國喬 (1312)-元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	12	13.48	0	0.00	13.50	12	2,125	0.56%
2024/04/26	0	0.00	1	13.25	13.30	-1	2,086	-0.05%
2024/04/17	1	13.00	0	0.00	12.95	1	2,215	0.05%
2024/04/16	1	13.00	0	0.00	12.95	1	2,259	0.04%
2024/04/11	1.3	13.48	16	13.40	13.35	-14.7	2,269	-0.65%
2024/04/09	1	13.50	1	13.60	13.55	0	2,269	0.00%
2024/04/08	2	13.30	0	0.00	13.30	2	2,246	0.09%
2024/03/29	20	13.20	0	0.00	13.30	20	2,482	0.81%
2024/03/25	0	0.00	5	13.35	13.40	-5	2,781	-0.18%
2024/03/21	0.3	13.45	4	13.33	13.45	-3.7	2,906	-0.13%
2024/03/20	0	0.00	3	13.00	13.15	-3	2,986	-0.10%
2024/03/18	0	13.35	0	0.00	13.15	0	3,035	0.00%
2024/03/15	0	0.00	1	13.40	13.35	-1	3,116	-0.03%
2024/03/14	1	13.45	8	13.40	13.50	-7	3,180	-0.22%
2024/03/13	10	13.59	14	13.40	13.45	-4	3,199	-0.13%
2024/03/12	20	13.85	0	0.00	13.85	20	3,168	0.63%
2024/03/11	3	13.67	2	13.60	13.75	1	3,182	0.03%
2024/03/08	8	13.55	18	13.57	13.55	-10	3,175	-0.31%
2024/03/07	0.3	13.90	0	0.00	13.90	0.3	3,119	0.01%
2024/03/06	0	0.00	3	14.05	14.05	-3	3,090	-0.10%
2024/03/04	1	14.05	2	14.00	14.05	-1	3,123	-0.03%
2024/02/27	1	14.10	0	0.00	14.10	1	3,200	0.03%
2024/02/23	0	0.00	1	14.30	14.25	-1	3,174	-0.03%
2024/02/21	0	14.50	0	0.00	14.35	0	3,160	0.00%
2024/02/20	1	14.70	0	0.00	14.50	1	3,151	0.03%
2024/02/02	20	14.40	0	0.00	14.40	20	3,106	0.64%
2024/02/01	1	14.55	4	14.55	14.55	-3	3,102	-0.10%
2024/01/26	0	0.00	2	14.55	14.50	-2	3,020	-0.07%
2024/01/24	0	0.00	702	14.36	14.35	-702	2,969	-23.64%	大賣/鉅額交易
2024/01/19	1	14.05	0	0.00	14.10	1	2,918	0.03%
2024/01/17	0.3	14.15	0	0.00	14.05	0.3	2,888	0.01%
2024/01/16	0	0.00	2	14.38	14.30	-2	2,815	-0.07%
2024/01/15	0.1	14.70	0	0.00	14.60	0.1	2,751	0.00%
2024/01/11	0	0.00	6.1	14.54	14.60	-6.1	2,752	-0.22%
2024/01/09	0	0.00	5	14.95	14.95	-5	2,644	-0.19%
2024/01/03	4	15.15	4	15.15	15.15	0	2,545	0.00%
2024/01/02	0	0.00	2	15.15	15.15	-2	2,515	-0.08%
2023/12/29	1	15.20	0	0.00	15.20	1	2,498	0.04%
2023/12/28	0	0.00	1	15.05	15.10	-1	2,454	-0.04%
2023/12/27	19	15.13	5	15.15	15.10	14	2,422	0.58%
2023/12/26	6	15.14	4	15.30	15.10	2	2,395	0.08%
2023/12/25	4.5	14.88	2	14.85	14.85	2.5	2,213	0.11%
2023/12/22	3	15.10	0	0.00	15.05	3	1,962	0.15%
2023/12/21	4	15.19	0	0.00	15.30	4	1,937	0.21%
2023/12/20	1	15.05	1	14.95	15.05	0	1,865	0.00%
2023/12/19	3	14.80	0	0.00	14.90	3	1,841	0.16%
2023/12/18	5	15.37	0	0.00	15.20	5	1,754	0.28%
2023/12/15	4	15.30	0	0.00	15.25	4	1,714	0.23%
2023/12/14	0	0.00	1	15.30	15.20	-1	1,614	-0.06%
2023/12/12	0	0.00	2	15.15	15.45	-2	1,536	-0.13%
2023/12/08	3	15.73	25	15.75	15.70	-22	1,371	-1.60%
2023/12/07	1	15.70	0	0.00	15.70	1	1,337	0.08%
2023/11/30	0	0.00	1	15.85	16.05	-1	1,242	-0.08%
2023/11/29	1	16.10	0	0.00	16.10	1	1,197	0.08%
2023/11/24	0.2	16.50	0	0.00	16.75	0.2	1,085	0.02%
2023/11/13	0	16.15	0	0.00	15.75	0	1,051	0.00%
2023/10/24	2	16.00	0	0.00	15.90	2	1,451	0.14%
2023/10/23	1	16.00	0	0.00	15.95	1	1,472	0.07%
2023/10/20	2	15.70	0	16.10	15.90	2	1,472	0.13%
2023/10/11	1	16.30	0	0.00	16.20	1	1,587	0.06%
2023/10/04	2	16.30	0	0.00	16.30	2	1,644	0.12%
2023/09/27	4	16.65	0	0.00	16.65	4	1,730	0.23%
2023/09/19	1	17.45	0	0.00	17.45	1	1,751	0.06%
2023/08/18	0	0.00	5	16.90	16.85	-5	1,825	-0.27%
2023/08/16	0	0.00	4	16.50	16.50	-4	1,787	-0.22%
2023/08/11	0	0.00	1	18.70	18.65	-1	1,621	-0.06%
2023/08/09	0	0.00	7	18.80	18.85	-7	1,648	-0.42%
2023/08/08	0	0.00	1	18.85	18.75	-1	1,674	-0.06%
2023/08/07	1	18.80	0	0.00	18.80	1	1,697	0.06%
2023/07/27	2	18.13	0	0.00	18.20	2	1,677	0.12%
2023/07/26	1	18.35	0	0.00	18.35	1	1,683	0.06%
2023/07/25	0	18.30	0	0.00	18.25	0	1,705	0.00%
2023/07/17	0	0.00	5	18.45	18.40	-5	1,962	-0.25%
2023/07/06	0	0.00	37	18.80	18.80	-37	2,319	-1.60%
2023/06/27	0	0.00	4	19.20	19.25	-4	2,458	-0.16%
2023/06/16	0	0.00	2	19.35	19.45	-2	2,543	-0.08%
2023/06/14	0	0.00	0.8	19.40	19.30	-0.8	2,556	-0.03%
2023/06/13	3	19.20	0	0.00	19.20	3	2,599	0.12%
2023/06/05	0	0.00	50	19.60	19.65	-50	2,703	-1.85%
2023/06/02	0	0.00	30	19.15	19.35	-30	2,685	-1.12%
2023/06/01	0	19.25	0	0.00	19.15	0	2,690	0.00%
2023/05/26	50	18.95	0	0.00	18.95	50	2,681	1.86%
2023/05/15	2	18.95	0	0.00	19.00	2	2,732	0.07%
2023/05/10	0	0.00	5	19.30	19.25	-5	2,767	-0.18%
2023/05/09	0	0.00	1	19.55	19.45	-1	2,776	-0.04%
2023/05/04	1	19.65	0	0.00	19.70	1	2,852	0.04%
2023/04/24	1	21.05	0	0.00	20.80	1	2,921	0.03%
2023/04/17	0	0.00	2.1	21.16	21.20	-2.1	2,683	-0.08%
2023/04/14	0	0.00	2	21.10	21.15	-2	2,686	-0.07%
2023/04/13	12.2	20.76	1	21.05	20.75	11.2	2,655	0.42%
2023/04/12	0	0.00	30	20.55	20.60	-30	2,543	-1.18%
2023/04/11	0	0.00	10	20.40	20.40	-10	2,511	-0.40%
2023/04/10	0	0.00	2	20.15	20.40	-2	2,513	-0.08%
2023/04/07	19	20.12	0	0.00	20.20	19	2,507	0.76%
2023/03/31	0	0.00	3	19.92	20.00	-3	2,482	-0.12%
2023/03/30	1	19.80	0	0.00	19.80	1	2,528	0.04%
2023/03/21	1	19.50	0	0.00	19.40	1	2,841	0.04%
2023/03/17	1	19.65	2	19.35	19.55	-1	3,123	-0.03%
2023/03/16	0	0.00	1	19.20	18.90	-1	3,124	-0.03%
2023/03/14	3	19.60	0	0.00	19.55	3	3,328	0.09%
2023/03/13	0.1	19.80	0	0.00	19.65	0.1	3,388	0.00%
2023/03/08	1	19.95	0	0.00	20.00	1	4,351	0.02%
2023/02/24	0	0.00	7	19.93	19.90	-7	4,677	-0.15%
2023/02/23	0	0.00	3	19.95	19.95	-3	4,680	-0.06%
2023/02/21	2	19.95	0	0.00	19.80	2	4,678	0.04%
2023/02/17	2	19.90	0	0.00	19.85	2	4,755	0.04%
2023/02/10	0	0.00	1	19.60	19.30	-1	5,003	-0.02%
2023/02/08	0	0.00	17.4	19.60	19.60	-17.4	4,977	-0.35%
2023/02/03	0	0.00	3	19.90	19.85	-3	4,885	-0.06%
2023/02/01	0	0.00	0.2	20.08	20.10	-0.2	4,806	0.00%
2023/01/31	0	0.00	6	20.00	20.05	-6	4,794	-0.13%
2023/01/30	0	0.00	1	20.00	19.80	-1	4,739	-0.02%
2023/01/17	8	19.78	4.3	19.79	19.85	3.7	4,691	0.08%
2023/01/16	0	0.00	40.1	19.75	19.70	-40.1	4,665	-0.86%
2023/01/09	0	0.00	1	19.30	19.35	-1	4,516	-0.02%
2023/01/05	0	0.00	5	19.38	19.30	-5	4,514	-0.11%
2023/01/04	0	0.00	1	19.35	19.30	-1	4,480	-0.02%
2023/01/03	3	19.20	0	0.00	19.20	3	4,453	0.07%
2022/12/29	1	18.75	0	0.00	18.80	1	4,415	0.02%
2022/12/27	0	0.00	2	19.30	19.20	-2	4,403	-0.05%
2022/12/26	3	19.10	0.1	19.20	19.10	2.9	4,384	0.07%
