統一證 (2855)-群益金鼎-彰化券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
26.15
漲跌
▼0.40
漲幅
-1.51%
成交量
2,183張
產業
上市金融類股
223人加入追蹤

立即追蹤
本地時間:14:30(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

統一證 (2855)籌碼相關－群益金鼎-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2.1	26.22	2	26.50	26.55	0.1	5,444	0.00%
2024/05/21	1.1	26.16	0	0.00	26.20	1.1	5,463	0.02%
2024/05/20	0	26.68	0	0.00	26.70	0	5,405	0.00%
2024/05/17	0	0.00	5	26.60	26.80	-5	5,371	-0.09%
2024/05/15	2.1	26.47	0	0.00	26.20	2.1	5,336	0.04%
2024/05/14	1	26.00	0	0.00	26.00	1	5,287	0.02%
2024/05/13	0	0.00	58	26.15	26.20	-58	5,247	-1.11%
2024/05/10	0.1	26.40	0	0.00	26.55	0.1	5,197	0.00%
2024/05/09	2	25.83	1	25.95	25.75	1	5,115	0.02%
2024/05/08	9	25.92	5	26.10	26.10	4	5,034	0.08%
2024/05/07	1	27.85	0	0.00	28.10	1	4,823	0.02%
2024/05/06	19	28.61	14.1	28.65	28.65	4.9	4,726	0.10%
2024/05/03	0.1	28.05	0	28.00	28.05	0	4,629	0.00%
2024/05/02	0	27.84	0	0.00	27.90	0	4,573	0.00%
2024/04/30	0	0.00	1	27.70	27.65	-1	4,534	-0.02%
2024/04/29	0	27.60	0.2	27.45	27.75	-0.2	4,488	0.00%
2024/04/26	0.1	27.30	1.3	27.44	27.05	-1.2	4,409	-0.03%
2024/04/25	0.1	27.32	1	27.30	27.15	-0.9	4,311	-0.02%
2024/04/24	0	0.00	1	27.05	27.20	-1	4,241	-0.02%
2024/04/23	0	26.90	1	27.05	27.25	-1	4,193	-0.02%
2024/04/22	0.1	26.90	2	26.65	27.15	-1.9	4,138	-0.05%
2024/04/19	2	25.80	0	0.00	26.65	2	4,021	0.05%
2024/04/18	1.2	25.23	0	0.00	26.55	1.2	3,882	0.03%
2024/04/17	0	0.00	2	25.75	25.45	-2	3,804	-0.05%
2024/04/16	2.1	25.58	0	0.00	25.25	2.1	3,743	0.06%
2024/04/15	2.5	26.52	1	26.40	26.60	1.5	3,607	0.04%
2024/04/12	5	26.90	13	26.80	26.85	-8	3,536	-0.23%
2024/04/11	0.1	26.98	0	0.00	27.00	0.1	3,472	0.00%
2024/04/10	0.1	27.00	2	27.00	26.95	-1.9	3,429	-0.06%
2024/04/09	2	26.85	5.7	27.12	27.05	-3.6	3,361	-0.11%
2024/04/08	0.7	26.06	13.3	26.00	26.05	-12.7	3,169	-0.40%
2024/04/03	0.2	25.49	1	25.40	25.50	-0.8	3,073	-0.03%
2024/04/02	2.8	25.56	2	25.50	25.40	0.8	3,030	0.03%
2024/04/01	14.4	24.83	3.2	24.89	25.30	11.2	2,949	0.38%
2024/03/29	1.2	24.52	15.5	24.52	24.60	-14.3	2,821	-0.51%
2024/03/28	3.3	24.16	26	24.26	24.20	-22.7	2,707	-0.84%
2024/03/27	0.3	23.82	1.8	23.90	23.90	-1.5	2,610	-0.06%
2024/03/22	0	23.58	0	0.00	23.55	0	2,459	0.00%
2024/03/21	12	23.30	6	23.35	23.40	6	2,394	0.25%
2024/03/20	5	22.90	0	0.00	22.85	5	2,348	0.21%
2024/03/19	50.1	23.30	0	0.00	23.20	50.1	2,332	2.15%
2024/03/15	3	23.15	3	23.10	23.10	0	2,227	0.00%
2024/03/14	3	23.70	0	0.00	23.60	3	2,165	0.14%
2024/03/13	7.5	23.97	23	23.92	24.00	-15.5	2,079	-0.75%
2024/03/12	0.5	23.95	4	24.19	24.20	-3.5	1,970	-0.18%
2024/03/11	14	23.62	3	24.08	23.75	11	1,880	0.58%
2024/03/08	22.5	23.12	125	23.05	23.05	-102.5	1,713	-5.98%	大賣/鉅額交易
2024/03/07	0.1	22.75	8.1	22.41	22.95	-8	1,477	-0.54%
2024/03/06	12.4	21.29	15	21.30	21.30	-2.6	1,192	-0.22%
2024/03/05	1.5	21.08	3	21.17	21.20	-1.5	1,157	-0.13%
2024/03/04	1.3	20.86	0	0.00	20.95	1.3	1,102	0.11%
2024/03/01	4.2	20.75	7.1	20.68	20.65	-2.9	1,068	-0.27%
2024/02/29	18.6	20.48	0	0.00	20.50	18.6	1,009	1.84%
2024/02/27	0.2	20.00	0	0.00	19.95	0.2	959	0.02%
2024/02/26	1.3	20.20	11	20.20	20.15	-9.7	929	-1.04%
2024/02/23	1.1	20.25	42.4	20.20	20.20	-41.3	919	-4.49%
2024/02/22	12.9	20.11	4	20.16	20.30	8.9	902	0.98%
2024/02/20	0.1	19.88	0	0.00	19.85	0.1	844	0.01%
2024/02/19	0.4	19.91	0	0.00	19.95	0.4	831	0.04%
2024/01/23	0.2	19.03	0	19.00	18.95	0.2	766	0.02%
2024/01/17	1	18.65	0	0.00	18.50	1	765	0.13%
2024/01/15	0	19.25	0	0.00	19.15	0	734	0.00%
2024/01/11	0	0.00	5	19.40	19.45	-5	740	-0.68%
2024/01/10	0	19.45	0	0.00	19.30	0	824	0.00%
2024/01/09	0.1	19.55	0	0.00	19.50	0.1	828	0.01%
2024/01/08	0.2	19.49	0	0.00	19.60	0.2	838	0.02%
2024/01/04	0.2	19.33	16	19.35	19.40	-15.8	851	-1.86%
2024/01/02	3	19.60	0	0.00	19.65	3	859	0.35%
2023/12/29	0.5	19.66	1	19.60	19.65	-0.5	851	-0.06%
2023/12/27	0.1	19.50	0	0.00	19.55	0.1	839	0.01%
2023/12/26	0.1	19.41	0	0.00	19.45	0.1	838	0.01%
2023/12/22	0	19.35	0	0.00	19.30	0	834	0.00%
2023/12/20	0.1	19.50	0	0.00	19.50	0.1	836	0.01%
