國喬 (1312)-元大-北屯券商分點個股進出

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
14.15
漲跌
▼0.20
漲幅
-1.39%
成交量
5,690張
產業
上市塑膠類股
642人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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	11.4	14.35	1	14.25	14.35	10.4	2,299	0.45%
2024/05/06	0	0.00	1	13.45	13.45	-1	2,100	-0.05%
2024/04/19	0.2	13.00	0	0.00	12.90	0.2	2,208	0.01%
2024/04/18	7	13.04	30	12.85	13.10	-23	2,182	-1.05%
2024/04/16	4.4	13.01	0	0.00	12.95	4.4	2,259	0.20%
2024/04/15	0.4	13.45	0	0.00	13.35	0.4	2,248	0.02%
2024/04/09	2	13.55	0	0.00	13.55	2	2,269	0.09%
2024/04/02	41	13.47	0	0.00	13.35	41	2,306	1.78%
2024/04/01	0	0.00	3.5	13.44	13.55	-3.5	2,324	-0.15%
2024/03/27	1	13.35	0	0.00	13.35	1	2,715	0.04%
2024/03/22	0.1	13.50	0	0.00	13.45	0.1	2,869	0.00%
2024/03/21	0	0.00	1	13.35	13.45	-1	2,906	-0.03%
2024/03/19	1	13.15	1	13.30	13.15	0	3,002	0.00%
2024/03/18	1	13.15	0	0.00	13.15	1	3,035	0.03%
2024/03/15	3	13.35	0	0.00	13.35	3	3,116	0.10%
2024/03/14	1	13.45	2	13.48	13.50	-1	3,180	-0.03%
2024/03/13	1	13.40	0	0.00	13.45	1	3,199	0.03%
2024/03/08	5	13.57	25	13.60	13.55	-20	3,175	-0.63%
2024/03/07	0	13.95	0	0.00	13.90	0	3,119	0.00%
2024/03/06	0	14.10	0	0.00	14.05	0	3,090	0.00%
2024/03/05	1	14.00	0	0.00	14.00	1	3,129	0.03%
2024/03/01	0	14.15	0	0.00	14.10	0	3,153	0.00%
2024/02/29	1	14.15	0	0.00	14.15	1	3,180	0.03%
2024/02/27	0	14.15	1.5	14.17	14.10	-1.5	3,200	-0.05%
2024/02/26	4	14.25	3	14.20	14.25	1	3,169	0.03%
2024/02/23	0	0.00	3.5	14.31	14.25	-3.5	3,174	-0.11%
2024/02/21	10	14.45	0	0.00	14.35	10	3,160	0.32%
2024/02/19	0	0.00	2	14.60	14.70	-2	3,164	-0.06%
2024/02/16	0	0.00	1	14.45	14.45	-1	3,162	-0.03%
2024/02/15	2	14.13	3	14.20	14.25	-1	3,136	-0.03%
2024/02/01	0.1	14.60	0	0.00	14.55	0.1	3,102	0.00%
2024/01/29	1	14.80	0	0.00	14.75	1	3,046	0.03%
2024/01/26	3	14.50	1	14.50	14.50	2	3,020	0.07%
2024/01/19	2	14.00	8	14.07	14.10	-6	2,918	-0.21%
2024/01/17	1	14.00	7.2	14.01	14.05	-6.2	2,888	-0.21%
2024/01/16	1.2	14.37	0	0.00	14.30	1.2	2,815	0.04%
2024/01/11	4	14.54	0	0.00	14.60	4	2,752	0.15%
2024/01/10	1	14.82	0	0.00	14.70	1	2,695	0.04%
2024/01/08	5	15.25	2	15.25	15.15	3	2,607	0.12%
2024/01/04	20	15.15	0	0.00	15.05	20	2,550	0.78%
2024/01/03	0	0.00	4	15.15	15.15	-4	2,545	-0.16%
2023/12/28	1	15.00	0	0.00	15.10	1	2,454	0.04%
2023/12/26	2	15.23	3	15.07	15.10	-1	2,395	-0.04%
2023/12/25	5.1	14.85	4	14.90	14.85	1.1	2,213	0.05%
2023/12/22	1	15.10	0	0.00	15.05	1	1,962	0.05%
2023/12/21	10	15.25	0	0.00	15.30	10	1,937	0.52%
2023/12/19	12.1	14.93	0	0.00	14.90	12.1	1,841	0.65%
2023/12/18	0.1	15.30	0	0.00	15.20	0.1	1,754	0.00%
2023/12/15	10	15.35	0	0.00	15.25	10	1,714	0.58%
2023/12/14	2	15.25	1	15.30	15.20	1	1,614	0.06%
2023/12/13	2	15.18	0.3	15.23	15.15	1.7	1,560	0.11%
2023/12/12	5	15.08	0	0.00	15.45	5	1,536	0.33%
2023/12/11	1	15.20	0	0.00	15.20	1	1,441	0.07%
2023/12/07	5	15.70	0	0.00	15.70	5	1,337	0.37%
2023/11/15	0	0.00	10	16.03	16.15	-10	1,023	-0.98%
2023/10/25	1	16.05	0	0.00	16.05	1	1,436	0.07%
2023/10/24	0	0.00	1	15.95	15.90	-1	1,451	-0.07%
2023/10/20	0.1	16.10	1	15.80	15.90	-0.9	1,472	-0.06%
2023/10/16	1	16.60	0	0.00	16.60	1	1,524	0.07%
2023/10/13	0	0.00	5	16.50	16.50	-5	1,559	-0.32%
2023/10/12	0	0.00	3	16.50	16.55	-3	1,580	-0.19%
2023/10/11	0	0.00	8	16.35	16.20	-8	1,587	-0.50%
2023/10/06	3	16.48	0	0.00	16.50	3	1,593	0.19%
2023/10/04	0	0.00	10	16.35	16.30	-10	1,644	-0.61%
2023/09/21	0.1	17.15	0	0.00	17.10	0.1	1,759	0.01%
2023/09/20	0	0.00	1	17.45	17.25	-1	1,753	-0.06%
2023/09/15	0	0.00	5	17.40	17.25	-5	1,753	-0.29%
2023/09/06	5	17.05	0	0.00	16.95	5	1,734	0.29%
2023/09/04	0.2	17.25	0	0.00	17.20	0.2	1,737	0.01%
2023/09/01	0	0.00	0.2	17.05	17.00	-0.2	1,729	-0.01%
2023/08/30	2	16.85	0	0.00	16.90	2	1,751	0.11%
2023/08/29	1	16.75	0	0.00	16.80	1	1,769	0.06%
2023/08/22	1	16.30	0	0.00	16.35	1	1,834	0.05%
2023/08/18	0	0.00	2	16.80	16.85	-2	1,825	-0.11%
2023/08/17	0	0.00	1	16.25	16.70	-1	1,817	-0.06%
2023/08/16	0	0.00	1	16.45	16.50	-1	1,787	-0.06%
2023/08/15	1	16.95	0	0.00	16.95	1	1,758	0.06%
2023/08/14	3	17.38	0	0.00	17.25	3	1,706	0.18%
2023/08/10	0.1	18.60	0	0.00	18.60	0.1	1,637	0.01%
2023/08/02	0	0.00	3	19.00	18.70	-3	1,718	-0.17%
2023/08/01	3.2	18.23	0	0.00	18.60	3.2	1,668	0.19%
2023/07/28	2	18.35	0	0.00	18.30	2	1,654	0.12%
2023/07/25	0	0.00	4	18.25	18.25	-4	1,705	-0.23%
2023/07/24	2	18.15	0	0.00	18.15	2	1,735	0.12%
2023/07/20	0	0.00	5	18.35	18.40	-5	1,826	-0.27%
2023/07/19	4	18.14	0	0.00	18.10	4	1,996	0.20%
2023/07/18	12.1	18.56	0	0.00	18.45	12.1	1,973	0.61%
2023/07/17	0.1	18.40	0	0.00	18.40	0.1	1,962	0.00%
2023/07/13	0	0.00	0.2	18.30	18.20	-0.2	2,108	-0.01%
2023/07/12	0	0.00	4.8	18.35	18.25	-4.8	2,130	-0.22%
2023/07/11	1	18.55	4	18.58	18.55	-3	2,170	-0.14%
2023/07/07	0	0.00	4	18.67	18.65	-4	2,329	-0.17%
2023/07/04	2	19.40	0	0.00	19.25	2	2,317	0.09%
2023/06/21	0	19.35	0	0.00	19.25	0	2,533	0.00%
2023/06/20	2	19.30	0	0.00	19.20	2	2,544	0.08%
2023/06/16	1	19.40	0	0.00	19.45	1	2,543	0.04%
2023/06/12	1.1	19.30	0	0.00	19.35	1.1	2,625	0.04%
2023/06/02	7	19.36	0	0.00	19.35	7	2,685	0.26%
2023/05/31	12	19.00	0	0.00	19.00	12	2,689	0.45%
2023/05/25	1	19.20	0	0.00	19.10	1	2,697	0.04%
2023/05/22	0	0.00	1	19.05	19.15	-1	2,696	-0.04%
2023/05/19	0.1	19.05	0	0.00	19.00	0.1	2,708	0.00%
2023/05/18	1	19.15	0	0.00	19.20	1	2,706	0.04%
2023/05/17	5	19.10	0	0.00	19.20	5	2,735	0.18%
2023/05/15	3	18.90	0	0.00	19.00	3	2,732	0.11%
2023/05/12	1	18.80	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.80	0	0.00	18.75	1	2,751	0.04%
2023/05/10	2	19.25	0	0.00	19.25	2	2,767	0.07%
2023/05/05	0	0.00	5	19.70	19.70	-5	2,811	-0.18%
2023/05/03	0	0.00	15	19.92	19.85	-15	2,862	-0.52%
2023/04/25	9	20.71	0	0.00	20.30	9	2,926	0.31%
2023/04/24	22	20.81	0	0.00	20.80	22	2,921	0.75%
2023/04/21	5	20.25	0	0.00	20.25	5	2,765	0.18%
2023/04/19	1	20.20	0	0.00	20.20	1	2,771	0.04%
2023/04/18	3	20.70	0	0.00	20.55	3	2,732	0.11%
2023/04/17	1	21.10	0	0.00	21.20	1	2,683	0.04%
2023/04/14	0	0.00	26	21.07	21.15	-26	2,686	-0.97%
2023/04/10	0	0.00	0.6	20.30	20.40	-0.6	2,513	-0.02%
2023/03/29	0	0.00	20	19.80	19.85	-20	2,644	-0.76%
2023/03/27	0	0.00	7	19.90	20.00	-7	2,697	-0.26%
2023/03/24	4	19.65	0	0.00	19.60	4	2,738	0.15%
2023/03/22	0.1	19.53	0	0.00	19.45	0.1	2,778	0.00%
2023/03/21	0	0.00	0.2	19.45	19.40	-0.2	2,841	-0.01%
2023/03/20	2	19.55	0	0.00	19.55	2	2,903	0.07%
2023/03/15	0	0.00	1	19.50	19.45	-1	3,186	-0.03%
2023/03/07	1	20.00	8	20.00	20.00	-7	4,436	-0.16%
2023/03/06	0	0.00	120	19.96	19.85	-120	4,576	-2.62%	大賣/鉅額交易
2023/03/03	0.3	19.87	0	0.00	19.85	0.3	4,645	0.01%
2023/03/01	0.1	19.90	0	0.00	19.80	0.1	4,684	0.00%
2023/02/24	0.1	20.00	0	0.00	19.90	0.1	4,677	0.00%
2023/02/23	0	0.00	2	20.10	19.95	-2	4,680	-0.04%
