
2020/11/09	5	23.15	4	23.08	23.65	1	21,824	0.00%
2020/11/06	2	22.95	10	22.95	23.00	-8	21,415	-0.04%
2020/11/05	0	0.00	9	22.91	23.00	-9	21,116	-0.04%
2020/11/04	3	22.80	0	0.00	22.80	3	21,000	0.01%
2020/11/03	5	23.01	0	0.00	23.05	5	20,453	0.02%
2020/11/02	10	23.53	5	23.10	22.30	5	19,871	0.03%
2020/10/30	2	22.75	20	22.80	22.75	-18	19,090	-0.09%
2020/10/29	5	22.30	4	22.41	22.75	1	18,736	0.01%
2020/10/28	20	22.53	22	22.68	22.50	-2	18,375	-0.01%
2020/10/27	27	22.25	35	22.62	22.15	-8	17,655	-0.05%
2020/10/26	17	21.80	21	21.95	21.35	-4	16,454	-0.02%
2020/10/22	10	20.64	7	20.55	20.55	3	15,560	0.02%
2020/10/20	0	0.00	24	20.02	20.30	-24	15,212	-0.16%
2020/10/19	1	19.75	1	19.90	20.00	0	15,121	0.00%
2020/10/16	5	19.64	3	20.25	19.80	2	15,039	0.01%
2020/10/15	2	19.85	4	19.81	19.95	-2	14,777	-0.01%
2020/10/14	0	0.00	19	19.54	19.50	-19	14,574	-0.13%
2020/10/13	5	18.98	6	19.21	18.90	-1	14,400	-0.01%
2020/10/08	2	18.95	18	19.00	19.00	-16	14,123	-0.11%
2020/10/07	0	0.00	1	19.15	19.20	-1	14,270	-0.01%
2020/10/05	0	0.00	1	18.85	19.10	-1	14,381	-0.01%
2020/09/30	5	18.62	4	18.80	18.60	1	14,425	0.01%
2020/09/29	4	18.55	4	18.80	18.75	0	14,419	0.00%
2020/09/28	4	18.95	6	18.50	18.95	-2	14,398	-0.01%
2020/09/25	7	18.34	7	18.43	18.30	0	14,423	0.00%
2020/09/24	6	18.28	0	0.00	18.00	6	14,305	0.04%
2020/09/23	2	19.00	0	0.00	18.75	2	14,097	0.01%
2020/09/22	0	0.00	4	18.80	19.15	-4	14,056	-0.03%
2020/09/21	10	19.44	0	0.00	19.35	10	13,977	0.07%
2020/09/18	4	19.55	8	19.63	19.45	-4	13,968	-0.03%
2020/09/17	5	19.60	24	19.73	19.55	-19	13,889	-0.14%
2020/09/16	0	0.00	6	19.38	19.05	-6	13,673	-0.04%
2020/09/15	2	19.50	2	19.43	19.65	0	13,615	0.00%
2020/09/14	8	19.48	73	19.54	19.15	-65	13,512	-0.48%
2020/09/11	49	20.15	11	20.90	19.90	38	13,290	0.29%
2020/09/10	14	20.64	31	20.69	20.90	-17	12,760	-0.13%
2020/09/09	6	20.32	1	20.55	20.50	5	12,245	0.04%
2020/09/08	26	20.52	35	21.07	20.75	-9	11,962	-0.08%
2020/09/07	0	0.00	173	21.44	21.45	-173	11,200	-1.54%	大賣/鉅額交易
2020/09/04	189	19.67	23	19.57	19.50	166	10,332	1.61%	大買/鉅額交易
2020/09/03	70	19.50	17	19.55	19.55	53	10,040	0.53%
2020/09/02	8	19.69	22	19.59	19.15	-14	9,755	-0.14%
2020/09/01	10	18.88	7	18.99	19.10	3	9,488	0.03%
2020/08/31	0	0.00	14	19.00	19.20	-14	9,487	-0.15%
2020/08/28	29	19.36	29	19.26	19.00	0	9,432	0.00%
2020/08/27	3	18.87	10	19.25	18.75	-7	9,143	-0.08%
2020/08/26	2	19.13	8	19.17	19.10	-6	8,908	-0.07%
2020/08/25	18	19.25	29	19.20	18.90	-11	8,808	-0.12%
2020/08/24	2	18.85	15	18.82	19.00	-13	8,210	-0.16%
2020/08/21	3	18.93	21	19.01	18.75	-18	8,047	-0.22%
2020/08/20	24	18.26	61	18.24	18.35	-37	7,781	-0.48%
2020/08/19	20	18.94	64	19.05	19.20	-44	7,423	-0.59%
2020/08/18	31	18.49	17	18.64	18.75	14	6,994	0.20%
2020/08/17	8	17.71	18	17.92	18.30	-10	6,069	-0.16%
2020/08/14	9	16.11	36	16.23	16.65	-27	5,671	-0.48%
2020/08/13	0	0.00	5	15.20	15.15	-5	5,420	-0.09%
2020/08/12	0	0.00	6	14.78	14.80	-6	5,652	-0.11%
2020/08/10	6	15.08	11	14.85	15.00	-5	5,646	-0.09%
2020/08/06	1	14.60	0	0.00	14.55	1	5,595	0.02%