2023/12/19	1	19.20	0	0.00	19.20	1	828	0.12%
2023/12/15	0.1	19.76	0	0.00	19.80	0.1	831	0.02%
2023/12/13	0	19.30	0	0.00	19.30	0	782	0.00%
2023/12/12	6.9	19.25	0	0.00	19.30	6.9	777	0.89%
2023/12/11	0.6	19.21	0	0.00	19.20	0.6	777	0.08%
2023/12/06	0.7	19.15	0	0.00	19.15	0.7	779	0.09%
2023/12/04	0.2	19.11	0	0.00	19.10	0.2	784	0.03%
2023/12/01	0	19.00	2	18.95	18.95	-2	789	-0.25%
2023/11/30	0.7	18.89	0	0.00	19.00	0.7	783	0.09%
2023/11/29	1	18.75	2	18.78	18.85	-1	773	-0.13%
2023/11/27	2	18.70	0	0.00	18.60	2	766	0.26%
2023/11/24	0.1	18.70	0	0.00	18.60	0.1	775	0.01%
2023/11/22	1.1	18.55	0	0.00	18.60	1.1	783	0.13%
2023/11/21	1.5	18.58	0	0.00	18.60	1.5	790	0.18%
2023/11/20	2.2	18.50	0	0.00	18.40	2.2	782	0.28%
2023/11/16	0	0.00	1	18.40	18.25	-1	776	-0.13%
2023/11/15	0	0.00	1	18.35	18.35	-1	779	-0.13%
2023/11/01	2	17.43	0	0.00	17.40	2	1,005	0.20%
2023/10/30	5	17.60	0	0.00	17.55	5	1,089	0.46%
2023/10/17	0	0.00	1	17.80	17.75	-1	1,245	-0.08%
2023/10/11	1	18.10	0	0.00	18.20	1	1,378	0.07%
2023/10/06	1	18.35	0	0.00	18.45	1	1,369	0.07%
2023/09/22	0	0.00	1	18.80	18.80	-1	1,546	-0.06%
2023/09/14	0.1	19.25	0	0.00	19.30	0.1	1,563	0.00%
2023/09/11	1	19.15	0	0.00	19.10	1	1,585	0.06%
2023/09/06	2	19.50	0	0.00	19.40	2	1,600	0.12%
2023/09/05	0.8	19.65	0	0.00	19.65	0.8	1,600	0.05%
2023/08/31	8	19.55	0	0.00	19.55	8	1,681	0.48%
2023/08/30	1.4	19.80	1	19.80	19.80	0.4	1,709	0.02%
2023/08/28	16	19.45	0	0.00	19.45	16	1,726	0.93%
2023/08/24	0	0.00	1	19.35	19.20	-1	1,719	-0.06%
2023/08/14	0	0.00	2	19.50	19.45	-2	1,709	-0.12%
2023/08/08	21	20.36	0	0.00	20.45	21	1,596	1.32%
2023/08/07	1	20.30	5	20.41	20.45	-4	1,552	-0.26%
2023/08/04	0	20.15	8	20.57	20.65	-8	1,528	-0.52%
2023/08/02	20	20.10	1	20.00	20.10	19	1,493	1.27%
2023/08/01	0.6	20.32	0	0.00	20.45	0.6	1,454	0.04%
2023/07/31	0	20.32	1	20.40	20.35	-1	1,426	-0.07%
2023/07/28	0	0.00	1.2	19.98	20.00	-1.2	1,382	-0.08%
2023/07/27	3	19.95	0	0.00	19.80	3	1,350	0.23%
2023/07/26	3.7	19.91	12	19.84	19.80	-8.4	1,327	-0.63%
2023/07/25	2.4	19.41	0	0.00	19.45	2.4	1,284	0.19%
2023/07/24	20	19.11	0	0.00	19.05	20	1,262	1.58%
2023/07/21	20	19.35	0	0.00	19.30	20	1,239	1.61%
2023/07/20	0	0.00	15	19.35	19.40	-15	1,232	-1.22%
2023/07/19	0	0.00	17	19.30	19.05	-17	1,213	-1.40%
2023/07/17	7	19.37	1	19.60	19.30	6	1,168	0.51%
2023/07/14	0.7	18.90	2.6	18.88	18.90	-1.9	1,111	-0.17%
2023/07/13	16	18.30	12	18.40	18.25	4	1,066	0.38%
2023/07/12	0	0.00	0.7	18.20	18.20	-0.7	1,076	-0.06%
2023/07/11	0.1	18.37	0	0.00	18.40	0.1	1,076	0.01%
2023/07/10	1	18.55	0	0.00	18.15	1	1,049	0.10%
2023/07/07	1	17.85	1	17.75	18.35	0	1,014	0.00%
2023/06/20	10	17.45	0	0.00	17.50	10	881	1.13%
2023/06/15	0	0.00	0.1	17.95	17.90	-0.1	863	-0.01%
2023/06/14	0	0.00	4	18.03	17.95	-4	853	-0.47%
2023/06/09	0	17.70	0	0.00	17.80	0	849	0.00%
2023/06/07	0	0.00	0	17.85	17.80	0	849	0.00%
2023/06/05	0.1	17.65	0.2	17.70	17.65	-0.1	814	-0.01%
2023/06/02	0.1	17.25	0	0.00	17.35	0.1	786	0.01%
2023/05/30	3	17.10	0	0.00	17.10	3	762	0.39%
2023/05/25	0	0.00	1	16.95	16.95	-1	738	-0.14%
2023/05/11	10	16.55	0	0.00	16.55	10	719	1.39%
2023/05/10	0	16.65	0	0.00	16.70	0	740	0.00%
2023/05/02	5	16.55	0	0.00	16.65	5	767	0.65%
2023/04/20	0	0.00	20	16.70	16.70	-20	779	-2.57%
2023/04/19	1	16.80	0	0.00	16.70	1	775	0.13%
2023/04/18	0	0.00	1	17.00	17.00	-1	759	-0.13%
2023/04/12	0	0.00	0.2	16.40	16.45	-0.2	695	-0.03%
2023/04/11	0	0.00	1	16.45	16.45	-1	694	-0.14%
2023/04/10	1	16.05	0	0.00	16.15	1	683	0.15%
2023/03/20	0	0.00	1	15.95	16.10	-1	693	-0.14%
2023/03/17	1	15.70	0	0.00	15.75	1	696	0.14%
2023/03/14	2	16.05	0	0.00	16.00	2	691	0.29%
2023/03/09	0	0.00	1	16.75	16.75	-1	672	-0.15%
2023/03/08	20	17.30	40	17.25	17.30	-20	663	-3.01%
2023/03/07	0	0.00	2	17.40	17.40	-2	665	-0.30%
2023/03/02	1	17.00	0	0.00	17.10	1	671	0.15%
2023/03/01	0	0.00	0.1	17.10	17.10	-0.1	677	-0.01%
2023/02/24	0	17.20	4	17.25	17.20	-4	678	-0.59%
2023/02/21	2	17.05	0	0.00	17.05	2	673	0.30%
2023/02/08	0	0.00	3	17.10	17.10	-3	680	-0.44%
2023/02/07	0	0.00	1	16.90	16.90	-1	658	-0.15%
