國喬 (1312)-元大-金門券商分點個股進出

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
13.50
漲跌
▼0.15
漲幅
-1.10%
成交量
1,817張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國喬 (1312)籌碼相關－元大-金門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門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
2024/04/29	0	0.00	4	13.59	13.65	-4	2,121	-0.19%
2024/04/19	0.1	13.20	0	0.00	12.90	0.1	2,208	0.00%
2024/04/18	1	13.05	0	0.00	13.10	1	2,182	0.05%
2024/04/17	3	13.00	0	0.00	12.95	3	2,215	0.14%
2024/04/15	70	13.55	0.3	13.45	13.35	69.8	2,248	3.10%
2024/04/11	0.2	13.55	0	0.00	13.35	0.2	2,269	0.01%
2024/04/02	1	13.35	0	0.00	13.35	1	2,306	0.04%
2024/04/01	1	13.50	0	0.00	13.55	1	2,324	0.04%
2024/03/26	0	13.60	0	0.00	13.40	0	2,776	0.00%
2024/03/20	0	0.00	0.4	13.20	13.15	-0.4	2,986	-0.01%
2024/03/15	0	13.50	0	0.00	13.35	0	3,116	0.00%
2024/03/13	16	13.40	7	13.45	13.45	9	3,199	0.28%
2024/03/08	0	13.85	0	0.00	13.55	0	3,175	0.00%
2024/03/07	0.2	13.96	7	13.85	13.90	-6.8	3,119	-0.22%
2024/03/06	0	14.10	0	0.00	14.05	0	3,090	0.00%
2024/03/05	1	14.05	5	13.95	14.00	-4	3,129	-0.13%
2024/03/04	3	14.00	0	0.00	14.05	3	3,123	0.10%
2024/03/01	2	14.10	0	0.00	14.10	2	3,153	0.06%
2024/02/29	0.1	14.20	0	0.00	14.15	0.1	3,180	0.00%
2024/02/26	0	14.35	0	0.00	14.25	0	3,169	0.00%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/22	3.2	14.31	0	0.00	14.30	3.2	3,174	0.10%
2024/02/21	0.1	14.50	0	0.00	14.35	0.1	3,160	0.00%
2024/02/20	10	14.55	0	0.00	14.50	10	3,151	0.32%
2024/02/19	1	14.70	3	14.75	14.70	-2	3,164	-0.06%
2024/01/31	0	0.00	1	14.40	14.40	-1	3,075	-0.03%
2024/01/30	0	0.00	5	14.60	14.50	-5	3,067	-0.16%
2024/01/29	0	0.00	2	14.75	14.75	-2	3,046	-0.07%
2024/01/26	0	0.00	2	14.40	14.50	-2	3,020	-0.07%
2024/01/23	5	14.25	0	0.00	14.25	5	2,954	0.17%
2024/01/22	1	14.15	0	0.00	14.15	1	2,937	0.03%
2024/01/17	0	0.00	29	14.07	14.05	-29	2,888	-1.00%
2024/01/16	4	14.30	0	0.00	14.30	4	2,815	0.14%
2024/01/11	1	14.60	0	0.00	14.60	1	2,752	0.04%
2024/01/03	0	15.25	1	15.15	15.15	-1	2,545	-0.04%
2024/01/02	1.2	15.20	0	0.00	15.15	1.2	2,515	0.05%
2023/12/29	3	15.25	0	0.00	15.20	3	2,498	0.12%
2023/12/26	0	0.00	6	15.18	15.10	-6	2,395	-0.25%
2023/12/25	27.1	14.86	21	14.85	14.85	6.1	2,213	0.27%
2023/12/21	0	0.00	3	15.30	15.30	-3	1,937	-0.15%
2023/12/20	0.1	15.10	0	0.00	15.05	0.1	1,865	0.01%
2023/12/19	3	14.90	0	0.00	14.90	3	1,841	0.16%
2023/12/18	20	15.35	20	15.25	15.20	0	1,754	0.00%
2023/12/15	20	15.30	20	15.25	15.25	0	1,714	0.00%
2023/12/14	0.1	15.25	0	0.00	15.20	0.1	1,614	0.01%
2023/12/13	0.1	15.25	0	0.00	15.15	0.1	1,560	0.01%
2023/12/11	4.2	15.26	3	15.25	15.20	1.2	1,441	0.08%
2023/12/08	9	15.80	0	0.00	15.70	9	1,371	0.66%
2023/12/07	13	15.90	0	0.00	15.70	13	1,337	0.97%
2023/12/06	38	15.95	0	0.00	15.95	38	1,305	2.91%
2023/12/05	3	16.00	0	0.00	16.00	3	1,296	0.23%
2023/12/04	10	16.05	1	15.95	16.00	9	1,276	0.71%
2023/11/30	3	16.05	0	0.00	16.05	3	1,242	0.24%
2023/11/24	0	0.00	29	16.85	16.75	-29	1,085	-2.67%
2023/11/22	6.5	16.41	4.7	16.46	16.45	1.8	1,038	0.17%
2023/11/21	23.2	16.42	0	0.00	16.55	23.2	1,030	2.25%
2023/11/09	0	16.05	0	0.00	15.85	0	1,163	0.00%
2023/11/06	0	16.20	0	0.00	16.15	0	1,275	0.00%
2023/11/02	0	0.00	3	15.90	15.90	-3	1,287	-0.23%
2023/10/30	0.1	15.95	6	15.85	15.85	-5.9	1,372	-0.43%
2023/10/24	0	0.00	2	15.90	15.90	-2	1,451	-0.14%
2023/10/16	1	16.50	0	0.00	16.60	1	1,524	0.07%
2023/10/02	3	16.65	0	0.00	16.60	3	1,671	0.18%
2023/09/19	0	0.00	5	17.50	17.45	-5	1,751	-0.29%
2023/09/18	0	0.00	10	17.45	17.40	-10	1,745	-0.57%
2023/09/15	40	17.53	40	17.28	17.25	0	1,753	0.00%
2023/09/13	0	0.00	9	17.49	17.55	-9	1,748	-0.51%
2023/09/12	20	17.15	20	17.03	17.00	0	1,729	0.00%
2023/09/11	0	0.00	1	17.30	17.10	-1	1,733	-0.06%
2023/09/01	10	16.80	10	16.95	17.00	0	1,729	0.00%
2023/08/31	0.1	16.90	0	0.00	16.80	0.1	1,719	0.01%
2023/08/25	0	0.00	1	16.70	16.70	-1	1,808	-0.06%
2023/08/21	0.1	16.75	2	16.65	16.60	-1.9	1,824	-0.10%
2023/08/18	0	16.93	0	0.00	16.85	0	1,825	0.00%
2023/08/16	10	16.60	0	0.00	16.50	10	1,787	0.56%
2023/08/15	20.1	17.02	0	0.00	16.95	20.1	1,758	1.14%
2023/08/14	11	17.48	0	0.00	17.25	11	1,706	0.64%
2023/08/04	1	18.90	0	0.00	18.80	1	1,711	0.06%
2023/08/02	0	0.00	20	18.90	18.70	-20	1,718	-1.16%
2023/07/14	10	18.35	10	18.50	18.45	0	2,014	0.00%
2023/07/07	10	18.50	0	0.00	18.65	10	2,329	0.43%
2023/07/06	10	18.80	0	0.00	18.80	10	2,319	0.43%
2023/06/29	0	0.00	10	19.40	19.30	-10	2,438	-0.41%
2023/06/27	0	0.00	20	19.20	19.25	-20	2,458	-0.81%
2023/06/26	0	0.00	20	19.25	19.30	-20	2,504	-0.80%
2023/06/19	0	0.00	10	19.40	19.35	-10	2,530	-0.40%
2023/06/16	0	0.00	7	19.45	19.45	-7	2,543	-0.28%
2023/06/15	0	0.00	1	19.20	19.30	-1	2,531	-0.04%
2023/06/14	1	19.20	0	0.00	19.30	1	2,556	0.04%
2023/06/13	0	0.00	20	19.25	19.20	-20	2,599	-0.77%
2023/06/09	1	19.45	0	0.00	19.45	1	2,629	0.04%
2023/06/05	0	0.00	1	19.70	19.65	-1	2,703	-0.04%
2023/05/31	10	18.90	0	0.00	19.00	10	2,689	0.37%
2023/05/22	0	0.00	1	19.15	19.15	-1	2,696	-0.04%