2023/02/20	0	0.00	1	20.00	19.95	-1	4,724	-0.02%
2023/02/17	0	0.00	2	19.85	19.85	-2	4,755	-0.04%
2023/02/13	1	19.40	0	0.00	19.40	1	5,002	0.02%
2023/02/08	2	19.60	0	0.00	19.60	2	4,977	0.04%
2023/02/06	10	19.90	2	20.00	19.95	8	4,905	0.16%
2023/02/01	10	20.10	0	0.00	20.10	10	4,806	0.21%
2023/01/31	0	0.00	1	20.05	20.05	-1	4,794	-0.02%
2023/01/30	0	0.00	29	19.82	19.80	-29	4,739	-0.61%
2023/01/16	5	19.70	1	19.70	19.70	4	4,665	0.09%
2023/01/13	1	19.50	0	0.00	19.50	1	4,597	0.02%
2023/01/12	0	0.00	2	19.43	19.60	-2	4,591	-0.04%
2023/01/11	0	0.00	1	19.40	19.35	-1	4,543	-0.02%
2023/01/09	7	19.35	5	19.40	19.35	2	4,516	0.04%
2023/01/05	0	0.00	2	19.40	19.30	-2	4,514	-0.04%
2023/01/04	0	0.00	4	19.30	19.30	-4	4,480	-0.09%
2023/01/03	0	0.00	2	18.95	19.20	-2	4,453	-0.04%
2022/12/30	8	18.83	0	0.00	18.85	8	4,427	0.18%
2022/12/28	10	18.99	0	0.00	18.85	10	4,417	0.23%
2022/12/26	13	19.07	0	0.00	19.10	13	4,384	0.30%
2022/12/22	0	0.00	3	18.30	18.75	-3	4,346	-0.07%
2022/12/21	3	18.18	0	0.00	18.15	3	4,338	0.07%
2022/12/20	0	0.00	0.1	18.50	18.25	-0.1	4,264	0.00%
2022/12/16	11	18.53	0	0.00	18.35	11	4,271	0.26%
2022/12/14	0	0.00	2	18.75	18.80	-2	4,160	-0.05%
2022/12/13	10	18.70	0	0.00	18.50	10	4,147	0.24%
2022/12/12	3	18.43	1	18.45	18.45	2	4,095	0.05%
2022/12/09	14	19.25	10	19.05	19.00	4	4,067	0.10%
2022/12/08	1	18.70	0	0.00	18.85	1	3,862	0.03%
2022/12/07	1	19.00	0	0.00	18.85	1	3,836	0.03%
2022/12/06	3	19.50	0	0.00	19.20	3	3,753	0.08%
2022/12/05	1	20.25	0	0.00	20.20	1	3,604	0.03%
2022/12/02	26	20.29	0	0.00	20.30	26	3,560	0.73%
2022/12/01	21	20.86	19	20.89	20.70	2	3,402	0.06%
2022/11/30	5.1	20.34	7	20.05	20.80	-1.9	2,936	-0.06%
2022/11/25	2	18.33	0	0.00	18.30	2	2,377	0.08%
2022/11/22	1	17.40	0	0.00	17.35	1	2,275	0.04%
2022/11/18	1	17.55	0	0.00	17.50	1	2,287	0.04%
2022/11/09	0	0.00	1	18.40	18.50	-1	2,248	-0.04%
2022/11/01	0	0.00	1	17.70	17.70	-1	2,373	-0.04%
2022/10/26	0	17.05	0	0.00	17.25	0	2,450	0.00%
2022/10/19	0	0.00	3	17.60	17.35	-3	2,446	-0.12%
2022/10/18	4	17.33	0	0.00	17.45	4	2,447	0.16%
2022/10/06	1	17.70	0	0.00	17.75	1	2,742	0.04%
2022/10/05	0.5	17.90	0	0.00	17.85	0.5	2,950	0.02%
2022/09/29	1	17.10	0	0.00	17.10	1	3,278	0.03%
2022/09/28	1	16.80	2	16.85	16.60	-1	3,317	-0.03%
2022/09/27	1	17.50	0	0.00	17.55	1	3,304	0.03%
2022/09/20	0	0.00	7	18.81	18.75	-7	3,373	-0.21%
2022/09/19	1	18.70	0	0.00	18.65	1	3,384	0.03%
2022/09/15	0	18.85	0	0.00	18.80	0	3,416	0.00%
2022/09/13	0	0.00	8	18.70	18.65	-8	3,590	-0.22%
2022/09/07	3	17.97	0	0.00	17.95	3	3,661	0.08%
2022/09/06	1	18.20	0	0.00	18.30	1	3,673	0.03%
2022/09/05	1	18.35	0	0.00	18.35	1	3,674	0.03%
2022/09/01	1	18.65	0	0.00	18.70	1	3,667	0.03%
2022/08/31	1	18.75	0	0.00	18.80	1	3,658	0.03%
2022/08/25	0	0.00	0.1	19.15	19.10	-0.1	3,735	0.00%
2022/08/18	1	18.70	0	0.00	18.70	1	3,735	0.03%
2022/08/17	2	18.70	1	18.75	18.70	1	3,748	0.03%
2022/08/16	1	19.00	0	0.00	18.85	1	3,712	0.03%
2022/08/12	6	19.25	1	19.35	19.25	5	3,634	0.14%
2022/08/11	7	19.65	1	19.80	19.85	6	3,577	0.17%
2022/08/04	1	19.00	5	18.95	19.25	-4	3,773	-0.11%
2022/08/03	2	19.33	0	0.00	19.35	2	3,773	0.05%
2022/07/29	1	19.80	0	0.00	19.80	1	3,966	0.03%
2022/07/25	0	0.00	1	19.65	19.65	-1	4,118	-0.02%
2022/07/22	1	19.30	4	19.35	19.35	-3	4,178	-0.07%
2022/07/21	0	0.00	1	19.25	19.50	-1	4,277	-0.02%
2022/07/20	0.5	19.45	2	19.60	19.35	-1.5	4,312	-0.03%
2022/07/19	2	19.40	0	0.00	19.35	2	4,361	0.05%
2022/07/14	10	18.90	0	0.00	19.20	10	4,323	0.23%
2022/07/13	1	20.80	24	20.76	20.60	-23	4,147	-0.55%
2022/07/12	3	20.68	0	0.00	20.35	3	3,987	0.08%
2022/07/11	5	21.63	0	0.00	21.40	5	3,872	0.13%
2022/07/06	1	21.65	3	21.70	21.40	-2	3,823	-0.05%
2022/07/01	1	22.35	0	0.00	21.95	1	3,924	0.03%
2022/06/30	2	22.88	0	0.00	22.70	2	3,952	0.05%
2022/06/20	1	23.50	1	23.25	22.80	0	4,393	0.00%
2022/06/17	2	23.70	0	0.00	23.60	2	4,361	0.05%
2022/06/16	1	23.85	0	0.00	23.85	1	4,373	0.02%
2022/06/13	0	0.00	1	24.15	24.15	-1	4,426	-0.02%
2022/06/09	0	0.00	0	24.65	24.75	0	4,480	0.00%
2022/06/07	0	0.00	1	24.50	24.50	-1	4,595	-0.02%
2022/06/06	5	24.60	0	0.00	24.55	5	4,808	0.10%
2022/06/01	0	0.00	4	24.61	24.50	-4	5,083	-0.08%
2022/05/31	0	0.00	10	24.50	24.50	-10	5,132	-0.19%
2022/05/30	0	0.00	2	24.35	24.30	-2	5,269	-0.04%
2022/05/27	0	0.00	18	24.05	24.00	-18	5,388	-0.33%
2022/05/26	2	24.13	0	0.00	23.95	2	5,504	0.04%
2022/05/25	1	24.10	0	0.00	24.10	1	5,539	0.02%
2022/05/20	1	24.20	0	0.00	24.10	1	5,713	0.02%
2022/05/12	5	23.75	0	0.00	23.45	5	6,070	0.08%
2022/05/11	0	0.00	1	24.10	24.20	-1	6,223	-0.02%
2022/05/10	0	0.00	10	24.30	24.25	-10	6,404	-0.16%
2022/05/09	1	24.80	0	0.00	24.60	1	6,485	0.02%
2022/05/04	1	25.85	1	25.80	25.85	0	6,626	0.00%
2022/05/03	1	25.65	0	0.00	25.65	1	6,694	0.01%
2022/04/27	0	0.00	1	25.20	25.05	-1	6,853	-0.01%
2022/04/20	3	26.23	0	0.00	26.30	3	6,875	0.04%
2022/04/19	2	26.20	5.4	26.15	26.25	-3.4	6,929	-0.05%
2022/04/14	0	0.00	1	26.65	26.55	-1	7,364	-0.01%
2022/04/11	1	26.40	0	0.00	26.15	1	7,410	0.01%
2022/04/07	4	26.40	0	0.00	26.25	4	7,512	0.05%
2022/04/06	2	26.70	0	0.00	26.75	2	7,510	0.03%
2022/04/01	0	0.00	1	26.95	27.00	-1	7,483	-0.01%
2022/03/31	16	27.47	0	0.00	27.30	16	7,388	0.22%
2022/03/30	2	28.20	12	28.03	27.85	-10	7,366	-0.14%
2022/03/29	1	26.80	1	26.80	26.80	0	7,049	0.00%
2022/03/28	1	26.75	1	26.80	26.80	0	7,062	0.00%
2022/03/21	0	0.00	2	26.90	27.00	-2	7,239	-0.03%
2022/03/18	2	26.65	0	0.00	26.55	2	7,296	0.03%
2022/03/16	1	26.25	0	0.00	26.30	1	7,413	0.01%
2022/03/14	4	26.55	0	0.00	26.80	4	7,632	0.05%
2022/03/11	2	26.50	3	26.30	26.25	-1	7,710	-0.01%
2022/03/09	0	0.00	3	26.17	26.10	-3	7,810	-0.04%
2022/03/08	15.2	26.97	2	27.50	26.70	13.2	7,737	0.17%
2022/03/07	1	27.70	1	27.50	27.75	0	7,794	0.00%
2022/03/04	11	28.75	0	0.00	28.65	11	8,034	0.14%
2022/03/03	1	29.00	0	0.00	28.95	1	8,350	0.01%
2022/03/02	5	28.84	5	28.91	28.85	0	9,203	0.00%
2022/02/25	0	0.00	5	28.00	28.40	-5	10,084	-0.05%
2022/02/24	1	27.80	5	27.93	27.80	-4	10,113	-0.04%
2022/02/23	2	28.35	0	0.00	28.45	2	10,078	0.02%
2022/02/22	4	28.71	4	28.46	28.35	0	10,231	0.00%
2022/02/21	1.2	28.83	4	28.63	28.70	-2.8	10,260	-0.03%
2022/02/17	2	28.20	5	28.36	28.35	-3	10,442	-0.03%
2022/02/16	0	0.00	6	28.25	28.25	-6	10,722	-0.06%
2022/02/14	5	28.54	2	28.55	28.30	3	11,335	0.03%
2022/02/11	2	29.00	2	28.98	29.00	0	11,247	0.00%
2022/02/10	2	28.90	0	0.00	28.80	2	11,082	0.02%
2022/02/09	0	0.00	40	28.39	28.50	-40	10,962	-0.36%
2022/02/07	32	27.30	3	27.45	27.80	29	10,850	0.27%
2022/01/24	3	26.98	0	0.00	27.00	3	10,773	0.03%
2022/01/21	1	27.55	0	0.00	27.50	1	10,718	0.01%
2022/01/17	0	0.00	1	28.05	28.05	-1	10,569	-0.01%
2022/01/12	1	27.65	0	0.00	27.75	1	10,724	0.01%
2022/01/11	11	27.64	8	27.57	27.65	3	10,735	0.03%
2022/01/10	0	0.00	2	28.00	28.05	-2	10,654	-0.02%