2020/08/04	1	14.00	10	14.10	14.15	-9	5,580	-0.16%
2020/08/03	0	0.00	17	13.91	13.95	-17	5,618	-0.30%
2020/07/28	20	13.83	0	0.00	13.65	20	5,748	0.35%
2020/07/27	1	14.45	1	14.60	14.35	0	5,792	0.00%
2020/07/24	2	14.73	0	0.00	14.85	2	5,870	0.03%
2020/07/23	0	0.00	1	15.05	15.00	-1	5,870	-0.02%
2020/07/22	0	0.00	1	14.85	14.80	-1	5,841	-0.02%
2020/07/21	0	0.00	2	14.65	14.65	-2	5,812	-0.03%
2020/07/17	20	14.70	0	0.00	14.60	20	5,843	0.34%
2020/07/15	0	0.00	2	14.70	14.60	-2	5,898	-0.03%
2020/07/14	4	14.69	2	15.10	14.50	2	5,936	0.03%
2020/07/13	5	14.50	2	14.68	14.70	3	5,831	0.05%
2020/07/10	17	14.60	0	0.00	14.45	17	5,834	0.29%
2020/07/09	0	0.00	2	14.98	14.95	-2	5,747	-0.03%
2020/07/03	1	14.85	1	15.05	14.90	0	5,769	0.00%
2020/07/02	0	0.00	1	14.75	14.80	-1	5,758	-0.02%
2020/07/01	1	14.50	15	14.60	14.65	-14	5,819	-0.24%
2020/06/30	6	14.55	0	0.00	14.50	6	5,822	0.10%
2020/06/29	1	14.70	0	0.00	14.65	1	5,870	0.02%
2020/06/24	0	0.00	1	15.00	15.00	-1	5,845	-0.02%
2020/06/23	1	14.75	3	14.80	14.85	-2	5,881	-0.03%
2020/06/19	1	14.75	0	0.00	14.90	1	5,882	0.02%
2020/06/17	0	0.00	1	14.85	15.10	-1	5,890	-0.02%
2020/06/16	1	14.75	1	14.85	14.75	0	5,907	0.00%
2020/06/15	1	14.75	1	14.75	14.60	0	6,000	0.00%
2020/06/12	2	14.68	1	14.65	14.85	1	6,030	0.02%
2020/06/11	0	0.00	3	15.20	14.85	-3	6,052	-0.05%
2020/06/10	0	0.00	10	15.00	15.00	-10	6,011	-0.17%
2020/06/09	6	15.14	1	15.20	15.15	5	6,110	0.08%
2020/06/05	3	15.45	9	15.37	15.30	-6	6,044	-0.10%
2020/06/04	1	14.95	1	14.90	14.90	0	5,978	0.00%
2020/06/03	8	14.67	14	14.91	14.85	-6	6,041	-0.10%
2020/06/02	1	14.30	4	14.43	14.35	-3	5,901	-0.05%
2020/06/01	0	0.00	36	14.50	14.40	-36	5,892	-0.61%
2020/05/29	3	14.35	0	0.00	14.10	3	5,836	0.05%
2020/05/28	4	14.33	0	0.00	14.15	4	5,794	0.07%
2020/05/27	1	14.30	9	14.42	14.40	-8	5,758	-0.14%
2020/05/26	15	14.44	0	0.00	14.40	15	5,730	0.26%
2020/05/25	22	14.39	3	14.37	14.35	19	5,686	0.33%
2020/05/22	9	14.53	0	0.00	14.50	9	5,613	0.16%
2020/05/21	0	0.00	4	14.90	15.00	-4	5,515	-0.07%
2020/05/20	18	15.32	22	15.32	15.15	-4	5,388	-0.07%
2020/05/19	5	14.38	16	14.88	15.15	-11	4,976	-0.22%
2020/05/15	0	0.00	1	13.85	13.80	-1	4,625	-0.02%
2020/05/14	10	13.80	0	0.00	13.80	10	4,601	0.22%
2020/05/13	5	14.20	0	0.00	14.30	5	4,526	0.11%
2020/05/12	3	14.52	0	0.00	14.45	3	4,523	0.07%
2020/05/08	2	14.85	0	0.00	14.90	2	4,469	0.04%
2020/05/07	1	14.55	1	14.75	14.75	0	4,428	0.00%
2020/04/30	4	14.93	9	15.03	15.05	-5	4,319	-0.12%
2020/04/29	2	14.15	0	0.00	14.45	2	4,221	0.05%
2020/04/27	3	14.50	10	14.40	14.55	-7	4,295	-0.16%
2020/04/24	10	14.10	1	14.15	14.15	9	4,259	0.21%
2020/04/23	1	14.05	0	0.00	14.05	1	4,252	0.02%
2020/04/22	5	13.30	5	13.65	13.65	0	4,204	0.00%
2020/04/21	0	0.00	10	13.90	13.65	-10	4,189	-0.24%
2020/04/17	1	14.40	60	14.75	14.40	-59	4,096	-1.44%
2020/04/16	1	14.40	0	0.00	14.55	1	4,025	0.02%
2020/04/15	1	14.60	0	0.00	14.75	1	4,073	0.02%
2020/04/14	11	14.60	0	0.00	14.65	11	4,136	0.27%
2020/04/13	4	14.65	4	14.70	14.50	0	4,204	0.00%