2023/02/03	0	0.00	4	16.90	16.90	-4	646	-0.62%
2023/02/01	0	16.45	0	0.00	16.30	0	619	0.00%
2023/01/10	0	0.00	81	16.02	16.20	-81	713	-11.36%
2023/01/09	0	0.00	60	16.00	16.05	-60	696	-8.61%
2022/12/30	1	15.65	0	0.00	15.65	1	730	0.14%
2022/12/29	0	0.00	18	15.60	15.65	-18	740	-2.43%
2022/12/22	1	15.80	1	16.10	15.85	0	780	0.00%
2022/12/15	1	15.80	0	0.00	15.85	1	786	0.13%
2022/12/14	18	15.99	1	15.90	16.10	17	788	2.16%
2022/12/12	1	15.60	0	0.00	15.70	1	777	0.13%
2022/12/09	0	0.00	2	15.80	15.80	-2	784	-0.26%
2022/12/07	0.1	16.25	0	0.00	16.30	0.1	764	0.01%
2022/12/05	0.1	16.75	0	0.00	16.85	0.1	759	0.01%
2022/11/30	0	0.00	0.1	16.60	16.60	-0.1	748	-0.01%
2022/11/29	1	16.15	1	16.15	16.25	0	726	0.00%
2022/11/24	1	15.95	1	16.15	16.10	0	711	0.00%
2022/11/23	0	0.00	1	15.90	15.90	-1	727	-0.14%
2022/11/22	1	15.65	0	0.00	15.60	1	724	0.14%
2022/11/17	0.8	15.80	0	0.00	15.80	0.8	730	0.11%
2022/11/16	0.1	16.00	0	0.00	15.75	0.1	734	0.02%
2022/11/15	0	0.00	1	16.00	15.95	-1	733	-0.14%
2022/11/11	20	15.80	4	15.70	15.75	16	739	2.16%
2022/11/09	0	0.00	1	15.70	15.65	-1	756	-0.13%
2022/11/07	0	0.00	1	15.20	15.20	-1	782	-0.13%
2022/10/27	0	0.00	9.5	14.66	14.80	-9.5	884	-1.07%
2022/10/25	6	14.28	0	0.00	14.20	6	880	0.68%
2022/10/24	0	0.00	2	14.55	14.60	-2	875	-0.23%
2022/10/21	0	0.00	7	14.60	14.55	-7	871	-0.80%
2022/10/20	10	14.15	2.5	14.64	14.60	7.5	872	0.86%
2022/10/19	7	14.54	7	14.71	14.50	0	800	0.00%
2022/10/18	2	14.38	1	14.65	14.60	1	804	0.12%
2022/10/12	1	14.40	1	14.65	14.60	0	818	0.00%
2022/10/11	1	14.40	1	14.60	14.55	0	829	0.00%
2022/10/06	6	14.82	0	0.00	14.85	6	840	0.71%
2022/10/05	0	0.00	1	14.95	14.70	-1	854	-0.12%
2022/10/03	1	14.50	0	0.00	14.55	1	1,014	0.10%
2022/09/30	1	14.75	0	0.00	14.80	1	1,044	0.10%
2022/09/28	1	14.80	0	0.00	14.65	1	1,064	0.09%
2022/09/20	3	15.68	0	0.00	15.75	3	1,095	0.27%
2022/08/31	0.1	16.60	0	0.00	16.75	0.1	1,171	0.01%
2022/08/30	0.1	16.65	0	0.00	16.50	0.1	1,177	0.01%
2022/08/29	0.1	17.05	0	0.00	16.95	0.1	1,156	0.01%
2022/08/16	2	17.75	4	17.80	17.70	-2	1,194	-0.17%
2022/08/15	0	0.00	2	17.55	17.70	-2	1,180	-0.17%
2022/08/09	0	0.00	2	16.55	16.50	-2	1,157	-0.17%
2022/08/08	0	0.00	2	16.20	16.20	-2	1,157	-0.17%
2022/07/27	2	15.35	0	0.00	15.55	2	1,246	0.16%
2022/07/15	0	0.00	1	14.50	14.60	-1	1,257	-0.08%
2022/07/12	12	14.98	17	15.65	14.20	-5	1,254	-0.40%
2022/07/11	2	17.50	0	0.00	17.50	2	1,142	0.18%
2022/06/29	1	18.90	0	0.00	18.90	1	1,149	0.09%
2022/06/27	0.2	19.10	0	0.00	19.10	0.2	1,160	0.01%
2022/06/21	0	0.00	2	19.05	19.10	-2	1,168	-0.17%
2022/06/20	0	0.00	2	18.75	18.75	-2	1,167	-0.17%
2022/06/17	2	18.75	0	0.00	18.85	2	1,167	0.17%
2022/06/16	0	0.00	6	18.88	18.85	-6	1,198	-0.50%
2022/06/15	0	0.00	5	19.06	19.10	-5	1,225	-0.41%
2022/06/13	13	18.79	0	0.00	18.80	13	1,272	1.02%
2022/06/08	2	19.05	0	0.00	19.10	2	1,329	0.15%
2022/06/02	0	0.00	10	19.05	19.10	-10	1,447	-0.69%
2022/06/01	6	18.80	7	19.15	19.15	-1	1,490	-0.07%
2022/05/31	3.1	18.90	1	19.20	18.75	2.1	1,485	0.14%
2022/05/27	10	18.86	1	18.85	18.90	9	1,451	0.62%
2022/05/20	2	18.60	0	0.00	18.70	2	1,529	0.13%
2022/05/19	12	18.60	10	18.68	18.65	2	1,528	0.13%
2022/05/18	2	18.88	0	0.00	19.10	2	1,520	0.13%
2022/05/16	1.1	18.80	0	0.00	18.80	1.1	1,507	0.07%
2022/05/13	4.1	18.83	0	0.00	19.00	4.1	1,504	0.27%
2022/05/12	1	19.00	0	0.00	18.85	1	1,541	0.06%
2022/05/11	3	19.67	0	0.00	19.60	3	1,509	0.20%
2022/05/09	2	20.10	0	0.00	20.10	2	1,470	0.14%
2022/05/06	4	20.48	0	0.00	20.55	4	1,465	0.27%
2022/05/05	0	0.00	1	20.90	20.85	-1	1,466	-0.07%
2022/04/29	0	0.00	2	20.75	20.80	-2	1,513	-0.13%
2022/04/28	33	20.55	0	0.00	20.60	33	1,551	2.13%
2022/04/27	0	0.00	20	20.53	20.55	-20	1,548	-1.29%
2022/04/26	2	21.00	0	0.00	20.95	2	1,545	0.13%
2022/04/25	0	21.05	2	21.05	21.05	-2	1,540	-0.13%
2022/04/20	9	21.50	0.1	21.60	21.45	8.9	1,575	0.57%
2022/04/19	1	21.45	2	21.70	21.70	-1	1,577	-0.06%
2022/04/18	6	21.46	0	0.00	21.45	6	1,581	0.38%
2022/04/14	10	21.75	0	0.00	21.80	10	1,590	0.63%
2022/04/12	1	21.65	0	0.00	21.65	1	1,581	0.06%
2022/04/11	5	22.20	0	0.00	22.05	5	1,564	0.32%