2022/12/22	1	18.45	0	0.00	18.75	1	4,346	0.02%
2022/12/15	1.3	19.14	0	0.00	19.05	1.3	4,192	0.03%
2022/12/07	3	18.87	0	0.00	18.85	3	3,836	0.08%
2022/12/02	20	20.20	0	0.00	20.30	20	3,560	0.56%
2022/12/01	2	20.88	7	20.96	20.70	-5	3,402	-0.15%
2022/11/30	2	19.93	14.2	20.79	20.80	-12.2	2,936	-0.42%
2022/11/29	0	0.00	2	18.90	18.95	-2	2,586	-0.08%
2022/11/28	2	18.80	0.1	18.85	18.80	1.9	2,511	0.08%
2022/11/25	0	0.00	30.1	18.35	18.30	-30.1	2,377	-1.27%
2022/11/21	0	0.00	0	17.35	17.35	0	2,281	0.00%
2022/11/15	0	0.00	1	17.70	17.70	-1	2,326	-0.04%
2022/11/14	30	17.35	2	17.70	17.80	28	2,318	1.21%
2022/11/08	0	0.00	6	18.13	18.00	-6	2,258	-0.27%
2022/11/07	1	18.00	3	18.00	18.05	-2	2,362	-0.08%
2022/11/04	1	17.75	1	17.85	17.95	0	2,357	0.00%
2022/10/31	0	0.00	2	17.40	17.40	-2	2,386	-0.08%
2022/10/27	0	0.00	2	17.55	17.65	-2	2,459	-0.08%
2022/10/19	0	0.00	0.1	17.55	17.35	-0.1	2,446	0.00%
2022/10/18	0	0.00	4	17.45	17.45	-4	2,447	-0.16%
2022/10/17	1	16.65	1	16.90	17.05	0	2,453	0.00%
2022/10/14	0	0.00	6	17.33	17.10	-6	2,461	-0.24%
2022/10/13	0.1	17.13	4	16.75	16.80	-3.9	2,486	-0.16%
2022/10/12	0	0.00	4	17.51	17.40	-4	2,495	-0.16%
2022/10/11	0	0.00	0.1	17.75	17.50	-0.1	2,508	0.00%
2022/10/07	0	0.00	0.1	18.00	18.00	-0.1	2,567	0.00%
2022/10/06	1	17.70	0	0.00	17.75	1	2,742	0.04%
2022/10/04	1	17.70	0	0.00	17.75	1	3,093	0.03%
2022/10/03	0	0.00	3	17.53	17.55	-3	3,173	-0.09%
2022/09/30	0	0.00	2	17.35	17.50	-2	3,229	-0.06%
2022/09/29	0	0.00	5	17.07	17.10	-5	3,278	-0.15%
2022/09/28	0.1	17.25	0	0.00	16.60	0.1	3,317	0.00%
2022/09/27	0.1	17.55	0	0.00	17.55	0.1	3,304	0.00%
2022/09/26	1	18.00	0	0.00	17.85	1	3,292	0.03%
2022/09/22	0	0.00	40.1	18.52	18.50	-40.1	3,340	-1.20%
2022/09/16	1	18.80	0	0.00	18.70	1	3,396	0.03%
2022/09/13	0	0.00	19	18.60	18.65	-19	3,590	-0.53%
2022/09/12	4	18.55	0	0.00	18.45	4	3,645	0.11%
2022/09/08	13	18.30	0	0.00	18.45	13	3,663	0.35%
2022/09/07	1	18.00	0	0.00	17.95	1	3,661	0.03%
2022/09/05	1	18.35	0	0.00	18.35	1	3,674	0.03%
2022/09/01	0	0.00	0.1	18.75	18.70	-0.1	3,667	0.00%
2022/08/25	42	19.24	0	0.00	19.10	42	3,735	1.12%
2022/08/24	2	19.23	0.1	19.35	19.20	1.9	3,731	0.05%
2022/08/23	0	0.00	15	18.80	18.90	-15	3,674	-0.41%
2022/08/22	2	18.90	0	0.00	18.90	2	3,717	0.05%
2022/08/19	1.1	18.89	0	0.00	18.90	1.1	3,723	0.03%
2022/08/17	1.1	18.75	1	18.75	18.70	0.1	3,748	0.00%
2022/08/16	0.3	19.00	0	0.00	18.85	0.3	3,712	0.01%
2022/08/15	1	19.10	0	0.00	19.20	1	3,655	0.03%
2022/08/04	2	19.05	0	0.00	19.25	2	3,773	0.05%
2022/07/29	0	0.00	0.1	19.90	19.80	-0.1	3,966	0.00%
2022/07/21	0	0.00	10.1	19.45	19.50	-10.1	4,277	-0.24%
2022/07/20	0	0.00	90	19.35	19.35	-90	4,312	-2.09%
2022/07/19	1	19.15	11	19.20	19.35	-10	4,361	-0.23%
2022/07/18	0.1	19.00	0	0.00	18.90	0.1	4,350	0.00%
2022/07/15	15.1	19.24	7	18.94	18.80	8.1	4,367	0.19%
2022/07/14	0	0.00	4	18.90	19.20	-4	4,323	-0.09%
2022/07/13	15	20.89	95	20.88	20.60	-80	4,147	-1.93%
2022/07/12	6	20.45	0	0.00	20.35	6	3,987	0.15%
2022/07/11	4	21.45	0	0.00	21.40	4	3,872	0.10%
2022/07/06	1.1	21.41	2	21.70	21.40	-0.9	3,823	-0.02%
2022/07/05	9.1	21.90	1	22.20	22.15	8.1	3,845	0.21%
2022/06/30	0	0.00	22	22.75	22.70	-22	3,952	-0.56%
2022/06/29	6	23.07	0	0.00	23.20	6	4,061	0.15%
2022/06/28	13	23.22	0	0.00	23.30	13	4,190	0.31%
2022/06/27	20	23.13	0	0.00	23.20	20	4,495	0.44%
2022/06/23	0	0.00	0.1	22.50	22.35	-0.1	4,515	0.00%
2022/06/22	6.2	22.46	0	0.00	22.25	6.2	4,511	0.14%
2022/06/21	0.1	22.80	0	0.00	23.10	0.1	4,418	0.00%
2022/06/20	0.1	23.40	0	0.00	22.80	0.1	4,393	0.00%
2022/06/17	0	0.00	1	23.80	23.60	-1	4,361	-0.02%
2022/06/15	50	24.30	0	0.00	24.20	50	4,381	1.14%
2022/06/13	0	0.00	22	24.15	24.15	-22	4,426	-0.50%
2022/06/10	0	0.00	1	24.65	24.60	-1	4,429	-0.02%
2022/06/09	20	24.75	0	0.00	24.75	20	4,480	0.45%
2022/05/31	10	24.30	0	0.00	24.50	10	5,132	0.19%
2022/05/27	14	24.05	13	24.15	24.00	1	5,388	0.02%
2022/05/20	1	24.20	0	0.00	24.10	1	5,713	0.02%
2022/05/18	0	0.00	0.1	24.50	24.55	-0.1	5,777	0.00%
2022/05/13	0	0.00	1	23.70	23.80	-1	5,880	-0.02%
2022/05/12	0.1	24.05	0	0.00	23.45	0.1	6,070	0.00%
2022/05/10	22.1	24.25	1	24.15	24.25	21.1	6,404	0.33%
2022/05/09	20.2	24.70	94	24.86	24.60	-73.8	6,485	-1.14%
2022/05/05	0	0.00	0.1	26.10	26.15	-0.1	6,623	0.00%
2022/05/03	0	0.00	36	25.64	25.65	-36	6,694	-0.54%
2022/04/29	0	0.00	0.1	26.20	26.05	-0.1	6,777	0.00%
2022/04/27	1.1	25.15	0	0.00	25.05	1.1	6,853	0.02%
2022/04/26	1	25.90	5	25.95	26.00	-4	6,861	-0.06%
2022/04/25	3	26.00	0.3	26.04	25.95	2.7	6,865	0.04%
2022/04/22	2	26.45	0	0.00	26.50	2	6,816	0.03%
2022/04/20	0	0.00	3	26.25	26.30	-3	6,875	-0.04%
2022/04/18	0.1	26.10	0	0.00	26.05	0.1	7,130	0.00%
2022/04/15	0	0.00	1	26.50	26.40	-1	7,184	-0.01%
2022/04/14	2	26.45	13.1	26.42	26.55	-11.1	7,364	-0.15%
2022/04/13	16	26.24	0	0.00	26.30	16	7,342	0.22%
2022/04/12	2.1	26.03	28	25.95	26.15	-25.9	7,389	-0.35%
2022/04/11	0	0.00	23	26.20	26.15	-23	7,410	-0.31%
2022/04/08	0	0.00	3	26.40	26.60	-3	7,422	-0.04%
2022/04/07	2	26.43	0	0.00	26.25	2	7,512	0.03%
2022/04/06	4	26.75	0	0.00	26.75	4	7,510	0.05%
2022/04/01	20	27.00	5	26.90	27.00	15	7,483	0.20%
2022/03/31	11	27.39	25	27.43	27.30	-14	7,388	-0.19%
2022/03/30	71	27.95	61	28.08	27.85	10	7,366	0.14%
2022/03/29	1	26.75	1	26.80	26.80	0	7,049	0.00%
2022/03/25	7	27.15	1	27.05	27.25	6	7,058	0.09%
2022/03/23	2	27.30	0	0.00	27.15	2	7,109	0.03%
2022/03/22	5	26.95	0.2	27.00	27.15	4.8	7,152	0.07%
2022/03/21	16	26.92	0.2	26.90	27.00	15.8	7,239	0.22%
2022/03/18	17	26.76	1	26.75	26.55	16	7,296	0.22%
2022/03/16	6	26.33	0	0.00	26.30	6	7,413	0.08%
2022/03/14	6	26.70	1	26.40	26.80	5	7,632	0.07%
2022/03/11	3	26.27	0	0.00	26.25	3	7,710	0.04%
2022/03/10	1.3	26.43	22	26.40	26.50	-20.7	7,763	-0.27%
2022/03/09	42.4	26.24	0	0.00	26.10	42.4	7,810	0.54%
2022/03/08	0.6	27.22	1	27.30	26.70	-0.4	7,737	-0.01%
2022/03/07	17.6	27.62	0.5	27.65	27.75	17.1	7,794	0.22%
2022/03/04	2.7	28.76	1	28.75	28.65	1.7	8,034	0.02%
2022/03/02	15	28.97	13	28.92	28.85	2	9,203	0.02%