2022/01/07	1	28.75	0	0.00	28.25	1	10,611	0.01%
2022/01/05	3	28.17	0	0.00	28.10	3	10,537	0.03%
2021/12/30	2	28.83	0	0.00	28.70	2	10,636	0.02%
2021/12/29	7	28.81	1	28.80	28.85	6	10,723	0.06%
2021/12/28	1	28.60	0	0.00	28.65	1	10,792	0.01%
2021/12/24	1	28.55	0	0.00	28.40	1	11,428	0.01%
2021/12/23	0	0.00	5	28.30	28.35	-5	11,759	-0.04%
2021/12/20	3	28.30	0	0.00	28.10	3	13,086	0.02%
2021/12/16	0	0.00	1	28.00	27.90	-1	13,171	-0.01%
2021/12/15	0	0.00	3	27.95	27.95	-3	13,213	-0.02%
2021/12/14	0	0.00	1	28.25	28.10	-1	13,455	-0.01%
2021/12/13	10	28.20	5	28.20	28.15	5	13,645	0.04%
2021/12/10	10	28.25	0	0.00	28.20	10	13,719	0.07%
2021/12/09	2	28.55	4	28.63	28.45	-2	13,672	-0.01%
2021/12/08	0	0.00	2	28.85	28.55	-2	13,661	-0.01%
2021/12/07	1	28.65	0	0.00	28.75	1	13,548	0.01%
2021/12/03	1	28.60	1	28.55	28.50	0	13,445	0.00%
2021/12/02	6	28.48	2	28.65	28.40	4	13,374	0.03%
2021/12/01	5	28.85	1	28.70	28.70	4	13,300	0.03%
2021/11/30	20	28.87	0	0.00	28.75	20	13,134	0.15%
2021/11/29	16	28.76	54	28.46	28.70	-38	12,856	-0.30%
2021/11/26	67	29.78	13	29.73	29.80	54	12,642	0.43%
2021/11/25	34	29.82	18.1	29.76	29.75	16	11,857	0.13%
2021/11/24	8	28.70	0	0.00	29.20	8	11,104	0.07%
2021/11/22	0	0.00	0.1	28.25	28.30	-0.1	10,788	0.00%
2021/11/19	0	0.00	1	29.00	28.50	-1	10,778	-0.01%
2021/11/18	0	0.00	1	28.45	28.70	-1	10,714	-0.01%
2021/11/16	0	0.00	1	28.60	28.45	-1	10,782	-0.01%
2021/11/15	14	28.98	11	29.10	28.80	3	10,695	0.03%
2021/11/12	1.2	29.66	26	28.95	29.55	-24.8	10,498	-0.24%
2021/11/11	12	27.68	0	0.00	27.50	12	10,105	0.12%
2021/11/10	5	28.16	12	28.48	28.15	-7	10,236	-0.07%
2021/11/08	4	27.58	2	27.63	27.85	2	10,598	0.02%
2021/11/04	5	27.11	6	27.35	27.10	-1	10,873	-0.01%
2021/11/03	1	27.35	1	27.55	27.50	0	10,892	0.00%
2021/11/02	6	27.10	0	0.00	26.95	6	11,027	0.05%
2021/10/28	0	0.00	3	26.78	26.95	-3	11,313	-0.03%
2021/10/27	4	26.56	0	0.00	26.55	4	11,359	0.04%
2021/10/21	1	26.75	0	0.00	26.85	1	11,544	0.01%
2021/10/20	0	0.00	1	27.25	26.90	-1	11,630	-0.01%
2021/10/19	3	27.22	3	27.17	27.30	0	11,719	0.00%
2021/10/18	4	27.51	2	27.45	27.35	2	11,753	0.02%
2021/10/15	1	27.15	0	0.00	27.20	1	11,849	0.01%
2021/10/12	10	27.70	4	28.25	27.75	6	12,108	0.05%
2021/10/08	2	28.05	2	28.10	28.10	0	12,156	0.00%
2021/10/07	1	28.40	9	28.60	28.70	-8	12,374	-0.06%
2021/10/06	8	28.05	0	0.00	28.10	8	12,730	0.06%
2021/10/05	11	27.40	0	0.00	27.60	11	12,779	0.09%
2021/10/04	6	26.94	1	27.65	26.85	5	12,812	0.04%
2021/10/01	24	28.46	1	28.05	28.10	23	12,723	0.18%
2021/09/30	8	29.03	0	0.00	28.95	8	12,932	0.06%
2021/09/29	13	30.57	18.1	30.82	29.80	-5.1	13,036	-0.04%
2021/09/28	25.1	30.32	24	30.66	31.00	1.1	13,169	0.01%
2021/09/27	16	30.08	8	29.94	30.35	8	16,563	0.05%
2021/09/24	0	0.00	11	29.38	29.25	-11	18,467	-0.06%
2021/09/23	3	29.10	1	28.90	29.15	2	18,717	0.01%
2021/09/22	12	28.50	4	28.40	28.65	8	18,974	0.04%
2021/09/17	2	30.00	0	0.00	29.10	2	19,124	0.01%
2021/09/16	13	29.82	15	29.79	29.90	-2	18,943	-0.01%
2021/09/10	0	0.00	1	28.95	28.90	-1	19,502	-0.01%
2021/09/08	0	0.00	1	28.35	28.45	-1	19,913	-0.01%
2021/09/06	1	28.65	0	0.00	28.50	1	21,221	0.00%
2021/09/03	6	29.40	0	0.00	29.25	6	21,757	0.03%
2021/09/02	1	29.35	7	29.50	29.45	-6	22,413	-0.03%
2021/08/31	6	29.74	2	30.10	30.45	4	23,466	0.02%
2021/08/25	0	0.00	2	28.80	28.90	-2	26,376	-0.01%
2021/08/23	10	28.40	0	0.00	28.45	10	26,948	0.04%
2021/08/20	0	0.00	65	28.75	28.10	-65	27,069	-0.24%
2021/08/19	1	29.20	2	29.70	29.00	-1	27,083	0.00%
2021/08/18	0	0.00	4	29.25	29.95	-4	27,251	-0.01%
2021/08/17	1	29.15	0	0.00	29.20	1	27,885	0.00%
2021/08/16	10	30.08	0	0.00	29.90	10	27,993	0.04%
2021/08/13	2	31.45	8	31.49	31.20	-6	28,018	-0.02%
2021/08/12	0	0.00	14	31.08	31.30	-14	28,173	-0.05%
2021/08/11	7	30.80	11	30.51	30.00	-4	28,360	-0.01%
2021/08/10	1	30.65	0	0.00	30.70	1	28,688	0.00%
2021/08/09	66	30.60	66	31.10	30.70	0	29,084	0.00%
2021/08/06	5	30.99	13	31.34	30.95	-8	29,674	-0.03%
2021/08/05	10	30.92	7	31.11	30.90	3	29,798	0.01%
2021/08/04	69	30.19	13	30.21	30.30	56	30,190	0.19%
2021/08/03	4	29.59	68	29.56	29.60	-64	30,703	-0.21%
2021/08/02	69	29.01	1	29.75	29.75	68	31,372	0.22%
2021/07/29	1	29.15	87	28.90	29.30	-86	32,167	-0.27%
2021/07/27	0	0.00	4	29.30	29.25	-4	33,073	-0.01%
2021/07/23	2	30.15	6	30.08	30.45	-4	34,349	-0.01%
2021/07/22	2	29.50	4	29.30	29.45	-2	34,457	-0.01%
2021/07/21	58	29.61	41	29.72	29.30	17	34,896	0.05%
2021/07/20	46	30.41	2	30.05	30.05	44	35,053	0.13%
2021/07/19	3	31.20	1	31.35	31.40	2	35,307	0.01%
2021/07/16	3	31.38	1	30.95	31.30	2	36,742	0.01%
2021/07/15	2	30.13	15	30.34	31.15	-13	37,062	-0.04%
2021/07/14	9	29.59	19	29.73	30.05	-10	37,787	-0.03%
2021/07/13	6	30.28	5	30.77	30.15	1	38,665	0.00%
2021/07/12	3	31.60	220	31.85	31.45	-217	38,720	-0.56%	大賣/鉅額交易
2021/07/09	205	32.10	6	31.97	31.80	199	39,020	0.51%	大買/鉅額交易
2021/07/08	64	31.77	251	31.50	32.10	-187	39,246	-0.48%	大賣/鉅額交易
2021/07/07	18.1	32.30	58	32.79	31.80	-39.9	39,497	-0.10%
2021/07/06	15	32.86	109	33.20	33.35	-94	39,662	-0.24%	大賣/
2021/07/05	38	32.86	19	32.99	32.75	19	39,482	0.05%
2021/07/02	344.1	33.85	158	34.27	32.00	186.1	39,015	0.48%	大買/大賣/鉅額交易
2021/07/01	37	32.28	45	32.13	32.90	-8	35,475	-0.02%
2021/06/30	102	29.88	31	29.87	29.95	71	33,491	0.21%	大買/
2021/06/29	81.1	29.33	2	29.30	29.30	79.1	33,314	0.24%
2021/06/28	1	29.40	4	29.48	29.70	-3	33,309	-0.01%
2021/06/25	4	29.20	23	29.20	29.05	-19	33,238	-0.06%
2021/06/24	0	0.00	204	28.64	29.15	-204	33,558	-0.61%	大賣/鉅額交易
2021/06/23	9	28.94	3	28.80	28.75	6	34,034	0.02%
2021/06/22	2	29.00	0	0.00	29.00	2	34,354	0.01%
2021/06/21	5	28.61	0	0.00	28.50	5	34,152	0.01%
2021/06/18	17	29.22	0	0.00	29.10	17	33,904	0.05%
2021/06/17	0	0.00	20	29.10	29.55	-20	33,817	-0.06%
2021/06/16	80	29.99	43	29.70	29.05	37	33,732	0.11%
2021/06/15	43	30.15	10	30.08	30.10	33	32,787	0.10%
2021/06/11	109	30.13	13	30.03	30.00	96	32,499	0.30%	大買/
2021/06/09	12	30.21	9	30.13	30.05	3	31,523	0.01%
2021/06/08	31	30.09	29	30.01	29.80	2	31,112	0.01%
2021/06/07	35	29.58	54.1	29.69	29.80	-19.1	30,592	-0.06%
2021/06/04	34	28.79	24	28.79	28.60	10	29,651	0.03%
2021/06/03	35	28.26	42	28.41	28.50	-7	29,516	-0.02%
2021/06/02	76	27.82	60	27.93	27.60	16	29,646	0.05%
2021/06/01	4	26.98	15	27.09	27.00	-11	28,925	-0.04%
2021/05/31	9.1	26.87	6	27.11	26.80	3.1	28,924	0.01%
2021/05/28	3	26.15	11	26.25	26.20	-8	28,562	-0.03%
2021/05/27	16	25.86	0	0.00	25.75	16	28,446	0.06%
2021/05/26	1	26.00	1	26.05	26.05	0	28,348	0.00%
2021/05/25	20	26.56	16	26.68	25.90	4	28,179	0.01%
2021/05/24	15	25.14	12	25.50	25.15	3	27,684	0.01%
2021/05/21	25	24.52	2	24.75	24.80	23	27,756	0.08%
2021/05/20	12	24.13	1	24.10	24.00	11	27,565	0.04%
2021/05/18	16	24.93	0	0.00	24.85	16	26,955	0.06%
2021/05/17	21	24.88	0	0.00	24.05	21	26,378	0.08%
