統一證 (2855)-統一-中壢券商分點個股進出

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
26.55
漲跌
▲0.80
漲幅
+3.11%
成交量
5,412張
產業
上市金融類股
222人加入追蹤

立即追蹤
本地時間:14:30

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

統一證 (2855)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/10	0	0.00	12.1	26.36	26.55	-12.1	5,197	-0.23%
2024/05/09	9.1	25.89	12	25.88	25.75	-2.9	5,115	-0.06%
2024/05/08	51	26.18	104	26.24	26.10	-53	5,034	-1.05%	大賣/
2024/05/07	5	27.92	40	27.96	28.10	-35	4,823	-0.73%
2024/05/06	17	28.62	24	28.67	28.65	-7	4,726	-0.15%
2024/05/03	5	28.05	2	28.10	28.05	3	4,629	0.06%
2024/05/02	4	27.78	24	27.84	27.90	-20	4,573	-0.44%
2024/04/30	0	0.00	2	27.65	27.65	-2	4,534	-0.04%
2024/04/29	0	0.00	38	27.65	27.75	-38	4,488	-0.85%
2024/04/26	10	27.25	7	27.44	27.05	3	4,409	0.07%
2024/04/25	10	27.40	5	27.20	27.15	5	4,311	0.12%
2024/04/23	3	27.17	7	27.22	27.25	-4	4,193	-0.10%
2024/04/22	5	26.75	15	27.12	27.15	-10	4,138	-0.24%
2024/04/19	46	25.66	47	26.18	26.65	-1	4,021	-0.02%
2024/04/18	5	26.16	20.1	26.21	26.55	-15.1	3,882	-0.39%
2024/04/17	3	25.62	0	0.00	25.45	3	3,804	0.08%
2024/04/16	22	25.33	55.1	26.10	25.25	-33.1	3,743	-0.88%
2024/04/15	4	26.55	0	0.00	26.60	4	3,607	0.11%
2024/04/12	2	26.90	0	0.00	26.85	2	3,536	0.06%
2024/04/11	5	27.05	0	0.00	27.00	5	3,472	0.14%
2024/04/10	6	26.77	16	26.94	26.95	-10	3,429	-0.29%
2024/04/09	14	26.81	50	26.75	27.05	-36	3,361	-1.07%
2024/04/08	11	25.64	13	26.02	26.05	-2	3,169	-0.06%
2024/04/03	0	0.00	7.4	25.46	25.50	-7.4	3,073	-0.24%
2024/04/02	43	25.68	12	25.43	25.40	31	3,030	1.02%
2024/04/01	0	0.00	39.3	24.98	25.30	-39.3	2,949	-1.33%
2024/03/29	15	24.46	20	24.57	24.60	-5	2,821	-0.18%
2024/03/28	5	23.99	2	24.00	24.20	3	2,707	0.11%
2024/03/27	0	0.00	69	23.55	23.90	-69	2,610	-2.64%
2024/03/26	30	23.10	20	23.16	23.15	10	2,523	0.40%
2024/03/25	15	23.32	0	0.00	23.35	15	2,490	0.60%
2024/03/22	34	23.58	0	0.00	23.55	34	2,459	1.38%
2024/03/21	0.8	23.30	36.1	23.33	23.40	-35.3	2,394	-1.48%
2024/03/20	10	23.10	33	23.13	22.85	-23	2,348	-0.98%
2024/03/19	20	23.13	15	23.03	23.20	5	2,332	0.21%
2024/03/18	31	22.85	27	23.02	23.10	4	2,296	0.17%
2024/03/15	10	23.22	13.9	23.25	23.10	-3.9	2,227	-0.18%
2024/03/14	11	23.85	9	23.82	23.60	2	2,165	0.09%
2024/03/13	10	24.20	33	24.03	24.00	-23	2,079	-1.11%
2024/03/12	30	24.17	42	24.11	24.20	-12	1,970	-0.61%
2024/03/11	37	24.14	53	23.97	23.75	-16	1,880	-0.85%
2024/03/08	49	22.96	33	22.92	23.05	16	1,713	0.93%
2024/03/07	56	22.61	73	22.41	22.95	-17	1,477	-1.15%
2024/03/06	1	21.30	8	21.25	21.30	-7	1,192	-0.59%
2024/03/05	8	21.05	2.1	20.93	21.20	5.9	1,157	0.51%
2024/03/04	38	20.95	9	20.88	20.95	29	1,102	2.63%
2024/03/01	12	20.63	23	20.70	20.65	-11	1,068	-1.03%
2024/02/29	0	0.00	2	20.50	20.50	-2	1,009	-0.20%
2024/02/27	0	0.00	27	20.03	19.95	-27	959	-2.81%
2024/02/23	11	20.23	0.1	20.20	20.20	10.9	919	1.18%
2024/02/22	1	20.30	8	20.20	20.30	-7	902	-0.78%
2024/02/21	1	19.70	3	19.75	19.75	-2	845	-0.24%
2024/02/20	11	19.96	7	19.92	19.85	4	844	0.47%
2024/02/19	3	19.93	1	20.00	19.95	2	831	0.24%
2024/02/16	1	19.80	13	19.72	19.75	-12	813	-1.47%
2024/02/15	0	0.00	8	18.99	19.00	-8	752	-1.06%
2024/01/30	2	19.00	0	0.00	18.90	2	744	0.27%
2024/01/25	5	19.05	0	0.00	19.05	5	760	0.66%
2024/01/23	0	0.00	1	19.05	18.95	-1	766	-0.13%
2024/01/22	0	0.00	5	18.89	18.90	-5	768	-0.65%
2024/01/17	5.5	18.65	0	0.00	18.50	5.5	765	0.72%
2024/01/16	4.3	18.91	0	0.00	18.85	4.3	751	0.57%
2024/01/15	11	19.25	5	19.20	19.15	6	734	0.82%
2024/01/12	10.2	19.25	0	0.00	19.25	10.2	733	1.39%
2024/01/09	0	0.00	0.1	19.55	19.50	-0.1	828	-0.01%
2024/01/08	0	0.00	4	19.50	19.60	-4	838	-0.48%
2024/01/05	0	0.00	6	19.38	19.40	-6	842	-0.71%
2024/01/03	7	19.39	2	19.35	19.35	5	870	0.58%
2024/01/02	3	19.50	0	0.00	19.65	3	859	0.35%
2023/12/29	0.1	19.65	5	19.65	19.65	-4.9	851	-0.58%
2023/12/28	2	19.45	0.1	19.55	19.65	1.9	846	0.22%
2023/12/20	15	19.35	5	19.40	19.50	10	836	1.20%
2023/12/19	4	19.24	0	0.00	19.20	4	828	0.48%
2023/12/18	4	19.58	3	19.65	19.60	1	830	0.12%
2023/12/15	2	19.83	7	19.80	19.80	-5	831	-0.60%
2023/12/14	1	19.55	5	19.55	19.60	-4	814	-0.49%
2023/12/13	0	0.00	5	19.25	19.30	-5	782	-0.64%
2023/12/12	0	0.00	4	19.25	19.30	-4	777	-0.51%
2023/12/11	0	0.00	3	19.20	19.20	-3	777	-0.39%
2023/12/08	0	0.00	8.1	19.09	19.15	-8.1	778	-1.04%
2023/12/07	5	19.00	0	0.00	19.00	5	780	0.64%
2023/12/06	5	19.00	10	19.05	19.15	-5	779	-0.64%
2023/12/05	5	19.00	0	0.00	19.00	5	784	0.64%
2023/12/04	0	0.00	6	19.15	19.10	-6	784	-0.76%
2023/12/01	0	0.00	1	19.05	18.95	-1	789	-0.13%
2023/11/30	0	0.00	5	18.95	19.00	-5	783	-0.64%
2023/11/27	0	0.00	3	18.75	18.60	-3	766	-0.39%
2023/11/24	0	0.00	10	18.60	18.60	-10	775	-1.29%
2023/11/22	2	18.60	0	0.00	18.60	2	783	0.26%
2023/11/21	0	0.00	1	18.40	18.60	-1	790	-0.13%
2023/11/16	0	0.00	1	18.25	18.25	-1	776	-0.13%
2023/11/15	1	18.10	17	18.08	18.35	-16	779	-2.05%
2023/11/14	0	0.00	0.6	17.85	17.85	-0.6	788	-0.07%
2023/11/13	0	0.00	1.1	17.81	17.85	-1.1	810	-0.14%
2023/11/09	0	0.00	1	17.90	17.90	-1	840	-0.12%
2023/11/07	0	0.00	8	18.04	18.10	-8	904	-0.88%
2023/11/06	11	17.88	0	0.00	18.00	11	923	1.19%
2023/11/03	10	17.65	0	0.00	17.65	10	945	1.06%
2023/11/02	1	17.45	0	0.00	17.50	1	985	0.10%
2023/10/31	0	0.00	4	17.60	17.40	-4	1,043	-0.38%
2023/10/26	3	17.70	0	0.00	17.60	3	1,170	0.26%
2023/10/25	2	17.90	0	0.00	17.90	2	1,196	0.17%
2023/10/18	6	17.62	10.1	17.93	18.05	-4.1	1,309	-0.31%
2023/10/16	5.6	17.81	0	0.00	17.85	5.6	1,259	0.44%
2023/10/13	0.1	18.05	0	0.00	18.05	0.1	1,276	0.01%
2023/10/12	10	18.05	31	18.10	18.15	-21	1,332	-1.58%
2023/10/11	0	0.00	20	18.08	18.20	-20	1,378	-1.45%
2023/10/06	0	0.00	9	18.36	18.45	-9	1,369	-0.66%
2023/10/05	0	0.00	2	18.35	18.45	-2	1,382	-0.14%
2023/10/04	4	18.30	0	0.00	18.25	4	1,407	0.28%
2023/09/26	4	18.80	0	0.00	18.80	4	1,543	0.26%
2023/09/25	5	18.90	0	0.00	18.90	5	1,540	0.32%
2023/09/21	0	0.00	5	18.80	18.85	-5	1,545	-0.32%
2023/09/20	0	0.00	5	19.00	19.05	-5	1,534	-0.33%
2023/09/13	5	19.10	0	0.00	19.00	5	1,577	0.32%
2023/09/12	0	0.00	1	19.15	19.10	-1	1,582	-0.06%
2023/09/01	0	0.00	3	19.65	19.65	-3	1,634	-0.18%
2023/08/30	0	0.00	9	19.70	19.80	-9	1,709	-0.53%
2023/08/29	0	0.00	14	19.35	19.45	-14	1,720	-0.81%
2023/08/22	6	18.95	0	0.00	18.95	6	1,733	0.35%
2023/08/18	11	18.92	0	0.00	18.90	11	1,737	0.63%
2023/08/17	6.1	18.93	0	0.00	19.20	6.1	1,739	0.35%
2023/08/15	5	19.55	5	19.55	19.55	0	1,705	0.00%
2023/08/14	5	19.50	0	0.00	19.45	5	1,709	0.29%
2023/08/11	0	0.00	8	20.25	20.05	-8	1,672	-0.48%
2023/08/08	8	20.35	0	0.00	20.45	8	1,596	0.50%
2023/08/07	5	20.35	10	20.40	20.45	-5	1,552	-0.32%
2023/08/04	2	20.45	10	20.55	20.65	-8	1,528	-0.52%
2023/08/02	23	20.21	0	0.00	20.10	23	1,493	1.54%