2022/04/07	1	22.75	0	0.00	22.80	1	1,508	0.07%
2022/04/06	1	22.80	0	0.00	22.95	1	1,507	0.07%
2022/04/01	1	22.95	0	0.00	22.95	1	1,503	0.07%
2022/03/29	50	23.06	0	0.00	22.95	50	1,500	3.33%
2022/03/24	1	23.00	0	0.00	23.00	1	1,470	0.07%
2022/03/23	5	23.00	3	23.10	22.95	2	1,470	0.14%
2022/03/22	2	23.00	0	0.00	23.00	2	1,465	0.14%
2022/03/21	0.3	23.22	0	0.00	23.10	0.3	1,454	0.02%
2022/03/18	0.2	22.80	37.1	22.81	22.90	-36.9	1,442	-2.56%
2022/03/17	0	0.00	1	22.45	22.55	-1	1,415	-0.07%
2022/03/16	2.2	22.13	0.1	22.20	22.20	2.2	1,399	0.15%
2022/03/15	0.8	22.13	0	0.00	22.15	0.8	1,372	0.06%
2022/03/14	1	22.05	3.1	22.15	22.20	-2.1	1,369	-0.15%
2022/03/11	0	0.00	0.1	21.85	21.60	-0.1	1,341	-0.01%
2022/03/10	1	21.50	2	21.65	21.55	-1	1,328	-0.08%
2022/03/09	0	0.00	15	20.86	21.05	-15	1,305	-1.15%
2022/03/08	18	20.07	0	0.00	20.00	18	1,274	1.41%
2022/03/07	1	21.00	0	0.00	20.80	1	1,223	0.08%
2022/03/04	1	21.50	0	0.00	21.50	1	1,200	0.08%
2022/03/03	0.6	21.75	0	0.00	21.60	0.6	1,207	0.05%
2022/03/01	1	21.65	11.2	21.65	21.65	-10.2	1,219	-0.84%
2022/02/25	2	21.50	13.3	21.55	21.55	-11.3	1,213	-0.93%
2022/02/24	5	22.05	0	0.00	21.70	5	1,188	0.42%
2022/02/17	3	22.25	0	0.00	22.20	3	1,225	0.24%
2022/02/15	2	22.08	0	0.00	22.05	2	1,234	0.16%
2022/02/14	5	22.10	0	0.00	22.10	5	1,219	0.41%
2022/02/11	1	22.70	0	0.00	22.65	1	1,163	0.09%
2022/02/09	2	22.75	0	0.00	22.75	2	1,170	0.17%
2022/02/07	0	0.00	31.2	22.33	22.60	-31.2	1,166	-2.68%
2022/01/26	3	22.20	0	0.00	22.20	3	1,158	0.26%
2022/01/25	5	22.20	0	0.00	22.10	5	1,158	0.43%
2022/01/21	14	22.84	0	0.00	22.65	14	1,123	1.25%
2022/01/20	11	23.03	0	0.00	23.15	11	1,083	1.02%
2022/01/18	0	0.00	2	23.15	23.10	-2	1,067	-0.19%
2022/01/14	4	23.40	0	0.00	23.20	4	1,072	0.37%
2022/01/13	100	23.50	1	23.40	23.60	99	1,105	8.96%
2022/01/03	0.5	23.74	0	0.00	23.65	0.5	1,107	0.04%
2021/12/30	0.2	23.65	0.1	23.55	23.65	0.1	1,110	0.01%
2021/12/21	0	0.00	16	22.93	22.90	-16	1,232	-1.30%
2021/12/16	10	22.80	0	0.00	22.75	10	1,235	0.81%
2021/12/14	4	22.80	0	0.00	22.75	4	1,252	0.32%
2021/12/10	0.1	23.35	1	23.40	23.25	-1	1,240	-0.08%
2021/12/09	0	0.00	0.2	23.35	23.35	-0.2	1,243	-0.02%
2021/12/08	0	0.00	1	23.45	23.40	-1	1,260	-0.08%
2021/12/03	0.1	23.10	0	0.00	23.15	0.1	1,301	0.01%
2021/11/24	0.2	23.40	0	0.00	23.30	0.2	1,422	0.01%
2021/11/19	2	23.75	20	23.67	23.50	-18	1,649	-1.09%
2021/11/18	11	23.70	0	0.00	23.70	11	1,702	0.65%
2021/11/17	10.2	23.15	10	23.40	23.50	0.2	1,716	0.01%
2021/11/16	0.4	23.19	0	0.00	23.05	0.4	1,717	0.02%
2021/11/12	0	0.00	2	23.05	23.15	-2	1,792	-0.11%
2021/11/10	2	22.75	0	0.00	22.90	2	1,900	0.11%
2021/11/01	2	22.60	5	22.65	22.55	-3	2,179	-0.14%
2021/10/28	1	22.75	0	0.00	22.85	1	2,211	0.05%
2021/10/22	1	23.05	0	0.00	22.95	1	2,363	0.04%
2021/10/21	0.2	23.20	0.3	23.20	23.35	-0.1	2,384	0.00%
2021/10/18	0	0.00	1	22.65	22.80	-1	2,418	-0.04%
2021/10/15	0	0.00	2.4	22.41	22.50	-2.4	2,455	-0.10%
2021/10/14	0	0.00	3	22.20	22.15	-3	2,482	-0.12%
2021/10/12	1	22.25	0	0.00	22.25	1	2,566	0.04%
2021/10/07	1	22.10	24	22.26	22.35	-23	2,633	-0.87%
2021/10/06	0	0.00	0.5	21.95	21.85	-0.5	2,672	-0.02%
2021/10/05	2.4	21.71	2	21.75	21.80	0.4	2,694	0.02%
2021/10/04	2.3	22.03	33.3	22.04	22.00	-31	2,707	-1.15%
2021/10/01	14	22.66	0	0.00	22.40	14	2,727	0.51%
2021/09/30	1	23.00	2	23.00	23.00	-1	2,771	-0.04%
2021/09/29	0.1	23.10	0	0.00	23.05	0.1	2,810	0.00%
2021/09/28	0	23.40	0	0.00	23.30	0	2,828	0.00%
2021/09/17	0.1	23.65	0	0.00	23.85	0.1	3,010	0.00%
2021/09/16	10	23.65	4	23.85	23.65	6	3,026	0.20%
2021/09/15	2.4	23.78	0	0.00	23.75	2.4	3,040	0.08%
2021/09/13	0.1	23.60	0	0.00	23.95	0.1	3,071	0.00%
2021/09/09	1	23.30	0	0.00	23.35	1	3,128	0.03%
2021/09/08	1.1	23.49	1	23.30	23.50	0.1	3,141	0.00%
2021/09/07	3	23.25	0	0.00	23.25	3	3,190	0.09%
2021/09/06	6	23.30	0	0.00	23.30	6	3,230	0.19%
2021/09/03	0.1	23.55	10	23.40	23.45	-10	3,272	-0.30%
2021/09/02	3	23.55	0	0.00	23.40	3	3,302	0.09%
2021/09/01	0	23.75	0	0.00	23.75	0	3,324	0.00%
2021/08/31	4	23.50	0	0.00	23.55	4	3,341	0.12%