2021/05/14	7	27.09	15	27.45	26.70	-8	25,940	-0.03%
2021/05/13	11	25.15	0	0.00	25.00	11	25,311	0.04%
2021/05/12	14	25.56	4	26.09	25.70	10	25,069	0.04%
2021/05/11	28	29.26	8	29.56	28.00	20	24,485	0.08%
2021/05/10	10	28.88	8	28.81	28.90	2	23,939	0.01%
2021/05/07	32.1	29.30	22	29.14	29.05	10.1	23,292	0.04%
2021/05/06	15	31.82	1	31.85	32.25	14	22,826	0.06%
2021/05/05	50	31.68	49.1	31.71	31.30	0.9	22,518	0.00%
2021/05/04	11	30.22	44	31.62	30.20	-33	22,164	-0.15%
2021/05/03	46	33.48	15	32.95	32.65	31	21,499	0.14%
2021/04/29	4	33.20	29	33.06	33.50	-25	20,888	-0.12%
2021/04/28	5	32.57	5	32.47	32.50	0	20,155	0.00%
2021/04/27	23	32.50	8	32.24	32.60	15	20,086	0.07%
2021/04/26	13	31.89	1	31.50	32.10	12	19,617	0.06%
2021/04/23	7	31.08	16	31.21	31.30	-9	19,396	-0.05%
2021/04/22	48	32.62	82.1	32.71	31.75	-34.1	19,134	-0.18%
2021/04/21	27	31.46	5	31.45	31.40	22	17,793	0.12%
2021/04/20	46	31.21	25	31.53	31.85	21	17,379	0.12%
2021/04/19	69	32.13	64.1	31.63	32.65	4.9	16,683	0.03%
2021/04/16	31	29.82	14	29.98	29.70	17	15,557	0.11%
2021/04/15	28	29.10	16	29.33	29.15	12	15,203	0.08%
2021/04/14	17	27.81	327.1	27.95	27.90	-310.1	14,958	-2.07%	大賣/鉅額交易
2021/04/13	41	28.62	239	28.82	28.20	-198	14,843	-1.33%	大賣/鉅額交易
2021/04/12	196	29.40	4	29.18	29.60	192	14,702	1.31%	大買/鉅額交易
2021/04/09	11	28.15	75	28.15	28.45	-64	14,253	-0.45%
2021/04/08	6	27.84	233	27.48	28.00	-227	14,186	-1.60%	大賣/鉅額交易
2021/04/07	8	27.68	4	27.58	27.80	4	14,574	0.03%
2021/04/06	9	27.79	3	27.93	27.90	6	14,641	0.04%
2021/04/01	6	27.33	20.1	27.36	27.30	-14.1	14,455	-0.10%
2021/03/31	0	0.00	15	27.54	27.50	-15	14,359	-0.10%
2021/03/30	12	27.24	15	27.00	27.30	-3	14,217	-0.02%
2021/03/29	372	27.00	7.1	27.00	27.00	365	14,377	2.54%	大買/鉅額交易
2021/03/26	82	26.73	18	26.69	26.80	64	15,094	0.42%
2021/03/25	228	26.21	32	25.57	25.95	196	14,603	1.34%	大買/鉅額交易
2021/03/24	1	24.70	8	24.70	24.95	-7	14,095	-0.05%
2021/03/23	0	0.00	2	24.35	24.55	-2	14,129	-0.01%
2021/03/22	6.1	24.07	10	24.61	24.55	-4	14,127	-0.03%
2021/03/19	12.1	24.13	200	24.06	24.10	-188	14,283	-1.32%	大賣/鉅額交易
2021/03/18	2	24.80	0	0.00	24.85	2	14,257	0.01%
2021/03/17	220.3	25.18	0	0.00	25.00	220.3	14,337	1.54%	大買/鉅額交易
2021/03/16	24	25.21	3.1	25.15	25.15	21	14,472	0.14%
2021/03/15	12	25.55	0	0.00	25.60	12	14,467	0.08%
2021/03/12	5	24.70	5	25.20	25.30	0	14,393	0.00%
2021/03/11	1	25.45	6	25.63	25.10	-5	14,430	-0.03%
2021/03/10	11	25.11	7.1	24.94	25.35	4	14,519	0.03%
2021/03/09	29	25.19	14	25.45	25.25	15	14,525	0.10%
2021/03/08	25	25.11	39	25.50	25.65	-14	14,413	-0.10%
2021/03/05	7	24.00	1	23.80	23.85	6	13,681	0.04%
2021/03/04	0	0.00	48	24.45	24.35	-48	13,792	-0.35%
2021/03/03	0	0.00	7	24.02	23.95	-7	13,780	-0.05%
2021/03/02	20	23.68	0	0.00	23.55	20	13,978	0.14%
2021/02/26	1	23.80	2	23.50	23.85	-1	14,156	-0.01%
2021/02/25	1	23.80	5	23.85	23.85	-4	14,393	-0.03%
2021/02/24	13	24.03	13	24.04	23.65	0	14,651	0.00%
2021/02/23	30	24.29	29	24.39	24.35	1	14,864	0.01%
2021/02/22	0	0.00	0.4	23.71	23.50	-0.4	14,685	0.00%
2021/02/19	0	0.00	6	23.63	23.50	-6	15,307	-0.04%
2021/02/18	2	23.65	12	23.55	23.25	-10	15,492	-0.06%
2021/02/17	3	23.00	10	23.05	23.00	-7	15,831	-0.04%
2021/02/05	10	22.60	0	0.00	22.60	10	16,518	0.06%
2021/02/02	6	21.58	1.2	21.51	21.80	4.9	17,681	0.03%
2021/02/01	1	20.50	8	21.40	21.55	-7	18,013	-0.04%
2021/01/29	1	20.90	0	0.00	20.90	1	18,260	0.01%
2021/01/28	6.2	21.05	0	0.00	21.05	6.2	18,452	0.03%
2021/01/26	0	0.00	3	21.75	21.85	-3	19,461	-0.02%
2021/01/25	4	22.00	1	22.25	22.15	3	20,193	0.01%
2021/01/22	0	0.00	26	21.36	22.00	-26	20,509	-0.13%
2021/01/21	0.1	21.20	3	21.37	21.40	-3	20,749	-0.01%
2021/01/20	12	21.47	11	22.00	21.10	1	21,386	0.00%
2021/01/19	5	22.50	0	0.00	22.45	5	22,351	0.02%
2021/01/18	1	21.95	0.1	22.40	22.45	0.9	23,010	0.00%
2021/01/15	3.1	22.75	23	22.73	22.55	-19.9	23,183	-0.09%
2021/01/14	2	23.40	0	0.00	23.45	2	23,266	0.01%
2021/01/13	1	23.10	0	0.00	23.20	1	23,221	0.00%
2021/01/12	8	22.99	0	0.00	23.10	8	23,313	0.03%
2021/01/11	2	23.25	5	23.35	23.35	-3	23,266	-0.01%
2021/01/08	2	23.55	4	23.53	23.50	-2	23,488	-0.01%
2021/01/07	10	23.77	12	23.98	23.95	-2	23,507	-0.01%
2021/01/06	8	23.61	853	23.05	23.35	-845	23,377	-3.61%	大賣/鉅額交易
2021/01/05	1	24.65	13	24.44	24.30	-12	23,331	-0.05%
2021/01/04	853.1	24.08	24	24.07	24.10	829.1	23,022	3.60%	大買/鉅額交易
2020/12/31	14	23.80	12	23.73	23.75	2	22,751	0.01%
2020/12/30	62	23.95	51	23.49	23.55	11	22,459	0.05%
2020/12/29	2	23.35	2	23.48	23.10	0	21,832	0.00%
2020/12/28	4	22.85	18	22.86	22.95	-14	21,601	-0.06%
2020/12/25	12	22.73	1	22.80	22.75	11	21,460	0.05%
2020/12/24	50	22.79	1	22.75	22.65	49	21,423	0.23%
2020/12/23	0.1	22.20	3	22.85	22.30	-2.9	21,281	-0.01%
2020/12/22	72.4	23.37	131	23.14	22.20	-58.6	21,110	-0.28%	大賣/
2020/12/21	15	21.72	14	21.93	22.20	1	20,107	0.00%
2020/12/18	1	21.25	4	21.29	21.25	-3	19,964	-0.02%
2020/12/17	11	21.40	22	21.75	21.35	-11	19,999	-0.06%
2020/12/16	5	21.73	11	21.70	21.85	-6	19,924	-0.03%
2020/12/15	10	21.50	31	21.82	21.40	-21	19,902	-0.11%
2020/12/14	25	22.12	5.7	21.96	22.25	19.3	19,836	0.10%
2020/12/11	14	22.08	12	22.25	22.00	2	19,820	0.01%
2020/12/10	34	22.51	25	22.42	22.45	9	19,784	0.05%
2020/12/09	11	22.01	27	22.18	22.35	-16	19,778	-0.08%
2020/12/08	3	22.35	5	22.36	22.35	-2	20,209	-0.01%
2020/12/07	6	22.52	17	22.72	22.50	-11	20,619	-0.05%
2020/12/04	8	22.99	11	23.00	23.00	-3	20,686	-0.01%
2020/12/03	6	22.36	20	22.30	22.45	-14	21,230	-0.07%
2020/12/02	10	22.91	22	22.90	22.70	-12	21,995	-0.05%
2020/12/01	4.1	23.31	0	0.00	23.55	4.1	22,003	0.02%
2020/11/30	14	23.61	21	23.63	23.40	-7	22,222	-0.03%
2020/11/27	24	23.13	11	23.35	23.25	13	22,335	0.06%
2020/11/26	23.1	23.54	2	23.83	23.45	21.1	22,207	0.10%
2020/11/25	15	23.48	4	23.60	23.45	11	22,044	0.05%
2020/11/24	19	23.67	0	0.00	23.45	19	22,175	0.09%
2020/11/23	22.1	23.91	6	23.51	24.00	16.1	22,055	0.07%
2020/11/20	11.1	23.47	2	23.55	23.50	9.1	21,847	0.04%
2020/11/19	3.1	24.05	2	24.13	24.10	1.1	21,994	0.01%
2020/11/18	23	24.38	40	24.36	24.00	-17	22,015	-0.08%
2020/11/17	12	23.34	1	23.50	23.70	11	21,592	0.05%
2020/11/16	3	22.85	1,297	22.87	23.40	-1,294	21,668	-5.97%	大賣/鉅額交易
2020/11/13	39	23.44	38	23.51	23.05	1	21,653	0.00%
2020/11/12	429	23.53	1	22.60	22.60	428	21,895	1.95%	大買/鉅額交易
2020/11/11	7	23.99	7	23.72	23.55	0	22,015	0.00%
2020/11/10	7	22.98	10	23.05	23.15	-3	22,065	-0.01%
2020/11/09	864	23.34	7	23.28	23.65	857	21,824	3.93%	大買/鉅額交易
2020/11/06	5	22.95	0	0.00	23.00	5	21,415	0.02%
2020/11/05	6	22.78	2	22.75	23.00	4	21,116	0.02%
2020/11/04	38	23.19	21	22.82	22.80	17	21,000	0.08%
2020/11/03	8	22.69	16	22.92	23.05	-8	20,453	-0.04%
2020/11/02	65	23.02	64	22.70	22.30	1	19,871	0.01%
2020/10/30	2	22.95	6	22.87	22.75	-4	19,090	-0.02%