2023/08/01	15	20.45	28	20.28	20.45	-13	1,454	-0.89%
2023/07/31	17	20.21	1	20.35	20.35	16	1,426	1.12%
2023/07/26	0	0.00	3	19.95	19.80	-3	1,327	-0.23%
2023/07/25	0	0.00	10	19.20	19.45	-10	1,284	-0.78%
2023/07/24	0	0.00	20	19.12	19.05	-20	1,262	-1.58%
2023/07/21	5	19.35	5	19.29	19.30	0	1,239	0.00%
2023/07/20	2	19.25	12	19.12	19.40	-10	1,232	-0.81%
2023/07/19	10	19.30	6.1	19.27	19.05	3.9	1,213	0.32%
2023/07/18	0	19.05	7	19.18	19.15	-7	1,198	-0.58%
2023/07/17	103	19.27	0.1	19.40	19.30	102.9	1,168	8.81%	大買/鉅額交易
2023/07/14	68	18.81	0	0.00	18.90	68	1,111	6.12%
2023/07/12	2	18.35	0	0.00	18.20	2	1,076	0.19%
2023/07/11	1	18.20	0	0.00	18.40	1	1,076	0.09%
2023/07/10	10	18.10	0	0.00	18.15	10	1,049	0.95%
2023/07/07	0	0.00	27.2	18.06	18.35	-27.2	1,014	-2.68%
2023/07/06	0.2	17.40	0	0.00	17.35	0.2	926	0.02%
2023/07/05	4	17.60	0	0.00	17.50	4	916	0.44%
2023/07/04	10	17.60	0	0.00	17.65	10	904	1.11%
2023/06/30	0.1	17.45	0	17.45	17.40	0.1	904	0.01%
2023/06/29	2	17.50	0	0.00	17.50	2	902	0.22%
2023/06/28	0	0.00	1	17.45	17.40	-1	899	-0.11%
2023/06/27	0	0.00	2	17.35	17.35	-2	897	-0.22%
2023/06/20	0	0.00	5	17.55	17.50	-5	881	-0.57%
2023/06/16	6	18.00	4	17.95	17.90	2	868	0.23%
2023/06/15	18	17.93	0.2	17.95	17.90	17.8	863	2.06%
2023/06/14	5	17.95	5	18.00	17.95	0	853	0.00%
2023/06/13	0	0.00	6	17.90	17.95	-6	852	-0.70%
2023/06/09	0	0.00	4.1	17.85	17.80	-4.1	849	-0.48%
2023/06/07	1	17.80	0	0.00	17.80	1	849	0.12%
2023/06/06	0	0.00	1.1	17.90	17.90	-1.1	856	-0.13%
2023/06/05	0	0.00	5.6	17.53	17.65	-5.6	814	-0.68%
2023/06/02	5	17.25	0.1	17.25	17.35	4.9	786	0.62%
2023/05/31	0	0.00	3	17.05	17.05	-3	765	-0.39%
2023/05/30	1	17.05	0	0.00	17.10	1	762	0.13%
2023/05/29	0	0.00	0.1	17.20	17.20	-0.1	754	-0.01%
2023/05/26	0	0.00	0.2	17.11	17.05	-0.2	748	-0.02%
2023/05/25	2	16.90	0	0.00	16.95	2	738	0.27%
2023/05/24	0	0.00	2.1	17.00	17.05	-2.1	737	-0.28%
2023/05/23	0	0.00	0.1	17.00	17.00	-0.1	725	-0.01%
2023/05/22	0	0.00	1.1	16.70	16.80	-1.1	703	-0.15%
2023/05/18	0	0.00	3	16.75	16.75	-3	695	-0.43%
2023/05/16	1	16.35	0	0.00	16.30	1	693	0.14%
2023/05/15	0.1	16.30	0	0.00	16.35	0.1	696	0.01%
2023/05/12	0.1	16.40	0	0.00	16.40	0.1	709	0.01%
2023/05/08	0	0.00	5.1	16.75	16.75	-5.1	745	-0.68%
2023/05/05	0	0.00	2.1	16.56	16.50	-2.1	749	-0.28%
2023/04/26	0.1	16.45	0	0.00	16.50	0.1	769	0.01%
2023/04/25	0.4	16.60	0	0.00	16.45	0.4	772	0.05%
2023/04/24	0	0.00	2.1	16.60	16.70	-2.1	769	-0.27%
2023/04/21	1	16.70	0	0.00	16.55	1	767	0.13%
2023/04/20	5	16.70	3	16.82	16.70	2	779	0.26%
2023/04/19	3	16.75	0	16.70	16.70	3	775	0.38%
2023/04/18	0	0.00	11.2	16.99	17.00	-11.2	759	-1.47%
2023/04/17	0	0.00	9.1	16.87	16.80	-9.1	742	-1.23%
2023/04/14	0	0.00	6	16.47	16.70	-6	716	-0.84%
2023/04/13	0	0.00	3.1	16.45	16.40	-3.1	702	-0.44%
2023/04/12	0	0.00	0.9	16.46	16.45	-0.9	695	-0.14%
2023/04/11	0	0.00	5.2	16.45	16.45	-5.2	694	-0.75%
2023/04/10	0	0.00	2.2	16.10	16.15	-2.2	683	-0.32%
2023/04/07	1	16.10	0	0.00	16.10	1	683	0.15%
2023/03/31	0	0.00	0.1	16.10	16.10	-0.1	679	-0.01%
2023/03/30	3	15.95	0	0.00	16.00	3	680	0.44%
2023/03/28	0	0.00	0	16.25	16.15	0	686	0.00%
2023/03/27	0	0.00	1.1	16.10	16.15	-1.1	688	-0.16%
2023/03/23	5	16.30	0.1	16.35	16.25	4.9	698	0.70%
2023/03/21	0	0.00	1	16.15	16.35	-1	699	-0.14%
2023/03/20	0	0.00	20	15.96	16.10	-20	693	-2.88%
2023/03/17	1	15.65	5	15.65	15.75	-4	696	-0.57%
2023/03/16	6	15.68	0	0.00	15.55	6	708	0.85%
2023/03/15	6.4	15.96	8	16.05	15.85	-1.6	704	-0.23%
2023/03/14	2	16.00	2	16.15	16.00	0	691	0.00%
2023/03/13	2.2	16.36	0	0.00	16.40	2.2	683	0.33%
2023/03/10	2.4	16.48	0	0.00	16.40	2.4	681	0.36%
2023/03/09	2.2	16.90	0	0.00	16.75	2.2	672	0.32%
2023/03/08	0	0.00	0.3	17.34	17.30	-0.3	663	-0.05%
2023/03/07	5	17.45	0	0.00	17.40	5	665	0.75%
2023/03/06	0	0.00	5.1	17.25	17.20	-5.1	666	-0.77%
2023/03/03	0	0.00	0.4	16.95	17.00	-0.4	666	-0.06%
2023/03/02	0.4	17.05	0.8	17.05	17.10	-0.4	671	-0.06%
2023/03/01	0	0.00	2	17.10	17.10	-2	677	-0.30%
2023/02/24	0	0.00	1	17.20	17.20	-1	678	-0.15%
2023/02/23	10	17.15	3	17.10	17.20	7	674	1.04%
2023/02/20	0	0.00	10	16.95	17.00	-10	679	-1.47%
2023/02/17	3	17.00	4	17.00	16.95	-1	688	-0.15%
2023/02/16	4	17.10	0	0.00	17.10	4	692	0.58%
2023/02/15	0	0.00	3.1	17.32	17.15	-3.1	700	-0.44%
2023/02/14	10	17.30	1.1	17.20	17.35	8.9	693	1.28%
2023/02/13	1	17.15	6	17.15	17.15	-5	695	-0.72%
2023/02/10	0	0.00	1.2	17.15	17.15	-1.2	695	-0.17%
2023/02/09	0	0.00	1	17.20	17.15	-1	691	-0.14%
2023/02/08	2	17.10	3.1	17.05	17.10	-1.1	680	-0.16%
2023/02/07	0	0.00	1	16.85	16.90	-1	658	-0.15%
2023/02/06	3	16.75	2	16.85	16.80	1	653	0.15%
2023/02/03	0	0.00	19.1	16.67	16.90	-19.1	646	-2.95%
2023/02/02	3	16.47	3.2	16.64	16.70	-0.2	630	-0.03%
2023/02/01	1	16.45	2.1	16.50	16.30	-1.1	619	-0.18%
2023/01/31	3	16.45	0.2	16.38	16.45	2.8	625	0.45%
2023/01/30	0	0.00	10.2	16.30	16.25	-10.2	617	-1.65%
2023/01/16	3	15.95	0.1	16.10	15.95	2.9	622	0.47%
2023/01/13	1	15.80	1	15.90	16.00	0	629	0.00%
2023/01/11	0	0.00	3	16.10	16.05	-3	705	-0.43%
2023/01/10	10	16.25	8.1	16.06	16.20	1.9	713	0.27%
2023/01/09	2	16.05	17	16.01	16.05	-15	696	-2.15%
2023/01/06	1	15.80	0	0.00	15.85	1	699	0.14%
2023/01/05	7	15.81	1	15.85	15.85	6	714	0.84%
2023/01/03	1	15.55	0.2	15.60	15.65	0.8	727	0.11%
2022/12/30	1	15.60	1	15.70	15.65	0	730	0.00%
2022/12/29	0.1	15.60	1	15.60	15.65	-0.9	740	-0.12%
2022/12/28	0	15.75	2	15.70	15.75	-2	749	-0.27%
2022/12/27	1.1	15.75	2	15.83	15.80	-1	751	-0.13%
2022/12/26	0.1	15.83	0	0.00	15.75	0.1	756	0.02%
2022/12/23	0	15.85	0	0.00	15.85	0	765	0.00%
2022/12/22	1	15.90	0	0.00	15.85	1	780	0.13%
2022/12/20	6	15.77	0	15.95	15.65	6	790	0.76%
2022/12/19	2	15.75	0	0.00	15.75	2	791	0.25%
2022/12/16	0.2	15.80	0	0.00	15.90	0.2	792	0.03%
2022/12/15	10.1	15.95	0	0.00	15.85	10.1	786	1.28%
2022/12/14	10	15.80	0	0.00	16.10	10	788	1.27%
2022/12/13	0	0.00	0	15.75	15.75	0	779	0.00%
2022/12/12	2	15.60	5	15.69	15.70	-3	777	-0.39%
2022/12/09	2	15.75	0	0.00	15.80	2	784	0.26%
2022/12/08	3	16.15	11	15.98	15.80	-8	775	-1.03%
2022/12/07	0	16.25	20	16.38	16.30	-20	764	-2.62%
2022/12/05	5	16.80	10	16.85	16.85	-5	759	-0.66%
2022/12/01	2	16.70	1	16.85	16.65	1	760	0.13%
2022/11/30	0	0.00	7.2	16.51	16.60	-7.2	748	-0.96%
2022/11/29	0	0.00	1	16.30	16.25	-1	726	-0.14%
2022/11/28	2.9	15.95	0	0.00	16.00	2.9	722	0.39%
2022/11/25	0	0.00	0.1	16.15	16.20	-0.1	716	-0.01%
2022/11/24	0	0.00	0.1	16.05	16.10	-0.1	711	-0.01%
2022/11/23	0	0.00	0.1	15.75	15.90	-0.1	727	-0.01%
2022/11/22	1	15.60	0	0.00	15.60	1	724	0.14%
2022/11/18	2	15.73	0	0.00	15.75	2	728	0.27%
2022/11/17	0	0.00	13	15.72	15.80	-13	730	-1.78%
2022/11/15	0	0.00	1	16.00	15.95	-1	733	-0.14%
2022/11/11	12	15.75	2	15.80	15.75	10	739	1.35%