2021/08/30	0	23.90	1.1	23.86	23.75	-1.1	3,518	-0.03%
2021/08/27	1.1	23.60	0	0.00	23.70	1.1	3,539	0.03%
2021/08/26	1	23.75	0.1	23.50	23.40	0.9	3,543	0.03%
2021/08/25	1.1	26.31	242	26.16	26.15	-240.9	3,529	-6.83%	大賣/鉅額交易
2021/08/24	230.1	26.11	0.1	26.05	26.25	230	3,432	6.70%	大買/鉅額交易
2021/08/23	3	25.83	0	0.00	25.85	3	3,425	0.09%
2021/08/19	0.1	25.95	0	0.00	25.60	0.1	3,551	0.00%
2021/08/18	0.1	25.80	0	0.00	25.80	0.1	3,553	0.00%
2021/08/17	1.1	25.10	10	25.20	25.10	-8.9	3,553	-0.25%
2021/08/16	0.2	25.45	10	25.50	25.45	-9.9	3,546	-0.28%
2021/08/13	1	26.00	0	0.00	26.00	1	3,600	0.03%
2021/08/12	0.1	26.25	20	26.20	26.25	-20	3,654	-0.55%
2021/08/11	13.2	25.94	21.3	26.13	26.00	-8.1	3,727	-0.22%
2021/08/04	1	27.55	0	0.00	27.40	1	4,524	0.02%
2021/08/02	1.1	27.21	222	27.00	27.30	-220.9	4,997	-4.42%	大賣/鉅額交易
2021/07/30	222	27.39	0	0.00	27.05	222	5,043	4.40%	大買/鉅額交易
2021/07/29	2.1	27.20	0	0.00	27.20	2.1	5,210	0.04%
2021/07/28	0	0.00	233	27.18	27.15	-233	5,326	-4.37%	大賣/鉅額交易
2021/07/27	0.1	27.68	0	0.00	27.60	0.1	5,505	0.00%
2021/07/26	20	28.05	0	0.00	27.90	20	5,594	0.36%
2021/07/23	213.1	28.05	0	0.00	28.00	213.1	5,690	3.74%	大買/鉅額交易
2021/07/20	3	27.78	11	27.65	27.80	-8	5,972	-0.13%
2021/07/19	2.3	28.10	218	28.00	28.15	-215.7	6,047	-3.57%	大賣/鉅額交易
2021/07/16	0	0.00	6	27.90	28.05	-6	6,248	-0.10%
2021/07/15	218	27.85	0	0.00	28.00	218	6,267	3.48%	大買/鉅額交易
2021/07/14	2	27.65	0	0.00	27.65	2	6,337	0.03%
2021/07/12	20	27.75	2	27.95	27.75	18	6,629	0.27%
2021/07/08	0	0.00	3	27.80	27.90	-3	6,774	-0.04%
2021/07/07	3	27.77	20	27.80	27.65	-17	6,853	-0.25%
2021/07/06	0.4	27.15	0	0.00	27.45	0.4	6,915	0.01%
2021/07/05	6	27.00	0	0.00	27.05	6	6,982	0.09%
2021/07/01	0	0.00	12	26.98	26.95	-12	7,216	-0.17%
2021/06/24	6.1	26.34	0	0.00	26.40	6.1	7,846	0.08%
2021/06/23	2.1	26.08	10	26.10	26.10	-7.9	7,962	-0.10%
2021/06/21	1	25.65	0	0.00	25.70	1	8,358	0.01%
2021/06/18	1	25.90	1	26.00	25.85	0	8,397	0.00%
2021/06/16	14.1	25.89	0	0.00	25.80	14.1	8,494	0.17%
2021/06/15	3	26.08	0	0.00	26.15	3	8,457	0.04%
2021/06/11	6	26.37	0.3	26.40	26.25	5.7	8,443	0.07%
2021/06/10	1	26.30	0	26.55	26.50	1	8,405	0.01%
2021/06/09	1	26.70	0	0.00	26.40	1	8,386	0.01%
2021/06/08	1	26.80	0	0.00	26.75	1	8,358	0.01%
2021/06/07	22.1	26.65	0	0.00	26.80	22.1	8,349	0.26%
2021/06/02	0	0.00	2	28.70	28.70	-2	8,178	-0.02%
2021/05/31	3	28.72	3	28.70	28.60	0	8,135	0.00%
2021/05/28	4	28.68	3	28.73	28.65	1	8,105	0.01%
2021/05/27	12	27.70	2	27.80	28.05	10	8,079	0.12%
2021/05/26	0.1	27.75	1	27.55	27.60	-1	8,069	-0.01%
2021/05/25	1	27.30	1	27.40	27.40	0	8,106	0.00%
2021/05/24	0	0.00	3	26.62	27.10	-3	8,129	-0.04%
2021/05/21	3.3	26.45	15	26.60	26.95	-11.7	8,149	-0.14%
2021/05/20	1	26.10	1	26.10	25.90	0	8,069	0.00%
2021/05/19	4	26.45	0	0.00	26.30	4	8,027	0.05%
2021/05/18	4	26.05	0	0.00	26.50	4	7,992	0.05%
2021/05/17	3	24.97	3	25.42	24.50	0	7,912	0.00%
2021/05/14	1	26.25	0	0.00	26.10	1	7,786	0.01%
2021/05/13	5	26.08	1	26.30	25.80	4	7,662	0.05%
2021/05/12	5.1	27.46	2	28.53	26.50	3.1	7,528	0.04%
2021/05/11	4	30.26	2	30.50	29.25	2	7,216	0.03%
2021/05/10	2.5	30.27	2	30.25	30.45	0.5	6,968	0.01%
2021/05/07	10	29.50	0	0.00	29.65	10	6,832	0.15%
2021/05/06	0.2	29.75	4	29.11	29.50	-3.8	6,795	-0.06%
2021/05/05	1	28.80	1	29.15	28.85	0	6,636	0.00%
2021/05/04	6.4	27.89	0	0.00	28.45	6.4	6,630	0.10%
2021/05/03	2.1	29.43	8	29.15	29.15	-5.9	6,444	-0.09%
2021/04/29	1.2	29.36	0	29.50	29.90	1.2	6,372	0.02%
2021/04/28	2.1	29.49	0.3	29.50	29.50	1.8	6,351	0.03%
2021/04/27	14.1	29.76	1	29.90	29.75	13.1	6,389	0.21%
2021/04/26	1.7	28.99	2.3	29.02	29.50	-0.6	6,324	-0.01%
2021/04/23	3.2	28.22	0	0.00	28.35	3.2	6,238	0.05%
2021/04/22	3.5	28.65	10	28.86	28.10	-6.5	6,276	-0.10%
2021/04/21	1.1	27.70	1	27.50	27.80	0.1	6,200	0.00%
2021/04/20	4.4	27.51	1	27.65	27.55	3.4	6,487	0.05%
2021/04/19	14.7	27.92	3	27.88	28.10	11.7	6,677	0.18%
2021/04/16	3	26.95	1	27.05	27.10	2	7,024	0.03%
2021/04/15	0	0.00	1	25.85	25.85	-1	7,360	-0.01%
2021/04/14	2	25.33	6	25.40	25.65	-4	7,728	-0.05%