2023/05/19	1	19.00	0	0.00	19.00	1	2,708	0.04%
2023/05/18	0	0.00	1	19.20	19.20	-1	2,706	-0.04%
2023/05/12	11	18.80	0.4	18.91	18.90	10.6	2,774	0.38%
2023/05/11	11	18.80	0.4	18.91	18.75	10.6	2,751	0.39%
2023/05/03	5	19.85	5	19.85	19.85	0	2,862	0.00%
2023/04/28	0	0.00	9	20.23	20.25	-9	2,931	-0.31%
2023/04/27	0	0.00	10	20.35	20.30	-10	2,925	-0.34%
2023/04/25	1	20.55	0	0.00	20.30	1	2,926	0.03%
2023/04/24	0	0.00	1	20.80	20.80	-1	2,921	-0.03%
2023/04/18	0	0.00	1	20.55	20.55	-1	2,732	-0.04%
2023/04/12	0	0.00	4	20.60	20.60	-4	2,543	-0.16%
2023/04/10	0	0.00	20	20.43	20.40	-20	2,513	-0.80%
2023/04/07	0.1	20.10	0	0.00	20.20	0.1	2,507	0.00%
2023/04/06	0.1	20.50	4	20.45	20.15	-3.9	2,542	-0.15%
2023/03/30	4.2	19.78	0	0.00	19.80	4.2	2,528	0.17%
2023/03/28	10	20.10	10	19.80	19.80	0	2,687	0.00%
2023/03/27	3	19.90	11	19.76	20.00	-8	2,697	-0.30%
2023/03/24	0	0.00	1	19.70	19.60	-1	2,738	-0.04%
2023/03/20	0	0.00	4	19.63	19.55	-4	2,903	-0.14%
2023/03/16	15	19.01	0	0.00	18.90	15	3,124	0.48%
2023/03/15	2	19.48	0	0.00	19.45	2	3,186	0.06%
2023/03/10	6	19.63	1	19.70	19.60	5	3,538	0.14%
2023/03/08	1	19.95	0.1	19.90	20.00	0.9	4,351	0.02%
2023/02/23	1	19.95	0	0.00	19.95	1	4,680	0.02%
2023/02/16	0.1	19.75	0	0.00	19.65	0.1	4,872	0.00%
2023/02/15	0	0.00	1	19.70	19.65	-1	4,963	-0.02%
2023/02/13	1	19.20	0	0.00	19.40	1	5,002	0.02%
2023/02/10	11	19.40	0	0.00	19.30	11	5,003	0.22%
2023/02/08	4	19.60	0	0.00	19.60	4	4,977	0.08%
2023/02/02	20	20.10	20	20.00	19.95	0	4,851	0.00%
2023/01/12	0	0.00	1	19.50	19.60	-1	4,591	-0.02%
2023/01/11	1	19.35	10	19.40	19.35	-9	4,543	-0.20%
2023/01/09	1	19.30	0	0.00	19.35	1	4,516	0.02%
2023/01/05	3	19.38	0	0.00	19.30	3	4,514	0.07%
2022/12/29	0	0.00	5	18.85	18.80	-5	4,415	-0.11%
2022/12/26	0	0.00	40	19.20	19.10	-40	4,384	-0.91%
2022/12/23	0	0.00	0.1	18.80	18.95	-0.1	4,368	0.00%
2022/12/21	0.1	18.40	0	0.00	18.15	0.1	4,338	0.00%
2022/12/20	23	18.28	0	0.00	18.25	23	4,264	0.54%
2022/12/19	20.1	18.35	20	18.45	18.35	0.1	4,281	0.00%
2022/12/16	20	18.45	0	0.00	18.35	20	4,271	0.47%
2022/12/15	0	0.00	0.1	19.05	19.05	-0.1	4,192	0.00%
2022/12/12	4.1	18.47	0	0.00	18.45	4.1	4,095	0.10%
2022/12/09	5	19.37	0	0.00	19.00	5	4,067	0.12%
2022/12/05	10	20.15	1	20.15	20.20	9	3,604	0.25%
2022/12/02	10	20.30	0	0.00	20.30	10	3,560	0.28%
2022/12/01	19	20.62	20	20.90	20.70	-1	3,402	-0.03%
2022/11/30	0	0.00	51	20.78	20.80	-51	2,936	-1.74%
2022/11/29	21	18.91	0	0.00	18.95	21	2,586	0.81%
2022/11/25	0	0.00	10	18.05	18.30	-10	2,377	-0.42%
2022/11/21	0	0.00	30	17.35	17.35	-30	2,281	-1.32%
2022/11/14	0	0.00	6	17.30	17.80	-6	2,318	-0.26%
2022/11/11	20	18.55	20	18.20	18.05	0	2,211	0.00%
2022/11/07	20	18.05	20	18.05	18.05	0	2,362	0.00%
2022/11/02	0	17.70	0	0.00	17.70	0	2,371	0.00%
2022/10/27	20	17.55	20	17.60	17.65	0	2,459	0.00%
2022/10/18	0.1	17.40	0	0.00	17.45	0.1	2,447	0.00%
2022/10/13	30	17.03	42	16.76	16.80	-12	2,486	-0.48%
2022/10/11	0	0.00	1	17.70	17.50	-1	2,508	-0.04%
2022/10/07	0	0.00	1	17.95	18.00	-1	2,567	-0.04%
2022/10/05	30	17.90	30	17.80	17.85	0	2,950	0.00%
2022/09/27	1	17.65	0	0.00	17.55	1	3,304	0.03%
2022/09/01	8	18.65	0	0.00	18.70	8	3,667	0.22%
2022/08/31	0	0.00	7	18.70	18.80	-7	3,658	-0.19%
2022/08/30	17	18.80	0	0.00	18.75	17	3,674	0.46%
2022/08/26	2	19.10	0	0.00	19.15	2	3,702	0.05%
2022/08/25	0	0.00	10	19.10	19.10	-10	3,735	-0.27%
2022/08/24	21	19.21	55	19.26	19.20	-34	3,731	-0.91%
2022/08/23	0	0.00	30	18.82	18.90	-30	3,674	-0.82%
2022/08/22	5	18.79	20	18.75	18.90	-15	3,717	-0.40%
2022/08/19	0	18.80	0	0.00	18.90	0	3,723	0.00%
2022/08/18	5	18.70	0	0.00	18.70	5	3,735	0.13%
2022/08/17	13	18.71	0	0.00	18.70	13	3,748	0.35%
2022/08/16	10	19.06	2	19.00	18.85	8	3,712	0.22%
2022/08/15	10	19.15	0	0.00	19.20	10	3,655	0.27%
2022/08/12	2	19.25	2	19.40	19.25	0	3,634	0.00%
2022/08/11	0	0.00	25	19.70	19.85	-25	3,577	-0.70%
2022/08/05	2	19.35	0	0.00	19.40	2	3,700	0.05%
2022/08/03	5	19.35	0	0.00	19.35	5	3,773	0.13%
2022/08/02	10	19.60	0	0.00	19.60	10	3,817	0.26%
2022/07/28	0.1	19.80	0	0.00	19.75	0.1	4,002	0.00%
2022/07/26	10	19.65	18	19.65	19.65	-8	4,062	-0.20%
2022/07/19	0.2	19.00	0	0.00	19.35	0.2	4,361	0.00%
2022/07/18	40	18.98	40	18.95	18.90	0	4,350	0.00%
2022/07/15	20	18.90	20	18.85	18.80	0	4,367	0.00%
2022/07/14	20	18.90	21	19.18	19.20	-1	4,323	-0.02%
2022/07/13	1	20.60	0	0.00	20.60	1	4,147	0.02%
2022/07/08	30	21.78	30	21.73	21.65	0	3,871	0.00%
2022/07/07	1	21.15	0	0.00	21.55	1	3,848	0.03%
2022/07/06	30	21.77	30	21.47	21.40	0	3,823	0.00%
2022/06/23	20	22.75	10	22.45	22.35	10	4,515	0.22%
2022/06/21	1	22.90	0	0.00	23.10	1	4,418	0.02%
2022/06/06	20	24.83	0	0.00	24.55	20	4,808	0.42%
2022/06/02	20	24.75	0	0.00	24.75	20	4,978	0.40%
2022/06/01	0	0.00	1	24.65	24.50	-1	5,083	-0.02%
2022/05/27	0	0.00	1	24.05	24.00	-1	5,388	-0.02%
2022/05/19	4	24.00	0	0.00	24.15	4	5,774	0.07%
2022/05/12	0	0.00	30	23.95	23.45	-30	6,070	-0.49%
2022/05/11	22	24.15	20	24.18	24.20	2	6,223	0.03%