2020/10/29	19.2	22.23	20	22.48	22.75	-0.8	18,736	0.00%
2020/10/28	35	22.47	79	22.39	22.50	-44	18,375	-0.24%
2020/10/27	29	22.68	51	22.65	22.15	-22	17,655	-0.12%
2020/10/26	73	22.02	12	22.12	21.35	61	16,454	0.37%
2020/10/23	13	21.03	32	21.04	21.15	-19	15,739	-0.12%
2020/10/22	2	20.55	0	0.00	20.55	2	15,560	0.01%
2020/10/20	1	20.30	10	20.20	20.30	-9	15,212	-0.06%
2020/10/19	1	19.90	15	19.90	20.00	-14	15,121	-0.09%
2020/10/16	25	19.92	17	19.78	19.80	8	15,039	0.05%
2020/10/15	6	19.58	10	19.81	19.95	-4	14,777	-0.03%
2020/10/14	2	18.95	10	19.36	19.50	-8	14,574	-0.05%
2020/10/13	18	19.17	23	19.21	18.90	-5	14,400	-0.03%
2020/10/12	13	18.66	6	18.66	18.50	7	14,170	0.05%
2020/10/08	4	19.04	1	19.00	19.00	3	14,123	0.02%
2020/10/07	4	19.10	12	19.18	19.20	-8	14,270	-0.06%
2020/10/06	2	19.05	11	19.18	19.35	-9	14,312	-0.06%
2020/10/05	8	18.76	13	18.93	19.10	-5	14,381	-0.03%
2020/09/30	11	18.69	5	18.78	18.60	6	14,425	0.04%
2020/09/29	8	18.74	2	18.85	18.75	6	14,419	0.04%
2020/09/28	15	18.58	6	18.73	18.95	9	14,398	0.06%
2020/09/25	10	18.23	15	18.45	18.30	-5	14,423	-0.03%
2020/09/24	13	18.37	7	18.65	18.00	6	14,305	0.04%
2020/09/23	9	18.96	6	19.18	18.75	3	14,097	0.02%
2020/09/22	6	19.12	19	19.12	19.15	-13	14,056	-0.09%
2020/09/21	7	19.41	4	19.58	19.35	3	13,977	0.02%
2020/09/18	29	19.62	1	19.45	19.45	28	13,968	0.20%
2020/09/17	3	19.45	14	19.59	19.55	-11	13,889	-0.08%
2020/09/16	3	19.20	1,005	19.22	19.05	-1,002	13,673	-7.33%	大賣/鉅額交易
2020/09/15	2	19.20	6	19.53	19.65	-4	13,615	-0.03%
2020/09/14	6	19.29	7	19.26	19.15	-1	13,512	-0.01%
2020/09/11	18	20.33	9	19.70	19.90	9	13,290	0.07%
2020/09/10	9	20.76	4	20.59	20.90	5	12,760	0.04%
2020/09/09	1,006	20.35	0	0.00	20.50	1,006	12,245	8.22%	大買/鉅額交易
2020/09/08	45	20.89	11	21.08	20.75	34	11,962	0.28%
2020/09/07	2	21.15	39	21.39	21.45	-37	11,200	-0.33%
2020/09/04	14	19.62	3	19.42	19.50	11	10,332	0.11%
2020/09/03	1	19.50	18	19.55	19.55	-17	10,040	-0.17%
2020/09/02	27	19.32	28	19.50	19.15	-1	9,755	-0.01%
2020/09/01	0	0.00	6	19.10	19.10	-6	9,488	-0.06%
2020/08/31	0	0.00	12	19.21	19.20	-12	9,487	-0.13%
2020/08/28	32	19.25	21	19.15	19.00	11	9,432	0.12%
2020/08/27	14	18.90	1	19.20	18.75	13	9,143	0.14%
2020/08/26	0	0.00	3	19.22	19.10	-3	8,908	-0.03%
2020/08/25	18	19.12	26	19.23	18.90	-8	8,808	-0.09%
2020/08/24	3	18.60	26	18.59	19.00	-23	8,210	-0.28%
2020/08/21	30	18.72	3	18.90	18.75	27	8,047	0.34%
2020/08/20	11	18.28	5	18.16	18.35	6	7,781	0.08%
2020/08/19	9	19.04	12	18.96	19.20	-3	7,423	-0.04%
2020/08/18	56	18.49	54	18.40	18.75	2	6,994	0.03%
2020/08/17	22	17.73	13.7	18.22	18.30	8.3	6,069	0.14%
2020/08/14	13	16.23	20	16.10	16.65	-7	5,671	-0.12%
2020/08/13	0	0.00	5.1	14.86	15.15	-5.1	5,420	-0.09%
2020/08/12	0	0.00	4.1	14.80	14.80	-4.1	5,652	-0.07%
2020/08/11	2	14.90	26	14.94	14.90	-24	5,663	-0.42%
2020/08/10	21	14.70	1	15.00	15.00	20	5,646	0.35%
2020/08/05	15	14.33	0	0.00	14.35	15	5,588	0.27%
2020/08/04	1	14.15	0	0.00	14.15	1	5,580	0.02%
2020/08/03	0	0.00	1	13.95	13.95	-1	5,618	-0.02%
2020/07/31	1	13.80	0	0.00	13.85	1	5,636	0.02%
2020/07/30	0	0.00	2	13.95	13.95	-2	5,695	-0.04%
2020/07/29	4	13.75	2	13.95	13.80	2	5,722	0.03%
2020/07/28	2	13.83	2	13.73	13.65	0	5,748	0.00%
2020/07/24	0	0.00	5	14.90	14.85	-5	5,870	-0.09%
2020/07/22	2	14.78	2	14.83	14.80	0	5,841	0.00%
2020/07/21	0	0.00	4	14.56	14.65	-4	5,812	-0.07%
2020/07/20	6	14.43	4	14.46	14.45	2	5,830	0.03%
2020/07/17	0	0.00	1	14.60	14.60	-1	5,843	-0.02%
2020/07/16	1	14.60	1	14.80	14.75	0	5,921	0.00%
2020/07/14	13	14.65	1	14.60	14.50	12	5,936	0.20%
2020/07/13	0	0.00	10	14.62	14.70	-10	5,831	-0.17%
2020/07/10	8	14.58	0.2	14.45	14.45	7.8	5,834	0.13%
2020/07/09	0	0.00	4	15.06	14.95	-4	5,747	-0.07%
2020/07/08	9	14.81	0	0.00	14.75	9	5,793	0.16%
2020/07/07	1	14.85	0	0.00	14.90	1	5,801	0.02%
2020/07/06	1	14.90	0	0.00	14.95	1	5,809	0.02%
2020/07/03	3	15.00	2	15.03	14.90	1	5,769	0.02%
2020/07/02	1	14.65	0	0.00	14.80	1	5,758	0.02%
2020/06/30	0	0.00	3	14.50	14.50	-3	5,822	-0.05%
2020/06/29	0	0.00	4	14.70	14.65	-4	5,870	-0.07%
2020/06/24	0	0.00	6	15.00	15.00	-6	5,845	-0.10%
2020/06/23	8	14.78	5	14.85	14.85	3	5,881	0.05%
2020/06/22	11	15.01	1	14.95	15.05	10	5,889	0.17%
2020/06/19	8	14.88	0	0.00	14.90	8	5,882	0.14%
2020/06/18	3	14.87	1	15.00	14.95	2	5,905	0.03%
2020/06/17	1	14.80	22	14.99	15.10	-21	5,890	-0.36%
2020/06/16	1	14.70	3	14.83	14.75	-2	5,907	-0.03%
2020/06/15	11	14.66	5	14.75	14.60	6	6,000	0.10%
2020/06/12	1	14.45	11	14.52	14.85	-10	6,030	-0.17%
2020/06/11	0	0.00	4	15.18	14.85	-4	6,052	-0.07%
2020/06/10	10	15.00	0	0.00	15.00	10	6,011	0.17%
2020/06/09	4	15.24	26	15.20	15.15	-22	6,110	-0.36%
2020/06/08	13	15.46	2	15.25	15.20	11	6,151	0.18%
2020/06/05	26.1	15.25	12	15.26	15.30	14.1	6,044	0.23%
2020/06/03	1	14.65	3	14.60	14.85	-2	6,041	-0.03%
2020/06/02	3	14.37	0	0.00	14.35	3	5,901	0.05%
2020/06/01	2	14.45	0	0.00	14.40	2	5,892	0.03%
2020/05/28	2	14.20	1	14.50	14.15	1	5,794	0.02%
2020/05/27	13	14.35	0	0.00	14.40	13	5,758	0.23%
2020/05/25	1	14.40	0	0.00	14.35	1	5,686	0.02%
2020/05/22	5	14.50	10	14.50	14.50	-5	5,613	-0.09%
2020/05/21	9	14.82	7	14.98	15.00	2	5,515	0.04%
2020/05/20	20.2	15.45	3	15.33	15.15	17.2	5,388	0.32%
2020/05/19	0	0.00	73	14.58	15.15	-73	4,976	-1.47%
2020/05/18	2	13.85	4	13.93	13.80	-2	4,632	-0.04%
2020/05/15	6	13.85	5	13.75	13.80	1	4,625	0.02%
2020/05/14	54	13.99	4	13.95	13.80	50	4,601	1.09%
2020/05/13	1	14.20	0	0.00	14.30	1	4,526	0.02%
2020/05/12	2	14.55	5	14.70	14.45	-3	4,523	-0.07%
2020/05/07	0	0.00	2	14.70	14.75	-2	4,428	-0.05%
2020/05/06	0	0.00	11	14.79	14.65	-11	4,405	-0.25%
2020/05/05	4	14.51	0	0.00	14.50	4	4,365	0.09%
2020/05/04	17	14.61	0	0.00	14.55	17	4,350	0.39%
2020/04/30	1	14.65	3	14.93	15.05	-2	4,319	-0.05%
2020/04/29	3	14.15	6	14.46	14.45	-3	4,221	-0.07%
2020/04/28	1	14.50	0	0.00	14.55	1	4,138	0.02%
2020/04/27	3.1	14.53	0	0.00	14.55	3.1	4,295	0.07%
2020/04/23	0	0.00	7	14.09	14.05	-7	4,252	-0.16%
2020/04/22	1	13.25	2	13.35	13.65	-1	4,204	-0.02%
2020/04/21	4	13.81	0	0.00	13.65	4	4,189	0.10%
2020/04/20	2	14.23	5	14.20	14.20	-3	4,109	-0.07%
2020/04/16	3	14.43	8	14.56	14.55	-5	4,025	-0.12%
2020/04/15	3	14.58	0	0.00	14.75	3	4,073	0.07%
2020/04/14	0	0.00	7	14.61	14.65	-7	4,136	-0.17%
2020/04/13	22	14.65	12	14.65	14.50	10	4,204	0.24%
2020/04/09	11	13.89	2	13.80	13.85	9	4,376	0.21%
2020/04/08	11	13.66	1	13.40	13.70	10	4,602	0.22%
2020/04/07	26	13.50	0	0.00	13.50	26	4,560	0.57%
2020/04/06	5	13.45	0	0.00	13.45	5	4,520	0.11%
2020/04/01	10.1	13.10	2	13.05	13.05	8.1	4,451	0.18%
2020/03/31	10	12.85	0	0.00	12.90	10	4,415	0.23%
2020/03/27	1	12.30	6	12.48	12.30	-5	4,383	-0.11%
2020/03/26	4	12.23	4	12.39	12.10	0	4,391	0.00%
2020/03/25	20	12.55	0	0.00	12.50	20	4,449	0.45%