2021/04/13	1.2	26.13	1	26.10	25.40	0.2	7,875	0.00%
2021/04/12	21.9	25.53	4	25.05	25.60	17.9	7,863	0.23%
2021/04/09	18	24.43	1	24.45	24.60	17	7,885	0.22%
2021/04/08	5.3	24.61	0	0.00	24.70	5.3	7,915	0.07%
2021/04/07	3.3	24.48	3	24.55	24.45	0.3	8,014	0.00%
2021/04/06	5.7	24.62	0	0.00	24.75	5.7	7,898	0.07%
2021/04/01	0.3	23.97	3	23.90	24.05	-2.7	7,851	-0.03%
2021/03/31	3	23.40	13	23.22	23.50	-10	7,697	-0.13%
2021/03/30	0.2	22.85	13	22.97	23.00	-12.8	7,534	-0.17%
2021/03/29	6.8	22.69	11	22.55	22.85	-4.2	7,436	-0.06%
2021/03/26	5.1	22.02	12	22.11	22.10	-7	7,391	-0.09%
2021/03/25	3	21.80	14.1	21.85	21.85	-11.1	7,331	-0.15%
2021/03/24	14	21.46	0	0.00	21.75	14	7,217	0.19%
2021/03/23	0	0.00	1	21.00	21.15	-1	6,946	-0.01%
2021/03/22	0	0.00	1	20.90	21.10	-1	6,898	-0.01%
2021/03/18	0	0.00	25.2	20.65	20.65	-25.2	6,849	-0.37%
2021/03/16	7	20.36	0	0.00	20.45	7	7,061	0.10%
2021/03/15	5	20.30	0	0.00	20.35	5	7,174	0.07%
2021/03/11	0	0.00	2	20.35	20.30	-2	7,693	-0.03%
2021/03/10	3.3	20.20	0	0.00	20.20	3.3	7,788	0.04%
2021/03/09	6	20.19	0	0.00	20.30	6	7,865	0.08%
2021/03/08	29.1	20.29	0.2	20.20	20.15	28.9	7,875	0.37%
2021/03/05	0.1	20.40	0	0.00	20.40	0.1	7,856	0.00%
2021/03/03	0.1	20.50	25	20.60	20.65	-24.9	7,839	-0.32%
2021/03/02	25	20.45	0	0.00	20.40	25	7,841	0.32%
2021/02/26	1.2	20.70	0	0.00	20.65	1.2	7,790	0.02%
2021/02/25	0	0.00	1	21.15	21.15	-1	7,727	-0.01%
2021/02/24	0.1	20.65	210	21.01	20.70	-210	7,684	-2.73%	大賣/鉅額交易
2021/02/23	209	21.05	0	0.00	21.00	209	7,621	2.74%	大買/鉅額交易
2021/02/22	1	20.90	0	0.00	20.90	1	7,559	0.01%
2021/02/18	1	20.80	27	21.02	21.10	-26	7,490	-0.35%
2021/02/17	1	20.50	1	20.75	20.75	0	7,437	0.00%
2021/02/05	100.1	20.35	100	20.30	20.35	0.1	7,402	0.00%
2021/02/02	0.2	19.79	0	0.00	20.40	0.2	7,335	0.00%
2021/02/01	8.2	19.71	4	19.68	19.75	4.2	7,283	0.06%
2021/01/29	15.1	19.97	0	0.00	20.00	15.1	7,231	0.21%
2021/01/28	0	0.00	68	20.40	20.35	-68	7,156	-0.95%
2021/01/27	68	20.50	0	0.00	20.60	68	7,115	0.96%
2021/01/26	0	0.00	50	20.38	20.40	-50	7,076	-0.71%
2021/01/22	0.1	20.35	33	20.30	20.45	-32.9	6,891	-0.48%
2021/01/21	1	20.55	26	20.68	20.50	-25	6,848	-0.37%
2021/01/20	26	20.48	0	0.00	20.30	26	6,746	0.39%
2021/01/19	4	21.13	0	0.00	21.20	4	6,615	0.06%
2021/01/18	39.1	20.85	20	21.05	21.05	19.1	6,566	0.29%
2021/01/15	4.4	21.13	3	21.20	21.15	1.4	6,484	0.02%
2021/01/14	9.1	21.59	1	21.70	21.55	8.1	6,408	0.13%
2021/01/13	18.1	21.78	9	21.95	21.85	9.1	6,257	0.15%
2021/01/12	12	21.01	0	0.00	21.00	12	5,898	0.20%
2021/01/11	41	22.01	4.4	21.76	22.10	36.6	5,612	0.65%
2021/01/08	33	21.10	90	21.28	21.35	-57	5,058	-1.13%
2021/01/07	11	19.89	19.2	20.06	20.85	-8.2	4,566	-0.18%
2021/01/06	58	19.70	10	19.50	19.20	48	4,138	1.16%
2021/01/05	3	18.85	24	18.95	18.95	-21	3,850	-0.55%
2021/01/04	24	18.80	0	0.00	19.00	24	3,842	0.62%
2020/12/31	0.2	18.30	0.4	18.35	18.40	-0.2	3,674	-0.01%
2020/12/30	0.2	18.50	0	0.00	18.55	0.2	3,537	0.01%
2020/12/29	20.1	17.60	0	0.00	17.70	20.1	3,332	0.60%
2020/12/28	10	17.35	15	17.45	17.45	-5	3,259	-0.15%
2020/12/24	0.2	16.90	0	0.00	17.00	0.2	3,151	0.01%
2020/12/22	18	17.12	15	17.35	16.70	3	3,140	0.10%
2020/12/21	0	0.00	6	17.01	17.10	-6	3,054	-0.20%
2020/12/18	15.2	16.85	0	16.90	16.90	15.1	3,016	0.50%
2020/12/17	0	0.00	10	16.98	17.00	-10	3,031	-0.33%
2020/12/16	2	16.83	0	0.00	16.90	2	3,022	0.07%
2020/12/15	11	16.65	0	0.00	16.70	11	2,997	0.37%
2020/12/14	0	0.00	1	16.95	16.90	-1	2,957	-0.03%
2020/12/11	0.1	16.95	1	16.95	17.00	-0.9	2,926	-0.03%
2020/12/10	0.1	16.85	0	0.00	16.90	0.1	2,831	0.00%
2020/12/09	10	17.03	15	17.13	17.05	-5	2,689	-0.19%
2020/12/08	11	16.76	0.3	16.75	16.75	10.7	2,584	0.41%
2020/12/07	0.2	16.15	15.2	16.45	17.20	-15	2,427	-0.62%
2020/12/04	5	15.85	0	0.00	15.95	5	2,072	0.24%
2020/12/03	5	15.80	0	0.00	15.80	5	2,029	0.25%
2020/11/24	70	15.59	0	0.00	15.55	70	2,438	2.87%
2020/11/18	0.1	15.25	0	0.00	15.25	0.1	2,493	0.00%
2020/11/16	4	15.10	0	0.00	15.20	4	2,634	0.15%
2020/11/13	10.7	14.90	0	0.00	14.95	10.7	2,649	0.40%
2020/11/09	15	15.10	0	0.00	15.00	15	2,708	0.55%