2022/05/10	31	24.19	30	24.27	24.25	1	6,404	0.02%
2022/05/09	1	25.00	0	0.00	24.60	1	6,485	0.02%
2022/04/29	0	0.00	1	26.00	26.05	-1	6,777	-0.01%
2022/04/27	1	25.50	0	0.00	25.05	1	6,853	0.01%
2022/04/21	1	26.40	0	0.00	26.50	1	6,834	0.01%
2022/04/08	1	26.50	0	0.00	26.60	1	7,422	0.01%
2022/04/07	2	26.45	0	0.00	26.25	2	7,512	0.03%
2022/04/01	1	26.95	0.1	27.15	27.00	0.9	7,483	0.01%
2022/03/31	47.1	27.58	0	0.00	27.30	47.1	7,388	0.64%
2022/03/30	48	27.94	2	28.00	27.85	46	7,366	0.62%
2022/03/29	2	26.80	0	0.00	26.80	2	7,049	0.03%
2022/03/28	0	0.00	2	26.55	26.80	-2	7,062	-0.03%
2022/03/24	0	0.00	1	26.95	26.95	-1	7,056	-0.01%
2022/03/23	0	0.00	12	27.15	27.15	-12	7,109	-0.17%
2022/03/22	0	0.00	10	27.05	27.15	-10	7,152	-0.14%
2022/03/18	0	0.00	2	26.75	26.55	-2	7,296	-0.03%
2022/03/17	0	0.00	5	26.64	26.75	-5	7,342	-0.07%
2022/03/16	2	26.35	3	26.35	26.30	-1	7,413	-0.01%
2022/03/15	0	0.00	10	26.45	26.40	-10	7,471	-0.13%
2022/03/14	7	26.53	6	26.62	26.80	1	7,632	0.01%
2022/03/11	1	26.20	1	26.25	26.25	0	7,710	0.00%
2022/03/10	31	26.39	3	26.40	26.50	28	7,763	0.36%
2022/03/09	17	26.61	10	26.80	26.10	7	7,810	0.09%
2022/03/08	9	27.10	2	26.68	26.70	7	7,737	0.09%
2022/03/07	9	27.87	0	0.00	27.75	9	7,794	0.12%
2022/03/04	0	0.00	20	28.70	28.65	-20	8,034	-0.25%
2022/03/02	11	28.82	11	28.89	28.85	0	9,203	0.00%
2022/03/01	40	28.60	41	28.69	28.75	-1	9,854	-0.01%
2022/02/22	1	28.30	0	0.00	28.35	1	10,231	0.01%
2022/02/16	0	0.00	40	28.25	28.25	-40	10,722	-0.37%
2022/02/15	1	28.35	20	28.30	28.35	-19	11,238	-0.17%
2022/02/14	5	28.72	3	28.50	28.30	2	11,335	0.02%
2022/02/11	2	29.00	7	28.96	29.00	-5	11,247	-0.04%
2022/02/10	5	28.81	6	28.78	28.80	-1	11,082	-0.01%
2022/02/09	1	28.40	0	0.00	28.50	1	10,962	0.01%
2022/02/08	1	28.10	3	28.05	28.25	-2	10,899	-0.02%
2022/02/07	1	27.45	0	0.00	27.80	1	10,850	0.01%
2022/01/26	10	26.50	10	26.65	26.60	0	10,807	0.00%
2022/01/25	2	26.53	0	0.00	26.50	2	10,809	0.02%
2022/01/24	1	27.00	0	0.00	27.00	1	10,773	0.01%
2022/01/21	3	27.60	0	0.00	27.50	3	10,718	0.03%
2022/01/19	1	27.60	3	27.73	27.60	-2	10,619	-0.02%
2022/01/17	0	0.00	3	27.88	28.05	-3	10,569	-0.03%
2022/01/14	2	27.73	0	0.00	27.85	2	10,674	0.02%
2022/01/13	54	28.04	61	28.06	28.05	-7	10,691	-0.07%
2022/01/12	0	0.00	20	27.68	27.75	-20	10,724	-0.19%
2022/01/11	1	27.60	5	27.55	27.65	-4	10,735	-0.04%
2022/01/10	3	28.05	0	0.00	28.05	3	10,654	0.03%
2022/01/07	1	28.75	9	28.50	28.25	-8	10,611	-0.08%
2022/01/06	0	0.00	33	28.08	28.10	-33	10,514	-0.31%
2022/01/04	0	0.00	1	28.20	28.25	-1	10,557	-0.01%
2022/01/03	30	28.49	0	0.00	28.40	30	10,591	0.28%
2021/12/30	30	28.92	20	28.75	28.70	10	10,636	0.09%
2021/12/24	0	0.00	2	28.40	28.40	-2	11,428	-0.02%
2021/12/20	0	0.00	15	28.18	28.10	-15	13,086	-0.11%
2021/12/17	32	28.15	37	28.30	28.30	-5	13,159	-0.04%
2021/12/16	3	27.95	0	0.00	27.90	3	13,171	0.02%
2021/12/15	35	28.09	30	28.00	27.95	5	13,213	0.04%
2021/12/14	22	28.24	0	0.00	28.10	22	13,455	0.16%
2021/12/13	0	0.00	1	28.15	28.15	-1	13,645	-0.01%
2021/12/10	2	28.28	0	0.00	28.20	2	13,719	0.01%
2021/12/09	2	28.48	5	28.50	28.45	-3	13,672	-0.02%
2021/12/08	50	28.91	52	28.66	28.55	-2	13,661	-0.01%
2021/12/07	33	28.64	9	28.65	28.75	24	13,548	0.18%
2021/12/06	5	28.35	0	0.00	28.35	5	13,459	0.04%
2021/12/03	30	28.65	0	0.00	28.50	30	13,445	0.22%
2021/12/02	11	28.51	6	28.40	28.40	5	13,374	0.04%
2021/12/01	5	28.46	0	0.00	28.70	5	13,300	0.04%
2021/11/30	24	28.79	11	29.12	28.75	13	13,134	0.10%
2021/11/29	11	28.80	10	28.73	28.70	1	12,856	0.01%
2021/11/26	26.3	29.99	49	29.92	29.80	-22.8	12,642	-0.18%
2021/11/25	9	29.63	0	0.00	29.75	9	11,857	0.08%
2021/11/24	0	0.00	21	28.89	29.20	-21	11,104	-0.19%
2021/11/23	10	28.20	10	28.15	28.15	0	10,814	0.00%
2021/11/22	12	28.34	0.1	28.25	28.30	11.9	10,788	0.11%
2021/11/19	5	28.70	5	28.50	28.50	0	10,778	0.00%
2021/11/18	10	28.50	0	0.00	28.70	10	10,714	0.09%
2021/11/17	35	28.20	35	28.22	28.15	0	10,699	0.00%
2021/11/16	39	28.35	40	28.48	28.45	-1	10,782	-0.01%
2021/11/15	10	29.18	5	28.65	28.80	5	10,695	0.05%
2021/11/12	1	29.00	14	28.69	29.55	-13	10,498	-0.12%
2021/11/11	10	27.70	0	0.00	27.50	10	10,105	0.10%
2021/11/10	10	28.20	0	0.00	28.15	10	10,236	0.10%
2021/11/08	0	0.00	2	27.65	27.85	-2	10,598	-0.02%
2021/11/05	0	0.00	1	27.55	27.55	-1	10,861	-0.01%
2021/11/04	5	27.30	4	27.05	27.10	1	10,873	0.01%
2021/11/03	0	0.00	4	27.50	27.50	-4	10,892	-0.04%
2021/11/02	2	27.15	30	27.05	26.95	-28	11,027	-0.25%
2021/11/01	19	26.93	15	27.12	27.05	4	11,256	0.04%
2021/10/29	20	26.90	20	26.95	27.00	0	11,323	0.00%
2021/10/28	0	0.00	10	26.75	26.95	-10	11,313	-0.09%
2021/10/27	1	26.55	0	0.00	26.55	1	11,359	0.01%
2021/10/26	0	0.00	7	26.80	26.80	-7	11,391	-0.06%
2021/10/25	45	26.75	5	26.55	26.80	40	11,456	0.35%
2021/10/22	1	26.40	4	26.40	26.35	-3	11,536	-0.03%
2021/10/21	10	26.83	14	26.92	26.85	-4	11,544	-0.03%
2021/10/20	11	27.04	0	0.00	26.90	11	11,630	0.09%
2021/10/19	15	27.20	11	27.30	27.30	4	11,719	0.03%