2020/04/08	0	0.00	13	13.47	13.70	-13	4,602	-0.28%
2020/04/06	4	13.46	4	13.20	13.45	0	4,520	0.00%
2020/04/01	0	0.00	10	13.10	13.05	-10	4,451	-0.22%
2020/03/31	0	0.00	22	13.03	12.90	-22	4,415	-0.50%
2020/03/27	0	0.00	14	12.54	12.30	-14	4,383	-0.32%
2020/03/26	10	12.10	0	0.00	12.10	10	4,391	0.23%
2020/03/25	12	12.50	0	0.00	12.50	12	4,449	0.27%
2020/03/23	0	0.00	1	11.10	11.20	-1	4,528	-0.02%
2020/03/20	11	11.03	10	11.48	11.45	1	4,539	0.02%
2020/03/19	1	10.65	0	0.00	10.65	1	4,501	0.02%
2020/03/18	1	12.15	0	0.00	11.80	1	4,420	0.02%
2020/03/17	3	12.50	3	12.40	12.35	0	4,403	0.00%
2020/03/16	0	0.00	13	12.95	12.95	-13	4,351	-0.30%
2020/03/13	13	12.75	1	12.85	12.85	12	4,268	0.28%
2020/03/12	7	14.35	3	14.05	14.05	4	4,130	0.10%
2020/03/11	1	14.90	0	0.00	15.00	1	4,064	0.02%
2020/03/10	3.2	15.00	0	0.00	15.05	3.2	4,062	0.08%
2020/03/09	20	15.24	0	0.00	15.10	20	3,995	0.50%
2020/03/06	1	16.20	0	0.00	16.20	1	3,834	0.03%
2020/03/03	0	0.00	20	16.40	16.45	-20	3,930	-0.51%
2020/02/18	0	0.00	5	17.20	17.20	-5	3,996	-0.13%
2020/02/17	0	0.00	3	17.05	17.10	-3	4,017	-0.07%
2020/02/13	0	0.00	3	17.20	17.05	-3	4,087	-0.07%
2020/02/12	3	17.12	3	17.00	17.15	0	4,154	0.00%
2020/02/11	6	16.65	0	0.00	16.70	6	4,130	0.15%
2020/02/06	5	16.71	0	0.00	16.90	5	4,180	0.12%
2020/02/03	3	16.20	0	0.00	16.30	3	4,143	0.07%
2020/01/31	0	0.00	1	16.95	17.05	-1	4,051	-0.02%
2020/01/30	6	17.40	0	0.00	16.80	6	4,097	0.15%
2020/01/15	0	0.00	3	18.45	18.30	-3	3,920	-0.08%
2020/01/14	2	18.45	1	18.55	18.40	1	3,941	0.03%
2020/01/10	0	0.00	8	18.35	18.35	-8	3,955	-0.20%
2020/01/09	1	18.25	0	0.00	18.25	1	3,954	0.03%
2020/01/08	6	18.64	0	0.00	18.45	6	3,834	0.16%
2020/01/07	2	18.88	2	18.85	18.75	0	3,715	0.00%
2020/01/06	15	19.28	5	19.30	19.05	10	3,620	0.28%
2020/01/03	28	19.36	5	18.95	19.40	23	3,573	0.64%
2020/01/02	12	19.03	14	19.10	19.15	-2	3,422	-0.06%
2019/12/27	3	18.55	0	0.00	18.55	3	3,162	0.09%
2019/12/25	2	18.60	0	0.00	18.60	2	3,165	0.06%
2019/12/24	0	0.00	5	18.63	18.55	-5	3,198	-0.16%
2019/12/23	3	18.60	1	18.60	18.65	2	3,210	0.06%
2019/12/20	3	18.57	2	18.45	18.45	1	3,192	0.03%
2019/12/19	3	18.65	0	0.00	18.60	3	3,121	0.10%
2019/12/17	0	0.00	10	18.35	18.40	-10	3,011	-0.33%
2019/12/16	1	18.25	0	0.00	18.25	1	3,007	0.03%
2019/12/10	1	18.30	0	0.00	18.35	1	3,452	0.03%
2019/12/09	1	18.35	1	18.40	18.40	0	3,459	0.00%
2019/12/06	1	18.35	8	18.40	18.35	-7	3,486	-0.20%
2019/12/05	10	18.18	1	18.25	18.20	9	3,470	0.26%
2019/12/03	1	18.05	0	0.00	18.10	1	3,522	0.03%
2019/12/02	30	18.05	1	18.10	18.05	29	3,549	0.82%
2019/11/29	4	18.25	0	0.00	18.20	4	3,559	0.11%
2019/11/28	4	18.35	5	18.45	18.30	-1	3,606	-0.03%
2019/11/27	3	18.75	10	18.75	18.75	-7	3,620	-0.19%
2019/11/26	1	18.45	0	0.00	18.50	1	3,558	0.03%
2019/11/25	2	18.40	2	18.40	18.40	0	3,572	0.00%
2019/11/19	5	18.15	0	0.00	18.15	5	3,647	0.14%
2019/11/18	5	18.10	0	0.00	18.15	5	3,710	0.13%
2019/11/15	14	18.18	0	0.00	18.15	14	3,734	0.37%
2019/11/14	0	0.00	1	18.35	18.25	-1	3,765	-0.03%
2019/11/13	7	17.96	0	0.00	17.95	7	3,789	0.18%
2019/11/12	2	18.05	0	0.00	18.05	2	3,863	0.05%