2020/10/22	0.1	15.35	0	0.00	15.45	0.1	4,818	0.00%
2020/10/13	7	14.89	1	14.90	14.95	6	5,556	0.11%
2020/10/12	5	15.05	0	0.00	15.00	5	5,579	0.09%
2020/09/30	0	0.00	3	15.50	15.55	-3	5,872	-0.05%
2020/09/22	5	15.75	0	0.00	15.75	5	6,012	0.08%
2020/09/11	0.1	16.00	0	0.00	16.00	0.1	5,979	0.00%
2020/09/09	0	0.00	0.3	16.10	16.15	-0.3	5,991	-0.01%
2020/09/07	5	16.30	11	16.45	16.10	-6	5,909	-0.10%
2020/09/04	0	0.00	1	15.95	16.05	-1	5,732	-0.02%
2020/09/01	0	0.00	2	16.20	16.25	-2	5,642	-0.04%
2020/08/31	0	0.00	5	15.95	16.30	-5	5,566	-0.09%
2020/08/27	5	15.35	0	0.00	15.35	5	5,420	0.09%
2020/08/25	0	0.00	5	15.85	15.85	-5	5,367	-0.09%
2020/08/24	0	0.00	1	15.45	15.50	-1	5,341	-0.02%
2020/08/20	5	15.15	0	0.00	15.20	5	5,304	0.09%
2020/08/18	0	0.00	0.6	15.85	15.85	-0.6	5,176	-0.01%
2020/08/11	5	15.80	0	0.00	15.85	5	5,022	0.10%
2020/08/10	0	0.00	5	16.15	16.05	-5	4,924	-0.10%
2020/08/06	15	15.75	20	15.75	15.80	-5	4,474	-0.11%
2020/08/05	0	0.00	31	15.63	16.00	-31	4,323	-0.72%
2020/08/04	25	15.02	7	15.12	15.10	18	4,082	0.44%
2020/08/03	3	16.20	0	0.00	16.25	3	3,927	0.08%
2020/07/30	20	16.30	0	0.00	16.40	20	3,516	0.57%
2020/07/29	0	0.00	3	15.83	15.90	-3	3,308	-0.09%
2020/07/23	2	15.80	22	15.80	15.75	-20	2,932	-0.68%
2020/07/22	24	15.50	2.1	15.75	15.75	21.9	2,821	0.78%
2020/07/21	1	15.30	0	0.00	15.40	1	2,687	0.04%
2020/07/20	2	15.10	20.1	15.10	15.15	-18.1	2,551	-0.71%
2020/07/17	0	0.00	1	15.20	15.10	-1	2,499	-0.04%
2020/07/16	0	0.00	1	14.95	14.95	-1	2,341	-0.04%
2020/07/13	0.1	14.90	3	14.97	15.00	-2.9	2,261	-0.13%
2020/07/10	5	14.94	2	14.90	14.75	3	2,265	0.13%
2020/07/09	3	15.12	0	0.00	15.00	3	2,215	0.14%
2020/07/08	20	14.65	0	0.00	14.65	20	2,028	0.99%
2020/06/08	0	0.00	1	13.90	13.85	-1	2,133	-0.05%
2020/06/05	1	13.80	0	0.00	13.90	1	2,100	0.05%
2020/05/22	1	13.15	0	0.00	13.10	1	2,066	0.05%
2020/05/18	0	0.00	10	13.25	13.30	-10	1,983	-0.50%
2020/05/08	10	13.35	0	0.00	13.35	10	1,934	0.52%
2020/05/07	0.1	13.30	0	0.00	13.30	0.1	1,954	0.01%
2020/04/22	1	12.80	0	0.00	12.80	1	2,026	0.05%
2020/04/09	0	0.00	5	12.65	12.60	-5	1,930	-0.26%
2020/03/27	10	12.53	0	0.00	12.55	10	1,630	0.61%
2020/03/16	5	11.75	0	0.00	11.60	5	1,623	0.31%
2020/03/02	0	0.00	1	13.70	13.70	-1	1,433	-0.07%
2020/02/21	0.1	13.95	0	0.00	14.00	0.1	1,376	0.00%
2020/01/30	0	0.00	50	13.95	14.05	-50	1,385	-3.61%
2020/01/06	0	0.00	1	14.75	14.75	-1	1,233	-0.08%
2019/12/31	0	0.00	0.1	14.40	14.45	-0.1	1,145	-0.01%
2019/12/26	0	0.00	2	14.40	14.35	-2	1,129	-0.18%
2019/12/24	0.1	14.35	0	0.00	14.40	0.1	1,126	0.01%
2019/12/20	31	14.45	0	0.00	14.25	31	1,110	2.79%
2019/12/17	0	0.00	0.7	14.40	14.50	-0.7	1,032	-0.06%
2019/12/10	1	14.05	0	0.00	14.10	1	949	0.11%
2019/12/02	0	0.00	81	13.77	13.80	-81	1,008	-8.03%
2019/11/25	0.1	13.95	32	13.90	13.95	-31.9	979	-3.26%
2019/11/20	0	0.00	5	13.85	13.85	-5	969	-0.52%
2019/11/19	1	13.80	0	0.00	13.75	1	968	0.10%
2019/11/12	0	0.00	2	13.75	13.80	-2	992	-0.20%
2019/11/07	20	13.75	0	0.00	13.80	20	960	2.08%
2019/11/06	0	13.75	10	13.70	13.75	-10	952	-1.05%
2019/10/14	0	0.00	10	13.25	13.30	-10	1,059	-0.94%
2019/09/11	0.1	13.20	0	0.00	13.30	0.1	1,201	0.01%
2019/08/30	40	12.78	0	0.00	12.75	40	1,206	3.31%
2019/08/27	5	12.65	0	0.00	12.55	5	1,231	0.41%
2019/08/23	10	12.85	0	0.00	12.85	10	1,243	0.80%
2019/08/22	0	0.00	10	12.70	12.80	-10	1,272	-0.79%
2019/08/19	40	12.60	0	0.00	12.65	40	1,339	2.99%
2019/08/02	0	0.00	20	12.45	12.50	-20	1,307	-1.53%
2019/07/29	20	12.85	0	0.00	12.85	20	1,335	1.50%
2019/07/25	10	12.95	0	0.00	12.95	10	1,320	0.76%
2019/07/18	0	0.00	5	13.15	13.15	-5	1,569	-0.32%
2019/07/16	0	0.00	2.4	13.14	13.10	-2.4	1,656	-0.14%
2019/07/12	2	13.75	0	0.00	13.80	2	1,718	0.12%
2019/05/28	0	0.00	20	13.60	13.10	-20	1,640	-1.22%
2019/05/20	3	13.40	0	0.00	13.40	3	1,586	0.19%
2019/04/26	0	0.00	15	12.93	13.05	-15	1,425	-1.05%
2019/04/25	15	12.80	0	0.00	12.70	15	1,407	1.07%
2019/04/23	1	13.00	0	0.00	13.00	1	1,188	0.08%
2019/04/22	11	13.16	0	0.00	13.10	11	1,134	0.97%
2019/04/19	20	13.20	0	0.00	13.25	20	1,079	1.85%