2022/11/10	9	15.29	9	15.30	15.30	0	742	0.00%
2022/11/09	15	15.65	14	15.61	15.65	1	756	0.13%
2022/11/08	2	15.40	3	15.37	15.40	-1	770	-0.13%
2022/11/07	8.1	15.18	11	15.20	15.20	-2.9	782	-0.37%
2022/11/04	21	14.81	6	14.85	14.95	15	795	1.88%
2022/11/03	0	0.00	5	14.75	14.80	-5	811	-0.62%
2022/11/02	5	14.75	5	14.85	14.85	0	835	0.00%
2022/10/28	1	14.55	0	0.00	14.55	1	880	0.11%
2022/10/27	0	0.00	1	14.75	14.80	-1	884	-0.11%
2022/10/26	1	14.35	1	14.40	14.30	0	880	0.00%
2022/10/25	0	0.00	1	14.50	14.20	-1	880	-0.11%
2022/10/20	4	13.96	5	14.60	14.60	-1	872	-0.11%
2022/10/18	10	14.45	0	0.00	14.60	10	804	1.24%
2022/10/13	4	14.41	1	14.50	14.20	3	827	0.36%
2022/10/12	1	14.50	0	0.00	14.60	1	818	0.12%
2022/10/06	0	0.00	10	14.76	14.85	-10	840	-1.19%
2022/10/05	10	14.89	0	0.00	14.70	10	854	1.17%
2022/10/04	0	0.00	5	14.60	14.70	-5	963	-0.52%
2022/10/03	7	14.55	0	0.00	14.55	7	1,014	0.69%
2022/09/29	11	14.76	1	14.80	14.90	10	1,065	0.94%
2022/09/28	4	14.94	0	0.00	14.65	4	1,064	0.38%
2022/09/26	0	0.00	1	15.40	15.25	-1	1,073	-0.09%
2022/09/20	0	0.00	4	15.68	15.75	-4	1,095	-0.37%
2022/09/19	0	0.00	3	15.85	15.75	-3	1,106	-0.27%
2022/09/16	7	15.89	63.6	16.06	15.85	-56.6	1,114	-5.08%
2022/09/15	1	16.20	0.2	16.50	16.15	0.8	1,114	0.07%
2022/09/14	5	16.20	5	16.30	16.25	0	1,118	0.00%
2022/09/13	0	0.00	2	16.53	16.45	-2	1,131	-0.18%
2022/09/12	1.2	16.30	5	16.23	16.30	-3.8	1,149	-0.33%
2022/09/08	1	16.20	0	0.00	16.30	1	1,155	0.09%
2022/09/07	10	15.95	10	15.96	16.00	0	1,161	0.00%
2022/09/05	0	0.00	9	16.50	16.35	-9	1,162	-0.77%
2022/08/31	0	0.00	1	16.60	16.75	-1	1,171	-0.09%
2022/08/30	8	16.63	4	16.65	16.50	4	1,177	0.34%
2022/08/29	3	16.95	0	0.00	16.95	3	1,156	0.26%
2022/08/25	1	17.30	6	17.25	17.15	-5	1,153	-0.43%
2022/08/24	1	17.25	0	0.00	17.10	1	1,169	0.09%
2022/08/22	2	17.50	9	17.48	17.40	-7	1,202	-0.58%
2022/08/19	9	17.83	0	0.00	17.75	9	1,203	0.75%
2022/08/18	1	17.55	5	17.61	17.50	-4	1,198	-0.33%
2022/08/17	0	0.00	5	17.75	17.60	-5	1,203	-0.42%
2022/08/16	1.1	17.75	4	17.76	17.70	-2.9	1,194	-0.24%
2022/08/15	5	17.60	10	17.51	17.70	-5	1,180	-0.42%
2022/08/12	0	0.00	5	17.05	17.20	-5	1,163	-0.43%
2022/08/11	5	16.70	4	16.55	16.75	1	1,156	0.09%
2022/08/10	0	0.00	10	16.55	16.50	-10	1,160	-0.86%
2022/08/09	8	16.55	3	16.38	16.50	5	1,157	0.43%
2022/08/08	1	16.10	0	0.00	16.20	1	1,157	0.09%
2022/08/05	1	15.80	6	15.80	15.90	-5	1,153	-0.44%
2022/08/04	1	15.40	0	0.00	15.45	1	1,181	0.08%
2022/08/02	1	15.55	2	15.65	15.55	-1	1,227	-0.08%
2022/08/01	0	0.00	1	15.80	15.90	-1	1,239	-0.08%
2022/07/29	10	15.65	6	15.70	15.65	4	1,247	0.32%
2022/07/28	1	15.55	0	0.00	15.60	1	1,248	0.08%
2022/07/27	0	0.00	10	15.50	15.55	-10	1,246	-0.80%
2022/07/22	0	0.00	5	15.44	15.65	-5	1,251	-0.40%
2022/07/21	2	15.00	1	14.95	15.05	1	1,254	0.08%
2022/07/20	14	15.18	1.1	15.15	15.05	12.9	1,259	1.02%
2022/07/19	0	0.00	7.1	14.78	14.85	-7.1	1,267	-0.56%
2022/07/14	1	14.35	0	0.00	14.55	1	1,261	0.08%
2022/07/13	2	14.35	5	14.40	14.50	-3	1,260	-0.24%
2022/07/12	38.2	14.78	0	0.00	14.20	38.2	1,254	3.04%
2022/07/11	3	17.55	3	17.60	17.50	0	1,142	0.00%
2022/07/08	1	17.90	0	0.00	17.90	1	1,096	0.09%
2022/07/07	9	18.00	2	18.05	18.00	7	1,074	0.65%
2022/07/06	2	18.00	0	0.00	18.00	2	1,077	0.19%
2022/07/05	0.1	18.10	1	18.15	18.25	-0.9	1,141	-0.08%
2022/07/04	1.1	18.24	2	18.00	18.00	-0.9	1,144	-0.08%
2022/07/01	0.2	18.50	0	0.00	18.25	0.2	1,153	0.02%
2022/06/30	3	18.65	0	0.00	18.70	3	1,154	0.26%
2022/06/29	1	18.95	0	0.00	18.90	1	1,149	0.09%
2022/06/28	0	0.00	1	19.05	19.10	-1	1,152	-0.09%
2022/06/24	0.4	19.00	0	0.00	19.05	0.4	1,157	0.03%
2022/06/23	3	18.83	0	0.00	18.80	3	1,163	0.26%
2022/06/22	1	18.85	0	0.00	18.85	1	1,165	0.09%
2022/06/21	0	0.00	1	18.95	19.10	-1	1,168	-0.09%
2022/06/17	2	18.70	0	0.00	18.85	2	1,167	0.17%
2022/06/14	2.1	18.65	0	0.00	18.85	2.1	1,243	0.17%
2022/06/13	0.1	18.90	0	0.00	18.80	0.1	1,272	0.01%
2022/06/10	0	0.00	1.5	19.10	19.15	-1.5	1,281	-0.12%
2022/06/09	1	19.10	2	19.10	19.15	-1	1,306	-0.08%
2022/06/08	1	19.05	0	0.00	19.10	1	1,329	0.08%
2022/06/06	2	19.15	0	0.00	19.15	2	1,388	0.14%
2022/06/02	3	19.05	0	0.00	19.10	3	1,447	0.21%
2022/06/01	11.5	19.08	0	0.00	19.15	11.5	1,490	0.77%
2022/05/31	5	18.84	0	0.00	18.75	5	1,485	0.34%
2022/05/30	0.3	19.27	3	19.10	19.15	-2.7	1,457	-0.19%
2022/05/27	1	18.85	15	18.85	18.90	-14	1,451	-0.96%
2022/05/25	0	18.80	0	0.00	18.60	0	1,493	0.00%
2022/05/24	0.5	18.90	7	18.90	18.80	-6.5	1,521	-0.43%
2022/05/23	1	18.65	22	18.73	18.90	-21	1,519	-1.38%
2022/05/20	2	18.63	0	0.00	18.70	2	1,529	0.13%
2022/05/19	4	18.63	1	18.70	18.65	3	1,528	0.20%
2022/05/18	1	19.00	0	0.00	19.10	1	1,520	0.07%
2022/05/17	2	18.78	0	0.00	18.80	2	1,510	0.13%
2022/05/16	0	0.00	2	18.95	18.80	-2	1,507	-0.13%
2022/05/13	5.2	18.83	4	18.80	19.00	1.2	1,504	0.08%
2022/05/12	12	18.88	0	0.00	18.85	12	1,541	0.78%
2022/05/11	4	19.68	7	19.64	19.60	-3	1,509	-0.20%
2022/05/10	6	19.95	0	0.00	20.05	6	1,487	0.40%
2022/05/09	6	20.15	0	0.00	20.10	6	1,470	0.41%
2022/05/06	0	0.00	48	20.68	20.55	-48	1,465	-3.28%
2022/05/05	6	20.86	0	0.00	20.85	6	1,466	0.41%
2022/05/03	1	20.65	0	0.00	20.70	1	1,503	0.07%
2022/04/28	3	20.55	10	20.60	20.60	-7	1,551	-0.45%
2022/04/27	5	20.50	2	20.80	20.55	3	1,548	0.19%
2022/04/25	8	21.15	24	21.00	21.05	-16	1,540	-1.04%
2022/04/21	0	0.00	6	21.50	21.50	-6	1,547	-0.39%
2022/04/20	7	21.52	6	21.50	21.45	1	1,575	0.06%
2022/04/19	5	21.55	0	0.00	21.70	5	1,577	0.32%
2022/04/18	1	21.40	22	21.45	21.45	-21	1,581	-1.33%
2022/04/15	3	21.75	0	0.00	21.70	3	1,590	0.19%
2022/04/14	5	21.75	33	21.80	21.80	-28	1,590	-1.76%
2022/04/13	1	21.70	20	21.75	21.80	-19	1,584	-1.20%
2022/04/12	2	21.70	0	0.00	21.65	2	1,581	0.13%
2022/04/11	15	22.20	2	22.40	22.05	13	1,564	0.83%
2022/04/08	11	22.75	4	22.75	22.75	7	1,505	0.47%
2022/04/07	1	22.80	0	0.00	22.80	1	1,508	0.07%
2022/04/06	2	22.85	0	0.00	22.95	2	1,507	0.13%
2022/03/31	1.9	23.10	0	0.00	23.00	1.9	1,517	0.13%
2022/03/25	0.8	23.05	0	0.00	23.00	0.8	1,480	0.05%
2022/03/24	1	22.95	0	0.00	23.00	1	1,470	0.07%
2022/03/23	9	22.95	4	22.99	22.95	5	1,470	0.34%
2022/03/22	4	22.95	1	23.00	23.00	3	1,465	0.20%
2022/03/18	1	22.80	8	22.84	22.90	-7	1,442	-0.49%
2022/03/17	0	0.00	1	22.55	22.55	-1	1,415	-0.07%
2022/03/16	1	22.15	8	22.15	22.20	-7	1,399	-0.50%
2022/03/14	0	0.00	11	22.10	22.20	-11	1,369	-0.80%
2022/03/11	3	21.57	0	0.00	21.60	3	1,341	0.22%
2022/03/10	0	0.00	4	21.38	21.55	-4	1,328	-0.30%
2022/03/09	0	0.00	33	20.85	21.05	-33	1,305	-2.53%
2022/03/08	18	20.04	6	20.05	20.00	12	1,274	0.94%
2022/03/07	11	20.87	2	20.95	20.80	9	1,223	0.74%
2022/03/04	0	0.00	7	21.55	21.50	-7	1,200	-0.58%
2022/03/02	0	0.00	53	21.60	21.60	-53	1,219	-4.34%