2022/03/01	33	28.62	8	28.83	28.75	25	9,854	0.25%
2022/02/25	6.2	28.24	28	28.04	28.40	-21.8	10,084	-0.22%
2022/02/24	11	28.27	15.1	28.23	27.80	-4.1	10,113	-0.04%
2022/02/23	1	28.45	1	28.50	28.45	0	10,078	0.00%
2022/02/22	18	28.64	1	28.35	28.35	17	10,231	0.17%
2022/02/21	6	28.65	1	28.85	28.70	5	10,260	0.05%
2022/02/18	20	28.36	32	28.36	28.55	-12	10,295	-0.12%
2022/02/17	33	28.32	8.6	28.35	28.35	24.4	10,442	0.23%
2022/02/16	0	0.00	20	28.28	28.25	-20	10,722	-0.19%
2022/02/15	0	0.00	1	28.25	28.35	-1	11,238	-0.01%
2022/02/14	3	28.58	60	28.43	28.30	-57	11,335	-0.50%
2022/02/11	2	28.98	6.2	28.95	29.00	-4.2	11,247	-0.04%
2022/02/10	12	28.60	0.2	28.85	28.80	11.8	11,082	0.11%
2022/02/09	10.1	28.35	2	28.25	28.50	8.1	10,962	0.07%
2022/02/08	2	27.85	41.3	28.30	28.25	-39.3	10,899	-0.36%
2022/02/07	10.1	27.40	0	0.00	27.80	10.1	10,850	0.09%
2022/01/26	19	26.55	0	0.00	26.60	19	10,807	0.18%
2022/01/25	1.2	26.76	0	0.00	26.50	1.2	10,809	0.01%
2022/01/24	20.2	26.95	0	0.00	27.00	20.2	10,773	0.19%
2022/01/21	25	27.67	0	0.00	27.50	25	10,718	0.23%
2022/01/20	5	27.85	1	27.80	27.85	4	10,619	0.04%
2022/01/19	2	27.70	0	0.00	27.60	2	10,619	0.02%
2022/01/18	0	0.00	10	28.08	27.80	-10	10,534	-0.09%
2022/01/14	6	27.96	0	0.00	27.85	6	10,674	0.06%
2022/01/13	2	27.98	0	0.00	28.05	2	10,691	0.02%
2022/01/11	10	27.63	0	0.00	27.65	10	10,735	0.09%
2022/01/07	10	28.45	0	0.00	28.25	10	10,611	0.09%
2022/01/05	0	0.00	1	28.15	28.10	-1	10,537	-0.01%
2022/01/03	0	0.00	2	28.35	28.40	-2	10,591	-0.02%
2021/12/30	3	28.80	2	29.05	28.70	1	10,636	0.01%
2021/12/28	0	0.00	1	28.60	28.65	-1	10,792	-0.01%
2021/12/27	1	28.50	5	28.50	28.50	-4	11,099	-0.04%
2021/12/24	0	0.00	7	28.54	28.40	-7	11,428	-0.06%
2021/12/23	2	28.33	5	28.30	28.35	-3	11,759	-0.03%
2021/12/21	45	28.24	0	0.00	28.20	45	12,689	0.35%
2021/12/17	1	28.20	0	0.00	28.30	1	13,159	0.01%
2021/12/15	1	28.10	0	0.00	27.95	1	13,213	0.01%
2021/12/14	6	28.24	5	28.15	28.10	1	13,455	0.01%
2021/12/13	6	28.28	0	0.00	28.15	6	13,645	0.04%
2021/12/10	5	28.27	0	0.00	28.20	5	13,719	0.04%
2021/12/09	1	28.55	1	28.75	28.45	0	13,672	0.00%
2021/12/08	11	28.71	28	28.94	28.55	-17	13,661	-0.12%
2021/12/07	6	28.56	0	0.00	28.75	6	13,548	0.04%
2021/12/03	4	28.58	0	0.00	28.50	4	13,445	0.03%
2021/12/02	6	28.55	4	28.54	28.40	2	13,374	0.01%
2021/12/01	1	28.55	0	0.00	28.70	1	13,300	0.01%
2021/11/30	33	28.58	2	29.05	28.75	31	13,134	0.24%
2021/11/29	4	28.80	5	28.68	28.70	-1	12,856	-0.01%
2021/11/26	49	29.99	40	30.05	29.80	9	12,642	0.07%
2021/11/25	28	29.77	13.1	29.92	29.75	14.9	11,857	0.13%
2021/11/24	1	29.15	9	28.90	29.20	-8	11,104	-0.07%
2021/11/23	4	28.23	0	0.00	28.15	4	10,814	0.04%
2021/11/22	4	28.33	5	28.28	28.30	-1	10,788	-0.01%
2021/11/19	25	28.84	20	28.50	28.50	5	10,778	0.05%
2021/11/18	0	0.00	1	28.80	28.70	-1	10,714	-0.01%
2021/11/17	10	28.15	0	0.00	28.15	10	10,699	0.09%
2021/11/16	4	28.43	0	0.00	28.45	4	10,782	0.04%
2021/11/15	32.1	28.99	0	0.00	28.80	32.1	10,695	0.30%
2021/11/12	51	29.71	9	29.71	29.55	42	10,498	0.40%
2021/11/11	2	27.80	0	0.00	27.50	2	10,105	0.02%
2021/11/10	0	0.00	1	28.65	28.15	-1	10,236	-0.01%
2021/11/09	11	27.94	11	28.07	27.95	0	10,379	0.00%
2021/11/05	4	27.35	3	27.40	27.55	1	10,861	0.01%
2021/11/04	40	27.35	0	0.00	27.10	40	10,873	0.37%
2021/11/03	3	27.50	0	0.00	27.50	3	10,892	0.03%
2021/11/02	0	0.00	100	27.20	26.95	-100	11,027	-0.91%
2021/10/29	0	0.00	20	26.90	27.00	-20	11,323	-0.18%
2021/10/28	0	0.00	10	26.70	26.95	-10	11,313	-0.09%
2021/10/25	0	0.00	1	26.45	26.80	-1	11,456	-0.01%
2021/10/22	1	26.35	0	0.00	26.35	1	11,536	0.01%
2021/10/21	0	0.00	7	26.95	26.85	-7	11,544	-0.06%
2021/10/20	20	26.97	0	0.00	26.90	20	11,630	0.17%
2021/10/19	0	0.00	5	27.20	27.30	-5	11,719	-0.04%
2021/10/18	17	27.23	1	27.75	27.35	16	11,753	0.14%
2021/10/14	1	26.80	38	26.72	26.95	-37	12,027	-0.31%
2021/10/13	2	27.95	2	27.15	27.15	0	12,000	0.00%
2021/10/12	0	0.00	2	28.35	27.75	-2	12,108	-0.02%
2021/10/08	1	28.10	0	0.00	28.10	1	12,156	0.01%
2021/10/07	1	28.15	0	0.00	28.70	1	12,374	0.01%
2021/10/06	0	0.00	6	28.10	28.10	-6	12,730	-0.05%
2021/10/05	5	26.60	0	0.00	27.60	5	12,779	0.04%
2021/10/04	3	27.50	23	27.20	26.85	-20	12,812	-0.16%
2021/10/01	13	28.26	11	28.37	28.10	2	12,723	0.02%
2021/09/30	3	29.08	0	0.00	28.95	3	12,932	0.02%
2021/09/29	25	31.17	954	30.28	29.80	-929	13,036	-7.13%	大賣/鉅額交易
2021/09/28	71	30.54	5.2	30.56	31.00	65.8	13,169	0.50%
2021/09/27	52	29.89	46	30.29	30.35	6	16,563	0.04%
2021/09/24	4.3	29.27	50	29.19	29.25	-45.7	18,467	-0.25%
2021/09/23	2	28.73	22	29.10	29.15	-20	18,717	-0.11%
2021/09/22	1	28.30	0	0.00	28.65	1	18,974	0.01%
2021/09/17	16	29.10	9	30.17	29.10	7	19,124	0.04%
2021/09/16	13	29.67	11	29.70	29.90	2	18,943	0.01%
2021/09/15	5	29.06	10	29.15	28.80	-5	18,890	-0.03%
2021/09/14	1	29.15	0	0.00	29.15	1	19,005	0.01%
2021/09/13	11	29.45	2	29.55	29.40	9	19,224	0.05%
2021/09/10	74	28.86	182	28.88	28.90	-108	19,502	-0.55%	大賣/鉅額交易
2021/09/09	13	28.45	0	0.00	28.50	13	19,690	0.07%
2021/09/08	4	28.51	0	0.00	28.45	4	19,913	0.02%
2021/09/07	0	0.00	6	28.65	28.85	-6	20,858	-0.03%
2021/09/06	3	28.63	0	0.00	28.50	3	21,221	0.01%
2021/09/02	2	29.48	10	29.65	29.45	-8	22,413	-0.04%
2021/08/31	2	29.60	8	30.38	30.45	-6	23,466	-0.03%
2021/08/30	10	29.78	0	0.00	29.50	10	24,389	0.04%
2021/08/27	6	29.49	0	0.00	29.50	6	24,911	0.02%
2021/08/26	1	29.05	0	0.00	29.05	1	25,559	0.00%
2021/08/25	0	0.00	10	28.80	28.90	-10	26,376	-0.04%
2021/08/24	11	28.86	21	28.85	28.75	-10	26,576	-0.04%
2021/08/23	0	0.00	20	28.70	28.45	-20	26,948	-0.07%
2021/08/20	3	28.17	6	28.70	28.10	-3	27,069	-0.01%
2021/08/19	2	29.10	0	0.00	29.00	2	27,083	0.01%
2021/08/17	1	29.75	9	29.56	29.20	-8	27,885	-0.03%
2021/08/16	5	30.73	0	0.00	29.90	5	27,993	0.02%
2021/08/13	4	31.35	7	31.51	31.20	-3	28,018	-0.01%
2021/08/12	6	31.03	7	31.00	31.30	-1	28,173	0.00%
2021/08/11	1	30.70	4	30.95	30.00	-3	28,360	-0.01%
2021/08/10	1	30.40	3.2	30.53	30.70	-2.2	28,688	-0.01%
2021/08/09	4	30.63	0	0.00	30.70	4	29,084	0.01%
2021/08/06	5	30.91	24	31.27	30.95	-19	29,674	-0.06%