2019/11/11	4	18.16	0	0.00	18.10	4	3,936	0.10%
2019/10/30	2	18.50	10	18.55	18.55	-8	4,225	-0.19%
2019/10/29	14	18.82	0	0.00	18.60	14	4,248	0.33%
2019/10/03	5	18.35	0	0.00	18.35	5	4,493	0.11%
2019/09/27	1	18.20	0	0.00	18.10	1	4,670	0.02%
2019/09/25	5	18.64	0	0.00	18.50	5	4,719	0.11%
2019/09/24	0	0.00	1	18.85	18.80	-1	4,825	-0.02%
2019/09/23	1	18.95	0	0.00	18.95	1	4,962	0.02%
2019/09/18	9	18.91	2	18.90	18.95	7	4,972	0.14%
2019/09/17	2	19.05	6	19.15	19.05	-4	4,952	-0.08%
2019/09/16	12	19.73	7	19.91	19.40	5	4,911	0.10%
2019/09/04	0	0.00	5	18.80	18.90	-5	4,857	-0.10%
2019/09/03	2	18.85	0	0.00	18.75	2	4,871	0.04%
2019/09/02	18	18.94	4	18.98	19.05	14	4,865	0.29%
2019/08/30	0	0.00	1	18.50	18.55	-1	4,848	-0.02%
2019/08/28	1	18.00	0	0.00	18.00	1	4,788	0.02%
2019/08/23	0	0.00	3	18.55	18.50	-3	4,786	-0.06%
2019/08/22	12	18.24	0	0.00	18.25	12	4,755	0.25%
2019/08/21	1	18.30	0	0.00	18.30	1	4,730	0.02%
2019/08/20	1	18.60	0	0.00	18.55	1	4,683	0.02%
2019/08/19	0	0.00	2	18.55	18.60	-2	4,650	-0.04%
2019/08/16	1	18.30	11	18.18	18.30	-10	4,620	-0.22%
2019/08/15	14	18.19	0	0.00	18.05	14	4,564	0.31%
2019/08/14	0	0.00	1	18.65	18.50	-1	4,477	-0.02%
2019/08/12	5	18.30	5	18.25	18.20	0	4,318	0.00%
2019/08/08	10	18.33	0	0.00	18.40	10	4,331	0.23%
2019/08/07	3	18.50	0	0.00	18.55	3	4,296	0.07%
2019/08/06	4	18.45	0	0.00	18.65	4	4,314	0.09%
2019/08/05	13	19.29	0	0.00	18.85	13	4,308	0.30%
2019/08/01	1	20.30	0	0.00	20.40	1	4,272	0.02%
2019/07/31	5	20.30	0	0.00	20.45	5	4,276	0.12%
2019/07/29	3	20.45	0	0.00	20.45	3	4,356	0.07%
2019/07/26	6	20.50	0	0.00	20.55	6	4,395	0.14%
2019/07/25	2	20.68	5	20.70	20.65	-3	4,432	-0.07%
2019/07/24	1	21.10	0	0.00	20.95	1	4,480	0.02%
2019/07/22	1	21.00	0	0.00	21.05	1	5,045	0.02%
2019/07/19	4	21.03	0	0.00	21.00	4	5,051	0.08%
2019/07/17	5	20.90	0	0.00	21.05	5	4,975	0.10%
2019/07/16	0	0.00	1	20.85	20.80	-1	4,939	-0.02%
2019/07/10	1	20.70	0	0.00	20.85	1	4,985	0.02%
2019/07/08	3	20.85	0	0.00	20.70	3	5,038	0.06%
2019/07/04	1	21.30	0	0.00	21.20	1	5,188	0.02%
2019/07/03	1	21.30	1.9	21.35	21.40	-0.9	5,414	-0.02%
2019/07/02	0	0.00	5	21.40	21.45	-5	5,437	-0.09%
2019/07/01	0	0.00	8	21.20	21.20	-8	5,363	-0.15%
2019/06/28	0	0.00	5	20.60	20.50	-5	5,273	-0.09%
2019/06/26	3	20.15	0	0.00	20.15	3	5,116	0.06%
2019/06/25	0	0.00	1	20.25	20.25	-1	5,077	-0.02%
2019/06/19	5	20.05	20	20.30	20.30	-15	5,059	-0.30%
2019/06/17	9	20.35	0	0.00	20.30	9	4,974	0.18%
2019/06/14	22	20.11	1	20.20	20.30	21	4,938	0.43%
2019/06/12	1	19.75	0	0.00	19.85	1	4,844	0.02%
2019/06/11	5	20.00	0	0.00	20.00	5	4,804	0.10%
2019/06/06	0	0.00	1	20.05	20.05	-1	4,921	-0.02%
2019/06/04	15	20.25	0	0.00	20.15	15	4,969	0.30%
2019/06/03	6	20.53	0	0.00	20.25	6	4,993	0.12%
2019/05/29	6	21.02	0	0.00	20.95	6	5,061	0.12%
2019/05/27	5	21.30	2	21.25	21.00	3	5,140	0.06%
2019/05/23	5	21.30	0	0.00	21.10	5	5,204	0.10%
2019/05/17	0	0.00	2	21.35	21.25	-2	5,396	-0.04%
2019/05/14	5	20.65	7	20.76	21.45	-2	5,542	-0.04%
2019/05/10	4	21.10	3	21.05	21.15	1	5,727	0.02%