2022/03/01	0	0.00	6	21.57	21.65	-6	1,219	-0.49%
2022/02/25	1	21.50	0	0.00	21.55	1	1,213	0.08%
2022/02/24	2	21.90	5	21.71	21.70	-3	1,188	-0.25%
2022/02/23	2	22.10	1	22.05	22.10	1	1,154	0.09%
2022/02/22	5	22.05	10	22.05	22.05	-5	1,180	-0.42%
2022/02/18	0	0.00	2	22.20	22.25	-2	1,223	-0.16%
2022/02/17	7	22.26	2	22.25	22.20	5	1,225	0.41%
2022/02/16	0	0.00	6	22.22	22.20	-6	1,228	-0.49%
2022/02/15	5	22.10	0	0.00	22.05	5	1,234	0.40%
2022/02/14	3	22.15	4	22.10	22.10	-1	1,219	-0.09%
2022/02/10	1	22.75	0	0.00	22.75	1	1,166	0.09%
2022/02/09	5	22.74	21	22.71	22.75	-16	1,170	-1.37%
2022/02/08	2	22.70	27	22.60	22.65	-25	1,170	-2.14%
2022/02/07	5	22.53	2	22.58	22.60	3	1,166	0.26%
2022/01/26	11	22.24	1	22.20	22.20	10	1,158	0.86%
2022/01/25	3	22.12	0	0.00	22.10	3	1,158	0.26%
2022/01/21	3	22.75	0	0.00	22.65	3	1,123	0.27%
2022/01/20	0	0.00	14	23.04	23.15	-14	1,083	-1.29%
2022/01/14	4	23.35	1	23.50	23.20	3	1,072	0.28%
2022/01/13	2	23.62	2	23.55	23.60	0	1,105	0.00%
2022/01/12	3	23.30	1	23.15	23.15	2	1,082	0.19%
2022/01/11	6	23.20	8	23.10	23.25	-2	1,075	-0.19%
2022/01/10	3	23.20	0	0.00	23.15	3	1,081	0.28%
2022/01/07	0	23.45	3	23.62	23.40	-3	1,074	-0.28%
2022/01/04	5	23.60	12	23.55	23.55	-7	1,100	-0.64%
2022/01/03	0	0.00	23	23.74	23.65	-23	1,107	-2.08%
2021/12/30	20	23.58	2	23.60	23.65	18	1,110	1.62%
2021/12/29	3	23.52	4	23.56	23.60	-1	1,125	-0.09%
2021/12/28	0	0.00	5	23.40	23.35	-5	1,136	-0.44%
2021/12/27	7	23.37	10	23.10	23.30	-3	1,164	-0.26%
2021/12/24	0	0.00	10	23.10	23.05	-10	1,197	-0.83%
2021/12/23	0	0.00	10	23.00	23.05	-10	1,212	-0.82%
2021/12/22	2	23.00	0	0.00	22.95	2	1,230	0.16%
2021/12/17	0.8	23.00	0	0.00	23.00	0.8	1,239	0.06%
2021/12/16	2	22.70	1	22.70	22.75	1	1,235	0.08%
2021/12/15	1	22.70	0	0.00	22.70	1	1,248	0.08%
2021/12/14	2	22.75	0	0.00	22.75	2	1,252	0.16%
2021/12/13	10	23.20	3	23.30	23.05	7	1,233	0.57%
2021/12/10	2	23.25	0	0.00	23.25	2	1,240	0.16%
2021/12/09	5	23.36	3	23.35	23.35	2	1,243	0.16%
2021/12/08	6	23.49	4	23.50	23.40	2	1,260	0.16%
2021/12/07	2	23.20	17	23.15	23.20	-15	1,262	-1.19%
2021/12/06	0	0.00	2	22.95	23.10	-2	1,274	-0.16%
2021/12/02	4	22.93	0	0.00	22.90	4	1,303	0.31%
2021/12/01	4	23.15	0.3	23.15	23.15	3.7	1,324	0.28%
2021/11/30	11	22.95	0	0.00	23.60	11	1,337	0.82%
2021/11/29	1	22.60	25	22.88	22.75	-24	1,355	-1.77%
2021/11/22	1	23.35	3	23.30	23.40	-2	1,514	-0.13%
2021/11/19	4	23.80	0	0.00	23.50	4	1,649	0.24%
2021/11/18	5	23.55	12	23.70	23.70	-7	1,702	-0.41%
2021/11/17	5	23.15	20	23.30	23.50	-15	1,716	-0.87%
2021/11/15	1	23.20	13	23.14	23.10	-12	1,754	-0.68%
2021/11/11	0	0.00	4	22.75	22.85	-4	1,841	-0.22%
2021/11/10	4	22.80	11	22.80	22.90	-7	1,900	-0.37%
2021/11/09	2	22.78	6	22.78	22.75	-4	1,933	-0.21%
2021/11/08	1	22.65	0	0.00	22.85	1	1,959	0.05%
2021/11/05	5.5	22.63	0	0.00	22.70	5.5	2,052	0.27%
2021/11/04	1	22.85	5	22.95	22.95	-4	2,102	-0.19%
2021/11/03	0	0.00	0.3	22.60	22.70	-0.3	2,163	-0.01%
2021/11/02	1	22.50	0	0.00	22.50	1	2,172	0.05%
2021/11/01	1	22.60	2	22.75	22.55	-1	2,179	-0.05%
2021/10/28	0	0.00	1	22.75	22.85	-1	2,211	-0.05%
2021/10/25	13	22.81	1	22.85	22.80	12	2,315	0.52%
2021/10/22	1	23.05	0	0.00	22.95	1	2,363	0.04%
2021/10/21	5	23.15	10	23.10	23.35	-5	2,384	-0.21%
2021/10/20	1	22.85	7	22.90	22.90	-6	2,361	-0.25%
2021/10/19	3	22.77	0	0.00	22.80	3	2,399	0.13%
2021/10/18	0	0.00	6	22.68	22.80	-6	2,418	-0.25%
2021/10/14	1	22.30	2	22.25	22.15	-1	2,482	-0.04%
2021/10/13	0	0.00	10	22.20	22.20	-10	2,516	-0.40%
2021/10/07	10	22.15	2	22.05	22.35	8	2,633	0.30%
2021/10/06	27	22.09	2	22.00	21.85	25	2,672	0.94%
2021/10/05	7	21.76	22	21.81	21.80	-15	2,694	-0.56%
2021/10/04	3	22.00	10	22.20	22.00	-7	2,707	-0.26%
2021/10/01	24.6	22.65	4	22.65	22.40	20.6	2,727	0.76%
2021/09/30	3.3	22.98	2	23.00	23.00	1.3	2,771	0.05%
2021/09/29	0	0.00	15	23.01	23.05	-15	2,810	-0.53%
2021/09/28	1	23.25	0	0.00	23.30	1	2,828	0.04%
2021/09/27	0	23.40	1	23.40	23.40	-1	2,858	-0.03%
2021/09/24	0	0.00	10	23.40	23.40	-10	2,935	-0.34%
2021/09/23	1	23.30	5	23.36	23.40	-4	2,972	-0.13%
2021/09/22	4	23.33	0	0.00	23.25	4	2,999	0.13%
2021/09/17	2	23.60	0	0.00	23.85	2	3,010	0.07%
2021/09/16	2	23.75	23	23.65	23.65	-21	3,026	-0.69%
2021/09/15	1	23.75	22	23.90	23.75	-21	3,040	-0.69%
2021/09/14	20	24.00	10	23.91	23.90	10	3,055	0.33%
2021/09/13	5	23.60	30.1	23.78	23.95	-25.1	3,071	-0.82%
2021/09/09	12	23.31	0	0.00	23.35	12	3,128	0.38%
2021/09/08	11	23.29	11	23.36	23.50	0	3,141	0.00%
2021/09/07	7	23.27	0	0.00	23.25	7	3,190	0.22%
2021/09/06	13	23.33	14	23.35	23.30	-1	3,230	-0.03%
2021/09/03	3	23.45	0	0.00	23.45	3	3,272	0.09%
2021/09/02	1	23.65	3	23.65	23.40	-2	3,302	-0.06%
2021/09/01	14	23.70	1	23.70	23.75	13	3,324	0.39%
2021/08/31	1	23.45	0	0.00	23.55	1	3,341	0.03%
2021/08/30	10	23.95	0	0.00	23.75	10	3,518	0.28%
2021/08/27	22	23.70	8	23.59	23.70	14	3,539	0.40%
2021/08/26	16	23.47	0	0.00	23.40	16	3,543	0.45%
2021/08/25	43	26.18	15	26.38	26.15	28	3,529	0.79%
2021/08/24	13	25.98	84	26.05	26.25	-71	3,432	-2.07%
2021/08/23	33	25.85	2	25.80	25.85	31	3,425	0.90%
2021/08/20	3	25.47	0	0.00	25.55	3	3,481	0.09%
2021/08/19	0	0.00	20	25.90	25.60	-20	3,551	-0.56%
2021/08/18	15	25.52	33	25.71	25.80	-18	3,553	-0.51%
2021/08/17	58	25.16	13	25.29	25.10	45	3,553	1.27%
2021/08/16	8	25.51	2	25.50	25.45	6	3,546	0.17%
2021/08/13	3	25.98	0	0.00	26.00	3	3,600	0.08%
2021/08/12	8	26.18	0	0.00	26.25	8	3,654	0.22%
2021/08/11	19	26.27	0	0.00	26.00	19	3,727	0.51%
2021/08/10	9	26.61	11	26.71	26.65	-2	3,779	-0.05%
2021/08/09	5	26.95	0	0.00	26.95	5	3,907	0.13%
2021/08/06	27	27.35	7	27.31	27.30	20	3,982	0.50%
2021/08/05	2	27.48	5	27.50	27.35	-3	4,163	-0.07%
2021/08/04	30	27.53	18	27.51	27.40	12	4,524	0.27%
2021/08/03	11	27.35	0	0.00	27.40	11	4,796	0.23%
2021/08/02	2	27.28	0	0.00	27.30	2	4,997	0.04%
2021/07/30	12	27.26	0	0.00	27.05	12	5,043	0.24%
2021/07/29	35	27.16	0	0.00	27.20	35	5,210	0.67%
2021/07/28	0	0.00	34.2	27.18	27.15	-34.2	5,326	-0.64%
2021/07/26	50	28.11	38	28.09	27.90	12	5,594	0.21%
2021/07/23	5	27.99	0	0.00	28.00	5	5,690	0.09%
2021/07/22	8	27.73	11	27.72	27.70	-3	5,748	-0.05%
2021/07/21	16	27.66	5	27.89	27.65	11	5,844	0.19%
2021/07/20	2	27.80	15.3	27.73	27.80	-13.3	5,972	-0.22%
2021/07/19	3	28.05	2	28.05	28.15	1	6,047	0.02%
2021/07/16	2	27.95	5	28.06	28.05	-3	6,248	-0.05%
2021/07/15	1	27.65	3	27.83	28.00	-2	6,267	-0.03%
2021/07/14	55	27.50	13	27.69	27.65	42	6,337	0.66%
2021/07/13	10	27.70	2	27.65	27.50	8	6,516	0.12%
2021/07/12	0	0.00	31.7	27.83	27.75	-31.7	6,629	-0.48%
2021/07/09	2	27.65	0.7	27.70	27.60	1.3	6,656	0.02%
2021/07/08	36	27.89	7	27.96	27.90	29	6,774	0.43%
2021/07/07	4	27.70	3	27.75	27.65	1	6,853	0.01%
2021/07/06	1	27.50	39	27.36	27.45	-38	6,915	-0.55%