2021/08/05	4	30.63	4	31.00	30.90	0	29,798	0.00%
2021/08/04	8	30.24	0	30.25	30.30	8	30,190	0.03%
2021/08/03	1	29.65	0	0.00	29.60	1	30,703	0.00%
2021/08/02	2	29.00	1.1	29.15	29.75	0.9	31,372	0.00%
2021/07/29	102	28.81	6	29.20	29.30	96	32,167	0.30%	大買/
2021/07/27	26	29.36	0	0.00	29.25	26	33,073	0.08%
2021/07/26	11	30.30	13	29.85	29.75	-2	33,683	-0.01%
2021/07/23	20	30.40	0	0.00	30.45	20	34,349	0.06%
2021/07/22	0	0.00	1	30.00	29.45	-1	34,457	0.00%
2021/07/21	442	29.89	0	0.00	29.30	442	34,896	1.27%	大買/鉅額交易
2021/07/20	23	30.12	3	30.55	30.05	20	35,053	0.06%
2021/07/16	660	31.51	0	0.00	31.30	660	36,742	1.80%	大買/鉅額交易
2021/07/15	390	30.72	7.1	30.71	31.15	382.9	37,062	1.03%	大買/鉅額交易
2021/07/14	6	29.68	3	29.63	30.05	3	37,787	0.01%
2021/07/13	8	30.16	40	30.32	30.15	-32	38,665	-0.08%
2021/07/12	12	32.03	0	0.00	31.45	12	38,720	0.03%
2021/07/09	250	31.89	7	31.59	31.80	243	39,020	0.62%	大買/鉅額交易
2021/07/08	46	31.90	7.3	31.86	32.10	38.7	39,246	0.10%
2021/07/07	32	32.43	1	32.80	31.80	31	39,497	0.08%
2021/07/06	5	32.50	74	32.59	33.35	-69	39,662	-0.17%
2021/07/05	5.8	33.01	14	32.56	32.75	-8.2	39,482	-0.02%
2021/07/02	208.5	34.01	82.1	34.17	32.00	126.4	39,015	0.32%	大買/鉅額交易
2021/07/01	32.1	31.59	55.4	32.16	32.90	-23.3	35,475	-0.07%
2021/06/30	67	29.74	6	29.83	29.95	61	33,491	0.18%
2021/06/29	3	29.85	21	29.77	29.30	-18	33,314	-0.05%
2021/06/28	2	29.48	2	29.70	29.70	0	33,309	0.00%
2021/06/25	1	29.20	10	29.28	29.05	-9	33,238	-0.03%
2021/06/24	7	28.81	3	28.93	29.15	4	33,558	0.01%
2021/06/23	11	28.65	2	28.70	28.75	9	34,034	0.03%
2021/06/22	1	29.50	7	29.16	29.00	-6	34,354	-0.02%
2021/06/21	5	28.22	7	28.01	28.50	-2	34,152	-0.01%
2021/06/18	5	29.20	5	29.24	29.10	0	33,904	0.00%
2021/06/17	5	29.25	11	29.13	29.55	-6	33,817	-0.02%
2021/06/16	33	30.46	52	29.63	29.05	-19	33,732	-0.06%
2021/06/15	11	30.22	8	30.34	30.10	3	32,787	0.01%
2021/06/11	10	29.98	3	30.05	30.00	7	32,499	0.02%
2021/06/09	53	30.21	41	30.09	30.05	12	31,523	0.04%
2021/06/08	4	30.09	5	29.88	29.80	-1	31,112	0.00%
2021/06/07	33	29.84	40.2	29.51	29.80	-7.2	30,592	-0.02%
2021/06/04	16	28.64	2	28.93	28.60	14	29,651	0.05%
2021/06/03	5	27.95	487	28.02	28.50	-482	29,516	-1.63%	大賣/鉅額交易
2021/06/02	522.2	27.63	21	27.68	27.60	501.2	29,646	1.69%	大買/鉅額交易
2021/06/01	21	27.13	325	27.08	27.00	-304	28,925	-1.05%	大賣/鉅額交易
2021/05/31	249	26.99	226	27.17	26.80	23	28,924	0.08%	大買/大賣/
2021/05/28	0	0.00	2	26.25	26.20	-2	28,562	-0.01%
2021/05/27	1	25.90	1	25.95	25.75	0	28,446	0.00%
2021/05/26	10	26.00	6	25.97	26.05	4	28,348	0.01%
2021/05/25	338	25.92	22	26.27	25.90	316	28,179	1.12%	大買/鉅額交易
2021/05/24	19	25.06	5	25.20	25.15	14	27,684	0.05%
2021/05/21	12	24.87	0	0.00	24.80	12	27,756	0.04%
2021/05/20	8	24.23	0	0.00	24.00	8	27,565	0.03%
2021/05/19	0	0.00	3	24.40	24.45	-3	27,252	-0.01%
2021/05/18	14	24.65	2.1	24.85	24.85	11.9	26,955	0.04%
2021/05/17	2	24.95	3	24.17	24.05	-1	26,378	0.00%
2021/05/14	11	27.20	6	27.50	26.70	5	25,940	0.02%
2021/05/13	0	0.00	23	25.06	25.00	-23	25,311	-0.09%
2021/05/12	26	27.38	22	26.54	25.70	4	25,069	0.02%
2021/05/11	224.2	29.60	215	29.05	28.00	9.2	24,485	0.04%	大買/大賣/
2021/05/10	13	28.93	18	28.91	28.90	-5	23,939	-0.02%
2021/05/07	8.3	29.16	24	29.53	29.05	-15.7	23,292	-0.07%
2021/05/06	3	32.05	5	32.19	32.25	-2	22,826	-0.01%
2021/05/05	3	30.72	5.1	31.69	31.30	-2.1	22,518	-0.01%
2021/05/04	0	0.00	48	30.86	30.20	-48	22,164	-0.22%
2021/05/03	34	33.21	484	33.45	32.65	-450	21,499	-2.09%	大賣/鉅額交易
2021/04/29	435.1	33.21	283	33.00	33.50	152.1	20,888	0.73%	大買/大賣/鉅額交易
2021/04/28	329	32.50	21	32.95	32.50	308	20,155	1.53%	大買/鉅額交易
2021/04/27	67	32.58	224	32.12	32.60	-157	20,086	-0.78%	大賣/鉅額交易
2021/04/26	154	31.66	3	31.97	32.10	151	19,617	0.77%	大買/鉅額交易
2021/04/23	7	31.19	6	31.18	31.30	1	19,396	0.01%
2021/04/22	222	32.59	412	32.95	31.75	-190	19,134	-0.99%	大買/大賣/鉅額交易
2021/04/21	136	31.62	1	31.35	31.40	135	17,793	0.76%	大買/鉅額交易
2021/04/20	126	31.38	34	30.79	31.85	92	17,379	0.53%	大買/
2021/04/19	35	32.15	514.6	31.43	32.65	-479.6	16,683	-2.87%	大賣/鉅額交易
2021/04/16	70	29.61	55	29.76	29.70	15	15,557	0.10%
2021/04/15	29	29.37	834	29.50	29.15	-805	15,203	-5.29%	大賣/鉅額交易
2021/04/14	1	28.05	3	27.57	27.90	-2	14,958	-0.01%
2021/04/13	8	29.02	0	0.00	28.20	8	14,843	0.05%
2021/04/12	337	29.59	2	29.35	29.60	335	14,702	2.28%	大買/鉅額交易
2021/04/09	0	0.00	1	28.45	28.45	-1	14,253	-0.01%
2021/04/08	0	0.00	6	27.91	28.00	-6	14,186	-0.04%
2021/04/07	1	27.55	35	27.56	27.80	-34	14,574	-0.23%
2021/04/06	41	27.74	2	27.95	27.90	39	14,641	0.27%
2021/04/01	4	27.58	8	27.30	27.30	-4	14,455	-0.03%
2021/03/31	13	27.49	0	0.00	27.50	13	14,359	0.09%
2021/03/29	8	27.10	14	27.15	27.00	-6	14,377	-0.04%
2021/03/26	46	27.04	31	26.83	26.80	15	15,094	0.10%
2021/03/25	25	26.09	11	25.77	25.95	14	14,603	0.10%
2021/03/24	1	24.60	1	24.95	24.95	0	14,095	0.00%
2021/03/23	0	0.00	2	24.48	24.55	-2	14,129	-0.01%
2021/03/22	1	24.05	4	24.60	24.55	-3	14,127	-0.02%
2021/03/19	5	24.13	1	24.50	24.10	4	14,283	0.03%
2021/03/17	0	0.00	2	25.00	25.00	-2	14,337	-0.01%
2021/03/15	6	25.43	0	0.00	25.60	6	14,467	0.04%
2021/03/12	1	25.05	2	25.40	25.30	-1	14,393	-0.01%
2021/03/11	0	0.00	1	25.10	25.10	-1	14,430	-0.01%
2021/03/10	1	25.30	3	24.80	25.35	-2	14,519	-0.01%
2021/03/09	1	25.00	0	0.00	25.25	1	14,525	0.01%
2021/03/08	9	25.54	7	25.39	25.65	2	14,413	0.01%
2021/02/25	0	0.00	8	23.85	23.85	-8	14,393	-0.06%
2021/02/24	0	0.00	4	23.80	23.65	-4	14,651	-0.03%
2021/02/23	1	24.10	12	24.41	24.35	-11	14,864	-0.07%
2021/02/22	0	0.00	2	23.50	23.50	-2	14,685	-0.01%
2021/02/19	0	0.00	13	23.57	23.50	-13	15,307	-0.08%
2021/02/18	0	0.00	2	23.45	23.25	-2	15,492	-0.01%
2021/02/05	0	0.00	5	22.65	22.60	-5	16,518	-0.03%
2021/02/04	5	22.35	9	22.45	22.55	-4	16,886	-0.02%
2021/02/02	1	21.65	5	21.75	21.80	-4	17,681	-0.02%
2021/02/01	0	0.00	5	21.00	21.55	-5	18,013	-0.03%
2021/01/29	0	0.00	160	21.09	20.90	-160	18,260	-0.88%	大賣/鉅額交易
2021/01/28	10	21.08	0	0.00	21.05	10	18,452	0.05%
2021/01/27	4	21.58	22	21.50	21.55	-18	18,929	-0.10%