2019/05/08	1	22.00	0	0.00	22.20	1	5,766	0.02%
2019/05/07	3	22.10	3	22.20	22.25	0	5,800	0.00%
2019/05/06	4	21.45	0	0.00	21.85	4	5,805	0.07%
2019/05/03	0	0.00	5	21.85	21.85	-5	5,793	-0.09%
2019/05/02	0	0.00	1	21.40	21.65	-1	5,748	-0.02%
2019/04/30	1	21.00	0	0.00	21.25	1	5,701	0.02%
2019/04/29	10	21.06	1	21.30	21.05	9	5,655	0.16%
2019/04/26	20	21.74	17.1	21.55	21.30	2.9	5,629	0.05%
2019/04/24	0	0.00	1	24.00	23.80	-1	5,210	-0.02%
2019/04/23	5	24.08	0	0.00	24.05	5	5,232	0.10%
2019/04/18	12	23.98	0	0.00	23.75	12	5,403	0.22%
2019/04/17	2	24.13	0	0.00	24.20	2	5,537	0.04%
2019/04/16	1	24.05	0	0.00	24.15	1	5,534	0.02%
2019/04/15	5	24.31	1	24.25	24.20	4	5,539	0.07%
2019/04/12	5	24.40	1	24.30	24.30	4	5,547	0.07%
2019/04/11	0	0.00	5	24.95	24.70	-5	5,516	-0.09%
2019/04/10	50	24.95	11	24.85	25.10	39	5,396	0.72%
2019/04/09	13	24.30	11	24.79	25.00	2	5,269	0.04%
2019/04/08	10	24.02	0	0.00	23.85	10	5,034	0.20%
2019/04/03	5	23.81	0	0.00	23.80	5	5,007	0.10%
2019/04/01	6	23.90	6	24.20	23.90	0	4,950	0.00%
2019/03/29	10	24.00	0	0.00	23.95	10	4,894	0.20%
2019/03/27	0	24.00	1	24.00	24.00	-1	4,924	-0.02%
2019/03/26	3	23.80	3	23.70	23.70	0	4,946	0.00%
2019/03/25	3	23.70	2	23.85	23.80	1	4,939	0.02%
2019/03/22	1	24.20	1	24.30	24.00	0	4,930	0.00%
2019/03/20	6	24.00	10	24.25	24.10	-4	4,942	-0.08%
2019/03/12	4	23.71	0	0.00	23.45	4	5,410	0.07%
2019/03/08	11	23.80	0	0.00	23.80	11	5,612	0.20%
2019/03/07	3	24.00	0	0.00	24.00	3	5,679	0.05%
2019/03/06	0	0.00	1	24.20	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	0	0.00	20	23.90	24.05	-20	6,043	-0.33%
2019/02/26	0	0.00	1	24.10	24.00	-1	6,108	-0.02%
2019/02/22	1	24.40	0	0.00	24.25	1	6,151	0.02%
2019/02/20	0	0.00	9	24.92	24.85	-9	6,141	-0.15%
2019/02/19	0	0.00	1	24.85	24.80	-1	6,074	-0.02%
2019/02/14	0	0.00	1	24.30	24.40	-1	6,065	-0.02%
2019/02/13	1	24.10	0	0.00	24.10	1	6,041	0.02%
2019/02/12	4	24.68	0.9	24.50	24.50	3.1	5,987	0.05%
2019/02/11	2	24.60	8	24.87	24.75	-6	5,937	-0.10%
2019/01/28	1	23.95	1	24.15	24.00	0	5,896	0.00%
2019/01/25	2	24.05	6	24.12	24.05	-4	5,898	-0.07%
2019/01/24	0	0.00	2	24.00	24.05	-2	5,868	-0.03%
2019/01/22	0	0.00	3	23.95	23.85	-3	5,959	-0.05%
2019/01/18	8	24.11	9	24.09	24.00	-1	5,995	-0.02%
2019/01/17	0	0.00	11	23.84	23.80	-11	6,055	-0.18%
2019/01/15	3	23.50	2	23.53	23.60	1	6,245	0.02%
2019/01/14	2	23.50	3	23.50	23.30	-1	6,267	-0.02%
2019/01/11	3	23.20	7	23.20	23.20	-4	6,355	-0.06%
2019/01/10	0	0.00	7	23.34	23.20	-7	6,439	-0.11%
2019/01/09	13	22.82	24	23.22	22.70	-11	6,405	-0.17%
2019/01/08	3	21.95	2	21.95	21.90	1	6,245	0.02%
2019/01/07	3	21.55	0	0.00	21.80	3	6,285	0.05%
2019/01/04	3	21.00	0	0.00	21.20	3	6,301	0.05%
2018/12/28	0	0.00	3	21.95	21.85	-3	6,327	-0.05%
2018/12/25	8	21.79	0	0.00	21.85	8	6,339	0.13%
2018/12/21	20	22.00	0	0.00	22.35	20	6,482	0.31%
2018/12/20	1	21.95	0	0.00	21.75	1	6,484	0.02%
2018/12/18	3	22.25	0	0.00	22.40	3	6,663	0.05%
2018/12/17	3	22.60	0	0.00	22.60	3	6,788	0.04%
2018/12/14	9	22.86	0	0.00	22.80	9	6,855	0.13%