2021/07/05	0	0.00	1	27.00	27.05	-1	6,982	-0.01%
2021/07/02	4	26.85	1	26.80	26.80	3	7,059	0.04%
2021/07/01	16	26.96	49	26.99	26.95	-33	7,216	-0.46%
2021/06/30	6	26.47	4	26.60	26.75	2	7,281	0.03%
2021/06/29	10	26.40	8	26.43	26.35	2	7,416	0.03%
2021/06/28	3	26.48	11	26.53	26.60	-8	7,566	-0.11%
2021/06/25	10	26.40	12	26.54	26.35	-2	7,674	-0.03%
2021/06/24	3.1	26.40	0	0.00	26.40	3.1	7,846	0.04%
2021/06/23	5	26.01	10	26.10	26.10	-5	7,962	-0.06%
2021/06/22	5	25.91	0	0.00	25.95	5	8,081	0.06%
2021/06/21	3	25.80	19	25.75	25.70	-16	8,358	-0.19%
2021/06/18	5	26.01	0	0.00	25.85	5	8,397	0.06%
2021/06/17	13.1	25.86	7	25.81	26.15	6.1	8,449	0.07%
2021/06/16	21	25.93	7	25.94	25.80	14	8,494	0.16%
2021/06/15	10	26.15	18	26.10	26.15	-8	8,457	-0.09%
2021/06/11	21	26.22	0	0.00	26.25	21	8,443	0.25%
2021/06/10	35.1	26.46	50	26.50	26.50	-14.9	8,405	-0.18%
2021/06/09	0	0.00	11	26.57	26.40	-11	8,386	-0.13%
2021/06/08	31.8	26.75	25	26.78	26.75	6.8	8,358	0.08%
2021/06/07	33.2	26.96	10	26.92	26.80	23.2	8,349	0.28%
2021/06/04	26	28.45	0.2	28.40	28.40	25.9	8,163	0.32%
2021/06/03	5	28.85	6	28.79	28.75	-1	8,147	-0.01%
2021/06/02	2	28.85	11	28.67	28.70	-9	8,178	-0.11%
2021/06/01	10	28.60	5	28.66	28.75	5	8,136	0.06%
2021/05/31	21	28.61	4	29.00	28.60	17	8,135	0.21%
2021/05/28	16	28.62	2	28.75	28.65	14	8,105	0.17%
2021/05/27	2	28.00	6	27.89	28.05	-4	8,079	-0.05%
2021/05/26	13	27.61	4	27.58	27.60	9	8,069	0.11%
2021/05/25	5	27.34	11	27.31	27.40	-6	8,106	-0.07%
2021/05/24	5	27.02	10	27.00	27.10	-5	8,129	-0.06%
2021/05/21	0	0.00	7	26.81	26.95	-7	8,149	-0.09%
2021/05/20	17	26.08	5	26.02	25.90	12	8,069	0.15%
2021/05/19	28	26.31	10	26.25	26.30	18	8,027	0.22%
2021/05/18	15	25.75	24	26.10	26.50	-9	7,992	-0.11%
2021/05/17	97	24.55	100	24.61	24.50	-3	7,912	-0.04%
2021/05/14	12	26.04	40	26.08	26.10	-28	7,786	-0.36%
2021/05/13	54	26.08	54	25.80	25.80	0	7,662	0.00%
2021/05/12	42	27.85	53	28.42	26.50	-11	7,528	-0.15%
2021/05/11	85	29.72	17	29.98	29.25	68	7,216	0.94%
2021/05/10	34	30.03	16	30.16	30.45	18	6,968	0.26%
2021/05/07	7	29.34	9	29.59	29.65	-2	6,832	-0.03%
2021/05/06	12	29.11	26.2	29.54	29.50	-14.2	6,795	-0.21%
2021/05/05	34	29.23	6	29.08	28.85	28	6,636	0.42%
2021/05/04	39	28.11	52	28.98	28.45	-13	6,630	-0.20%
2021/05/03	42	29.48	22.5	29.61	29.15	19.5	6,444	0.30%
2021/04/29	8	29.10	46	29.66	29.90	-38	6,372	-0.60%
2021/04/28	17.1	29.42	9	29.57	29.50	8.1	6,351	0.13%
2021/04/27	32	29.85	15	29.65	29.75	17	6,389	0.27%
2021/04/26	40	29.24	21	29.59	29.50	19	6,324	0.30%
2021/04/23	49	28.12	5	28.33	28.35	44	6,238	0.71%
2021/04/22	25	28.27	16	28.63	28.10	9	6,276	0.14%
2021/04/21	20	27.25	22	27.58	27.80	-2	6,200	-0.03%
2021/04/20	56	27.58	25	27.49	27.55	31	6,487	0.48%
2021/04/19	46	27.95	16	28.15	28.10	30	6,677	0.45%
2021/04/16	45	26.38	7.4	26.83	27.10	37.6	7,024	0.54%
2021/04/15	4	25.90	6	25.90	25.85	-2	7,360	-0.03%
2021/04/14	24	25.47	9	25.27	25.65	15	7,728	0.19%
2021/04/13	23	25.85	25.2	25.81	25.40	-2.2	7,875	-0.03%
2021/04/12	37	25.40	5	25.39	25.60	32	7,863	0.41%
2021/04/09	5	24.37	15	24.43	24.60	-10	7,885	-0.13%
2021/04/08	3	24.38	3	24.38	24.70	0	7,915	0.00%
2021/04/07	7	24.34	33	24.45	24.45	-26	8,014	-0.32%
2021/04/06	37	24.49	34	24.57	24.75	3	7,898	0.04%
2021/04/01	20	23.78	77	23.87	24.05	-57	7,851	-0.73%
2021/03/31	20	23.33	8	23.23	23.50	12	7,697	0.16%
2021/03/30	27.5	22.86	30	22.87	23.00	-2.5	7,534	-0.03%
2021/03/29	20	22.65	49	22.64	22.85	-29	7,436	-0.39%
2021/03/26	11	22.14	13	22.07	22.10	-2	7,391	-0.03%
2021/03/25	30	21.85	4	21.86	21.85	26	7,331	0.35%
2021/03/24	43	21.63	32	21.56	21.75	11	7,217	0.15%
2021/03/23	16	21.14	2.8	21.06	21.15	13.2	6,946	0.19%
2021/03/22	4	20.85	24	20.96	21.10	-20	6,898	-0.29%
2021/03/19	0	0.00	2	20.65	20.50	-2	6,867	-0.03%
2021/03/18	0	0.00	5	20.60	20.65	-5	6,849	-0.07%
2021/03/17	0	0.00	4	20.46	20.55	-4	6,923	-0.06%
2021/03/16	0	0.00	3	20.40	20.45	-3	7,061	-0.04%
2021/03/15	0	0.00	30	20.35	20.35	-30	7,174	-0.42%
2021/03/12	7	20.30	2	20.25	20.35	5	7,316	0.07%
2021/03/11	2	20.35	0	0.00	20.30	2	7,693	0.03%
2021/03/10	2	20.23	102	20.17	20.20	-100	7,788	-1.28%	大賣/
2021/03/09	15	20.25	26.7	20.25	20.30	-11.7	7,865	-0.15%
2021/03/08	1	20.35	2	20.30	20.15	-1	7,875	-0.01%
2021/03/04	7	20.41	18	20.30	20.50	-11	7,876	-0.14%
2021/03/03	0	0.00	9	20.56	20.65	-9	7,839	-0.11%
2021/03/02	0	0.00	25	20.73	20.40	-25	7,841	-0.32%
2021/02/26	36	20.80	5	20.60	20.65	31	7,790	0.40%
2021/02/25	21	20.87	29	21.00	21.15	-8	7,727	-0.10%
2021/02/24	18	20.92	1	21.00	20.70	17	7,684	0.22%
2021/02/23	11	21.00	33	20.91	21.00	-22	7,621	-0.29%
2021/02/22	3	20.77	1	21.00	20.90	2	7,559	0.03%
2021/02/19	32	20.88	0	0.00	20.85	32	7,532	0.42%
2021/02/18	13	21.07	10	21.14	21.10	3	7,490	0.04%
2021/02/17	18	20.63	30	20.65	20.75	-12	7,437	-0.16%
2021/02/05	3	20.27	5	20.43	20.35	-2	7,402	-0.03%
2021/02/04	6	20.08	5	20.10	20.15	1	7,351	0.01%
2021/02/03	9	20.18	10	20.08	20.15	-1	7,364	-0.01%
2021/02/02	15	20.28	37	20.15	20.40	-22	7,335	-0.30%
2021/02/01	9	19.64	2	19.75	19.75	7	7,283	0.10%
2021/01/29	10	20.45	5	19.95	20.00	5	7,231	0.07%
2021/01/28	26	20.30	13	20.35	20.35	13	7,156	0.18%
2021/01/27	2	20.60	0	0.00	20.60	2	7,115	0.03%
2021/01/26	11.7	20.56	0	0.00	20.40	11.7	7,076	0.17%
2021/01/25	9	20.22	0	0.00	20.35	9	6,926	0.13%
2021/01/22	7	20.36	0	0.00	20.45	7	6,891	0.10%
2021/01/21	11.8	20.54	25	20.46	20.50	-13.2	6,848	-0.19%
2021/01/20	26	20.54	15	20.53	20.30	11	6,746	0.16%
2021/01/19	13	21.13	10	21.15	21.20	3	6,615	0.05%
2021/01/18	19	20.89	14	20.87	21.05	5	6,566	0.08%
2021/01/15	71	21.34	29	21.13	21.15	42	6,484	0.65%
2021/01/14	22	21.57	0	0.00	21.55	22	6,408	0.34%
2021/01/13	10	21.68	26.9	21.86	21.85	-16.9	6,257	-0.27%
2021/01/12	27	21.49	37.5	21.10	21.00	-10.5	5,898	-0.18%
2021/01/11	65	21.84	30	21.78	22.10	35	5,612	0.62%
2021/01/08	78	21.13	100	21.23	21.35	-22	5,058	-0.43%
2021/01/07	71	20.01	78	20.30	20.85	-7	4,566	-0.15%
2021/01/06	118	19.24	67	19.38	19.20	51	4,138	1.23%	大買/
2021/01/05	39	18.95	5.5	19.23	18.95	33.5	3,850	0.87%
2021/01/04	8	18.43	47	18.63	19.00	-39	3,842	-1.02%
2020/12/31	22	18.33	4	18.40	18.40	18	3,674	0.49%
2020/12/30	20	18.26	18	17.90	18.55	2	3,537	0.06%
2020/12/29	30	17.62	25	17.60	17.70	5	3,332	0.15%
2020/12/28	0	0.00	24	17.32	17.45	-24	3,259	-0.74%
2020/12/25	0	0.00	5	17.00	17.00	-5	3,166	-0.16%
2020/12/24	5	16.95	25	16.95	17.00	-20	3,151	-0.63%
2020/12/23	5	16.80	5	16.75	16.90	0	3,150	0.00%
2020/12/22	53	17.22	14	17.23	16.70	39	3,140	1.24%
2020/12/21	35	17.02	10	16.95	17.10	25	3,054	0.82%
2020/12/18	10	16.85	0	0.00	16.90	10	3,016	0.33%
2020/12/16	0	0.00	9	16.83	16.90	-9	3,022	-0.30%
2020/12/15	20	16.80	5	16.73	16.70	15	2,997	0.50%
