聯成 (1313)-群益金鼎-北高雄券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.25
漲跌
--
漲幅
0.00%
成交量
1,435張
產業
上市塑膠類股
468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

聯成 (1313)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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	1.1	13.21	2	13.18	13.25	-0.9	1,544	-0.06%
2024/05/09	94.2	13.39	1	13.20	13.25	93.2	1,540	6.04%
2024/05/08	5.4	13.51	0	0.00	13.45	5.4	1,507	0.36%
2024/05/07	0	0.00	8	13.45	13.50	-8	1,516	-0.53%
2024/05/06	1	13.75	1	13.65	13.65	0	1,547	0.00%
2024/05/03	1.3	13.71	3	13.70	13.70	-1.7	1,560	-0.11%
2024/05/02	0	0.00	2	13.90	13.90	-2	1,550	-0.13%
2024/04/30	2	13.90	2	13.75	13.75	0	1,555	0.00%
2024/04/29	40.3	13.84	25	13.81	14.05	15.3	1,534	1.00%
2024/04/26	6	13.55	0	0.00	13.60	6	1,494	0.40%
2024/04/25	25	13.44	20	13.43	13.45	5	1,484	0.34%
2024/04/24	20.1	13.48	20	13.50	13.45	0.1	1,483	0.00%
2024/04/23	30.2	13.45	30	13.47	13.55	0.2	1,512	0.01%
2024/04/22	1.2	13.41	0	0.00	13.45	1.2	1,543	0.08%
2024/04/19	0.1	13.39	3	13.30	13.30	-2.9	1,531	-0.19%
2024/04/18	0.1	13.30	0	0.00	13.45	0.1	1,505	0.00%
2024/04/17	0.1	13.44	0	0.00	13.35	0.1	1,499	0.01%
2024/04/16	0	13.40	0	0.00	13.40	0	1,500	0.00%
2024/04/15	0.1	13.50	0	0.00	13.55	0.1	1,491	0.01%
2024/04/12	1.1	13.46	0	0.00	13.50	1.1	1,485	0.08%
2024/04/11	45.2	13.70	0	0.00	13.50	45.2	1,478	3.06%
2024/04/10	0.1	13.90	2	13.80	13.75	-1.9	1,457	-0.13%
2024/04/09	0.1	13.65	10	13.55	13.50	-9.9	1,436	-0.69%
2024/04/08	0.3	13.29	0	0.00	13.20	0.3	1,406	0.02%
2024/04/03	10.1	13.21	10	13.15	13.15	0.1	1,398	0.01%
2024/04/02	0.2	13.45	0	0.00	13.30	0.2	1,400	0.01%
2024/03/29	0.1	13.30	0	0.00	13.25	0.1	1,393	0.00%
2024/03/28	0.1	13.29	0	0.00	13.25	0.1	1,408	0.00%
2024/03/26	30	13.25	30	13.20	13.20	0	1,420	0.00%
2024/03/25	0.4	13.18	0	0.00	13.15	0.4	1,413	0.03%
2024/03/22	0.2	13.27	0	0.00	13.20	0.2	1,409	0.02%
2024/03/21	0.5	13.44	0	0.00	13.50	0.5	1,405	0.04%
2024/03/19	0.3	13.15	0	0.00	13.15	0.3	1,384	0.02%
2024/03/18	0.8	13.30	0	0.00	13.20	0.8	1,357	0.06%
2024/03/15	0.2	13.41	0	0.00	13.25	0.2	1,341	0.02%
2024/03/13	0.1	13.70	0	0.00	13.60	0.1	1,329	0.00%
2024/03/12	0.1	13.90	0	0.00	13.85	0.1	1,320	0.01%
2024/03/11	0.1	13.85	0	0.00	13.75	0.1	1,335	0.01%
2024/03/08	2.6	13.62	0	0.00	13.65	2.6	1,349	0.20%