2020/03/24	8	11.80	1	11.95	11.95	7	4,522	0.15%
2020/03/20	10	11.20	1	11.45	11.45	9	4,539	0.20%
2020/03/19	9	10.85	0	0.00	10.65	9	4,501	0.20%
2020/03/18	20	12.16	0	0.00	11.80	20	4,420	0.45%
2020/03/17	5	12.38	110	12.33	12.35	-105	4,403	-2.38%	大賣/鉅額交易
2020/03/16	6	12.83	2	13.00	12.95	4	4,351	0.09%
2020/03/13	0	0.00	29	12.68	12.85	-29	4,268	-0.68%
2020/03/12	3	14.40	16	14.23	14.05	-13	4,130	-0.31%
2020/03/10	4	14.48	4	14.69	15.05	0	4,062	0.00%
2020/03/09	20	15.36	20	15.17	15.10	0	3,995	0.00%
2020/03/06	6	16.25	0	0.00	16.20	6	3,834	0.16%
2020/03/05	1	16.50	1	16.45	16.45	0	3,847	0.00%
2020/03/04	1	16.25	1	16.35	16.40	0	3,863	0.00%
2020/03/03	0.2	16.45	0	0.00	16.45	0.2	3,930	0.01%
2020/03/02	5	16.23	0	0.00	16.20	5	4,029	0.12%
2020/02/27	1	16.65	2	16.60	16.50	-1	4,009	-0.02%
2020/02/26	2	16.65	0	0.00	16.70	2	4,010	0.05%
2020/02/25	0	0.00	3	16.68	16.80	-3	4,017	-0.07%
2020/02/24	2	16.88	2	17.00	16.85	0	4,018	0.00%
2020/02/21	5	17.20	2	17.20	17.20	3	4,001	0.07%
2020/02/20	1	17.50	1	17.45	17.40	0	3,985	0.00%
2020/02/14	0.5	17.15	0	0.00	17.15	0.5	4,054	0.01%
2020/02/13	2	17.10	0	0.00	17.05	2	4,087	0.05%
2020/02/10	1	16.30	2	16.45	16.45	-1	4,173	-0.02%
2020/02/07	1	16.70	0	0.00	16.70	1	4,173	0.02%
2020/02/05	1	16.55	0	0.00	16.50	1	4,184	0.02%
2020/02/04	8	16.66	0	0.00	16.70	8	4,162	0.19%
2020/02/03	3	16.17	0	0.00	16.30	3	4,143	0.07%
2020/01/31	20	17.05	1.2	17.01	17.05	18.8	4,051	0.47%
2020/01/30	4.1	17.53	4	17.80	16.80	0.1	4,097	0.00%
2020/01/20	9	18.45	0	0.00	18.45	9	3,905	0.23%
2020/01/15	14	18.40	0	0.00	18.30	14	3,920	0.36%
2020/01/14	1	18.45	0	0.00	18.40	1	3,941	0.03%
2020/01/13	3	18.42	0	0.00	18.40	3	3,942	0.08%
2020/01/10	0	0.00	1	18.35	18.35	-1	3,955	-0.03%
2020/01/09	10	18.32	0	0.00	18.25	10	3,954	0.25%
2020/01/08	60	18.75	10	18.70	18.45	50	3,834	1.30%
2020/01/07	11	18.79	1	18.80	18.75	10	3,715	0.27%
2020/01/06	6	19.10	13	19.29	19.05	-7	3,620	-0.19%
2020/01/03	5	19.20	13	19.28	19.40	-8	3,573	-0.22%
2020/01/02	10.2	19.00	27	19.06	19.15	-16.8	3,422	-0.49%
2019/12/31	2	18.60	0	0.00	18.60	2	3,158	0.06%
2019/12/26	2	18.50	0	0.00	18.50	2	3,165	0.06%
2019/12/24	1	18.60	0	0.00	18.55	1	3,198	0.03%
2019/12/23	3	18.55	3	18.65	18.65	0	3,210	0.00%
2019/12/20	0.2	18.45	0	0.00	18.45	0.2	3,192	0.01%
2019/12/19	0	0.00	4	18.63	18.60	-4	3,121	-0.13%
2019/12/18	0	0.00	4	18.55	18.45	-4	3,003	-0.13%
2019/12/13	1	18.10	1	18.20	18.10	0	3,022	0.00%
2019/12/12	1	18.30	0	0.00	18.20	1	3,088	0.03%
2019/12/05	10.1	18.20	0	0.00	18.20	10.1	3,470	0.29%
2019/12/04	0.2	18.10	7	18.09	18.05	-6.9	3,475	-0.20%
2019/12/03	6	18.11	0	0.00	18.10	6	3,522	0.17%
2019/11/29	10	18.18	11	18.20	18.20	-1	3,559	-0.03%
2019/11/28	29	18.42	25	18.31	18.30	4	3,606	0.11%
2019/11/27	3	18.65	0	0.00	18.75	3	3,620	0.08%
2019/11/26	0	0.00	1	18.40	18.50	-1	3,558	-0.03%
2019/11/22	0	0.00	1	18.20	18.15	-1	3,566	-0.03%
2019/11/21	0	0.00	13	18.20	18.25	-13	3,578	-0.36%
2019/11/20	0	0.00	16	18.20	18.25	-16	3,605	-0.44%
2019/11/19	3	18.13	0	0.00	18.15	3	3,647	0.08%
2019/11/18	2	18.10	1	18.15	18.15	1	3,710	0.03%
2019/11/14	0	0.00	1	18.30	18.25	-1	3,765	-0.03%
2019/11/12	2	18.05	1	18.05	18.05	1	3,863	0.03%
2019/11/11	2	18.15	2	18.10	18.10	0	3,936	0.00%
2019/11/08	16	18.60	15	18.60	18.60	1	3,935	0.03%
2019/11/07	4	18.71	6	18.71	18.70	-2	3,941	-0.05%
2019/11/04	11	18.40	11	18.40	18.40	0	4,010	0.00%
2019/10/31	10	18.40	0	0.00	18.40	10	4,208	0.24%
2019/10/30	0	0.00	10	18.45	18.55	-10	4,225	-0.24%
2019/10/29	0	0.00	1	18.90	18.60	-1	4,248	-0.02%
2019/10/25	0	0.00	10	18.75	18.65	-10	4,209	-0.24%
2019/10/24	6	18.52	7	18.66	18.75	-1	4,244	-0.02%
2019/10/23	0	0.00	1	18.45	18.45	-1	4,267	-0.02%
2019/10/22	3	18.53	0	0.00	18.40	3	4,318	0.07%
2019/10/21	0	0.00	10	18.60	18.70	-10	4,337	-0.23%
2019/10/18	0	0.00	1	18.45	18.50	-1	4,343	-0.02%
2019/10/17	0	0.00	3	18.25	18.30	-3	4,384	-0.07%
2019/10/16	1	18.15	0	0.00	18.20	1	4,427	0.02%
2019/10/14	0	0.00	1	18.10	18.15	-1	4,528	-0.02%
2019/10/09	0	0.00	3.2	17.82	17.90	-3.2	4,538	-0.07%
2019/10/08	2	18.05	4	18.03	18.00	-2	4,475	-0.04%
2019/10/07	0	0.00	1	18.20	18.10	-1	4,456	-0.02%
2019/10/04	2	18.28	0	0.00	18.20	2	4,492	0.04%
2019/09/27	10	18.15	0	0.00	18.10	10	4,670	0.21%
2019/09/26	11	18.41	0	0.00	18.35	11	4,653	0.24%
2019/09/25	12	18.65	3	18.53	18.50	9	4,719	0.19%
2019/09/24	2	18.85	0	0.00	18.80	2	4,825	0.04%
2019/09/20	4	19.05	1	19.00	19.00	3	4,985	0.06%
2019/09/19	7	18.97	0	0.00	18.90	7	4,961	0.14%
2019/09/18	2	18.90	0	0.00	18.95	2	4,972	0.04%
2019/09/17	33	19.27	2	19.45	19.05	31	4,952	0.63%
2019/09/16	10	19.64	18	19.88	19.40	-8	4,911	-0.16%
2019/09/12	5	18.93	1	18.90	18.90	4	4,525	0.09%
2019/09/11	2	18.88	2	18.85	18.85	0	4,604	0.00%
2019/09/10	13	18.74	4	18.81	18.80	9	4,653	0.19%
2019/09/09	3	18.95	0	0.00	19.00	3	4,694	0.06%
2019/09/06	3	18.87	2	18.95	19.00	1	4,791	0.02%
2019/09/05	23	18.85	4	18.93	18.85	19	4,842	0.39%
2019/09/04	13	18.75	0	0.00	18.90	13	4,857	0.27%
2019/09/03	14	18.79	1	18.75	18.75	13	4,871	0.27%
2019/09/02	7	18.82	10	18.83	19.05	-3	4,865	-0.06%
2019/08/30	2	18.55	12	18.50	18.55	-10	4,848	-0.21%
2019/08/29	5	18.15	0	0.00	18.10	5	4,793	0.10%
2019/08/28	2	18.00	0	0.00	18.00	2	4,788	0.04%
2019/08/27	7	18.26	2	18.05	18.05	5	4,821	0.10%
2019/08/23	0	0.00	3	18.50	18.50	-3	4,786	-0.06%
2019/08/22	5	18.31	2	18.25	18.25	3	4,755	0.06%
2019/08/21	4	18.38	1	18.30	18.30	3	4,730	0.06%
2019/08/20	9	18.63	3	18.75	18.55	6	4,683	0.13%
2019/08/19	10	18.55	1	18.60	18.60	9	4,650	0.19%
2019/08/16	1	18.10	6	18.15	18.30	-5	4,620	-0.11%
2019/08/15	6	18.06	0	0.00	18.05	6	4,564	0.13%
2019/08/14	1	18.45	7	18.47	18.50	-6	4,477	-0.13%
2019/08/13	14	17.76	2	17.85	17.70	12	4,391	0.27%
2019/08/12	1	18.20	0	0.00	18.20	1	4,318	0.02%
2019/08/08	10	18.50	0	0.00	18.40	10	4,331	0.23%
2019/08/07	1	18.65	0	0.00	18.55	1	4,296	0.02%
2019/08/06	6	18.45	6	18.65	18.65	0	4,314	0.00%
2019/08/05	6	19.28	0	0.00	18.85	6	4,308	0.14%
2019/08/02	8	19.93	1	19.95	19.90	7	4,263	0.16%
2019/08/01	1	20.35	2	20.35	20.40	-1	4,272	-0.02%
2019/07/31	2	20.33	0	0.00	20.45	2	4,276	0.05%
2019/07/30	2	20.48	6	20.48	20.45	-4	4,324	-0.09%
2019/07/29	1	20.55	2	20.50	20.45	-1	4,356	-0.02%
2019/07/26	2	20.55	2	20.55	20.55	0	4,395	0.00%
2019/07/25	8	20.70	6	20.70	20.65	2	4,432	0.05%
2019/07/24	12	21.11	0	0.00	20.95	12	4,480	0.27%
2019/07/23	4	21.05	6	21.25	21.25	-2	4,576	-0.04%
2019/07/19	1	21.10	1	21.10	21.00	0	5,051	0.00%
2019/07/18	2	21.15	10	21.22	21.05	-8	5,024	-0.16%
2019/07/17	4	20.93	4	21.00	21.05	0	4,975	0.00%
2019/07/16	2.1	20.73	0	0.00	20.80	2.1	4,939	0.04%
2019/07/15	2	20.68	1	20.65	20.65	1	4,931	0.02%
2019/07/12	6	20.71	0	0.00	20.65	6	4,968	0.12%
2019/07/11	2	20.83	0	0.00	20.65	2	4,975	0.04%