2020/12/14	2	16.90	0	0.00	16.90	2	2,957	0.07%
2020/12/11	15	16.92	51	17.06	17.00	-36	2,926	-1.23%
2020/12/10	45	16.96	42.1	17.12	16.90	2.9	2,831	0.10%
2020/12/09	1	17.00	8	16.94	17.05	-7	2,689	-0.26%
2020/12/08	56	16.88	14	16.79	16.75	42	2,584	1.63%
2020/12/07	5	16.45	48	16.61	17.20	-43	2,427	-1.77%
2020/12/04	16	15.90	1.1	15.85	15.95	14.9	2,072	0.72%
2020/12/03	15	15.85	5	15.95	15.80	10	2,029	0.49%
2020/12/02	4	15.81	0	0.00	15.80	4	2,149	0.19%
2020/12/01	3	15.77	0	0.00	15.85	3	2,166	0.14%
2020/11/30	3	15.72	0	0.00	15.80	3	2,155	0.14%
2020/11/27	2	15.70	0	0.00	15.75	2	2,186	0.09%
2020/11/26	1	15.75	0	0.00	15.75	1	2,278	0.04%
2020/11/25	2	15.58	10	15.60	15.65	-8	2,444	-0.33%
2020/11/24	8	15.51	0	0.00	15.55	8	2,438	0.33%
2020/11/20	2	15.35	0	0.00	15.35	2	2,463	0.08%
2020/11/19	6	15.20	5	15.26	15.20	1	2,498	0.04%
2020/11/18	0.8	15.25	6.3	15.20	15.25	-5.5	2,493	-0.22%
2020/11/17	0	0.00	10	15.20	15.25	-10	2,530	-0.40%
2020/11/16	2	15.05	10	15.05	15.20	-8	2,634	-0.30%
2020/11/13	11	14.95	0	0.00	14.95	11	2,649	0.42%
2020/11/10	1	15.05	1	15.15	15.05	0	2,697	0.00%
2020/11/09	0	15.00	8	15.05	15.00	-8	2,708	-0.30%
2020/11/06	0	0.00	14	14.95	14.90	-14	2,804	-0.50%
2020/11/05	0	0.00	0.1	15.00	14.90	-0.1	2,913	0.00%
2020/11/04	0	0.00	5.3	14.72	14.90	-5.3	3,122	-0.17%
2020/11/03	8	14.75	0	0.00	14.80	8	3,388	0.24%
2020/10/30	5	14.70	0	0.00	14.70	5	3,807	0.13%
2020/10/27	1.9	14.97	0	0.00	15.00	1.9	4,380	0.04%
2020/10/26	0	0.00	0.8	15.15	15.15	-0.8	4,587	-0.02%
2020/10/21	10	14.85	10	14.95	15.00	0	4,891	0.00%
2020/10/19	0	0.00	19	14.93	15.10	-19	5,112	-0.37%
2020/10/15	25	14.84	5	14.85	14.85	20	5,341	0.37%
2020/10/14	3	14.90	5	14.90	14.95	-2	5,382	-0.04%
2020/10/12	30	15.02	0	0.00	15.00	30	5,579	0.54%
2020/10/08	0	0.00	10	15.70	15.70	-10	5,513	-0.18%
2020/09/28	0	0.00	8	15.46	15.60	-8	6,004	-0.13%
2020/09/25	0	0.00	15	15.25	15.25	-15	6,104	-0.25%
2020/09/24	15	15.25	55	15.25	15.15	-40	6,107	-0.65%
2020/09/22	4	15.75	0	0.00	15.75	4	6,012	0.07%
2020/09/21	15	16.30	5	16.15	16.15	10	5,971	0.17%
2020/09/17	10	16.10	0	0.00	16.15	10	5,993	0.17%
2020/09/16	2	16.10	0	0.00	16.10	2	5,984	0.03%
2020/09/10	5	16.20	5	16.20	16.15	0	5,981	0.00%
2020/09/09	3	16.15	20	16.03	16.15	-17	5,991	-0.28%
2020/09/08	3	16.07	5.1	16.06	16.15	-2.1	5,953	-0.03%
2020/09/07	37	16.19	39	16.67	16.10	-2	5,909	-0.03%
2020/09/04	5	16.00	3	16.00	16.05	2	5,732	0.03%
2020/09/03	15	16.05	4	16.00	15.95	11	5,688	0.19%
2020/09/02	2	15.95	2	15.80	15.80	0	5,673	0.00%
2020/09/01	5	16.16	0	0.00	16.25	5	5,642	0.09%
2020/08/31	0	0.00	29	16.32	16.30	-29	5,566	-0.52%
2020/08/28	0	0.00	10	15.50	15.60	-10	5,397	-0.19%
2020/08/27	17	15.45	0	0.00	15.35	17	5,420	0.31%
2020/08/26	2	15.75	0	0.00	15.70	2	5,356	0.04%
2020/08/25	5	15.60	25	15.80	15.85	-20	5,367	-0.37%
2020/08/21	0	0.00	7	15.50	15.45	-7	5,342	-0.13%
2020/08/20	9	15.39	15	15.20	15.20	-6	5,304	-0.11%
2020/08/19	2	15.70	0	0.00	15.70	2	5,204	0.04%
2020/08/14	0	0.00	2	15.40	15.60	-2	5,161	-0.04%
2020/08/13	1	15.50	3	15.45	15.45	-2	5,137	-0.04%
2020/08/12	0	0.00	20	15.53	15.50	-20	5,119	-0.39%
2020/08/11	25	15.98	12	15.88	15.85	13	5,022	0.26%
2020/08/10	45	16.24	7	16.12	16.05	38	4,924	0.77%
2020/08/07	7	15.60	8	15.61	15.80	-1	4,740	-0.02%
2020/08/06	31	15.96	17	15.76	15.80	14	4,474	0.31%
2020/08/05	9	15.86	27	15.67	16.00	-18	4,323	-0.42%
2020/08/04	13	15.28	15	15.13	15.10	-2	4,082	-0.05%
2020/08/03	2	16.25	47	16.19	16.25	-45	3,927	-1.15%
2020/07/31	2	16.40	65	16.40	16.40	-63	3,684	-1.71%
2020/07/30	8	16.31	115	16.41	16.40	-107	3,516	-3.04%	大賣/鉅額交易
2020/07/29	80	15.88	13	15.82	15.90	67	3,308	2.03%
2020/07/28	6	15.57	10	15.45	15.45	-4	3,208	-0.12%
2020/07/27	0	0.00	15.7	15.84	15.75	-15.7	3,130	-0.50%
2020/07/24	4	15.45	78	15.47	15.40	-74	3,019	-2.45%
2020/07/23	24	15.72	15	15.92	15.75	9	2,932	0.31%
2020/07/22	15	15.63	2	15.68	15.75	13	2,821	0.46%
2020/07/21	6	15.25	27	15.30	15.40	-21	2,687	-0.78%
2020/07/20	20	15.15	20	15.08	15.15	0	2,551	0.00%
2020/07/17	76	15.15	36	15.18	15.10	40	2,499	1.60%
2020/07/15	15	14.85	0	0.00	14.90	15	2,306	0.65%
2020/07/14	0	0.00	5	14.90	14.90	-5	2,289	-0.22%
2020/07/13	0	0.00	5	14.85	15.00	-5	2,261	-0.22%
2020/07/10	16	14.87	0	0.00	14.75	16	2,265	0.71%
2020/07/09	27	15.03	50	15.00	15.00	-23	2,215	-1.04%
2020/07/08	15	14.52	10	14.65	14.65	5	2,028	0.25%
2020/07/07	15	14.22	10	14.25	14.35	5	1,981	0.25%
2020/07/06	20	14.07	0	0.00	14.20	20	2,011	0.99%
2020/06/30	0	0.00	10	13.75	13.65	-10	1,986	-0.50%
2020/06/29	10	13.55	8	13.55	13.65	2	2,045	0.10%
2020/06/24	0	0.00	2	13.85	13.75	-2	2,063	-0.10%
2020/06/22	0	0.00	1	13.85	13.85	-1	2,128	-0.05%
2020/06/16	10	13.65	0	0.00	13.80	10	2,083	0.48%
2020/06/10	20	13.80	0	0.00	13.80	20	2,049	0.98%
2020/06/09	10	13.80	1	13.80	13.80	9	2,095	0.43%
2020/06/04	0	0.00	11	13.74	13.85	-11	2,101	-0.52%
2020/06/03	52	13.61	0	0.00	13.70	52	2,104	2.47%
2020/06/01	0	0.00	2	13.40	13.40	-2	2,061	-0.10%
2020/05/25	3	13.20	0	0.00	13.25	3	2,063	0.15%
2020/05/22	0	0.00	4	13.10	13.10	-4	2,066	-0.19%
2020/05/21	5	13.15	0	0.00	13.20	5	2,074	0.24%
2020/05/19	3	13.35	10	13.30	13.30	-7	2,001	-0.35%
2020/05/15	0	0.00	7	13.25	13.25	-7	1,975	-0.35%
2020/05/12	0	0.00	4	13.35	13.30	-4	1,952	-0.20%
2020/05/08	1	13.35	0	0.00	13.35	1	1,934	0.05%
2020/05/07	0	0.00	5	13.20	13.30	-5	1,954	-0.26%
2020/05/05	10	13.20	0	0.00	13.25	10	1,983	0.50%
2020/05/04	10	13.21	0	0.00	13.15	10	1,994	0.50%
2020/04/30	5	13.37	0	0.00	13.45	5	1,997	0.25%
2020/04/29	0	0.00	12	13.20	13.20	-12	1,993	-0.60%
2020/04/28	2	13.00	0	0.00	13.05	2	1,975	0.10%
2020/04/27	0	0.00	10	12.95	12.95	-10	1,996	-0.50%
2020/04/17	0	0.00	1	13.10	12.95	-1	2,008	-0.05%
2020/04/16	11	13.00	0	0.00	12.95	11	1,978	0.56%
2020/04/15	0	0.00	3	13.05	13.10	-3	1,972	-0.15%
2020/04/14	8	12.65	3	12.80	12.85	5	1,944	0.26%
2020/04/10	1	12.65	1	12.65	12.70	0	1,932	0.00%
2020/04/09	13	12.56	0	0.00	12.60	13	1,930	0.67%
2020/04/08	10	12.80	32	12.80	12.85	-22	1,879	-1.17%
2020/04/06	1	12.75	0	0.00	12.70	1	1,828	0.05%
2020/04/01	21	12.82	0	0.00	12.85	21	1,792	1.17%
2020/03/31	12	13.07	10	13.00	13.00	2	1,762	0.11%
2020/03/30	2	12.68	39	12.68	12.80	-37	1,699	-2.18%
2020/03/27	30	12.55	14	12.52	12.55	16	1,630	0.98%
2020/03/24	3	11.20	0	0.00	11.30	3	1,588	0.19%
2020/03/20	20	11.10	0	0.00	11.25	20	1,619	1.24%
2020/03/19	0	0.00	20.4	11.09	10.70	-20.4	1,617	-1.26%
2020/03/18	8	11.25	4	11.20	11.20	4	1,586	0.25%
2020/03/17	8	11.39	0	0.00	11.30	8	1,619	0.49%
2020/03/16	10	11.80	14	11.90	11.60	-4	1,623	-0.25%
2020/03/13	1	11.65	0	0.00	12.00	1	1,610	0.06%
2020/03/12	48	12.62	0	0.00	12.50	48	1,582	3.03%
2020/03/11	2	13.08	15	13.17	13.05	-13	1,520	-0.85%