2018/12/13	4	23.09	3	23.20	23.20	1	6,830	0.01%
2018/12/12	7	23.24	4	22.90	22.90	3	6,787	0.04%
2018/12/11	4	23.55	8	23.15	23.05	-4	6,725	-0.06%
2018/12/10	5	23.43	6	23.40	23.40	-1	6,673	-0.01%
2018/12/07	10	24.13	3	24.03	24.30	7	6,611	0.11%
2018/12/06	3	24.12	0	0.00	23.40	3	6,494	0.05%
2018/12/05	2	23.65	2	24.55	24.15	0	6,466	0.00%
2018/12/04	9	23.98	0	0.00	24.05	9	6,355	0.14%
2018/12/03	3	23.43	10	23.53	24.00	-7	6,242	-0.11%
2018/11/30	0	0.00	4	22.26	22.35	-4	6,003	-0.07%
2018/11/29	3	21.60	0	0.00	21.60	3	5,936	0.05%
2018/11/28	9	21.57	0	0.00	21.60	9	5,819	0.15%
2018/11/27	11	22.22	0	0.00	22.05	11	5,666	0.19%
2018/11/26	8	22.67	3	22.45	22.45	5	5,654	0.09%
2018/11/23	1	22.60	0	0.00	22.65	1	5,669	0.02%
2018/11/22	0	0.00	8	23.56	23.35	-8	5,608	-0.14%
2018/11/21	1	22.50	3	22.55	22.50	-2	5,583	-0.04%
2018/11/16	1	22.70	0	0.00	22.60	1	5,671	0.02%
2018/11/12	1	22.20	0	0.00	22.20	1	5,908	0.02%
2018/11/09	4	22.25	0	0.00	22.20	4	5,992	0.07%
2018/11/07	0	0.00	10	22.65	22.55	-10	6,591	-0.15%
2018/11/05	0	0.00	1	21.40	21.80	-1	6,514	-0.02%
2018/11/02	9	20.79	0	0.00	20.70	9	6,464	0.14%
2018/11/01	1	21.05	0	0.00	21.05	1	6,501	0.02%
2018/10/30	2	19.75	0	0.00	20.00	2	6,525	0.03%
2018/10/26	5	20.30	0	0.00	20.20	5	6,575	0.08%
2018/10/25	1	19.80	0	0.00	19.50	1	6,541	0.02%
2018/10/24	1	21.40	0	0.00	21.20	1	6,413	0.02%
2018/10/23	10	22.25	0	0.00	22.20	10	6,251	0.16%
2018/10/22	1	23.60	1	23.20	23.35	0	6,141	0.00%
2018/10/18	5	24.05	0	0.00	23.60	5	6,006	0.08%
2018/10/17	20	24.70	8	24.68	24.30	12	5,938	0.20%
2018/10/16	1	24.90	0	0.00	24.95	1	5,947	0.02%
2018/10/15	1	24.75	0	0.00	24.65	1	5,997	0.02%
2018/10/11	6	25.23	0	0.00	25.15	6	5,961	0.10%
2018/10/09	1	28.20	0	0.00	27.90	1	5,907	0.02%
2018/10/03	3	29.35	0	0.00	29.00	3	6,028	0.05%
2018/10/01	0	0.00	37	30.14	30.15	-37	6,034	-0.61%
2018/09/28	37	30.26	2	30.30	30.40	35	6,102	0.57%
2018/09/26	10	30.20	11	29.97	29.80	-1	6,041	-0.02%
2018/09/25	0	0.00	4	30.05	29.80	-4	5,999	-0.07%
2018/09/21	0	0.00	11	29.18	29.05	-11	5,911	-0.19%
2018/09/20	32	27.66	10	27.60	28.25	22	5,828	0.38%
2018/09/19	3	27.95	20	27.95	27.70	-17	5,871	-0.29%
2018/09/18	8	28.05	0	0.00	28.00	8	5,891	0.14%
2018/09/17	3	28.30	0	0.00	28.15	3	5,964	0.05%
2018/09/13	1	28.20	0	0.00	28.20	1	6,122	0.02%
2018/09/10	1	27.70	0	0.00	27.65	1	6,231	0.02%
2018/09/07	10	28.73	10	28.80	28.60	0	6,213	0.00%
2018/09/06	8	28.76	0	0.00	28.75	8	6,316	0.13%
2018/09/05	3	29.13	0	0.00	28.90	3	6,360	0.05%
2018/09/04	0	0.00	3	30.05	29.70	-3	6,434	-0.05%
2018/08/31	3	29.57	0	0.00	29.65	3	6,548	0.05%
2018/08/30	1	30.05	0	0.00	30.00	1	6,645	0.02%
2018/08/29	1	30.55	2	30.55	30.50	-1	6,659	-0.02%
2018/08/22	1	31.30	0	0.00	31.00	1	7,023	0.01%
2018/08/21	0	0.00	5	31.05	31.20	-5	7,084	-0.07%
2018/08/17	0	0.00	23	31.11	30.70	-23	7,205	-0.32%
2018/08/16	0	0.00	5	30.55	30.45	-5	7,182	-0.07%
2018/08/15	1	30.30	11	30.80	31.00	-10	7,273	-0.14%
2018/08/14	1	31.05	38	29.93	31.10	-37	7,046	-0.53%
2018/08/13	1	28.50	0	0.00	28.30	1	7,045	0.01%
2018/08/10	5	29.70	20	29.74	29.30	-15	7,382	-0.20%