2021/10/18	0	0.00	4	27.40	27.35	-4	11,753	-0.03%
2021/10/14	1	26.90	0	0.00	26.95	1	12,027	0.01%
2021/10/13	16	27.64	5	27.15	27.15	11	12,000	0.09%
2021/10/12	6	27.98	0	0.00	27.75	6	12,108	0.05%
2021/10/08	25	28.43	0	0.00	28.10	25	12,156	0.21%
2021/10/07	5	28.10	5	28.25	28.70	0	12,374	0.00%
2021/10/06	2	28.40	2	28.00	28.10	0	12,730	0.00%
2021/10/04	61	28.11	54	26.96	26.85	7	12,812	0.05%
2021/10/01	14	28.41	13	28.11	28.10	1	12,723	0.01%
2021/09/30	52	29.38	47	28.96	28.95	5	12,932	0.04%
2021/09/29	19	30.73	12	30.17	29.80	7	13,036	0.05%
2021/09/28	3	30.57	0	0.00	31.00	3	13,169	0.02%
2021/09/27	0	0.00	70.1	30.31	30.35	-70.1	16,563	-0.42%
2021/09/24	0	0.00	4	29.65	29.25	-4	18,467	-0.02%
2021/09/23	0	0.00	1	29.20	29.15	-1	18,717	-0.01%
2021/09/22	7	28.33	12	28.56	28.65	-5	18,974	-0.03%
2021/09/17	28	29.41	17.2	29.37	29.10	10.8	19,124	0.06%
2021/09/16	44	29.45	37	29.59	29.90	7	18,943	0.04%
2021/09/15	5	29.00	5	29.25	28.80	0	18,890	0.00%
2021/09/08	1	28.40	0	0.00	28.45	1	19,913	0.01%
2021/09/07	5	28.70	0	0.00	28.85	5	20,858	0.02%
2021/09/06	31.1	28.75	0	0.00	28.50	31.1	21,221	0.15%
2021/09/02	5	29.40	1	29.40	29.45	4	22,413	0.02%
2021/09/01	5	30.12	0	0.00	30.10	5	22,929	0.02%
2021/08/31	3	30.12	0	0.00	30.45	3	23,466	0.01%
2021/08/30	3	29.50	0	0.00	29.50	3	24,389	0.01%
2021/08/27	0	0.00	0	29.40	29.50	0	24,911	0.00%
2021/08/26	40	29.06	40	28.98	29.05	0	25,559	0.00%
2021/08/25	5	28.70	0.1	28.75	28.90	5	26,376	0.02%
2021/08/24	1	28.55	0	0.00	28.75	1	26,576	0.00%
2021/08/23	36	28.29	30.2	28.53	28.45	5.8	26,948	0.02%
2021/08/20	38	28.34	23	28.40	28.10	15	27,069	0.06%
2021/08/19	8	29.45	3.1	29.62	29.00	4.9	27,083	0.02%
2021/08/18	55	28.98	50	29.35	29.95	5	27,251	0.02%
2021/08/16	66	30.54	2.1	29.91	29.90	63.9	27,993	0.23%
2021/08/13	5.5	31.38	1	31.25	31.20	4.5	28,018	0.02%
2021/08/12	6	31.25	24.5	30.69	31.30	-18.5	28,173	-0.07%
2021/08/11	66	30.09	6	30.15	30.00	60	28,360	0.21%
2021/08/10	0	0.00	42	30.50	30.70	-42	28,688	-0.15%
2021/08/06	0	0.00	74	30.89	30.95	-74	29,674	-0.25%
2021/08/05	1	31.05	30	31.10	30.90	-29	29,798	-0.10%
2021/07/30	0	0.00	34	29.21	29.15	-34	31,833	-0.11%
2021/07/29	45	29.13	40	29.28	29.30	5	32,167	0.02%
2021/07/28	2	28.73	1	28.60	28.90	1	32,510	0.00%
2021/07/27	40	29.33	41	29.32	29.25	-1	33,073	0.00%
2021/07/26	40	30.23	52	29.81	29.75	-12	33,683	-0.04%
2021/07/23	1	30.05	0	0.00	30.45	1	34,349	0.00%
2021/07/22	11.1	29.76	11	29.40	29.45	0.1	34,457	0.00%
2021/07/21	31.5	29.22	1	29.55	29.30	30.5	34,896	0.09%
2021/07/20	44	30.36	44	30.11	30.05	0	35,053	0.00%
2021/07/19	5	31.40	0	0.00	31.40	5	35,307	0.01%
2021/07/16	1	31.35	0	0.00	31.30	1	36,742	0.00%
2021/07/15	3	30.57	19	30.90	31.15	-16	37,062	-0.04%
2021/07/14	61.2	29.96	1	29.80	30.05	60.2	37,787	0.16%
2021/07/13	59	30.84	0	0.00	30.15	59	38,665	0.15%
2021/07/12	14	31.91	13	31.72	31.45	1	38,720	0.00%
2021/07/09	2	31.98	5	31.95	31.80	-3	39,020	-0.01%
2021/07/08	47	31.71	57	31.90	32.10	-10	39,246	-0.03%
2021/07/07	25	32.45	21	31.84	31.80	4	39,497	0.01%
2021/07/06	22	32.69	29	33.04	33.35	-7	39,662	-0.02%
2021/07/05	25	32.71	24	32.90	32.75	1	39,482	0.00%
2021/07/02	128	34.22	72.5	33.82	32.00	55.5	39,015	0.14%	大買/
2021/07/01	35	31.88	40.1	32.30	32.90	-5.1	35,475	-0.01%
2021/06/30	6	29.86	11	29.93	29.95	-5	33,491	-0.01%
2021/06/29	11	29.40	15	29.73	29.30	-4	33,314	-0.01%
2021/06/28	21	29.30	20	29.56	29.70	1	33,309	0.00%
2021/06/25	1	29.25	2	29.18	29.05	-1	33,238	0.00%
2021/06/24	1	28.65	0	0.00	29.15	1	33,558	0.00%
2021/06/23	40	29.18	0	0.00	28.75	40	34,034	0.12%
2021/06/22	3	29.07	1	29.35	29.00	2	34,354	0.01%
2021/06/21	92	28.55	3	28.65	28.50	89	34,152	0.26%
2021/06/18	5	29.48	3	29.15	29.10	2	33,904	0.01%
2021/06/17	34	28.85	35	29.22	29.55	-1	33,817	0.00%
2021/06/16	33	29.79	14	29.99	29.05	19	33,732	0.06%
2021/06/15	62	30.19	6	30.23	30.10	56	32,787	0.17%
2021/06/11	5	29.94	17	30.39	30.00	-12	32,499	-0.04%
2021/06/09	28	30.20	17	30.00	30.05	11	31,523	0.03%
2021/06/08	12	29.95	5	29.86	29.80	7	31,112	0.02%
2021/06/07	94	29.71	191	29.66	29.80	-97	30,592	-0.32%	大賣/
2021/06/04	178	28.60	3	28.63	28.60	175	29,651	0.59%	大買/鉅額交易
2021/06/03	21	28.31	28	28.43	28.50	-7	29,516	-0.02%
2021/06/02	34	27.70	19	27.84	27.60	15	29,646	0.05%
2021/06/01	7	26.98	0	0.00	27.00	7	28,925	0.02%
2021/05/31	8	27.03	3	27.20	26.80	5	28,924	0.02%
2021/05/28	0	0.00	1	26.40	26.20	-1	28,562	0.00%
2021/05/27	4	25.89	4	25.85	25.75	0	28,446	0.00%
2021/05/26	7	25.96	11	26.04	26.05	-4	28,348	-0.01%
2021/05/25	31	26.34	26	26.04	25.90	5	28,179	0.02%
2021/05/24	22	25.05	13	25.22	25.15	9	27,684	0.03%
2021/05/21	0.5	24.75	0	0.00	24.80	0.5	27,756	0.00%
2021/05/20	1	24.85	1	25.15	24.00	0	27,565	0.00%
2021/05/19	26	24.63	30	24.38	24.45	-4	27,252	-0.01%
2021/05/18	7.1	24.49	8	24.66	24.85	-1	26,955	0.00%
2021/05/17	7	24.61	2	24.50	24.05	5	26,378	0.02%
2021/05/14	1	27.50	1	27.50	26.70	0	25,940	0.00%
2021/05/13	28	25.19	15	25.80	25.00	13	25,311	0.05%