2021/01/26	0	0.00	2	21.68	21.85	-2	19,461	-0.01%
2021/01/25	0	0.00	10	22.10	22.15	-10	20,193	-0.05%
2021/01/22	27	21.85	10	22.03	22.00	17	20,509	0.08%
2021/01/21	1	21.05	0	0.00	21.40	1	20,749	0.00%
2021/01/20	11	21.37	0	0.00	21.10	11	21,386	0.05%
2021/01/19	3	22.50	50	22.41	22.45	-47	22,351	-0.21%
2021/01/15	7	22.84	0	0.00	22.55	7	23,183	0.03%
2021/01/12	0	0.00	1	23.00	23.10	-1	23,313	0.00%
2021/01/11	0	0.00	13	23.35	23.35	-13	23,266	-0.06%
2021/01/08	14	23.56	0	0.00	23.50	14	23,488	0.06%
2021/01/07	1	24.00	0	0.00	23.95	1	23,507	0.00%
2021/01/06	4	23.78	48	23.55	23.35	-44	23,377	-0.19%
2021/01/05	20	24.50	2	24.50	24.30	18	23,331	0.08%
2021/01/04	174	23.82	16	24.00	24.10	158	23,022	0.69%	大買/鉅額交易
2020/12/31	1	23.65	6	23.75	23.75	-5	22,751	-0.02%
2020/12/30	11	23.72	14	23.84	23.55	-3	22,459	-0.01%
2020/12/29	0	0.00	6	23.28	23.10	-6	21,832	-0.03%
2020/12/28	2	22.85	22	22.91	22.95	-20	21,601	-0.09%
2020/12/25	7	22.75	16	22.70	22.75	-9	21,460	-0.04%
2020/12/24	28	22.78	29	22.75	22.65	-1	21,423	0.00%
2020/12/23	17	22.90	24	22.80	22.30	-7	21,281	-0.03%
2020/12/22	83	22.97	95	23.02	22.20	-12	21,110	-0.06%
2020/12/21	36	21.97	32	21.87	22.20	4	20,107	0.02%
2020/12/18	11	21.30	0	0.00	21.25	11	19,964	0.06%
2020/12/17	8	21.36	5	21.38	21.35	3	19,999	0.02%
2020/12/16	1	21.55	7	21.93	21.85	-6	19,924	-0.03%
2020/12/15	37	21.61	25	21.96	21.40	12	19,902	0.06%
2020/12/14	25	21.96	35	22.00	22.25	-10	19,836	-0.05%
2020/12/11	16	22.01	4	22.10	22.00	12	19,820	0.06%
2020/12/10	16	22.39	17	22.54	22.45	-1	19,784	-0.01%
2020/12/09	10	22.06	0	0.00	22.35	10	19,778	0.05%
2020/12/08	3	22.37	0	0.00	22.35	3	20,209	0.01%
2020/12/07	17	22.64	14	22.57	22.50	3	20,619	0.01%
2020/12/04	46	22.89	11	23.04	23.00	35	20,686	0.17%
2020/12/03	15	22.28	17	22.65	22.45	-2	21,230	-0.01%
2020/12/02	41	22.90	0	0.00	22.70	41	21,995	0.19%
2020/12/01	11	23.45	14	23.41	23.55	-3	22,003	-0.01%
2020/11/30	2	23.35	23	23.61	23.40	-21	22,222	-0.09%
2020/11/27	3	23.30	18	23.43	23.25	-15	22,335	-0.07%
2020/11/26	22	23.50	4.5	23.52	23.45	17.5	22,207	0.08%
2020/11/25	4	23.40	1	23.75	23.45	3	22,044	0.01%
2020/11/24	10	23.56	0	0.00	23.45	10	22,175	0.05%
2020/11/23	9	24.14	32	23.88	24.00	-23	22,055	-0.10%
2020/11/20	429	23.99	3.1	23.39	23.50	425.9	21,847	1.95%	大買/鉅額交易
2020/11/19	609	24.06	1	24.05	24.10	608	21,994	2.76%	大買/鉅額交易
2020/11/18	6	24.21	31	24.38	24.00	-25	22,015	-0.11%
2020/11/17	4	23.75	1	23.45	23.70	3	21,592	0.01%
2020/11/16	1	22.85	5	23.36	23.40	-4	21,668	-0.02%
2020/11/13	2	23.40	28	23.38	23.05	-26	21,653	-0.12%
2020/11/12	30	23.04	0	0.00	22.60	30	21,895	0.14%
2020/11/11	5	23.05	10	23.40	23.55	-5	22,015	-0.02%
2020/11/10	12	23.19	0	0.00	23.15	12	22,065	0.05%
2020/11/09	2	23.33	5	23.23	23.65	-3	21,824	-0.01%
2020/11/06	3	22.85	2	22.98	23.00	1	21,415	0.00%
2020/11/05	1	22.90	5	22.88	23.00	-4	21,116	-0.02%
2020/11/04	8	22.89	0	0.00	22.80	8	21,000	0.04%
2020/11/03	2	23.18	21	22.82	23.05	-19	20,453	-0.09%
2020/11/02	29	22.70	74	23.07	22.30	-45	19,871	-0.23%
2020/10/30	50	22.75	27	22.66	22.75	23	19,090	0.12%
2020/10/29	20	22.05	7	22.66	22.75	13	18,736	0.07%
2020/10/28	42	22.29	17	22.68	22.50	25	18,375	0.14%
2020/10/27	8	22.33	4	22.44	22.15	4	17,655	0.02%
2020/10/26	2	22.08	0	0.00	21.35	2	16,454	0.01%
2020/10/23	0	0.00	2	20.95	21.15	-2	15,739	-0.01%
2020/10/22	19	20.45	4	20.45	20.55	15	15,560	0.10%
2020/10/21	8	20.35	20	20.45	20.55	-12	15,323	-0.08%
2020/10/20	9	20.18	1	20.10	20.30	8	15,212	0.05%
2020/10/19	0	0.00	2	19.95	20.00	-2	15,121	-0.01%
2020/10/16	5	19.62	2	19.65	19.80	3	15,039	0.02%
2020/10/15	3	19.58	10	19.77	19.95	-7	14,777	-0.05%
2020/10/14	5	19.44	1	19.45	19.50	4	14,574	0.03%
2020/10/13	6	19.55	10	19.18	18.90	-4	14,400	-0.03%
2020/10/12	4	18.68	0	0.00	18.50	4	14,170	0.03%
2020/10/08	0	0.00	5	19.15	19.00	-5	14,123	-0.04%
2020/10/07	0	0.00	5	19.10	19.20	-5	14,270	-0.04%
2020/10/06	0	0.00	5	19.10	19.35	-5	14,312	-0.03%
2020/09/29	12	18.56	10	18.75	18.75	2	14,419	0.01%
2020/09/28	0	0.00	5	18.73	18.95	-5	14,398	-0.03%
2020/09/24	14	18.47	12	18.08	18.00	2	14,305	0.01%
2020/09/23	8	18.85	3	19.00	18.75	5	14,097	0.04%
2020/09/22	4	18.96	0	0.00	19.15	4	14,056	0.03%
2020/09/18	0	0.00	11	19.65	19.45	-11	13,968	-0.08%
2020/09/17	11	19.50	9	19.64	19.55	2	13,889	0.01%
2020/09/16	4	19.48	0	0.00	19.05	4	13,673	0.03%
2020/09/15	9	19.48	0	0.00	19.65	9	13,615	0.07%
2020/09/14	3	19.57	1	19.40	19.15	2	13,512	0.01%
2020/09/11	2	20.03	0	0.00	19.90	2	13,290	0.02%
2020/09/10	2	20.93	0	0.00	20.90	2	12,760	0.02%
2020/09/09	0	0.00	17	20.38	20.50	-17	12,245	-0.14%
2020/09/08	6	20.98	3	20.40	20.75	3	11,962	0.03%
2020/09/07	8	21.30	11	21.32	21.45	-3	11,200	-0.03%
2020/09/04	22	19.62	10	19.25	19.50	12	10,332	0.12%
2020/09/03	2.2	19.50	0	0.00	19.55	2.2	10,040	0.02%
2020/09/02	26	19.70	25	19.10	19.15	1	9,755	0.01%
2020/08/28	1	19.35	7	19.61	19.00	-6	9,432	-0.06%
2020/08/27	0	0.00	1	19.20	18.75	-1	9,143	-0.01%
2020/08/26	0	0.00	23	19.03	19.10	-23	8,908	-0.26%
2020/08/25	5	18.95	19	19.20	18.90	-14	8,808	-0.16%
2020/08/21	14	18.68	14	19.11	18.75	0	8,047	0.00%
2020/08/20	10	18.13	10	18.45	18.35	0	7,781	0.00%
2020/08/19	5	18.85	15	19.13	19.20	-10	7,423	-0.13%
2020/08/18	17	18.46	21	18.39	18.75	-4	6,994	-0.06%
2020/08/12	0	0.00	10	14.90	14.80	-10	5,652	-0.18%
2020/08/11	10	14.85	0	0.00	14.90	10	5,663	0.18%
2020/08/10	0	0.00	7	14.85	15.00	-7	5,646	-0.12%
2020/08/06	4	14.60	0	0.00	14.55	4	5,595	0.07%
2020/07/31	0	0.00	1	13.95	13.85	-1	5,636	-0.02%
2020/07/28	2	13.80	0	0.00	13.65	2	5,748	0.03%
2020/07/23	0	0.00	5	14.95	15.00	-5	5,870	-0.09%
2020/07/20	0	0.00	3	14.45	14.45	-3	5,830	-0.05%
2020/07/14	25	14.90	20	14.55	14.50	5	5,936	0.08%
2020/07/09	0	0.00	1	14.95	14.95	-1	5,747	-0.02%
2020/07/08	5	14.75	0	0.00	14.75	5	5,793	0.09%
2020/07/03	3	14.85	0	0.00	14.90	3	5,769	0.05%
2020/06/17	0	0.00	1	15.05	15.10	-1	5,890	-0.02%
2020/06/16	5	14.80	0	0.00	14.75	5	5,907	0.08%
2020/06/15	1	14.70	0	0.00	14.60	1	6,000	0.02%