2020/03/10	30	13.00	0	0.00	13.15	30	1,519	1.97%
2020/03/05	10	13.75	0	0.00	13.80	10	1,436	0.70%
2020/03/04	3	13.75	0	0.00	13.75	3	1,438	0.21%
2020/03/02	22	13.65	0	0.00	13.70	22	1,433	1.53%
2020/02/27	0	0.00	9	13.80	13.80	-9	1,416	-0.64%
2020/02/25	5	13.85	0	0.00	13.90	5	1,401	0.36%
2020/02/24	15	13.88	0	0.00	13.90	15	1,391	1.08%
2020/02/21	0	0.00	8	13.95	14.00	-8	1,376	-0.58%
2020/02/20	10	14.00	1	14.05	14.00	9	1,377	0.65%
2020/02/18	0	0.00	11	13.90	13.95	-11	1,373	-0.80%
2020/02/17	20	13.90	0	0.00	13.95	20	1,376	1.45%
2020/02/13	0	0.00	2	14.00	13.95	-2	1,385	-0.14%
2020/02/10	2	13.95	0	0.00	13.95	2	1,445	0.14%
2020/02/07	0	0.00	3	14.15	14.05	-3	1,477	-0.20%
2020/02/06	0	0.00	26	14.19	14.20	-26	1,482	-1.75%
2020/02/05	15	14.07	0	0.00	14.05	15	1,479	1.01%
2020/02/04	0	0.00	20	14.15	14.20	-20	1,473	-1.36%
2020/02/03	20	13.80	0	0.00	13.90	20	1,437	1.39%
2020/01/30	4	14.23	57	14.14	14.05	-53	1,385	-3.83%
2020/01/14	2	14.70	0	0.00	14.75	2	1,284	0.16%
2020/01/13	0.3	14.65	0	0.00	14.70	0.3	1,273	0.03%
2020/01/09	1	14.55	0	0.00	14.45	1	1,268	0.08%
2020/01/08	0	0.00	23	14.45	14.45	-23	1,263	-1.82%
2020/01/07	0	0.00	3	14.60	14.60	-3	1,239	-0.24%
2020/01/06	0	0.00	5	14.75	14.75	-5	1,233	-0.41%
2020/01/03	0	0.00	1	14.85	14.90	-1	1,216	-0.08%
2020/01/02	7	14.69	24	14.79	14.75	-17	1,193	-1.42%
2019/12/31	0	0.00	7	14.42	14.45	-7	1,145	-0.61%
2019/12/27	10	14.45	0	0.00	14.45	10	1,126	0.89%
2019/12/20	1	14.25	5	14.25	14.25	-4	1,110	-0.36%
2019/12/19	0	0.00	20	14.50	14.45	-20	1,076	-1.86%
2019/12/18	5	14.50	0	0.00	14.50	5	1,057	0.47%
2019/12/17	0	0.00	3	14.45	14.50	-3	1,032	-0.29%
2019/12/13	4	14.35	0	0.00	14.40	4	1,012	0.40%
2019/12/12	0	0.00	2	14.35	14.35	-2	999	-0.20%
2019/12/11	0	0.00	1	14.20	14.20	-1	959	-0.10%
2019/12/09	0	0.00	41	14.00	14.05	-41	970	-4.22%
2019/12/06	1	13.80	0	0.00	13.80	1	950	0.11%
2019/12/05	40	13.85	0	0.00	13.90	40	985	4.06%
2019/11/29	0	0.00	3	13.80	13.80	-3	1,006	-0.30%
2019/11/26	10	13.95	0	0.00	13.85	10	993	1.01%
2019/11/20	0	0.00	10	13.80	13.85	-10	969	-1.03%
2019/11/15	3	13.70	0	0.00	13.75	3	967	0.31%
2019/11/14	2	13.60	8	13.63	13.65	-6	980	-0.61%
2019/11/11	0	0.00	10	13.78	13.65	-10	988	-1.01%
2019/11/08	1	13.90	10	13.90	13.90	-9	975	-0.92%
2019/11/07	6	13.79	8	13.75	13.80	-2	960	-0.21%
2019/11/06	12	13.66	0	0.00	13.75	12	952	1.26%
2019/11/05	1	13.50	0	0.00	13.50	1	893	0.11%
2019/11/04	15	13.30	0	0.00	13.35	15	882	1.70%
2019/10/31	0	0.00	0.1	13.15	13.20	-0.1	856	-0.01%
2019/10/28	4	13.15	0	0.00	13.10	4	898	0.45%
2019/10/17	1	13.35	1	13.30	13.30	0	985	0.00%
2019/10/16	0	0.00	1	13.30	13.30	-1	1,006	-0.10%
2019/10/14	0	0.00	5	13.15	13.30	-5	1,059	-0.47%
2019/10/08	0	0.00	5	13.10	13.10	-5	1,099	-0.45%
2019/10/04	0	0.00	5	13.00	12.95	-5	1,127	-0.44%
2019/10/03	2	13.00	10	12.95	12.95	-8	1,139	-0.70%
2019/09/23	0	0.00	11	13.25	13.20	-11	1,153	-0.95%
2019/09/19	0	0.00	20	13.25	13.25	-20	1,150	-1.74%
2019/09/18	5	13.30	0	0.00	13.25	5	1,151	0.43%
2019/09/17	0	0.00	5	13.20	13.20	-5	1,148	-0.44%
2019/09/11	0	0.00	5	13.30	13.30	-5	1,201	-0.42%
2019/09/10	0	0.00	5.1	13.15	13.20	-5.1	1,193	-0.42%
2019/09/09	0	0.00	5	13.15	13.15	-5	1,188	-0.42%
2019/09/03	0	0.00	5	12.70	12.75	-5	1,179	-0.42%
2019/08/30	5	12.75	0	0.00	12.75	5	1,206	0.41%
2019/08/29	0	0.00	8	12.65	12.70	-8	1,213	-0.66%
2019/08/28	5	12.60	0	0.00	12.75	5	1,222	0.41%
2019/08/23	0	0.00	5	12.85	12.85	-5	1,243	-0.40%
2019/08/21	5	12.65	0	0.00	12.65	5	1,338	0.37%
2019/08/12	5	12.70	0	0.00	12.70	5	1,305	0.38%
2019/08/08	5	12.55	0	0.00	12.60	5	1,311	0.38%
2019/08/07	0	0.00	2	12.35	12.40	-2	1,294	-0.15%
2019/07/31	5	12.75	0	0.00	12.70	5	1,326	0.38%
2019/07/30	1	12.80	0	0.00	12.80	1	1,317	0.08%
2019/07/29	1	12.80	0	0.00	12.85	1	1,335	0.07%
2019/07/26	1	12.85	0	0.00	12.90	1	1,328	0.08%
2019/07/22	0	0.00	23.6	13.00	13.00	-23.6	1,350	-1.75%
2019/07/18	3	13.05	0	0.00	13.15	3	1,569	0.19%
2019/07/16	0	0.00	40	13.15	13.10	-40	1,656	-2.41%
2019/07/12	0	0.00	5	13.80	13.80	-5	1,718	-0.29%
2019/07/10	15	13.82	0	0.00	13.85	15	1,765	0.85%
2019/07/05	0	0.00	2	13.70	13.75	-2	1,733	-0.12%
2019/07/04	20	13.80	0	0.00	13.80	20	1,739	1.15%
2019/07/02	0.5	13.75	0	0.00	13.75	0.5	1,781	0.03%
2019/06/24	0	0.00	3	13.65	13.65	-3	1,776	-0.17%
2019/06/21	10	13.70	0	0.00	13.40	10	1,767	0.57%
2019/06/20	10	13.65	0	0.00	13.65	10	1,734	0.58%
2019/05/29	0	0.00	2	13.35	13.40	-2	1,652	-0.12%
2019/05/27	0	0.00	1	13.55	13.60	-1	1,584	-0.06%
2019/05/14	0	0.00	6	13.40	13.45	-6	1,558	-0.38%
2019/05/13	0	0.00	32	13.40	13.40	-32	1,561	-2.05%
2019/05/08	30	13.25	36.1	13.20	13.25	-6.1	1,501	-0.41%
2019/05/07	0	0.00	30	13.30	13.30	-30	1,499	-2.00%
2019/05/06	10	13.30	0	0.00	13.30	10	1,508	0.66%
2019/05/03	10	13.60	0	0.00	13.60	10	1,487	0.67%
2019/05/02	10	13.50	0	0.00	13.50	10	1,480	0.68%
2019/04/30	40	13.36	0	0.00	13.45	40	1,477	2.71%
2019/04/29	10	13.22	0	0.00	13.25	10	1,450	0.69%
2019/04/25	21	12.95	0	0.00	12.70	21	1,407	1.49%
2019/04/23	25	13.06	0	0.00	13.00	25	1,188	2.10%
2019/04/22	0.3	13.15	0	0.00	13.10	0.3	1,134	0.02%
2019/04/18	3	13.50	0	0.00	13.40	3	1,042	0.29%
2019/04/17	6	13.55	0	0.00	13.60	6	966	0.62%
2019/04/11	0	0.00	4	14.25	14.05	-4	985	-0.41%
2019/04/09	0	0.00	13	14.28	14.30	-13	1,028	-1.26%
2019/04/03	0	0.00	1.1	14.00	14.00	-1.1	994	-0.11%
2019/04/02	0	0.00	2	13.95	14.00	-2	999	-0.20%
2019/04/01	0	0.00	20	14.05	13.85	-20	999	-2.00%
2019/03/29	5	13.90	1	13.90	13.95	4	995	0.40%
2019/03/27	0	0.00	1	14.00	14.05	-1	1,140	-0.09%
2019/03/26	0	0.00	3	14.00	14.00	-3	1,245	-0.24%
2019/03/22	0	0.00	4	14.00	14.10	-4	1,301	-0.31%
2019/03/21	2	13.90	0	0.00	13.95	2	1,267	0.16%
2019/03/20	0.5	13.90	0	0.00	13.95	0.5	1,264	0.04%
2019/03/15	0	0.00	5	13.60	13.65	-5	1,213	-0.41%
2019/03/11	0	0.00	4	13.65	13.60	-4	1,202	-0.33%
2019/02/20	0	0.00	1	13.45	13.40	-1	1,115	-0.09%
2019/02/18	0	0.00	1	13.40	13.35	-1	1,104	-0.09%
2019/02/13	3	13.45	2	13.40	13.45	1	1,089	0.09%
2019/01/30	0	0.00	7	13.13	13.20	-7	1,059	-0.66%
2019/01/17	7	13.00	0	0.00	12.95	7	1,007	0.69%
2019/01/11	0	0.00	40	12.85	12.80	-40	1,012	-3.95%
2019/01/07	5	12.35	0	0.00	12.50	5	978	0.51%
2019/01/04	0	0.00	42.1	12.06	12.20	-42.1	950	-4.43%
2019/01/03	0	0.00	6	11.99	12.00	-6	943	-0.64%
2019/01/02	0	0.00	1.9	11.93	11.85	-1.9	930	-0.21%
2018/12/28	1	11.45	0	0.00	11.50	1	878	0.11%
2018/12/26	1	11.30	1	11.45	11.30	0	869	0.00%
2018/12/25	3	11.08	1	11.20	11.25	2	865	0.23%
2018/12/21	2	11.00	2	11.07	11.00	0	863	0.00%
2018/12/19	39	11.46	12.6	11.64	11.35	26.4	706	3.74%
2018/12/18	15	11.87	0	0.00	11.80	15	599	2.50%
2018/12/14	2	12.45	0	0.00	12.50	2	560	0.36%
2018/12/12	0	0.00	2	12.45	12.45	-2	584	-0.34%