2024/03/06	0.1	14.50	0.1	14.55	14.50	0	1,272	0.00%
2024/03/05	0.7	14.49	0	0.00	14.35	0.7	1,276	0.06%
2024/03/04	9.3	14.65	0	0.00	14.50	9.3	1,273	0.73%
2024/03/01	14	14.65	0	0.00	14.70	14	1,259	1.11%
2024/02/29	0.2	14.75	0	0.00	14.65	0.2	1,260	0.02%
2024/02/27	0	15.00	0	0.00	14.80	0	1,250	0.00%
2024/02/26	0.1	15.05	0	0.00	15.05	0.1	1,261	0.01%
2024/02/23	0.2	15.10	0	0.00	15.05	0.2	1,263	0.01%
2024/02/21	0	15.40	2	15.35	15.35	-2	1,283	-0.15%
2024/02/20	51	15.44	0	0.00	15.45	51	1,293	3.94%
2024/02/19	5	15.45	0	0.00	15.55	5	1,305	0.38%
2024/02/16	0	15.15	0	0.00	15.20	0	1,340	0.00%
2024/02/15	2.1	15.00	0	0.00	15.10	2.1	1,356	0.15%
2024/02/05	0.1	14.75	0	0.00	14.80	0.1	1,360	0.01%
2024/02/02	0.3	15.00	0	0.00	15.00	0.3	1,429	0.02%
2024/02/01	0	15.15	0	0.00	15.15	0	1,450	0.00%
2024/01/30	0.1	14.99	0	0.00	14.95	0.1	1,441	0.01%
2024/01/29	0.1	15.10	0	0.00	15.10	0.1	1,424	0.01%
2024/01/25	0.1	14.39	0	0.00	14.30	0.1	1,372	0.01%
2024/01/24	0	14.30	0	0.00	14.35	0	1,369	0.00%
2024/01/22	0.5	14.21	1	14.10	14.10	-0.5	1,351	-0.04%
2024/01/19	0	14.20	0	0.00	14.25	0	1,355	0.00%
2024/01/17	0.3	14.24	0	0.00	14.20	0.3	1,361	0.02%
2024/01/16	0.7	14.70	0	0.00	14.40	0.7	1,324	0.06%
2024/01/11	0	14.90	0	0.00	14.80	0	1,302	0.00%
2024/01/10	0.2	14.90	0	0.00	14.80	0.2	1,310	0.01%
2024/01/09	13	15.00	0	0.00	14.95	13	1,302	1.00%
2024/01/08	0	0.00	0.7	15.10	15.15	-0.7	1,296	-0.05%
2024/01/03	9	15.09	1	15.05	15.05	8	1,353	0.59%
2024/01/02	52.2	15.14	0	0.00	15.10	52.2	1,346	3.87%
2023/12/27	0.1	15.30	0	0.00	15.30	0.1	1,361	0.01%
2023/12/25	0.1	15.05	0	0.00	15.00	0.1	1,357	0.01%
2023/12/22	0	15.30	0	0.00	15.10	0	1,350	0.00%
2023/12/19	0	15.55	0	0.00	15.50	0	1,323	0.00%
2023/12/18	0.1	15.80	0	0.00	15.85	0.1	1,325	0.01%
2023/12/15	0.1	15.75	0	0.00	15.85	0.1	1,320	0.00%
2023/12/14	2.2	15.60	5	15.55	15.55	-2.9	1,307	-0.22%
2023/12/13	2.2	15.54	0	0.00	15.55	2.2	1,302	0.17%
2023/12/07	0.1	16.25	0	0.00	15.95	0.1	1,297	0.01%
2023/12/06	1	16.45	1	16.25	16.20	0	1,291	0.00%
2023/12/01	0	0.00	1	16.05	16.10	-1	1,266	-0.08%
2023/11/21	0.1	15.95	0	0.00	16.00	0.1	1,305	0.01%
2023/11/20	0.1	16.05	0	0.00	16.15	0.1	1,295	0.01%
2023/11/16	3.1	16.20	2	16.30	16.20	1.1	1,290	0.09%
2023/11/10	1	15.55	1	15.45	15.55	0	1,230	0.00%