2019/07/08	0	0.00	3	21.02	20.70	-3	5,038	-0.06%
2019/07/05	1	21.15	0	0.00	21.15	1	5,081	0.02%
2019/07/04	5	21.30	0	0.00	21.20	5	5,188	0.10%
2019/07/03	1	21.40	0	0.00	21.40	1	5,414	0.02%
2019/07/02	0	0.00	12	21.45	21.45	-12	5,437	-0.22%
2019/07/01	2	21.00	15	21.14	21.20	-13	5,363	-0.24%
2019/06/28	3	20.65	5	20.50	20.50	-2	5,273	-0.04%
2019/06/27	6	20.17	0	0.00	20.15	6	5,135	0.12%
2019/06/26	6	20.18	0	0.00	20.15	6	5,116	0.12%
2019/06/25	5	20.25	0	0.00	20.25	5	5,077	0.10%
2019/06/24	2	20.30	0	0.00	20.35	2	5,064	0.04%
2019/06/21	2	20.30	0	0.00	20.20	2	5,060	0.04%
2019/06/19	9	20.19	1	20.30	20.30	8	5,059	0.16%
2019/06/18	1	20.05	1	20.15	20.15	0	4,991	0.00%
2019/06/14	0	0.00	2	20.28	20.30	-2	4,938	-0.04%
2019/06/13	1	19.75	0	0.00	19.80	1	4,863	0.02%
2019/06/12	4	19.80	0	0.00	19.85	4	4,844	0.08%
2019/06/11	2	19.98	0	0.00	20.00	2	4,804	0.04%
2019/06/10	1	20.00	1	20.10	20.10	0	4,800	0.00%
2019/06/05	1.3	20.06	1	20.10	20.05	0.3	4,915	0.01%
2019/06/04	2	20.25	0	0.00	20.15	2	4,969	0.04%
2019/06/03	14	20.75	0	0.00	20.25	14	4,993	0.28%
2019/05/31	1	21.05	0	0.00	21.05	1	4,954	0.02%
2019/05/29	0	0.00	1	21.10	20.95	-1	5,061	-0.02%
2019/05/28	5	21.10	0	0.00	21.00	5	5,088	0.10%
2019/05/27	3	21.25	0	0.00	21.00	3	5,140	0.06%
2019/05/24	2	21.05	0	0.00	21.10	2	5,157	0.04%
2019/05/22	2	21.60	8	21.78	21.50	-6	5,208	-0.12%
2019/05/21	0	0.00	2	21.60	21.70	-2	5,327	-0.04%
2019/05/20	1	21.60	11	21.44	21.50	-10	5,385	-0.19%
2019/05/17	0	0.00	4	21.36	21.25	-4	5,396	-0.07%
2019/05/16	0	0.00	1	21.20	21.35	-1	5,425	-0.02%
2019/05/15	2	21.28	0	0.00	21.30	2	5,450	0.04%
2019/05/10	9	21.25	2	21.05	21.15	7	5,727	0.12%
2019/05/09	1	21.95	40	21.84	21.85	-39	5,801	-0.67%
2019/05/08	0	0.00	6	22.08	22.20	-6	5,766	-0.10%
2019/05/07	0	0.00	7	22.17	22.25	-7	5,800	-0.12%
2019/05/06	1	21.35	4	21.69	21.85	-3	5,805	-0.05%
2019/05/03	5	21.80	0	0.00	21.85	5	5,793	0.09%
2019/05/02	9	21.49	1	21.55	21.65	8	5,748	0.14%
2019/04/30	0	0.00	8	21.04	21.25	-8	5,701	-0.14%
2019/04/29	5	20.93	2	21.05	21.05	3	5,655	0.05%
2019/04/26	22	21.51	10	21.56	21.30	12	5,629	0.21%
2019/04/25	1	23.60	0	0.00	23.65	1	5,203	0.02%
2019/04/24	3	23.98	0	0.00	23.80	3	5,210	0.06%
2019/04/22	1	24.10	0	0.00	24.10	1	5,323	0.02%
2019/04/19	0	0.00	1	24.05	24.00	-1	5,345	-0.02%
2019/04/18	5	23.99	0	0.00	23.75	5	5,403	0.09%
2019/04/17	3	24.20	25	24.21	24.20	-22	5,537	-0.40%
2019/04/16	2	24.08	0	0.00	24.15	2	5,534	0.04%
2019/04/15	7	24.29	0	0.00	24.20	7	5,539	0.13%
2019/04/12	2	24.55	4	24.63	24.30	-2	5,547	-0.04%
2019/04/11	5	24.77	3	24.88	24.70	2	5,516	0.04%
2019/04/10	2	24.65	3	24.83	25.10	-1	5,396	-0.02%
2019/04/09	5	24.90	5	24.66	25.00	0	5,269	0.00%
2019/04/08	3	23.85	1	24.10	23.85	2	5,034	0.04%
2019/04/03	52	23.93	0	0.00	23.80	52	5,007	1.04%
2019/04/02	8	24.00	0	0.00	23.85	8	4,994	0.16%
2019/04/01	1	23.95	0	0.00	23.90	1	4,950	0.02%
2019/03/29	13	23.91	10	23.95	23.95	3	4,894	0.06%
2019/03/28	0	0.00	1	24.05	23.95	-1	4,894	-0.02%
2019/03/27	0	0.00	3	23.85	24.00	-3	4,924	-0.06%
2019/03/26	1	23.75	0	0.00	23.70	1	4,946	0.02%
2019/03/22	3	24.05	0	0.00	24.00	3	4,930	0.06%
2019/03/21	0	0.00	1	24.15	24.10	-1	4,916	-0.02%
2019/03/20	0	0.00	2	24.00	24.10	-2	4,942	-0.04%
2019/03/19	1	24.00	0	0.00	24.00	1	4,966	0.02%
2019/03/18	8	23.59	1	23.95	23.95	7	4,984	0.14%
2019/03/15	3	23.55	0	0.00	23.55	3	5,029	0.06%
2019/03/14	2	23.65	0	0.00	23.50	2	5,137	0.04%
2019/03/13	3	23.48	0	0.00	23.55	3	5,260	0.06%
2019/03/12	6	23.88	10	23.60	23.45	-4	5,410	-0.07%
2019/03/11	1	23.80	0	0.00	23.85	1	5,394	0.02%
2019/03/05	2	24.13	0	0.00	23.95	2	5,987	0.03%
2019/03/04	2.1	24.35	0	0.00	24.25	2.1	6,029	0.03%
2019/02/27	2	24.05	0	0.00	24.05	2	6,043	0.03%
2019/02/22	0	0.00	0.4	24.35	24.25	-0.4	6,151	-0.01%
2019/02/21	0	0.00	5	24.70	24.70	-5	6,149	-0.08%
2019/02/20	5	25.00	0	0.00	24.85	5	6,141	0.08%
2019/02/19	0	0.00	4	24.80	24.80	-4	6,074	-0.07%
2019/02/18	0.4	24.55	0	0.00	24.60	0.4	6,028	0.01%
2019/02/14	0	0.00	0.2	24.35	24.40	-0.2	6,065	0.00%
2019/02/13	6	24.16	0	0.00	24.10	6	6,041	0.10%
2019/02/12	0	0.00	7	24.42	24.50	-7	5,987	-0.12%
2019/02/11	3	24.40	0	0.00	24.75	3	5,937	0.05%
2019/01/30	3	24.95	7	24.66	25.05	-4	5,909	-0.07%
2019/01/22	2	23.93	0.8	23.80	23.85	1.3	5,959	0.02%
2019/01/21	0	0.00	2	24.25	24.30	-2	5,966	-0.03%
2019/01/18	6	24.13	0	0.00	24.00	6	5,995	0.10%
2019/01/17	0	0.00	1	23.95	23.80	-1	6,055	-0.02%
2019/01/16	3	23.50	0	0.00	23.40	3	6,142	0.05%
2019/01/15	0	0.00	3	23.48	23.60	-3	6,245	-0.05%
2019/01/14	14	23.45	6	23.36	23.30	8	6,267	0.13%
2019/01/10	5	23.23	0	0.00	23.20	5	6,439	0.08%
2019/01/09	2	23.35	2	23.00	22.70	0	6,405	0.00%
2019/01/08	0.3	21.90	0	0.00	21.90	0.3	6,245	0.00%
2019/01/04	0.1	21.20	6	21.10	21.20	-5.9	6,301	-0.09%
2019/01/03	0	0.00	20	21.85	21.70	-20	6,338	-0.32%
2018/12/25	21	21.80	0	0.00	21.85	21	6,339	0.33%
2018/12/24	3	22.40	0	0.00	22.30	3	6,349	0.05%
2018/12/22	0	0.00	20	22.15	22.15	-20	6,354	-0.31%
2018/12/21	0	0.00	1	21.75	22.35	-1	6,482	-0.02%
2018/12/20	5	22.02	0	0.00	21.75	5	6,484	0.08%
2018/12/18	20	22.35	0	0.00	22.40	20	6,663	0.30%
2018/12/14	1	22.90	7	22.90	22.80	-6	6,855	-0.09%
2018/12/13	0	0.00	11	23.20	23.20	-11	6,830	-0.16%
2018/12/12	2	23.00	2	23.20	22.90	0	6,787	0.00%
2018/12/11	10	23.10	4	23.10	23.05	6	6,725	0.09%
2018/12/10	0	0.00	34	23.46	23.40	-34	6,673	-0.51%
2018/12/07	21	24.38	7	24.26	24.30	14	6,611	0.21%
2018/12/06	4	24.08	0	0.00	23.40	4	6,494	0.06%
2018/12/05	19	24.28	25	24.03	24.15	-6	6,466	-0.09%
2018/12/04	18	24.02	31	23.85	24.05	-13	6,355	-0.20%
2018/12/03	3	23.80	1	23.90	24.00	2	6,242	0.03%
2018/11/30	8	22.29	10	21.75	22.35	-2	6,003	-0.03%
2018/11/29	20	21.80	0	0.00	21.60	20	5,936	0.34%
2018/11/28	5	21.60	16	21.70	21.60	-11	5,819	-0.19%
2018/11/27	2	22.10	12	22.10	22.05	-10	5,666	-0.18%
2018/11/26	0	0.00	15	22.70	22.45	-15	5,654	-0.27%
2018/11/23	20	22.75	0	0.00	22.65	20	5,669	0.35%
2018/11/22	6	23.62	1	23.70	23.35	5	5,608	0.09%
2018/11/21	5	22.60	0	0.00	22.50	5	5,583	0.09%
2018/11/16	5	22.60	0	0.00	22.60	5	5,671	0.09%
2018/11/15	2	22.60	0	0.00	22.60	2	5,724	0.03%
2018/11/14	2	22.35	0	0.00	22.45	2	5,762	0.03%
2018/11/12	7	22.13	2	22.20	22.20	5	5,908	0.08%
2018/11/09	5	22.20	2	22.50	22.20	3	5,992	0.05%
2018/11/08	4	22.93	0	0.00	22.80	4	6,297	0.06%
2018/11/07	3	22.40	2	22.48	22.55	1	6,591	0.02%
2018/11/06	5	21.92	0	0.00	22.15	5	6,550	0.08%
2018/11/05	3	21.30	0	0.00	21.80	3	6,514	0.05%
2018/11/01	3	21.00	0	0.00	21.05	3	6,501	0.05%
2018/10/31	3	20.40	0	0.00	20.85	3	6,540	0.05%
2018/10/30	3	19.95	0	0.00	20.00	3	6,525	0.05%
2018/10/26	2	20.15	0	0.00	20.20	2	6,575	0.03%
2018/10/25	1	19.50	0	0.00	19.50	1	6,541	0.02%
2018/10/24	0	0.00	7	21.50	21.20	-7	6,413	-0.11%
2018/10/23	2	22.60	0	0.00	22.20	2	6,251	0.03%