2021/05/12	5	26.34	15	25.69	25.70	-10	25,069	-0.04%
2021/05/11	1	27.60	5	29.12	28.00	-4	24,485	-0.02%
2021/05/10	11	28.60	15	28.93	28.90	-4	23,939	-0.02%
2021/05/07	14	29.30	0	0.00	29.05	14	23,292	0.06%
2021/05/06	2	32.10	3	32.02	32.25	-1	22,826	0.00%
2021/05/05	0	0.00	5	31.08	31.30	-5	22,518	-0.02%
2021/05/04	10	30.15	1	31.45	30.20	9	22,164	0.04%
2021/05/03	19.2	33.21	22	33.48	32.65	-2.9	21,499	-0.01%
2021/04/29	8	33.04	7	33.16	33.50	1	20,888	0.00%
2021/04/28	2	32.93	62	32.94	32.50	-60	20,155	-0.30%
2021/04/27	63	31.97	4	32.19	32.60	59	20,086	0.29%
2021/04/26	6	31.80	1	31.90	32.10	5	19,617	0.03%
2021/04/23	3	31.10	13	30.90	31.30	-10	19,396	-0.05%
2021/04/22	24	32.99	18.4	32.90	31.75	5.6	19,134	0.03%
2021/04/21	7	31.48	15	31.33	31.40	-8	17,793	-0.04%
2021/04/20	326	31.01	205	31.49	31.85	121	17,379	0.70%	大買/大賣/鉅額交易
2021/04/19	12	32.23	110.1	32.48	32.65	-98.1	16,683	-0.59%	大賣/
2021/04/16	0	0.00	1	29.30	29.70	-1	15,557	-0.01%
2021/04/15	9	29.14	11	29.15	29.15	-2	15,203	-0.01%
2021/04/13	7.1	29.14	3	28.60	28.20	4.1	14,843	0.03%
2021/04/12	13	29.12	11	29.06	29.60	2	14,702	0.01%
2021/04/09	21	28.00	5	28.00	28.45	16	14,253	0.11%
2021/04/08	2	27.55	165	27.90	28.00	-163	14,186	-1.15%	大賣/鉅額交易
2021/04/07	5	27.61	20	27.55	27.80	-15	14,574	-0.10%
2021/04/06	2	27.90	1	27.90	27.90	1	14,641	0.01%
2021/04/01	140	27.38	0	0.00	27.30	140	14,455	0.97%	大買/鉅額交易
2021/03/31	40	27.55	0	0.00	27.50	40	14,359	0.28%
2021/03/30	5	27.05	7	26.96	27.30	-2	14,217	-0.01%
2021/03/29	1	26.95	2	27.18	27.00	-1	14,377	-0.01%
2021/03/26	14	27.09	3	26.63	26.80	11	15,094	0.07%
2021/03/25	2	26.25	4	26.01	25.95	-2	14,603	-0.01%
2021/03/19	0	0.00	5	24.15	24.10	-5	14,283	-0.04%
2021/03/12	1	25.35	2	25.40	25.30	-1	14,393	-0.01%
2021/03/11	0	0.00	1	25.70	25.10	-1	14,430	-0.01%
2021/03/10	0	0.00	23	25.23	25.35	-23	14,519	-0.16%
2021/03/09	21	25.22	42	25.20	25.25	-21	14,525	-0.14%
2021/03/08	77	25.65	31	25.41	25.65	46	14,413	0.32%
2021/03/05	5	24.50	0	0.00	23.85	5	13,681	0.04%
2021/03/04	0	0.00	1	24.45	24.35	-1	13,792	-0.01%
2021/03/02	2	23.70	23	24.17	23.55	-21	13,978	-0.15%
2021/02/26	7	23.71	0	0.00	23.85	7	14,156	0.05%
2021/02/24	18	24.08	7	24.09	23.65	11	14,651	0.08%
2021/02/23	1	24.55	15	23.99	24.35	-14	14,864	-0.09%
2021/02/18	0	0.00	1	23.75	23.25	-1	15,492	-0.01%
2021/02/17	0	0.00	1	23.20	23.00	-1	15,831	-0.01%
2021/02/05	0	0.00	9	22.57	22.60	-9	16,518	-0.05%
2021/02/04	0	0.00	2	22.45	22.55	-2	16,886	-0.01%
2021/02/02	5	21.70	2	21.70	21.80	3	17,681	0.02%
2021/02/01	6	20.88	8	20.95	21.55	-2	18,013	-0.01%
2021/01/28	3	21.07	1	21.20	21.05	2	18,452	0.01%
2021/01/27	2	21.53	0	0.00	21.55	2	18,929	0.01%
2021/01/26	3	21.63	1	22.00	21.85	2	19,461	0.01%
2021/01/25	1	21.90	0	0.00	22.15	1	20,193	0.00%
2021/01/22	0	0.00	3	21.67	22.00	-3	20,509	-0.01%
2021/01/21	1	21.25	0	0.00	21.40	1	20,749	0.00%
2021/01/20	4	21.19	1	21.25	21.10	3	21,386	0.01%
2021/01/18	1	21.60	1	22.10	22.45	0	23,010	0.00%
2021/01/14	0	0.00	1	23.45	23.45	-1	23,266	0.00%
2021/01/11	3	23.32	3	23.45	23.35	0	23,266	0.00%
2021/01/08	0	0.00	1	23.60	23.50	-1	23,488	0.00%
2021/01/07	3	23.95	3	23.60	23.95	0	23,507	0.00%
2021/01/06	2	23.33	5	23.75	23.35	-3	23,377	-0.01%
2021/01/05	1	24.40	36	24.55	24.30	-35	23,331	-0.15%
2021/01/04	0	0.00	2	23.80	24.10	-2	23,022	-0.01%
2020/12/30	14	23.38	15	23.88	23.55	-1	22,459	0.00%
2020/12/29	0	0.00	1	23.00	23.10	-1	21,832	0.00%
2020/12/28	0	0.00	4	22.85	22.95	-4	21,601	-0.02%
2020/12/25	2	22.75	5	22.85	22.75	-3	21,460	-0.01%
2020/12/23	13	22.49	2	22.25	22.30	11	21,281	0.05%
2020/12/22	53	23.19	63	22.93	22.20	-10	21,110	-0.05%
2020/12/21	7	21.73	1	21.95	22.20	6	20,107	0.03%
2020/12/17	3	21.55	0	0.00	21.35	3	19,999	0.02%
2020/12/16	0	0.00	6	21.82	21.85	-6	19,924	-0.03%
2020/12/15	5	21.52	1	21.35	21.40	4	19,902	0.02%
2020/12/14	0	0.00	2	21.75	22.25	-2	19,836	-0.01%
2020/12/11	5	22.29	0	0.00	22.00	5	19,820	0.03%
2020/12/10	9	22.49	3	22.65	22.45	6	19,784	0.03%
2020/12/09	2	22.10	0	0.00	22.35	2	19,778	0.01%
2020/12/08	1	22.55	0	0.00	22.35	1	20,209	0.00%
2020/12/07	0.1	22.50	5	22.50	22.50	-4.9	20,619	-0.02%
2020/12/04	2.6	23.03	0	0.00	23.00	2.6	20,686	0.01%
2020/12/02	11.5	23.15	15	22.85	22.70	-3.5	21,995	-0.02%
2020/12/01	13	23.40	1	23.35	23.55	12	22,003	0.05%
2020/11/30	8	23.51	5	23.71	23.40	3	22,222	0.01%
2020/11/27	1	23.10	1	23.25	23.25	0	22,335	0.00%
2020/11/26	3	23.42	0	0.00	23.45	3	22,207	0.01%
2020/11/25	6	23.52	0	0.00	23.45	6	22,044	0.03%
2020/11/24	7	23.50	29	23.48	23.45	-22	22,175	-0.10%
2020/11/23	0	0.00	3	24.00	24.00	-3	22,055	-0.01%
2020/11/20	7	23.85	1	23.40	23.50	6	21,847	0.03%
2020/11/19	15	24.08	0	0.00	24.10	15	21,994	0.07%
2020/11/18	16	24.30	6	23.98	24.00	10	22,015	0.05%
2020/11/17	1	23.45	2.2	23.75	23.70	-1.2	21,592	-0.01%
2020/11/16	16	22.90	29	23.22	23.40	-13	21,668	-0.06%
2020/11/13	13	23.47	12	23.29	23.05	1	21,653	0.00%
2020/11/12	5	23.04	3	22.75	22.60	2	21,895	0.01%