2020/06/10	1	15.00	0	0.00	15.00	1	6,011	0.02%
2020/06/05	5	15.30	0	0.00	15.30	5	6,044	0.08%
2020/06/04	5	14.85	2	14.90	14.90	3	5,978	0.05%
2020/06/03	5	14.65	0	0.00	14.85	5	6,041	0.08%
2020/05/29	0	0.00	3	14.20	14.10	-3	5,836	-0.05%
2020/05/27	0	0.00	20	14.45	14.40	-20	5,758	-0.35%
2020/05/26	0	0.00	20	14.50	14.40	-20	5,730	-0.35%
2020/05/25	0	0.00	1	14.30	14.35	-1	5,686	-0.02%
2020/05/20	24	15.40	0	0.00	15.15	24	5,388	0.45%
2020/05/19	3	14.78	23	15.13	15.15	-20	4,976	-0.40%
2020/05/18	0	0.00	4	13.80	13.80	-4	4,632	-0.09%
2020/05/04	10	14.45	0	0.00	14.55	10	4,350	0.23%
2020/04/28	1	14.60	0	0.00	14.55	1	4,138	0.02%
2020/04/27	10	14.35	1	14.55	14.55	9	4,295	0.21%
2020/04/23	0	0.00	1	14.00	14.05	-1	4,252	-0.02%
2020/04/22	1	13.65	0	0.00	13.65	1	4,204	0.02%
2020/04/17	0	0.00	7	14.71	14.40	-7	4,096	-0.17%
2020/04/15	0	0.00	2	14.60	14.75	-2	4,073	-0.05%
2020/04/13	10	14.65	0	0.00	14.50	10	4,204	0.24%
2020/04/09	2	13.90	0	0.00	13.85	2	4,376	0.05%
2020/04/01	1	13.15	0	0.00	13.05	1	4,451	0.02%
2020/03/31	0	0.00	1	12.80	12.90	-1	4,415	-0.02%
2020/03/26	2	12.30	0	0.00	12.10	2	4,391	0.05%
2020/03/24	2	11.95	0	0.00	11.95	2	4,522	0.04%
2020/03/23	1	11.00	0	0.00	11.20	1	4,528	0.02%
2020/03/20	2	11.65	14	11.53	11.45	-12	4,539	-0.26%
2020/03/18	0	0.00	4	12.43	11.80	-4	4,420	-0.09%
2020/03/13	2	12.80	0	0.00	12.85	2	4,268	0.05%
2020/03/12	1	14.30	1	14.65	14.05	0	4,130	0.00%
2020/03/10	2	14.80	0	0.00	15.05	2	4,062	0.05%
2020/03/09	3	15.38	1	15.15	15.10	2	3,995	0.05%
2020/03/06	1	16.20	0	0.00	16.20	1	3,834	0.03%
2020/02/27	1	16.45	0	0.00	16.50	1	4,009	0.02%
2020/02/25	9	16.61	0	0.00	16.80	9	4,017	0.22%
2020/02/20	0	0.00	3	17.40	17.40	-3	3,985	-0.08%
2020/02/05	3	16.55	0	0.00	16.50	3	4,184	0.07%
2020/02/03	2	16.15	0	0.00	16.30	2	4,143	0.05%
2020/01/09	6	18.30	0	0.00	18.25	6	3,954	0.15%
2020/01/08	0	0.00	5	18.80	18.45	-5	3,834	-0.13%
2020/01/06	28	19.18	168	19.30	19.05	-140	3,620	-3.87%	大賣/鉅額交易
2020/01/03	0	0.00	5	18.95	19.40	-5	3,573	-0.14%
2020/01/02	100	18.95	31	18.97	19.15	69	3,422	2.02%
2019/12/24	11	18.60	0	0.00	18.55	11	3,198	0.34%
2019/12/20	0	0.00	0	18.45	18.45	0	3,192	0.00%
2019/12/19	0	0.00	5	18.65	18.60	-5	3,121	-0.16%
2019/12/12	3	18.23	0	0.00	18.20	3	3,088	0.10%
2019/12/05	1	18.15	0	0.00	18.20	1	3,470	0.03%
2019/12/02	5	18.05	0	0.00	18.05	5	3,549	0.14%
2019/11/29	6	18.16	0	0.00	18.20	6	3,559	0.17%
2019/11/28	10	18.48	0	0.00	18.30	10	3,606	0.28%
2019/11/27	1	18.70	2	18.85	18.75	-1	3,620	-0.03%
2019/11/25	1	18.30	0	0.00	18.40	1	3,572	0.03%
2019/11/21	1	18.25	0	0.00	18.25	1	3,578	0.03%
2019/11/19	0	0.00	10	18.19	18.15	-10	3,647	-0.27%
2019/11/18	2	18.05	0	0.00	18.15	2	3,710	0.05%
2019/11/14	1	18.25	1	18.30	18.25	0	3,765	0.00%
2019/11/13	2	18.00	0	0.00	17.95	2	3,789	0.05%
2019/11/11	5	18.20	0	0.00	18.10	5	3,936	0.13%
2019/11/08	3	18.70	0	0.00	18.60	3	3,935	0.08%
2019/11/07	58	18.75	0	0.00	18.70	58	3,941	1.47%
2019/11/06	13	18.60	14	18.51	18.60	-1	3,957	-0.03%
2019/11/05	1	18.45	0	0.00	18.50	1	3,982	0.03%
2019/11/04	13	18.40	13	18.40	18.40	0	4,010	0.00%
2019/10/29	10	18.81	0	0.00	18.60	10	4,248	0.24%
2019/10/21	0	0.00	1	18.65	18.70	-1	4,337	-0.02%
2019/10/09	1	17.80	0	0.00	17.90	1	4,538	0.02%
2019/10/07	1	18.20	0	0.00	18.10	1	4,456	0.02%
2019/09/26	1	18.45	0	0.00	18.35	1	4,653	0.02%
2019/09/25	0	0.00	2	18.60	18.50	-2	4,719	-0.04%
2019/09/24	0	0.00	3	18.80	18.80	-3	4,825	-0.06%
2019/09/23	3	19.05	0	0.00	18.95	3	4,962	0.06%
2019/09/20	0	0.00	5	19.15	19.00	-5	4,985	-0.10%
2019/09/18	6	18.90	0	0.00	18.95	6	4,972	0.12%
2019/09/17	0	0.00	10	19.10	19.05	-10	4,952	-0.20%
2019/09/16	17	19.68	14	19.59	19.40	3	4,911	0.06%
2019/09/06	0	0.00	8	18.91	19.00	-8	4,791	-0.17%
2019/09/05	15	18.87	0	0.00	18.85	15	4,842	0.31%
2019/09/04	6	18.77	0	0.00	18.90	6	4,857	0.12%
2019/09/03	12	18.81	0	0.00	18.75	12	4,871	0.25%
2019/09/02	7	18.66	3	18.87	19.05	4	4,865	0.08%
2019/08/30	0	0.00	6	18.52	18.55	-6	4,848	-0.12%
2019/08/27	2	18.20	0	0.00	18.05	2	4,821	0.04%
2019/08/23	0	0.00	2	18.50	18.50	-2	4,786	-0.04%
2019/08/22	2	18.40	2	18.15	18.25	0	4,755	0.00%
2019/08/21	4	18.40	0	0.00	18.30	4	4,730	0.08%
2019/08/20	1	18.55	1	18.70	18.55	0	4,683	0.00%
2019/08/19	1	18.40	0	0.00	18.60	1	4,650	0.02%
2019/08/15	0	0.00	1	18.10	18.05	-1	4,564	-0.02%
2019/08/12	1	18.25	0	0.00	18.20	1	4,318	0.02%
2019/08/08	2	18.25	0	0.00	18.40	2	4,331	0.05%
2019/08/07	0	0.00	5	18.55	18.55	-5	4,296	-0.12%
2019/08/06	1	18.40	0	0.00	18.65	1	4,314	0.02%
2019/08/02	0	0.00	6	19.95	19.90	-6	4,263	-0.14%
2019/07/29	1	20.45	0	0.00	20.45	1	4,356	0.02%
2019/07/25	1	20.65	0	0.00	20.65	1	4,432	0.02%
2019/07/24	5	20.99	0	0.00	20.95	5	4,480	0.11%
2019/07/19	12	21.01	11	21.15	21.00	1	5,051	0.02%
2019/07/18	3	21.20	0	0.00	21.05	3	5,024	0.06%
2019/07/17	4	20.99	0	0.00	21.05	4	4,975	0.08%
2019/07/16	1	20.90	0	0.00	20.80	1	4,939	0.02%
2019/07/02	0	0.00	1	21.40	21.45	-1	5,437	-0.02%
2019/07/01	1	21.10	3	21.30	21.20	-2	5,363	-0.04%
2019/06/28	1	20.70	0	0.00	20.50	1	5,273	0.02%
2019/06/21	2	20.25	0	0.00	20.20	2	5,060	0.04%
2019/06/17	1	20.30	0	0.00	20.30	1	4,974	0.02%
2019/06/12	0	0.00	4	19.80	19.85	-4	4,844	-0.08%
2019/06/04	1	20.25	0	0.00	20.15	1	4,969	0.02%
2019/05/23	0	0.00	1	21.30	21.10	-1	5,204	-0.02%
2019/05/17	0	0.00	1	21.35	21.25	-1	5,396	-0.02%
2019/05/16	0	0.00	4	21.30	21.35	-4	5,425	-0.07%
2019/05/13	0	0.00	2	21.00	21.10	-2	5,613	-0.04%
2019/05/10	3	21.55	3	21.25	21.15	0	5,727	0.00%
2019/05/09	1	21.85	0	0.00	21.85	1	5,801	0.02%
2019/05/08	0	0.00	3	22.05	22.20	-3	5,766	-0.05%
2019/05/07	0	0.00	7	22.17	22.25	-7	5,800	-0.12%
2019/05/06	0	0.00	1	21.50	21.85	-1	5,805	-0.02%
2019/05/03	1	21.70	0	0.00	21.85	1	5,793	0.02%
2019/05/02	0	0.00	2	21.55	21.65	-2	5,748	-0.03%
2019/04/30	0	0.00	1	21.20	21.25	-1	5,701	-0.02%
2019/04/29	10	20.84	0	0.00	21.05	10	5,655	0.18%
2019/04/26	10.1	21.47	60	21.80	21.30	-49.9	5,629	-0.89%
2019/04/24	0	0.00	2	24.00	23.80	-2	5,210	-0.04%
2019/04/22	3	24.10	0	0.00	24.10	3	5,323	0.06%
2019/04/19	3	23.95	0	0.00	24.00	3	5,345	0.06%