2018/10/22	9	23.15	0	0.00	23.35	9	6,141	0.15%
2018/10/19	2	22.30	0	0.00	22.45	2	6,136	0.03%
2018/10/18	2	23.75	15	23.94	23.60	-13	6,006	-0.22%
2018/10/16	3	25.10	0	0.00	24.95	3	5,947	0.05%
2018/10/15	5	24.85	0	0.00	24.65	5	5,997	0.08%
2018/10/11	6	25.78	1	25.65	25.15	5	5,961	0.08%
2018/10/04	3	28.90	0	0.00	28.95	3	6,031	0.05%
2018/10/01	1	30.10	0	0.00	30.15	1	6,034	0.02%
2018/09/28	0	0.00	2	30.23	30.40	-2	6,102	-0.03%
2018/09/27	1	29.80	0	0.00	29.70	1	6,035	0.02%
2018/09/25	1	29.65	1	30.10	29.80	0	5,999	0.00%
2018/09/21	7	29.04	7	28.75	29.05	0	5,911	0.00%
2018/09/13	0	0.00	2	28.25	28.20	-2	6,122	-0.03%
2018/09/12	0	0.00	5	28.00	28.10	-5	6,210	-0.08%
2018/09/11	2	26.70	0	0.00	27.70	2	6,289	0.03%
2018/09/10	6	27.75	2	27.60	27.65	4	6,231	0.06%
2018/09/07	2	28.50	1	28.60	28.60	1	6,213	0.02%
2018/09/06	0	0.00	4	28.85	28.75	-4	6,316	-0.06%
2018/09/04	6	29.88	0	0.00	29.70	6	6,434	0.09%
2018/08/31	0	0.00	6	29.75	29.65	-6	6,548	-0.09%
2018/08/30	0	0.00	5	30.40	30.00	-5	6,645	-0.08%
2018/08/28	0	0.00	40	30.99	30.75	-40	6,708	-0.60%
2018/08/22	1	31.30	1	31.00	31.00	0	7,023	0.00%
2018/08/20	1	30.70	1	31.20	31.30	0	7,167	0.00%
2018/08/17	0	0.00	5	30.90	30.70	-5	7,205	-0.07%
2018/08/16	0	0.00	3	30.52	30.45	-3	7,182	-0.04%
2018/08/15	8	30.88	0	0.00	31.00	8	7,273	0.11%
2018/08/14	1	30.40	7	31.04	31.10	-6	7,046	-0.09%
2018/08/13	2	28.20	0	0.00	28.30	2	7,045	0.03%
2018/08/10	2	29.55	2	29.58	29.30	0	7,382	0.00%
2018/08/08	3	29.50	3	29.63	29.75	0	7,413	0.00%
2018/08/03	0	0.00	4	28.55	28.70	-4	7,443	-0.05%
2018/08/01	1	28.80	2	29.00	28.95	-1	7,484	-0.01%
2018/07/31	2	28.50	0	0.00	28.60	2	7,537	0.03%
2018/07/30	0	0.00	30	28.43	28.20	-30	7,584	-0.40%
2018/07/27	0	0.00	2	28.50	28.50	-2	7,616	-0.03%
2018/07/26	0	0.00	1	28.30	28.50	-1	7,664	-0.01%
2018/07/25	5	27.70	0	0.00	27.80	5	7,687	0.07%
2018/07/23	4	27.23	0	0.00	27.00	4	7,747	0.05%
2018/07/20	4	26.75	7	26.80	26.75	-3	7,968	-0.04%
2018/07/18	3	27.62	0	27.60	27.50	3	8,138	0.04%
2018/07/17	0	0.00	1	28.25	27.90	-1	8,189	-0.01%
2018/07/16	1	28.95	0	0.00	28.40	1	8,405	0.01%
2018/07/06	0	0.00	4	28.80	28.55	-4	9,001	-0.04%
2018/07/03	0	0.00	2	29.73	29.75	-2	9,286	-0.02%
2018/06/28	2	29.80	14	29.95	29.40	-12	9,253	-0.13%
2018/06/25	3	29.90	0	0.00	29.55	3	9,321	0.03%
2018/06/22	8	29.48	0	0.00	29.75	8	9,401	0.09%
2018/06/21	3	29.40	6	29.65	29.40	-3	9,392	-0.03%
2018/06/20	6	29.15	0	0.00	29.15	6	9,424	0.06%
2018/06/15	1	28.75	0	0.00	28.65	1	9,373	0.01%
2018/06/14	1	29.05	2	29.40	29.10	-1	9,383	-0.01%
2018/06/13	0	0.00	2	30.00	29.80	-2	9,441	-0.02%
2018/06/12	1	29.85	0	0.00	29.85	1	9,474	0.01%
2018/06/11	2	30.35	0	0.00	30.25	2	9,420	0.02%
2018/06/07	5	31.95	5	31.99	31.90	0	9,401	0.00%
2018/06/06	0	0.00	1	31.30	31.15	-1	9,397	-0.01%
2018/06/05	0	0.00	8	31.26	31.20	-8	9,382	-0.09%
2018/06/04	11	31.31	0	0.00	31.70	11	9,349	0.12%
2018/06/01	2	31.80	0	0.00	31.50	2	9,322	0.02%
2018/05/31	5	32.15	6	32.08	32.10	-1	9,197	-0.01%
2018/05/30	0	0.00	6	31.30	31.35	-6	9,043	-0.07%
2018/05/29	4	31.45	0	0.00	31.45	4	9,030	0.04%
2018/05/28	1	31.30	0	0.00	31.30	1	9,018	0.01%
2018/05/25	10	32.40	0	0.00	32.05	10	9,076	0.11%
2018/05/24	4	33.04	0	0.00	33.20	4	9,103	0.04%
2018/05/23	0	0.00	5	33.42	34.00	-5	9,061	-0.06%
2018/05/22	4	33.46	0	0.00	33.25	4	8,908	0.04%
2018/05/21	13	34.30	1	34.10	33.60	12	8,885	0.14%
2018/05/18	8	33.07	3	33.05	33.95	5	8,590	0.06%
2018/05/17	1	32.70	21	32.42	31.75	-20	8,254	-0.24%
2018/05/16	0	0.00	1	31.75	31.70	-1	8,172	-0.01%
2018/05/15	0	0.00	2	31.90	31.45	-2	8,296	-0.02%
2018/05/14	3	31.80	1	32.15	32.40	2	8,370	0.02%
2018/05/11	6	31.41	1	31.65	31.80	5	8,389	0.06%
2018/05/10	16	31.08	0	0.00	30.90	16	8,384	0.19%
2018/05/09	10	31.35	9	31.86	31.05	1	8,365	0.01%
2018/05/08	1	32.70	8.1	32.80	32.60	-7.1	8,392	-0.08%
2018/05/04	0	0.00	1	32.35	32.55	-1	8,521	-0.01%
2018/05/03	1	32.25	0	0.00	32.60	1	8,685	0.01%
2018/05/02	1	33.00	0	0.00	33.30	1	8,690	0.01%
2018/04/27	3	33.10	3	33.40	33.55	0	8,690	0.00%
2018/04/26	4	33.85	0	0.00	33.60	4	8,736	0.05%
2018/04/25	0	0.00	1	32.20	32.10	-1	8,639	-0.01%
2018/04/24	2	32.65	4	32.70	32.95	-2	8,660	-0.02%
2018/04/23	6	32.63	0	0.00	32.50	6	8,688	0.07%
2018/04/20	2	33.63	3	33.47	33.10	-1	8,766	-0.01%
2018/04/19	5	32.81	3	32.92	33.00	2	8,722	0.02%
2018/04/18	0	0.00	1	32.50	32.65	-1	8,774	-0.01%
2018/04/16	9	32.37	22	32.50	32.25	-13	9,057	-0.14%
2018/04/13	2	31.53	18	31.80	31.90	-16	9,208	-0.17%
2018/04/09	2	31.40	3	31.00	31.40	-1	10,351	-0.01%
2018/03/30	7	30.60	5	30.40	30.65	2	13,086	0.02%
2018/03/29	0	0.00	2	30.20	30.50	-2	13,452	-0.01%
2018/03/28	2	30.40	0	0.00	30.05	2	13,439	0.01%
2018/03/26	1	29.80	1	29.70	29.60	0	13,432	0.00%
2018/03/23	1	28.70	21	29.52	29.75	-20	13,414	-0.15%
2018/03/21	1	29.90	2	29.85	29.45	-1	13,407	-0.01%
2018/03/20	1	29.00	0	0.00	29.90	1	13,481	0.01%
2018/03/19	2	30.05	0	0.00	29.50	2	13,563	0.01%
2018/03/15	16	29.42	0	0.00	29.40	16	13,649	0.12%
2018/03/14	20	29.15	0	0.00	29.40	20	13,650	0.15%
2018/03/13	3	28.65	0	0.00	28.80	3	13,868	0.02%
2018/03/12	15	29.04	3	29.02	28.60	12	13,987	0.09%
2018/03/08	3	28.10	0	0.00	28.05	3	14,802	0.02%
2018/03/05	1	28.30	12	27.99	27.90	-11	15,651	-0.07%
2018/03/02	2	29.25	5	29.30	28.90	-3	15,668	-0.02%
2018/03/01	2	29.50	0	0.00	29.70	2	15,776	0.01%
2018/02/27	1	29.50	1	29.70	29.20	0	15,719	0.00%
2018/02/26	3	28.40	0	0.00	29.00	3	15,721	0.02%
2018/02/23	2	27.60	2	27.95	28.00	0	15,928	0.00%
2018/02/22	1	27.05	0	0.00	27.10	1	16,020	0.01%
2018/02/21	2	27.20	0	0.00	27.50	2	16,059	0.01%
2018/02/12	10	26.80	0	0.00	26.65	10	16,094	0.06%
2018/02/09	0	0.00	8	26.70	27.10	-8	16,231	-0.05%
2018/02/08	2	27.10	0	0.00	27.25	2	16,352	0.01%
2018/02/06	0	0.00	2	27.40	26.35	-2	16,691	-0.01%
2018/01/31	2	28.55	0	0.00	28.75	2	17,730	0.01%
2018/01/30	6	29.95	1	30.45	29.35	5	17,647	0.03%
2018/01/29	0	0.00	3	30.00	30.50	-3	17,715	-0.02%
2018/01/26	6	30.05	4	30.06	29.80	2	17,625	0.01%
2018/01/24	0	0.00	3	29.20	29.45	-3	17,377	-0.02%
2018/01/23	0	0.00	20	29.10	29.10	-20	17,398	-0.11%
2018/01/22	0	0.00	12	29.09	29.70	-12	17,341	-0.07%
2018/01/19	5	29.43	20	29.60	29.15	-15	17,290	-0.09%
2018/01/17	3	30.30	3	30.13	30.15	0	17,062	0.00%
2018/01/16	7	29.72	10	29.77	29.65	-3	16,881	-0.02%
2018/01/15	0	0.00	2	29.95	29.90	-2	16,759	-0.01%
2018/01/12	11	30.85	0	0.00	30.40	11	16,553	0.07%
2018/01/11	6	30.56	1	30.80	30.35	5	16,355	0.03%
2018/01/10	0	0.00	28	31.30	31.05	-28	16,264	-0.17%
2018/01/09	11	31.32	2	31.55	31.60	9	15,960	0.06%
2018/01/08	9	31.05	1	30.80	31.15	8	15,651	0.05%
2018/01/05	10	30.28	11	30.44	30.80	-1	15,233	-0.01%
2018/01/04	20	30.73	21	31.18	30.15	-1	14,980	-0.01%
2018/01/03	24	30.39	0	0.00	30.35	24	14,682	0.16%
2018/01/02	19	31.07	0	0.00	30.80	19	14,308	0.13%