2020/11/11	7	23.91	13	23.65	23.55	-6	22,015	-0.03%
2020/11/10	2.1	23.09	0	0.00	23.15	2.1	22,065	0.01%
2020/11/09	6.1	23.05	3	23.00	23.65	3.1	21,824	0.01%
2020/11/04	10	22.95	5	23.55	22.80	5	21,000	0.02%
2020/11/03	5	22.92	14	22.98	23.05	-9	20,453	-0.04%
2020/11/02	19	23.10	22	22.48	22.30	-3	19,871	-0.02%
2020/10/30	7	22.80	1	22.60	22.75	6	19,090	0.03%
2020/10/29	2	22.30	10	22.45	22.75	-8	18,736	-0.04%
2020/10/28	16	22.31	37	22.72	22.50	-21	18,375	-0.11%
2020/10/27	6	22.40	59	22.52	22.15	-53	17,655	-0.30%
2020/10/26	23	21.85	17	22.23	21.35	6	16,454	0.04%
2020/10/23	11	21.05	6	21.14	21.15	5	15,739	0.03%
2020/10/22	12	20.49	2	20.65	20.55	10	15,560	0.06%
2020/10/21	0	0.00	1	20.55	20.55	-1	15,323	-0.01%
2020/10/20	2	20.28	3	20.18	20.30	-1	15,212	-0.01%
2020/10/19	1	20.00	0	0.00	20.00	1	15,121	0.01%
2020/10/16	1	19.80	0	0.00	19.80	1	15,039	0.01%
2020/10/15	19	19.68	3	19.73	19.95	16	14,777	0.11%
2020/10/14	1	19.20	15	19.49	19.50	-14	14,574	-0.10%
2020/10/12	6	18.68	10	18.65	18.50	-4	14,170	-0.03%
2020/10/07	1	19.20	0	0.00	19.20	1	14,270	0.01%
2020/10/06	0	0.00	1	19.35	19.35	-1	14,312	-0.01%
2020/10/05	0	0.00	4	18.88	19.10	-4	14,381	-0.03%
2020/09/30	1	18.80	8	18.73	18.60	-7	14,425	-0.05%
2020/09/29	1	18.55	0	0.00	18.75	1	14,419	0.01%
2020/09/28	0	0.00	1	18.75	18.95	-1	14,398	-0.01%
2020/09/24	6	18.30	1	18.50	18.00	5	14,305	0.03%
2020/09/23	5	18.96	3	19.20	18.75	2	14,097	0.01%
2020/09/22	2	18.90	25	18.95	19.15	-23	14,056	-0.16%
2020/09/21	0	0.00	6	19.35	19.35	-6	13,977	-0.04%
2020/09/18	1	19.50	0	0.00	19.45	1	13,968	0.01%
2020/09/17	9	19.66	5	19.56	19.55	4	13,889	0.03%
2020/09/16	8	19.17	0	0.00	19.05	8	13,673	0.06%
2020/09/14	4	19.43	0	0.00	19.15	4	13,512	0.03%
2020/09/11	5	20.19	1	20.15	19.90	4	13,290	0.03%
2020/09/10	17	20.87	25	20.85	20.90	-8	12,760	-0.06%
2020/09/09	4	20.33	0	0.00	20.50	4	12,245	0.03%
2020/09/08	29	20.69	4	20.74	20.75	25	11,962	0.21%
2020/09/07	9	21.37	13	21.43	21.45	-4	11,200	-0.04%
2020/09/04	21	19.47	18	19.51	19.50	3	10,332	0.03%
2020/09/03	1	19.70	9	19.54	19.55	-8	10,040	-0.08%
2020/09/02	33	19.50	5	19.35	19.15	28	9,755	0.29%
2020/09/01	3	18.85	3	19.25	19.10	0	9,488	0.00%
2020/08/31	6	18.85	1	19.20	19.20	5	9,487	0.05%
2020/08/28	16	19.10	41	19.23	19.00	-25	9,432	-0.27%
2020/08/27	4	19.09	5	19.22	18.75	-1	9,143	-0.01%
2020/08/26	0	0.00	5	19.25	19.10	-5	8,908	-0.06%
2020/08/25	14	19.14	10	19.13	18.90	4	8,808	0.05%
2020/08/24	1	18.55	5	18.75	19.00	-4	8,210	-0.05%
2020/08/21	5	18.75	12	19.00	18.75	-7	8,047	-0.09%
2020/08/20	8	18.48	5	18.45	18.35	3	7,781	0.04%
2020/08/19	29	18.99	12	18.63	19.20	17	7,423	0.23%
2020/08/18	19	18.52	12	18.62	18.75	7	6,994	0.10%
2020/08/17	72	17.58	52	18.04	18.30	20	6,069	0.33%
2020/08/14	21	16.10	45	16.22	16.65	-24	5,671	-0.42%
2020/08/13	0	0.00	1	14.90	15.15	-1	5,420	-0.02%
2020/08/11	10	14.85	0	0.00	14.90	10	5,663	0.18%
2020/08/10	10	14.65	3	14.90	15.00	7	5,646	0.12%
2020/08/06	3	14.50	0	0.00	14.55	3	5,595	0.05%
2020/08/05	1	14.25	0	0.00	14.35	1	5,588	0.02%
2020/07/31	0	0.00	6	13.80	13.85	-6	5,636	-0.11%
2020/07/29	0	0.00	1	13.70	13.80	-1	5,722	-0.02%
2020/07/28	0	0.00	1	14.00	13.65	-1	5,748	-0.02%
2020/07/27	0	0.00	1	14.40	14.35	-1	5,792	-0.02%
2020/07/24	0	0.00	9	14.80	14.85	-9	5,870	-0.15%
2020/07/23	7	15.05	0	0.00	15.00	7	5,870	0.12%
2020/07/22	0	0.00	2	14.90	14.80	-2	5,841	-0.03%
2020/07/21	0	0.00	7	14.65	14.65	-7	5,812	-0.12%
2020/07/17	2	14.65	0	0.00	14.60	2	5,843	0.03%
2020/07/16	0	0.00	10	14.73	14.75	-10	5,921	-0.17%
2020/07/13	2	14.65	0	0.00	14.70	2	5,831	0.03%
2020/07/03	1	14.80	0	0.00	14.90	1	5,769	0.02%
2020/06/09	0	0.00	1	15.15	15.15	-1	6,110	-0.02%
2020/06/05	1	15.30	0	0.00	15.30	1	6,044	0.02%
2020/06/04	5	14.90	1	14.85	14.90	4	5,978	0.07%
2020/06/03	2	15.00	5	14.90	14.85	-3	6,041	-0.05%
2020/05/29	0	0.00	2	14.20	14.10	-2	5,836	-0.03%
2020/05/27	1	14.35	0	0.00	14.40	1	5,758	0.02%
2020/05/26	2	14.50	0	0.00	14.40	2	5,730	0.03%
2020/05/22	2	14.65	0	0.00	14.50	2	5,613	0.04%
2020/05/20	11	15.33	0	0.00	15.15	11	5,388	0.20%
2020/05/19	0	0.00	2	15.05	15.15	-2	4,976	-0.04%
2020/05/05	0	0.00	4	14.70	14.50	-4	4,365	-0.09%
2020/04/30	0	0.00	19	14.98	15.05	-19	4,319	-0.44%
2020/04/29	0	0.00	23	14.36	14.45	-23	4,221	-0.54%
2020/04/27	8	14.50	20	14.55	14.55	-12	4,295	-0.28%
2020/04/24	20	14.10	0	0.00	14.15	20	4,259	0.47%
2020/04/22	0	0.00	20	13.20	13.65	-20	4,204	-0.48%
2020/04/20	0	0.00	5	14.40	14.20	-5	4,109	-0.12%
2020/04/16	0	0.00	11	14.55	14.55	-11	4,025	-0.27%
2020/04/14	1	14.65	0	0.00	14.65	1	4,136	0.02%
2020/04/13	11	14.67	0	0.00	14.50	11	4,204	0.26%
2020/04/07	5	13.75	0	0.00	13.50	5	4,560	0.11%
2020/03/25	5	12.60	0	0.00	12.50	5	4,449	0.11%
2020/03/24	5	11.65	0	0.00	11.95	5	4,522	0.11%
2020/03/23	5	11.00	24	10.85	11.20	-19	4,528	-0.42%
2020/03/20	3	11.50	18	11.15	11.45	-15	4,539	-0.33%
2020/03/19	8	10.65	0	0.00	10.65	8	4,501	0.18%
2020/03/18	0	0.00	8	12.30	11.80	-8	4,420	-0.18%
2020/03/17	2	12.60	35	12.61	12.35	-33	4,403	-0.75%