2018/11/23	40	12.55	0	0.00	12.55	40	648	6.17%
2018/11/19	0	0.00	18	12.85	12.85	-18	658	-2.73%
2018/11/16	0	0.00	5	12.80	12.85	-5	663	-0.75%
2018/11/15	6	12.63	0	0.00	12.65	6	660	0.91%
2018/11/14	6	12.60	0	0.00	12.60	6	664	0.90%
2018/11/13	0	0.00	10	12.55	12.60	-10	668	-1.50%
2018/11/12	6	12.60	0	0.00	12.70	6	669	0.90%
2018/11/08	0	0.00	3	12.92	12.95	-3	678	-0.44%
2018/11/06	6	12.68	0	0.00	12.75	6	693	0.86%
2018/10/29	6	12.30	0	0.00	12.40	6	744	0.81%
2018/10/24	2	12.50	0	0.00	12.45	2	760	0.26%
2018/10/22	0	0.00	3	12.85	12.80	-3	753	-0.40%
2018/10/19	5	12.80	40	13.18	12.80	-35	745	-4.70%
2018/10/18	0	0.00	8	13.27	13.30	-8	785	-1.02%
2018/10/16	3	13.05	0	0.00	13.25	3	907	0.33%
2018/10/12	6	13.15	3	13.40	13.50	3	940	0.32%
2018/10/11	2	13.20	1.3	13.21	13.35	0.7	944	0.07%
2018/10/05	0	0.00	19	14.10	14.00	-19	932	-2.04%
2018/09/27	0	0.00	1	14.40	14.40	-1	937	-0.11%
2018/09/25	0	0.00	2	14.35	14.30	-2	963	-0.21%
2018/09/20	0	0.00	6	14.28	14.25	-6	954	-0.63%
2018/09/18	0	0.00	5	14.10	14.15	-5	936	-0.53%
2018/09/12	0	0.00	10	14.00	14.00	-10	954	-1.05%
2018/09/10	0	0.00	10	13.90	13.95	-10	960	-1.04%
2018/09/07	0	0.00	12	13.95	13.95	-12	974	-1.23%
2018/08/29	0	0.00	1.5	13.88	13.85	-1.5	1,129	-0.14%
2018/08/20	0	0.00	10	13.90	13.95	-10	1,162	-0.86%
2018/08/17	0	0.00	10	13.95	13.90	-10	1,166	-0.86%
2018/08/16	0	0.00	10	13.85	13.95	-10	1,183	-0.84%
2018/08/14	0	0.00	22	13.93	14.00	-22	1,188	-1.85%
2018/08/08	0	0.00	3	14.15	14.10	-3	1,183	-0.25%
2018/07/30	0	0.00	2	14.05	14.05	-2	1,224	-0.16%
2018/07/27	12	14.10	4	14.05	14.00	8	1,222	0.65%
2018/07/26	13	14.05	3	14.05	14.10	10	1,226	0.82%
2018/07/25	0	0.00	10	13.95	14.00	-10	1,223	-0.82%
2018/07/24	17	14.96	0	0.00	15.00	17	1,168	1.45%
2018/07/23	0	0.00	3	15.00	14.95	-3	1,092	-0.27%
2018/07/19	2	14.93	5	14.90	14.90	-3	1,036	-0.29%
2018/07/18	5	14.85	0	0.00	14.85	5	1,016	0.49%
2018/07/17	3	14.78	2	14.80	14.80	1	1,015	0.10%
2018/07/16	17	14.85	0	0.00	14.75	17	1,011	1.68%
2018/07/10	10	14.80	0	0.00	14.85	10	1,004	1.00%
2018/07/09	1	14.70	0	0.00	14.80	1	1,012	0.10%
2018/07/06	6	14.69	0	0.00	14.65	6	1,021	0.59%
2018/07/05	1	14.70	2	14.70	14.65	-1	1,055	-0.09%
2018/07/04	1	14.70	0	0.00	14.70	1	1,072	0.09%
2018/06/29	0	0.00	15	14.75	14.85	-15	1,058	-1.42%
2018/06/27	0	0.00	13	14.75	14.75	-13	1,061	-1.22%
2018/06/21	0	0.00	60	15.00	14.95	-60	1,075	-5.58%
2018/06/20	0	0.00	10	14.90	14.95	-10	1,075	-0.93%
2018/06/15	1	14.90	12	15.15	15.15	-11	1,050	-1.05%
2018/06/14	5	14.95	5	14.95	14.95	0	1,023	0.00%
2018/06/13	4	14.95	216.5	14.98	14.95	-212.5	1,020	-20.82%	大賣/鉅額交易
2018/06/12	6	14.95	20	14.95	14.90	-14	1,033	-1.35%
2018/06/11	0	0.00	14	14.90	14.90	-14	1,018	-1.37%
2018/06/08	0	0.00	15	14.97	14.90	-15	1,011	-1.48%
2018/06/07	0	0.00	7	14.81	14.95	-7	987	-0.71%
2018/06/06	5	14.65	36	14.66	14.70	-31	944	-3.28%
2018/06/04	0	0.00	5	14.50	14.60	-5	965	-0.52%
2018/05/31	0	0.00	5	14.55	14.60	-5	964	-0.52%
2018/05/29	10	14.70	0	0.00	14.60	10	964	1.04%
2018/05/28	0	0.00	3	14.60	14.65	-3	968	-0.31%
2018/05/24	5	14.60	0	0.00	14.60	5	979	0.51%
2018/05/22	3	14.60	1	14.60	14.55	2	981	0.20%
2018/05/21	0	0.00	0	14.50	14.60	0	991	0.00%
2018/05/18	0	0.00	5	14.57	14.50	-5	991	-0.50%
2018/05/16	6	14.60	10	14.55	14.60	-4	1,020	-0.39%
2018/05/15	0	0.00	10	14.60	14.60	-10	1,059	-0.94%
2018/05/14	0	0.00	12	14.56	14.60	-12	1,125	-1.07%
2018/05/10	17	14.54	10	14.55	14.50	7	1,142	0.61%
2018/05/09	2	14.55	70	14.60	14.55	-68	1,112	-6.11%
2018/05/08	8	14.82	0	0.00	14.85	8	1,094	0.73%
2018/05/07	10	14.80	0	0.00	14.80	10	1,122	0.89%
2018/05/02	0	0.00	16	14.90	14.95	-16	1,190	-1.34%
2018/04/26	0	0.00	3	14.75	14.70	-3	1,227	-0.24%
2018/04/24	0	0.00	50	14.80	14.80	-50	1,300	-3.85%
2018/04/23	16	14.75	18	14.85	14.75	-2	1,307	-0.15%
2018/04/18	1	14.70	0	0.00	14.65	1	1,376	0.07%
2018/04/17	9	14.73	0	0.00	14.65	9	1,390	0.65%
2018/04/16	0	0.00	10	14.75	14.70	-10	1,412	-0.71%
2018/04/13	2	14.80	0	0.00	14.85	2	1,448	0.14%
2018/04/12	1	14.80	0	0.00	14.85	1	1,481	0.07%
2018/04/11	19	14.80	0	0.00	14.80	19	1,477	1.29%
2018/04/10	0	0.00	14	14.90	14.95	-14	1,454	-0.96%
2018/04/09	0	0.00	11	14.85	14.85	-11	1,458	-0.75%
2018/04/03	0	0.00	3	14.70	14.75	-3	1,468	-0.20%
2018/03/31	5	14.75	0	0.00	14.70	5	1,489	0.34%
2018/03/30	19	14.72	0	0.00	14.70	19	1,490	1.27%
2018/03/29	20	14.70	30	14.65	14.70	-10	1,492	-0.67%
2018/03/27	0	0.00	12	14.60	14.60	-12	1,484	-0.81%
2018/03/26	5	14.30	0	0.00	14.25	5	1,461	0.34%
2018/03/23	11	14.30	0	0.00	14.30	11	1,460	0.75%
2018/03/22	0	0.00	4	14.50	14.50	-4	1,456	-0.27%
2018/03/20	0	0.00	30	14.50	14.50	-30	1,503	-2.00%
2018/03/16	2	14.40	40	14.53	14.90	-38	1,592	-2.39%
2018/03/14	4	14.55	1	14.50	14.50	3	1,591	0.19%
2018/03/13	5	14.35	0	0.00	14.45	5	1,598	0.31%
2018/03/12	10	14.35	12	14.35	14.45	-2	1,688	-0.12%
2018/03/09	17	14.29	0	0.00	14.35	17	1,769	0.96%
2018/03/08	10	14.35	0	0.00	14.40	10	1,886	0.53%
2018/03/07	0	0.00	2	14.45	14.50	-2	1,978	-0.10%
2018/03/06	0	0.00	10	14.50	14.50	-10	2,180	-0.46%
2018/03/05	0	0.00	10.6	14.49	14.45	-10.6	2,222	-0.48%
2018/02/27	0	0.00	2	14.75	14.75	-2	2,270	-0.09%
2018/02/21	0	0.00	53	14.51	14.70	-53	2,363	-2.24%
2018/02/12	10	14.30	0	0.00	14.35	10	2,356	0.42%
2018/02/09	55	14.10	5	14.10	14.20	50	2,349	2.13%
2018/02/08	2	14.40	20	14.35	14.45	-18	2,331	-0.77%
2018/02/07	0	0.00	22	14.51	14.45	-22	2,307	-0.95%
2018/02/06	51	14.35	10	14.70	14.20	41	2,270	1.81%
2018/02/05	0	0.00	22	14.95	15.00	-22	2,208	-1.00%
2018/02/02	10	15.30	0	0.00	15.30	10	2,180	0.46%
2018/02/01	10	15.40	3.1	15.35	15.40	6.9	2,180	0.32%
2018/01/31	0	0.00	3	15.30	15.40	-3	2,193	-0.14%
2018/01/30	40	15.50	0	0.00	15.40	40	2,198	1.82%
2018/01/29	12	15.69	1	15.60	15.60	11	2,181	0.50%
2018/01/26	11	15.44	0	0.00	15.45	11	2,132	0.52%
2018/01/25	0	0.00	10	15.30	15.30	-10	2,098	-0.48%
2018/01/24	0	0.00	20.1	15.25	15.30	-20.1	2,082	-0.96%
2018/01/23	3	15.30	0.2	15.30	15.30	2.8	2,071	0.14%
2018/01/22	3	15.30	1	15.30	15.40	2	2,055	0.10%
2018/01/19	10	15.35	150	15.35	15.30	-140	2,037	-6.87%	大賣/鉅額交易
2018/01/18	0	0.00	157	15.30	15.25	-157	1,996	-7.86%	大賣/鉅額交易
2018/01/17	0	0.00	59	15.19	15.20	-59	1,948	-3.03%
2018/01/16	4	15.15	2	15.15	15.25	2	1,923	0.10%
2018/01/15	80	15.05	3	15.05	15.10	77	1,885	4.08%
2018/01/12	17	14.95	0	0.00	15.00	17	1,860	0.91%
2018/01/11	10	14.85	0	0.00	14.90	10	1,842	0.54%
2018/01/10	50	15.00	75	15.00	15.00	-25	1,835	-1.36%
2018/01/09	12	15.01	20	15.05	15.00	-8	1,810	-0.44%
2018/01/08	208	14.90	3	14.90	14.90	205	1,776	11.54%	大買/鉅額交易
2018/01/05	2	14.68	0	0.00	14.70	2	1,733	0.12%
2018/01/03	0	0.00	11	14.60	14.65	-11	1,726	-0.64%
2018/01/02	0	0.00	15	14.50	14.50	-15	1,701	-0.88%