2019/04/17	0	0.00	6	24.34	24.20	-6	5,537	-0.11%
2019/04/16	0	0.00	1	24.15	24.15	-1	5,534	-0.02%
2019/04/15	64	24.43	0	0.00	24.20	64	5,539	1.16%
2019/04/12	5	24.50	0	0.00	24.30	5	5,547	0.09%
2019/04/11	4	24.81	1	24.55	24.70	3	5,516	0.05%
2019/04/10	2	24.80	0	0.00	25.10	2	5,396	0.04%
2019/04/09	1	24.80	9	24.41	25.00	-8	5,269	-0.15%
2019/04/08	6	23.93	0	0.00	23.85	6	5,034	0.12%
2019/04/03	4	23.85	0	0.00	23.80	4	5,007	0.08%
2019/04/02	2	23.95	0	0.00	23.85	2	4,994	0.04%
2019/04/01	0	0.00	0.1	23.95	23.90	-0.1	4,950	0.00%
2019/03/29	1	24.00	0	0.00	23.95	1	4,894	0.02%
2019/03/27	0	0.00	6	24.00	24.00	-6	4,924	-0.12%
2019/03/26	6	23.78	5	23.80	23.70	1	4,946	0.02%
2019/03/25	0	0.00	12	23.89	23.80	-12	4,939	-0.24%
2019/03/22	0	0.00	7	24.25	24.00	-7	4,930	-0.14%
2019/03/21	3	24.20	0	0.00	24.10	3	4,916	0.06%
2019/03/20	6	24.14	0	0.00	24.10	6	4,942	0.12%
2019/03/19	0	0.00	0	24.05	24.00	0	4,966	0.00%
2019/03/18	2	23.80	1	23.60	23.95	1	4,984	0.02%
2019/03/14	1	23.60	0	0.00	23.50	1	5,137	0.02%
2019/03/13	1	23.50	0	0.00	23.55	1	5,260	0.02%
2019/03/12	5	23.92	2	23.45	23.45	3	5,410	0.06%
2019/03/11	3	23.90	3	23.90	23.85	0	5,394	0.00%
2019/03/06	2	24.13	0	0.00	24.05	2	5,798	0.03%
2019/03/04	0	0.00	5	24.40	24.25	-5	6,029	-0.08%
2019/02/26	7	24.15	3	24.35	24.00	4	6,108	0.07%
2019/02/25	5	24.20	0	0.00	24.20	5	6,143	0.08%
2019/02/20	3	24.95	0	0.00	24.85	3	6,141	0.05%
2019/02/19	0	0.00	13	24.85	24.80	-13	6,074	-0.21%
2019/02/18	6	24.60	7	24.60	24.60	-1	6,028	-0.02%
2019/02/15	2	24.10	0	0.00	24.20	2	6,051	0.03%
2019/02/14	0	0.00	1	24.20	24.40	-1	6,065	-0.02%
2019/02/12	10	24.45	0	0.00	24.50	10	5,987	0.17%
2019/02/11	1	24.80	1	25.25	24.75	0	5,937	0.00%
2019/01/30	0	0.00	5	24.40	25.05	-5	5,909	-0.08%
2019/01/29	0	0.00	6	24.03	24.05	-6	5,827	-0.10%
2019/01/28	0	0.00	5	24.15	24.00	-5	5,896	-0.08%
2019/01/25	1	24.15	0	0.00	24.05	1	5,898	0.02%
2019/01/24	0	0.00	20	24.00	24.05	-20	5,868	-0.34%
2019/01/23	25	23.58	0	0.00	23.60	25	5,911	0.42%
2019/01/22	3	23.90	1	23.85	23.85	2	5,959	0.03%
2019/01/21	3	23.90	1	24.15	24.30	2	5,966	0.03%
2019/01/18	2	24.30	8	24.18	24.00	-6	5,995	-0.10%
2019/01/17	0	0.00	1	23.75	23.80	-1	6,055	-0.02%
2019/01/15	6	23.48	0	0.00	23.60	6	6,245	0.10%
2019/01/14	0	0.00	16	23.37	23.30	-16	6,267	-0.26%
2019/01/11	0	0.00	1	23.10	23.20	-1	6,355	-0.02%
2019/01/10	1	23.20	1	23.05	23.20	0	6,439	0.00%
2019/01/09	1	23.25	6	22.78	22.70	-5	6,405	-0.08%
2019/01/08	2	21.90	0	0.00	21.90	2	6,245	0.03%
2019/01/04	3	21.07	0	0.00	21.20	3	6,301	0.05%
2019/01/03	1	21.60	0	0.00	21.70	1	6,338	0.02%
2018/12/28	0	0.00	2	22.00	21.85	-2	6,327	-0.03%
2018/12/27	2	21.80	0	0.00	21.80	2	6,331	0.03%
2018/12/26	3	21.85	0	0.00	21.60	3	6,315	0.05%
2018/12/25	1	21.85	2	21.85	21.85	-1	6,339	-0.02%
2018/12/24	2	22.30	1	22.15	22.30	1	6,349	0.02%
2018/12/20	4	21.99	0	0.00	21.75	4	6,484	0.06%
2018/12/19	3	22.15	5	22.30	22.10	-2	6,555	-0.03%
2018/12/18	2	22.33	0	0.00	22.40	2	6,663	0.03%
2018/12/17	1	22.60	0	0.00	22.60	1	6,788	0.01%
2018/12/14	2	22.88	6	23.00	22.80	-4	6,855	-0.06%
2018/12/13	1	23.05	0	23.20	23.20	1	6,830	0.01%
2018/12/12	7	23.25	0	0.00	22.90	7	6,787	0.10%
2018/12/11	6	23.25	0	0.00	23.05	6	6,725	0.09%
2018/12/10	4	23.45	4	23.40	23.40	0	6,673	0.00%
2018/12/07	4	24.21	7	24.69	24.30	-3	6,611	-0.05%
2018/12/06	0	0.00	1	23.70	23.40	-1	6,494	-0.02%
2018/12/05	4	23.70	1	23.60	24.15	3	6,466	0.05%
2018/12/04	5	23.97	7	23.89	24.05	-2	6,355	-0.03%
2018/12/03	4	23.46	2	23.40	24.00	2	6,242	0.03%
2018/11/30	1	22.40	2	22.35	22.35	-1	6,003	-0.02%
2018/11/28	10	21.75	31	21.67	21.60	-21	5,819	-0.36%
2018/11/27	10	22.15	10	22.10	22.05	0	5,666	0.00%
2018/11/26	20	22.53	10	22.50	22.45	10	5,654	0.18%
2018/11/23	5	23.41	0	0.00	22.65	5	5,669	0.09%
2018/11/22	14	23.62	3	23.42	23.35	11	5,608	0.20%
2018/11/20	5	22.40	0	0.00	22.60	5	5,617	0.09%
2018/11/15	0	0.00	16	22.70	22.60	-16	5,724	-0.28%
2018/11/14	15	22.43	1	22.25	22.45	14	5,762	0.24%
2018/11/13	5	22.61	2	22.50	22.45	3	5,804	0.05%
2018/11/12	1	22.25	0	0.00	22.20	1	5,908	0.02%
2018/11/09	1	22.40	0	0.00	22.20	1	5,992	0.02%
2018/11/08	1	22.80	1	22.85	22.80	0	6,297	0.00%
2018/11/06	0	0.00	8	22.13	22.15	-8	6,550	-0.12%
2018/11/05	0	0.00	4	21.49	21.80	-4	6,514	-0.06%
2018/11/02	2	20.80	0	0.00	20.70	2	6,464	0.03%
2018/11/01	2	21.00	0	0.00	21.05	2	6,501	0.03%
2018/10/30	5	20.10	0	0.00	20.00	5	6,525	0.08%
2018/10/29	0	0.00	4	20.41	20.35	-4	6,542	-0.06%
2018/10/26	7	20.16	26	20.18	20.20	-19	6,575	-0.29%
2018/10/25	10	19.64	16	19.75	19.50	-6	6,541	-0.09%
2018/10/24	22	21.42	0	0.00	21.20	22	6,413	0.34%
2018/10/23	4	22.18	0	0.00	22.20	4	6,251	0.06%
2018/10/22	1	22.55	7	23.33	23.35	-6	6,141	-0.10%
2018/10/19	10	22.50	3	22.67	22.45	7	6,136	0.11%
2018/10/18	3	23.77	4	23.60	23.60	-1	6,006	-0.02%
2018/10/17	2	24.48	0	0.00	24.30	2	5,938	0.03%
2018/10/16	6	24.92	0	0.00	24.95	6	5,947	0.10%
2018/10/11	2	25.95	6	25.25	25.15	-4	5,961	-0.07%
2018/10/09	6	28.03	0	0.00	27.90	6	5,907	0.10%
2018/10/08	2	28.60	0	0.00	28.65	2	5,936	0.03%
2018/10/03	6	29.19	0	0.00	29.00	6	6,028	0.10%
2018/09/28	0	0.00	2	30.30	30.40	-2	6,102	-0.03%
2018/09/26	1	30.30	5	30.30	29.80	-4	6,041	-0.07%
2018/09/25	10	29.85	0	0.00	29.80	10	5,999	0.17%
2018/09/21	5	28.60	3	28.65	29.05	2	5,911	0.03%
2018/09/20	7	27.72	7	27.94	28.25	0	5,828	0.00%
2018/09/19	2	28.03	7	27.82	27.70	-5	5,871	-0.09%
2018/09/13	5	28.20	0	0.00	28.20	5	6,122	0.08%
2018/09/12	0	0.00	5	28.00	28.10	-5	6,210	-0.08%
2018/09/11	9	27.38	10	27.35	27.70	-1	6,289	-0.02%
2018/09/07	0	0.00	2	29.15	28.60	-2	6,213	-0.03%
2018/08/31	8	29.69	3	29.80	29.65	5	6,548	0.08%
2018/08/30	1	30.25	3	30.28	30.00	-2	6,645	-0.03%
2018/08/28	1	30.95	0	0.00	30.75	1	6,708	0.01%
2018/08/27	0	0.00	1	30.90	31.00	-1	6,691	-0.01%
2018/08/24	1	30.80	2	30.60	30.90	-1	6,775	-0.01%
2018/08/22	2	31.35	0	0.00	31.00	2	7,023	0.03%
2018/08/21	0	0.00	2	31.00	31.20	-2	7,084	-0.03%
2018/08/20	4	31.30	2	31.20	31.30	2	7,167	0.03%
2018/08/17	1	30.80	1	31.10	30.70	0	7,205	0.00%