2020/03/13	15	12.88	10	12.70	12.85	5	4,268	0.12%
2020/03/12	11	14.17	33	14.00	14.05	-22	4,130	-0.53%
2020/03/10	2	14.70	0	0.00	15.05	2	4,062	0.05%
2020/03/09	8	15.34	0	0.00	15.10	8	3,995	0.20%
2020/03/06	4	16.13	0	0.00	16.20	4	3,834	0.10%
2020/03/03	0	0.00	2	16.40	16.45	-2	3,930	-0.05%
2020/03/02	2	16.15	0	0.00	16.20	2	4,029	0.05%
2020/02/27	2	16.80	0	0.00	16.50	2	4,009	0.05%
2020/02/25	2	16.75	0	0.00	16.80	2	4,017	0.05%
2020/02/24	0	0.00	1	16.85	16.85	-1	4,018	-0.02%
2020/02/20	10	17.45	5	17.45	17.40	5	3,985	0.13%
2020/02/19	0	0.00	1	17.40	17.45	-1	3,994	-0.03%
2020/02/18	6	17.18	0	0.00	17.20	6	3,996	0.15%
2020/02/13	1	17.10	0	0.00	17.05	1	4,087	0.02%
2020/02/07	0	0.00	1	16.70	16.70	-1	4,173	-0.02%
2020/02/06	0	0.00	1	16.65	16.90	-1	4,180	-0.02%
2020/02/05	3	16.60	1	16.60	16.50	2	4,184	0.05%
2020/02/03	6	16.20	0	0.00	16.30	6	4,143	0.14%
2020/01/31	1	17.00	1	16.95	17.05	0	4,051	0.00%
2020/01/30	8	17.10	0	0.00	16.80	8	4,097	0.20%
2020/01/09	11	18.29	0	0.00	18.25	11	3,954	0.28%
2020/01/03	0	0.00	3	19.20	19.40	-3	3,573	-0.08%
2020/01/02	3	19.13	17	19.11	19.15	-14	3,422	-0.41%
2019/12/24	1	18.70	0	0.00	18.55	1	3,198	0.03%
2019/12/23	0	0.00	1	18.65	18.65	-1	3,210	-0.03%
2019/12/18	0	0.00	4	18.45	18.45	-4	3,003	-0.13%
2019/12/12	0	0.00	2	18.25	18.20	-2	3,088	-0.06%
2019/12/05	1	18.15	0	0.00	18.20	1	3,470	0.03%
2019/11/28	40	18.43	0	0.00	18.30	40	3,606	1.11%
2019/11/27	12	18.65	0	0.00	18.75	12	3,620	0.33%
2019/11/22	0	0.00	5	18.15	18.15	-5	3,566	-0.14%
2019/11/20	0	0.00	1	18.30	18.25	-1	3,605	-0.03%
2019/11/18	1	18.05	0	0.00	18.15	1	3,710	0.03%
2019/11/14	0	0.00	1	18.30	18.25	-1	3,765	-0.03%
2019/11/13	2	17.95	0	0.00	17.95	2	3,789	0.05%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/11	5	18.15	0	0.00	18.10	5	3,936	0.13%
2019/10/29	1	18.85	0	0.00	18.60	1	4,248	0.02%
2019/10/25	3	18.75	0	0.00	18.65	3	4,209	0.07%
2019/10/24	3	18.60	0	0.00	18.75	3	4,244	0.07%
2019/10/23	2	18.45	0	0.00	18.45	2	4,267	0.05%
2019/10/15	0	0.00	2	18.15	18.10	-2	4,481	-0.04%
2019/09/27	2	18.25	0	0.00	18.10	2	4,670	0.04%
2019/09/20	1	19.10	0	0.00	19.00	1	4,985	0.02%
2019/09/19	0	0.00	1	19.10	18.90	-1	4,961	-0.02%
2019/09/18	1	18.95	0	0.00	18.95	1	4,972	0.02%
2019/09/16	6	19.58	0	0.00	19.40	6	4,911	0.12%
2019/09/10	0	0.00	5	18.85	18.80	-5	4,653	-0.11%
2019/09/04	1	18.70	0	0.00	18.90	1	4,857	0.02%
2019/09/03	2	18.75	2	18.90	18.75	0	4,871	0.00%
2019/09/02	0	0.00	2	18.85	19.05	-2	4,865	-0.04%
2019/08/30	0	0.00	4	18.35	18.55	-4	4,848	-0.08%
2019/08/28	2	18.10	0	0.00	18.00	2	4,788	0.04%
2019/08/26	2	18.10	0	0.00	18.20	2	4,797	0.04%
2019/08/23	0	0.00	4	18.55	18.50	-4	4,786	-0.08%
2019/08/22	2	18.20	10	18.20	18.25	-8	4,755	-0.17%
2019/08/21	7	18.31	0	0.00	18.30	7	4,730	0.15%
2019/08/08	5	18.25	0	0.00	18.40	5	4,331	0.12%
2019/08/06	2	18.60	0	0.00	18.65	2	4,314	0.05%
2019/08/05	20	19.20	0	0.00	18.85	20	4,308	0.46%
2019/07/30	0	0.00	1	20.45	20.45	-1	4,324	-0.02%
2019/07/25	2	20.75	2	20.65	20.65	0	4,432	0.00%
2019/07/23	0	0.00	5	21.05	21.25	-5	4,576	-0.11%
2019/07/15	0	0.00	0.2	20.65	20.65	-0.2	4,931	0.00%
2019/07/03	1	21.40	0	0.00	21.40	1	5,414	0.02%
2019/07/02	0	0.00	4	21.40	21.45	-4	5,437	-0.07%
2019/07/01	4	21.35	0	0.00	21.20	4	5,363	0.07%
2019/06/28	0	0.00	2	20.40	20.50	-2	5,273	-0.04%
2019/06/21	3	20.45	1	20.30	20.20	2	5,060	0.04%
2019/06/20	2	20.20	1	20.25	20.25	1	5,027	0.02%
2019/06/18	2	20.00	0	0.00	20.15	2	4,991	0.04%
2019/06/17	7	20.56	5	20.64	20.30	2	4,974	0.04%
2019/06/14	0	0.00	2	20.30	20.30	-2	4,938	-0.04%
2019/06/12	3	19.87	0	0.00	19.85	3	4,844	0.06%
2019/06/05	2	20.10	0	0.00	20.05	2	4,915	0.04%
2019/06/03	4	20.50	0	0.00	20.25	4	4,993	0.08%
2019/05/15	0	0.00	2	21.30	21.30	-2	5,450	-0.04%
2019/05/14	2	20.80	0	0.00	21.45	2	5,542	0.04%
2019/05/10	2	21.15	0	0.00	21.15	2	5,727	0.03%
2019/05/09	1	21.85	0	0.00	21.85	1	5,801	0.02%
2019/05/07	0	0.00	2	22.10	22.25	-2	5,800	-0.03%
2019/05/03	5	21.85	4	21.70	21.85	1	5,793	0.02%
2019/05/02	5	21.65	0	0.00	21.65	5	5,748	0.09%
2019/04/30	26	21.20	0	0.00	21.25	26	5,701	0.46%
2019/04/29	2	20.80	2	20.85	21.05	0	5,655	0.00%
2019/04/26	5	21.36	1	21.35	21.30	4	5,629	0.07%
2019/04/23	0	0.00	4	24.30	24.05	-4	5,232	-0.08%
2019/04/16	0	0.00	21	24.05	24.15	-21	5,534	-0.38%
2019/04/11	4	24.68	0	0.00	24.70	4	5,516	0.07%
2019/04/10	2	24.70	2	25.00	25.10	0	5,396	0.00%
2019/04/09	3	24.78	0	0.00	25.00	3	5,269	0.06%
2019/04/01	0	0.00	1	24.20	23.90	-1	4,950	-0.02%
2019/03/22	7	24.30	0	0.00	24.00	7	4,930	0.14%
2019/03/13	20	23.60	0	0.00	23.55	20	5,260	0.38%
2019/02/26	5	24.25	1	24.30	24.00	4	6,108	0.07%
2019/02/25	0	0.00	1	24.20	24.20	-1	6,143	-0.02%
2019/02/21	2	24.65	0	0.00	24.70	2	6,149	0.03%
2019/02/20	2	24.95	2	25.00	24.85	0	6,141	0.00%
2019/02/12	5	24.50	7	24.50	24.50	-2	5,987	-0.03%
2019/02/11	2	24.55	0	0.00	24.75	2	5,937	0.03%
2019/01/30	0	0.00	2	24.75	25.05	-2	5,909	-0.03%
2019/01/28	2	24.15	0	0.00	24.00	2	5,896	0.03%