2019/04/18	20	13.40	0	0.00	13.40	20	1,042	1.92%
2019/04/17	1	13.70	0	0.00	13.60	1	966	0.10%
2019/04/16	10	13.90	0	0.00	13.85	10	928	1.08%
2019/03/25	0	0.00	10	13.95	13.90	-10	1,309	-0.76%
2019/03/18	3	13.78	0	0.00	13.90	3	1,235	0.24%
2019/03/06	5	13.25	0	0.00	13.35	5	1,192	0.42%
2019/02/25	5	13.35	0	0.00	13.35	5	1,142	0.44%
2019/02/22	1	13.35	0	0.00	13.40	1	1,126	0.09%
2019/02/21	0	0.00	3	13.30	13.35	-3	1,124	-0.27%
2019/02/12	0	0.00	4	13.40	13.45	-4	1,074	-0.37%
2019/01/09	0	0.00	1	12.60	12.65	-1	982	-0.10%
2019/01/04	0	0.00	1	12.00	12.20	-1	950	-0.11%
2018/12/28	0	0.00	1	11.50	11.50	-1	878	-0.11%
2018/12/27	10	11.45	0	0.00	11.50	10	877	1.14%
2018/12/21	11	11.14	0	0.00	11.00	11	863	1.27%
2018/12/19	1	11.20	0	0.00	11.35	1	706	0.14%
2018/12/18	1	11.80	0	0.00	11.80	1	599	0.17%
2018/11/23	0	0.00	4	12.55	12.55	-4	648	-0.62%
2018/11/22	0.5	12.70	0	0.00	12.70	0.5	646	0.08%
2018/10/24	3	12.50	0	0.00	12.45	3	760	0.39%
2018/10/18	0.5	13.30	0	0.00	13.30	0.5	785	0.06%
2018/10/09	0.6	14.00	0	0.00	14.00	0.6	924	0.06%
2018/10/08	1.2	14.00	0	0.00	14.00	1.2	931	0.13%
2018/10/04	0.2	14.20	0	0.00	14.20	0.2	930	0.03%
2018/10/03	0	0.00	1	14.20	14.25	-1	936	-0.11%
2018/10/02	0.4	14.30	0	0.00	14.35	0.4	937	0.04%
2018/09/26	0.4	14.35	0	0.00	14.35	0.4	941	0.04%
2018/09/13	0	0.00	4	14.04	14.00	-4	946	-0.42%
2018/09/12	1	14.00	0	0.00	14.00	1	954	0.10%
2018/08/31	2	13.90	0	0.00	13.90	2	1,052	0.19%
2018/08/10	0	0.00	1	14.10	14.15	-1	1,191	-0.08%
2018/07/25	0	0.00	2	13.90	14.00	-2	1,223	-0.16%
2018/07/23	2	14.95	0	0.00	14.95	2	1,092	0.18%
2018/06/27	0	0.00	10	14.75	14.75	-10	1,061	-0.94%
2018/06/26	10	14.75	0	0.00	14.75	10	1,071	0.93%
2018/06/22	0	0.00	30	14.95	14.85	-30	1,081	-2.78%
2018/06/21	30	15.00	0	0.00	14.95	30	1,075	2.79%
2018/06/20	1	14.95	0	0.00	14.95	1	1,075	0.09%
2018/06/19	2	15.00	0	0.00	14.90	2	1,065	0.19%
2018/06/14	2	14.90	0	0.00	14.95	2	1,023	0.20%
2018/06/11	1	14.90	0	0.00	14.90	1	1,018	0.10%
2018/06/07	10	15.00	5	15.00	14.95	5	987	0.51%
2018/06/05	5	14.60	0	0.00	14.60	5	944	0.53%
2018/05/28	1	14.60	0	0.00	14.65	1	968	0.10%
2018/05/21	0	0.00	5	14.60	14.60	-5	991	-0.50%
2018/05/18	5	14.55	0	0.00	14.50	5	991	0.50%
2018/05/11	0	0.00	10	14.55	14.55	-10	1,148	-0.87%
2018/05/10	0	0.00	10	14.55	14.50	-10	1,142	-0.88%
2018/05/09	11	14.57	51	14.70	14.55	-40	1,112	-3.59%
2018/05/03	10	14.90	0	0.00	14.90	10	1,187	0.84%
2018/05/02	10	14.90	0	0.00	14.95	10	1,190	0.84%
2018/04/25	10	14.60	10	14.75	14.70	0	1,260	0.00%
2018/04/24	49	14.79	0	0.00	14.80	49	1,300	3.77%
2018/04/23	41	14.86	0	0.00	14.75	41	1,307	3.14%
2018/04/20	0	0.00	30	14.75	14.75	-30	1,335	-2.25%
2018/04/18	30	14.60	0	0.00	14.65	30	1,376	2.18%
2018/04/16	0	0.00	30	14.80	14.70	-30	1,412	-2.12%
2018/04/12	0	0.00	40	14.79	14.85	-40	1,481	-2.70%
2018/04/11	40	14.81	0	0.00	14.80	40	1,477	2.71%
2018/04/10	30	14.90	0	0.00	14.95	30	1,454	2.06%
2018/04/09	0	0.00	10	14.80	14.85	-10	1,458	-0.69%
2018/04/03	10	14.60	0	0.00	14.75	10	1,468	0.68%
2018/04/02	0	0.00	25	14.73	14.75	-25	1,479	-1.69%
2018/03/31	5	14.75	10	14.70	14.70	-5	1,489	-0.34%
2018/03/28	39	14.61	0	0.00	14.65	39	1,487	2.62%
2018/03/27	10	14.60	0	0.00	14.60	10	1,484	0.67%
2018/03/16	0	0.00	20	14.90	14.90	-20	1,592	-1.26%
2018/03/12	20	14.35	0	0.00	14.45	20	1,688	1.18%
2018/03/08	10	14.45	10	14.40	14.40	0	1,886	0.00%
2018/02/21	2	14.70	0	0.00	14.70	2	2,363	0.08%
2018/02/09	0	0.00	5	14.10	14.20	-5	2,349	-0.21%
2018/02/08	5	14.40	0	0.00	14.45	5	2,331	0.21%
2018/02/01	4	15.30	0	0.00	15.40	4	2,180	0.18%
2018/01/29	0	0.00	20	15.60	15.60	-20	2,181	-0.92%
2018/01/26	5	15.35	0	0.00	15.45	5	2,132	0.23%
2018/01/25	5	15.25	0	0.00	15.30	5	2,098	0.24%
2018/01/24	10	15.28	0	0.00	15.30	10	2,082	0.48%
2018/01/22	0	0.00	20	15.30	15.40	-20	2,055	-0.97%
2018/01/19	20	15.31	0.1	15.25	15.30	19.9	2,037	0.98%
2018/01/11	1	14.90	0	0.00	14.90	1	1,842	0.05%
2018/01/10	0	0.00	0.4	14.95	15.00	-0.4	1,835	-0.02%
2018/01/09	1	14.95	0	0.00	15.00	1	1,810	0.06%
2018/01/08	1	14.75	10	14.80	14.90	-9	1,776	-0.51%