2018/08/16	10	30.50	10	30.58	30.45	0	7,182	0.00%
2018/08/15	28	30.70	6	30.87	31.00	22	7,273	0.30%
2018/08/14	0	0.00	10	31.00	31.10	-10	7,046	-0.14%
2018/08/13	1	28.55	0	0.00	28.30	1	7,045	0.01%
2018/08/10	0	0.00	12	29.75	29.30	-12	7,382	-0.16%
2018/08/09	7	29.69	0	0.00	29.20	7	7,431	0.09%
2018/08/08	5	29.65	18	29.62	29.75	-13	7,413	-0.18%
2018/08/03	2	28.65	6	28.89	28.70	-4	7,443	-0.05%
2018/08/02	9	28.31	0	0.00	28.35	9	7,430	0.12%
2018/08/01	0	0.00	5	28.75	28.95	-5	7,484	-0.07%
2018/07/31	5	28.55	52	28.57	28.60	-47	7,537	-0.62%
2018/07/30	2	28.15	0	0.00	28.20	2	7,584	0.03%
2018/07/27	2	28.30	0	0.00	28.50	2	7,616	0.03%
2018/07/25	0	0.00	2	27.80	27.80	-2	7,687	-0.03%
2018/07/24	3	27.28	0.2	27.25	27.25	2.8	7,695	0.04%
2018/07/23	30	27.15	2.2	27.09	27.00	27.8	7,747	0.36%
2018/07/20	2	26.75	0	0.00	26.75	2	7,968	0.03%
2018/07/19	21	27.68	0	0.00	27.20	21	7,994	0.26%
2018/07/18	3	27.35	0	0.00	27.50	3	8,138	0.04%
2018/07/16	2	28.55	0	0.00	28.40	2	8,405	0.02%
2018/07/13	0	0.00	50	29.70	29.90	-50	8,521	-0.59%
2018/07/10	52	29.10	0	0.00	29.10	52	8,815	0.59%
2018/07/06	1	28.00	0	0.00	28.55	1	9,001	0.01%
2018/07/02	0	0.00	55	29.59	29.55	-55	9,290	-0.59%
2018/06/29	52	29.41	0	0.00	29.30	52	9,302	0.56%
2018/06/28	1	29.55	0	0.00	29.40	1	9,253	0.01%
2018/06/26	0	0.00	55	29.90	29.75	-55	9,307	-0.59%
2018/06/25	3	29.65	0	0.00	29.55	3	9,321	0.03%
2018/06/21	60	29.34	0	0.00	29.40	60	9,392	0.64%
2018/06/14	5	29.05	0	0.00	29.10	5	9,383	0.05%
2018/06/12	1	30.40	0	0.00	29.85	1	9,474	0.01%
2018/06/11	7	30.25	10	31.00	30.25	-3	9,420	-0.03%
2018/06/08	6	31.38	0	0.00	31.20	6	9,428	0.06%
2018/06/06	1	31.15	0	0.00	31.15	1	9,397	0.01%
2018/06/05	7	31.46	0	0.00	31.20	7	9,382	0.07%
2018/06/04	0	0.00	4	31.58	31.70	-4	9,349	-0.04%
2018/05/31	0	0.00	73	31.59	32.10	-73	9,197	-0.79%
2018/05/30	0	0.00	3	31.20	31.35	-3	9,043	-0.03%
2018/05/29	2	31.63	2	32.10	31.45	0	9,030	0.00%
2018/05/28	6	31.32	1	31.55	31.30	5	9,018	0.06%
2018/05/25	14	32.04	1	32.20	32.05	13	9,076	0.14%
2018/05/24	14	33.16	0	0.00	33.20	14	9,103	0.15%
2018/05/23	1	33.55	0	0.00	34.00	1	9,061	0.01%
2018/05/22	0	0.00	10	33.78	33.25	-10	8,908	-0.11%
2018/05/21	69	33.79	2	34.15	33.60	67	8,885	0.75%
2018/05/18	2	33.35	18	33.22	33.95	-16	8,590	-0.19%
2018/05/17	0	0.00	3	32.33	31.75	-3	8,254	-0.04%
2018/05/16	2	31.75	0	0.00	31.70	2	8,172	0.02%
2018/05/15	6	31.88	0	0.00	31.45	6	8,296	0.07%
2018/05/14	4	32.13	3	32.35	32.40	1	8,370	0.01%
2018/05/10	2	31.40	0	0.00	30.90	2	8,384	0.02%
2018/05/09	3	31.15	5	32.19	31.05	-2	8,365	-0.02%
2018/05/08	5	32.86	2	33.05	32.60	3	8,392	0.04%
2018/05/07	0	0.00	1	33.40	33.35	-1	8,430	-0.01%
2018/05/04	20	32.05	0	0.00	32.55	20	8,521	0.23%
2018/05/03	30	32.82	0	0.00	32.60	30	8,685	0.35%
2018/05/02	0	0.00	1	33.50	33.30	-1	8,690	-0.01%
2018/04/27	1	33.30	0	0.00	33.55	1	8,690	0.01%
2018/04/26	1	33.40	53	33.73	33.60	-52	8,736	-0.60%
2018/04/24	2	32.50	0	0.00	32.95	2	8,660	0.02%
2018/04/23	1	32.65	10	32.85	32.50	-9	8,688	-0.10%
2018/04/20	14	33.78	4	33.63	33.10	10	8,766	0.11%
2018/04/19	3	32.65	2	32.95	33.00	1	8,722	0.01%
2018/04/18	2	32.60	2	32.40	32.65	0	8,774	0.00%
2018/04/17	1	32.00	0	0.00	31.55	1	8,829	0.01%
2018/04/16	0	0.00	13	32.46	32.25	-13	9,057	-0.14%
2018/04/13	0	0.00	27	31.58	31.90	-27	9,208	-0.29%
2018/04/12	1	30.55	28	31.06	31.10	-27	9,504	-0.28%
2018/04/11	5	30.40	0	0.00	30.25	5	9,729	0.05%
2018/04/10	52	31.29	0	0.00	31.15	52	10,059	0.52%
2018/04/09	2	31.15	2	31.13	31.40	0	10,351	0.00%
2018/04/03	0	0.00	5	29.15	29.35	-5	10,573	-0.05%
2018/04/02	2	30.50	2	30.10	29.80	0	11,452	0.00%
2018/03/31	2	30.65	1	30.55	30.60	1	12,081	0.01%
2018/03/30	1	30.50	51	30.57	30.65	-50	13,086	-0.38%
2018/03/29	1	30.35	3	30.35	30.50	-2	13,452	-0.01%
2018/03/28	1	30.30	1	30.10	30.05	0	13,439	0.00%
2018/03/27	51	29.90	11	29.74	30.00	40	13,456	0.30%
2018/03/26	16	29.95	1	29.80	29.60	15	13,432	0.11%
2018/03/23	5	28.30	5	29.50	29.75	0	13,414	0.00%
2018/03/21	2	29.73	2	30.00	29.45	0	13,407	0.00%
2018/03/19	0	0.00	2	29.85	29.50	-2	13,563	-0.01%
2018/03/15	0	0.00	2	29.35	29.40	-2	13,649	-0.01%
2018/03/14	0	0.00	6	29.40	29.40	-6	13,650	-0.04%
2018/03/13	2	28.70	0	0.00	28.80	2	13,868	0.01%
2018/03/12	0	0.00	3	29.02	28.60	-3	13,987	-0.02%
2018/03/09	9	27.95	9	28.10	27.95	0	14,164	0.00%
2018/03/06	1	28.40	0	0.00	28.35	1	15,565	0.01%
2018/03/05	1	28.35	0	0.00	27.90	1	15,651	0.01%
2018/03/02	0	0.00	1	29.40	28.90	-1	15,668	-0.01%
2018/03/01	0	0.00	3	29.37	29.70	-3	15,776	-0.02%
2018/02/27	0	0.00	2	29.65	29.20	-2	15,719	-0.01%
2018/02/26	0	0.00	16	28.95	29.00	-16	15,721	-0.10%
2018/02/12	23	26.72	0	0.00	26.65	23	16,094	0.14%
2018/02/09	1	26.95	0	0.00	27.10	1	16,231	0.01%
2018/02/08	2	27.20	2	26.78	27.25	0	16,352	0.00%
2018/02/07	7	27.60	6	27.80	26.90	1	16,513	0.01%
2018/02/06	1	27.20	1	26.15	26.35	0	16,691	0.00%
2018/02/05	2	28.08	2	28.10	28.05	0	17,180	0.00%
2018/02/01	8	29.06	1	29.05	28.80	7	17,753	0.04%
2018/01/31	28	28.80	26	28.54	28.75	2	17,730	0.01%
2018/01/30	0	0.00	8	29.90	29.35	-8	17,647	-0.05%
2018/01/29	4	30.30	2	30.60	30.50	2	17,715	0.01%
2018/01/26	4	29.91	1	29.95	29.80	3	17,625	0.02%
2018/01/25	2	29.55	27	29.64	29.55	-25	17,442	-0.14%
2018/01/23	4	29.54	0	0.00	29.10	4	17,398	0.02%
2018/01/22	5	29.05	2	29.08	29.70	3	17,341	0.02%
2018/01/19	5	29.20	7	29.22	29.15	-2	17,290	-0.01%
2018/01/18	2	30.20	0	0.00	29.80	2	17,160	0.01%
2018/01/17	20	30.13	25	30.24	30.15	-5	17,062	-0.03%
2018/01/16	1	30.15	2	29.75	29.65	-1	16,881	-0.01%
2018/01/15	2	30.25	0	0.00	29.90	2	16,759	0.01%
2018/01/12	25	30.44	1	30.80	30.40	24	16,553	0.14%
2018/01/11	16	30.69	4	30.70	30.35	12	16,355	0.07%
2018/01/10	18	31.24	3	31.50	31.05	15	16,264	0.09%
2018/01/09	1	31.40	6	31.26	31.60	-5	15,960	-0.03%
2018/01/08	5	31.07	1	31.20	31.15	4	15,651	0.03%
2018/01/05	7	30.34	11	30.72	30.80	-4	15,233	-0.03%
2018/01/04	11	30.54	33	30.80	30.15	-22	14,980	-0.15%
2018/01/03	5	30.48	4	30.35	30.35	1	14,682	0.01%
2018/01/02	8	31.53	3	30.97	30.80	5	14,308	0.03%