2019/01/21	0	0.00	1	24.20	24.30	-1	5,966	-0.02%
2019/01/18	2	24.00	0	0.00	24.00	2	5,995	0.03%
2019/01/16	0	0.00	1	23.40	23.40	-1	6,142	-0.02%
2019/01/15	0	0.00	1	23.55	23.60	-1	6,245	-0.02%
2019/01/11	0.2	23.10	0	0.00	23.20	0.2	6,355	0.00%
2019/01/10	0	0.00	1	23.20	23.20	-1	6,439	-0.02%
2019/01/09	7	23.12	4	23.28	22.70	3	6,405	0.05%
2019/01/07	1	21.65	0	0.00	21.80	1	6,285	0.02%
2018/12/21	1	22.00	0	0.00	22.35	1	6,482	0.02%
2018/12/20	1	21.80	0	0.00	21.75	1	6,484	0.02%
2018/12/18	2	22.35	0	0.00	22.40	2	6,663	0.03%
2018/12/17	0	0.00	5	22.55	22.60	-5	6,788	-0.07%
2018/12/13	0	0.00	22	23.10	23.20	-22	6,830	-0.32%
2018/12/12	0	0.00	28	22.90	22.90	-28	6,787	-0.41%
2018/12/10	1	23.50	0	0.00	23.40	1	6,673	0.01%
2018/12/07	0	0.00	1	24.50	24.30	-1	6,611	-0.02%
2018/12/06	30	24.00	1	23.75	23.40	29	6,494	0.45%
2018/12/05	20	23.80	0	0.00	24.15	20	6,466	0.31%
2018/12/03	5	23.85	2	23.65	24.00	3	6,242	0.05%
2018/11/22	0	0.00	1	23.05	23.35	-1	5,608	-0.02%
2018/11/21	1	22.50	0	0.00	22.50	1	5,583	0.02%
2018/11/16	2	22.60	0	0.00	22.60	2	5,671	0.04%
2018/11/15	1	22.50	2	22.50	22.60	-1	5,724	-0.02%
2018/11/14	0	0.00	5	22.40	22.45	-5	5,762	-0.09%
2018/11/09	0	0.00	10	22.35	22.20	-10	5,992	-0.17%
2018/11/07	10	22.20	4	22.43	22.55	6	6,591	0.09%
2018/11/06	3	21.75	0	0.00	22.15	3	6,550	0.05%
2018/11/05	4	21.85	0	0.00	21.80	4	6,514	0.06%
2018/10/25	4	19.73	0	0.00	19.50	4	6,541	0.06%
2018/10/19	1	22.20	0	0.00	22.45	1	6,136	0.02%
2018/10/16	38	25.01	0	0.00	24.95	38	5,947	0.64%
2018/10/04	1	29.00	0	0.00	28.95	1	6,031	0.02%
2018/09/26	0	0.00	1	30.25	29.80	-1	6,041	-0.02%
2018/09/25	1	29.75	0	0.00	29.80	1	5,999	0.02%
2018/09/11	0	0.00	1	27.25	27.70	-1	6,289	-0.02%
2018/09/07	0	0.00	2	28.85	28.60	-2	6,213	-0.03%
2018/08/30	0	0.00	1	30.20	30.00	-1	6,645	-0.02%
2018/08/27	1	30.90	0	0.00	31.00	1	6,691	0.01%
2018/08/21	2	31.10	0	0.00	31.20	2	7,084	0.03%
2018/08/20	0	0.00	1	31.40	31.30	-1	7,167	-0.01%
2018/08/17	1	30.80	0	0.00	30.70	1	7,205	0.01%
2018/08/15	2	30.70	1	30.70	31.00	1	7,273	0.01%
2018/08/14	4	30.30	4	30.63	31.10	0	7,046	0.00%
2018/08/07	0	0.00	2	29.40	29.20	-2	7,427	-0.03%
2018/07/24	2	27.20	0	0.00	27.25	2	7,695	0.03%
2018/07/20	0	0.00	3	26.75	26.75	-3	7,968	-0.04%
2018/06/13	6	30.00	6	29.97	29.80	0	9,441	0.00%
2018/06/12	14	29.83	14	29.99	29.85	0	9,474	0.00%
2018/06/04	0	0.00	1	31.30	31.70	-1	9,349	-0.01%
2018/05/31	0	0.00	2	32.03	32.10	-2	9,197	-0.02%
2018/05/28	1	31.30	2	31.25	31.30	-1	9,018	-0.01%
2018/05/25	0	0.00	4	32.15	32.05	-4	9,076	-0.04%
2018/05/24	2	33.50	0	0.00	33.20	2	9,103	0.02%
2018/05/23	11	33.84	5	33.90	34.00	6	9,061	0.07%
2018/05/22	5	33.70	7	33.24	33.25	-2	8,908	-0.02%
2018/05/21	10	34.46	10	34.23	33.60	0	8,885	0.00%
2018/05/18	0	0.00	2	33.65	33.95	-2	8,590	-0.02%
2018/05/17	2	31.80	0	0.00	31.75	2	8,254	0.02%
2018/05/14	0	0.00	4	32.30	32.40	-4	8,370	-0.05%
2018/05/11	4	31.65	0	0.00	31.80	4	8,389	0.05%
2018/05/10	1	31.15	0	0.00	30.90	1	8,384	0.01%
2018/05/09	0	0.00	0.3	31.05	31.05	-0.3	8,365	0.00%
2018/05/08	40	33.28	40	32.60	32.60	0	8,392	0.00%
2018/05/07	2	33.30	0	0.00	33.35	2	8,430	0.02%
2018/04/27	0	0.00	23	33.25	33.55	-23	8,690	-0.26%
2018/04/26	24	33.76	6	33.52	33.60	18	8,736	0.21%
2018/04/25	5	32.55	0	0.00	32.10	5	8,639	0.06%
2018/04/23	0	0.00	1	32.75	32.50	-1	8,688	-0.01%
2018/04/20	13	33.76	14	34.01	33.10	-1	8,766	-0.01%
2018/04/17	1	31.75	0	0.00	31.55	1	8,829	0.01%
2018/04/16	1	32.40	2	32.60	32.25	-1	9,057	-0.01%
2018/04/13	2	31.60	0	0.00	31.90	2	9,208	0.02%
2018/04/02	0	0.00	7	29.99	29.80	-7	11,452	-0.06%
2018/03/28	1	30.20	0	0.00	30.05	1	13,439	0.01%
2018/03/27	0	0.00	3	29.95	30.00	-3	13,456	-0.02%
2018/03/23	5	29.60	0	0.00	29.75	5	13,414	0.04%
2018/03/21	0	0.00	3	29.90	29.45	-3	13,407	-0.02%
2018/03/19	3	29.80	0	0.00	29.50	3	13,563	0.02%
2018/03/15	2	29.35	0	0.00	29.40	2	13,649	0.01%
2018/03/12	5	29.08	5	28.86	28.60	0	13,987	0.00%
2018/02/26	3	29.00	0	0.00	29.00	3	15,721	0.02%
2018/02/09	2	26.75	2	26.75	27.10	0	16,231	0.00%
2018/02/06	0	0.00	4	27.30	26.35	-4	16,691	-0.02%
2018/02/01	0	0.00	3	28.90	28.80	-3	17,753	-0.02%
2018/01/31	6	28.63	3	28.58	28.75	3	17,730	0.02%
2018/01/26	0	0.00	10	29.90	29.80	-10	17,625	-0.06%
2018/01/25	0	0.00	2	29.75	29.55	-2	17,442	-0.01%
2018/01/24	2	29.15	0	0.00	29.45	2	17,377	0.01%
2018/01/23	10	29.70	0	0.00	29.10	10	17,398	0.06%
2018/01/22	0	0.00	3	29.55	29.70	-3	17,341	-0.02%
2018/01/19	3	29.20	0	0.00	29.15	3	17,290	0.02%
2018/01/17	13	29.75	13	30.05	30.15	0	17,062	0.00%
2018/01/16	0	0.00	1	29.55	29.65	-1	16,881	-0.01%
2018/01/15	0	0.00	1	30.45	29.90	-1	16,759	-0.01%
2018/01/10	4	31.80	7	31.56	31.05	-3	16,264	-0.02%
2018/01/09	21	31.15	21	31.35	31.60	0	15,960	0.00%
2018/01/08	0	0.00	2	31.00	31.15	-2	15,651	-0.01%
2018/01/05	3	30.38	0	0.00	30.80	3	15,233	0.02%
2018/01/04	0	0.00	2	31.10	30.15	-2	14,980	-0.01%
2018/01/03	2	30.95	0	0.00	30.35	2	14,682	0.01%
2018/01/02	0	0.00	1	30.65	30.80	-1	14,308	-0.01%