2018/08/09	0	0.00	37	29.52	29.20	-37	7,431	-0.50%
2018/08/08	0	0.00	21	29.62	29.75	-21	7,413	-0.28%
2018/08/07	0	0.00	63	29.17	29.20	-63	7,427	-0.85%
2018/08/06	0	0.00	1	28.30	28.85	-1	7,435	-0.01%
2018/08/02	0	0.00	25	28.45	28.35	-25	7,430	-0.34%
2018/08/01	0	0.00	16	28.95	28.95	-16	7,484	-0.21%
2018/07/31	2	28.40	49	28.59	28.60	-47	7,537	-0.62%
2018/07/30	16	28.12	8	28.34	28.20	8	7,584	0.11%
2018/07/27	34	28.41	3	28.45	28.50	31	7,616	0.41%
2018/07/26	2	28.05	1	28.35	28.50	1	7,664	0.01%
2018/07/24	10	27.31	0	0.00	27.25	10	7,695	0.13%
2018/07/23	2	27.05	0	0.00	27.00	2	7,747	0.03%
2018/07/20	19	27.05	0	0.00	26.75	19	7,968	0.24%
2018/07/19	14	27.57	0	0.00	27.20	14	7,994	0.18%
2018/07/18	42	27.65	0	0.00	27.50	42	8,138	0.52%
2018/07/17	1	28.05	0	0.00	27.90	1	8,189	0.01%
2018/07/16	37	28.49	0	0.00	28.40	37	8,405	0.44%
2018/07/13	2	29.55	3	29.85	29.90	-1	8,521	-0.01%
2018/07/12	0	0.00	0.1	29.45	29.40	-0.1	8,529	0.00%
2018/07/10	0	0.00	6	29.15	29.10	-6	8,815	-0.07%
2018/07/06	4	28.13	0	0.00	28.55	4	9,001	0.04%
2018/07/05	2	28.80	0	0.00	28.50	2	8,991	0.02%
2018/07/04	1	29.40	0	0.00	29.25	1	9,062	0.01%
2018/07/03	0	0.00	19	29.90	29.75	-19	9,286	-0.20%
2018/06/28	0	0.00	6	29.94	29.40	-6	9,253	-0.06%
2018/06/27	1	29.20	1	29.30	29.15	0	9,256	0.00%
2018/06/26	0	0.00	17	29.95	29.75	-17	9,307	-0.18%
2018/06/22	0	0.00	6	30.05	29.75	-6	9,401	-0.06%
2018/06/21	0	0.00	9	29.55	29.40	-9	9,392	-0.10%
2018/06/20	3	28.30	10	29.12	29.15	-7	9,424	-0.07%
2018/06/19	5	28.50	0	0.00	28.10	5	9,383	0.05%
2018/06/15	5	28.75	1	28.75	28.65	4	9,373	0.04%
2018/06/14	16	29.32	0	0.00	29.10	16	9,383	0.17%
2018/06/13	16	29.96	0	0.00	29.80	16	9,441	0.17%
2018/06/12	46	29.90	1	30.35	29.85	45	9,474	0.47%
2018/06/11	15	30.69	0	0.00	30.25	15	9,420	0.16%
2018/06/08	4	31.25	0	0.00	31.20	4	9,428	0.04%
2018/06/07	0	0.00	31	31.91	31.90	-31	9,401	-0.33%
2018/06/06	45	31.23	0	0.00	31.15	45	9,397	0.48%
2018/06/05	41	31.35	1	31.55	31.20	40	9,382	0.43%
2018/06/04	6	31.30	0	0.00	31.70	6	9,349	0.06%
2018/06/01	7	31.65	0	0.00	31.50	7	9,322	0.08%
2018/05/31	6	31.69	0	0.00	32.10	6	9,197	0.07%
2018/05/30	9	31.16	0	0.00	31.35	9	9,043	0.10%
2018/05/29	3	31.78	4	31.60	31.45	-1	9,030	-0.01%
2018/05/28	20	31.32	10	31.20	31.30	10	9,018	0.11%
2018/05/25	17	32.28	0	0.00	32.05	17	9,076	0.19%
2018/05/24	11	33.08	1	33.05	33.20	10	9,103	0.11%
2018/05/23	5	33.60	6.4	33.99	34.00	-1.4	9,061	-0.02%
2018/05/22	17	34.01	12	33.38	33.25	5	8,908	0.06%
2018/05/21	17	33.75	11	34.69	33.60	6	8,885	0.07%
2018/05/18	10	33.15	14	33.02	33.95	-4	8,590	-0.05%
2018/05/17	12	31.87	1	32.75	31.75	11	8,254	0.13%
2018/05/15	2	31.70	1	31.75	31.45	1	8,296	0.01%
2018/05/14	0	0.00	2	32.50	32.40	-2	8,370	-0.02%
2018/05/09	3	31.43	0	0.00	31.05	3	8,365	0.04%
2018/05/07	0	0.00	5	33.15	33.35	-5	8,430	-0.06%
2018/04/30	15	33.37	11	33.07	33.00	4	8,651	0.05%
2018/04/27	20	33.15	20	33.35	33.55	0	8,690	0.00%
2018/04/26	0	0.00	1	33.60	33.60	-1	8,736	-0.01%
2018/04/25	1	31.80	0	0.00	32.10	1	8,639	0.01%
2018/04/20	10	33.35	11	33.50	33.10	-1	8,766	-0.01%
2018/04/19	6	32.73	7	32.74	33.00	-1	8,722	-0.01%
2018/04/18	0	0.00	4	32.35	32.65	-4	8,774	-0.05%
2018/04/17	3	31.93	0	0.00	31.55	3	8,829	0.03%
2018/04/13	4	31.60	6	31.77	31.90	-2	9,208	-0.02%
2018/04/12	4	31.10	0	0.00	31.10	4	9,504	0.04%
2018/04/11	1	30.80	2	30.45	30.25	-1	9,729	-0.01%
2018/04/10	1	31.30	1	30.85	31.15	0	10,059	0.00%
2018/04/09	1	30.15	3	30.42	31.40	-2	10,351	-0.02%
2018/04/02	1	29.80	0	0.00	29.80	1	11,452	0.01%
2018/03/30	0	0.00	1	30.80	30.65	-1	13,086	-0.01%
2018/03/29	0	0.00	1	30.35	30.50	-1	13,452	-0.01%
2018/03/27	0	0.00	3	30.10	30.00	-3	13,456	-0.02%
2018/03/26	0	29.50	6	30.08	29.60	-6	13,432	-0.04%
2018/03/21	0	0.00	10	29.80	29.45	-10	13,407	-0.07%
2018/03/20	0	0.00	1	29.95	29.90	-1	13,481	-0.01%
2018/03/19	1	29.50	6	29.97	29.50	-5	13,563	-0.04%
2018/03/16	0	0.00	50	28.85	29.05	-50	13,527	-0.37%
2018/03/15	57	29.45	6	29.38	29.40	51	13,649	0.37%
2018/03/14	0	0.00	3	29.20	29.40	-3	13,650	-0.02%
2018/03/13	0	0.00	1	28.80	28.80	-1	13,868	-0.01%
2018/03/12	1	28.60	3	29.30	28.60	-2	13,987	-0.01%
2018/03/09	2	27.98	5	28.40	27.95	-3	14,164	-0.02%
2018/03/08	5	28.03	0	0.00	28.05	5	14,802	0.03%
2018/03/07	1	28.10	0	0.00	27.90	1	15,475	0.01%
2018/03/05	1	28.75	0	0.00	27.90	1	15,651	0.01%
2018/03/02	1	29.00	0	0.00	28.90	1	15,668	0.01%
2018/03/01	0	0.00	7	29.63	29.70	-7	15,776	-0.04%
2018/02/27	4	28.83	17.8	29.30	29.20	-13.8	15,719	-0.09%
2018/02/26	1	28.40	6	28.86	29.00	-5	15,721	-0.03%
2018/02/22	5	27.11	0	0.00	27.10	5	16,020	0.03%
2018/02/21	2	27.28	3	27.50	27.50	-1	16,059	-0.01%
2018/02/12	0	0.00	2	27.10	26.65	-2	16,094	-0.01%
2018/02/09	4	26.98	5	26.90	27.10	-1	16,231	-0.01%
2018/02/08	1	27.05	1	27.25	27.25	0	16,352	0.00%
2018/02/07	1	27.10	13	27.38	26.90	-12	16,513	-0.07%
2018/02/06	1	26.60	0	0.00	26.35	1	16,691	0.01%
2018/02/02	3	28.95	0	0.00	28.95	3	17,734	0.02%
2018/02/01	0	0.00	1	29.00	28.80	-1	17,753	-0.01%
2018/01/31	14	28.67	0	0.00	28.75	14	17,730	0.08%
2018/01/30	2	29.65	3	29.55	29.35	-1	17,647	-0.01%
2018/01/29	1	29.85	6	30.46	30.50	-5	17,715	-0.03%
2018/01/26	6	30.13	8	30.01	29.80	-2	17,625	-0.01%
2018/01/25	9	29.69	0	0.00	29.55	9	17,442	0.05%
2018/01/24	1	29.20	1	29.35	29.45	0	17,377	0.00%
2018/01/23	2	29.23	0	0.00	29.10	2	17,398	0.01%
2018/01/22	0	0.00	5	28.85	29.70	-5	17,341	-0.03%
2018/01/19	4	29.21	1	29.70	29.15	3	17,290	0.02%
2018/01/18	3	29.88	0	29.80	29.80	3	17,160	0.02%
2018/01/16	1	29.90	0	0.00	29.65	1	16,881	0.01%
2018/01/15	9	30.06	0	0.00	29.90	9	16,759	0.05%
2018/01/12	2	30.40	2	31.13	30.40	0	16,553	0.00%
2018/01/11	4	30.53	0	0.00	30.35	4	16,355	0.02%
2018/01/10	2	31.33	11	31.44	31.05	-9	16,264	-0.06%
2018/01/09	0	0.00	3	31.73	31.60	-3	15,960	-0.02%
2018/01/08	0	0.00	13	30.87	31.15	-13	15,651	-0.08%
2018/01/05	6	30.48	1	30.55	30.80	5	15,233	0.03%
2018/01/04	12	30.52	67	30.32	30.15	-55	14,980	-0.37%
2018/01/03	68	30.40	1	30.30	30.35	67	14,682	0.46%
2018/01/02	14	31.32	2	30.75	30.80	12	14,308	0.08%