2023/11/08	1	15.25	1	15.25	15.25	0	1,200	0.00%
2023/10/27	0.6	14.81	0	0.00	14.95	0.6	1,716	0.04%
2023/10/25	2	14.70	0.1	14.70	14.80	1.9	1,853	0.10%
2023/10/17	0.1	15.15	0	0.00	15.05	0.1	2,414	0.00%
2023/10/11	0	0.00	4	15.30	15.20	-4	3,165	-0.13%
2023/10/06	0.1	15.00	0	0.00	14.90	0.1	3,137	0.00%
2023/10/04	0	14.75	0	0.00	14.50	0	3,142	0.00%
2023/10/02	18	14.98	2	15.05	15.00	16	3,146	0.51%
2023/09/27	0.1	14.85	0	0.00	14.80	0.1	3,155	0.00%
2023/09/21	0	15.20	0	0.00	15.10	0	3,211	0.00%
2023/09/20	0	0.00	34	15.46	15.40	-34	3,240	-1.05%
2023/09/15	12	15.40	2	15.65	15.65	10	3,416	0.29%
2023/09/14	0	0.00	4	15.65	15.65	-4	3,381	-0.12%
2023/09/11	38	15.52	15	15.53	15.45	23	3,387	0.68%
2023/09/07	0	0.00	4	15.35	15.30	-4	3,361	-0.12%
2023/09/06	0	0.00	10	15.45	15.45	-10	3,364	-0.30%
2023/09/05	2	16.05	0	0.00	15.75	2	3,352	0.06%
2023/09/04	0.1	15.58	2	15.70	15.80	-1.9	3,326	-0.06%
2023/09/01	0	15.25	0	0.00	15.30	0	3,299	0.00%
2023/08/31	0	15.25	0	0.00	15.05	0	3,308	0.00%
2023/08/30	0	0.00	1	15.30	15.30	-1	3,324	-0.03%
2023/08/28	0.1	15.15	0	0.00	15.00	0.1	3,328	0.00%
2023/08/25	0	0.00	3	15.45	15.45	-3	3,332	-0.09%
2023/08/24	0	0.00	2	15.20	15.20	-2	3,309	-0.06%
2023/08/23	0	0.00	2	15.05	15.00	-2	3,308	-0.06%
2023/08/22	0.3	15.10	0	0.00	14.95	0.3	3,306	0.01%
2023/08/21	0.2	15.20	0	0.00	15.10	0.2	3,298	0.01%
2023/08/18	0.1	15.35	0	0.00	15.30	0.1	3,281	0.00%
2023/08/16	0	14.95	0	0.00	14.85	0	3,229	0.00%
2023/08/14	0	15.30	0	0.00	15.20	0	3,190	0.00%
2023/08/11	1	15.80	0	0.00	15.80	1	3,150	0.03%
2023/08/10	0	0.00	1	15.85	15.75	-1	3,134	-0.03%
2023/08/09	2	16.30	0	0.00	16.20	2	3,095	0.06%
2023/08/08	20	16.20	5	16.25	16.35	15	3,088	0.49%
2023/08/07	2	16.25	0	0.00	16.25	2	3,067	0.07%
2023/08/02	1	17.15	1	17.50	17.05	0	2,927	0.00%
2023/08/01	5	17.34	1	17.55	17.40	4	2,796	0.14%
2023/07/28	0.2	16.75	1	16.60	16.70	-0.9	2,565	-0.03%
2023/07/27	2	17.23	0	0.00	17.15	2	2,490	0.08%
2023/07/25	0	15.75	0	0.00	15.85	0	2,120	0.00%
2023/07/24	2	15.80	0	0.00	15.80	2	2,100	0.10%
2023/07/21	0	16.10	1	16.20	16.15	-1	2,062	-0.05%
2023/07/20	2	16.10	1	16.15	16.30	1	2,039	0.05%
2023/07/19	5	15.77	5	16.15	15.75	0	1,978	0.00%
2023/07/18	22	16.71	60	16.69	16.65	-38	1,826	-2.08%
2023/07/17	1	15.25	5	15.16	15.30	-4	1,378	-0.29%
2023/07/14	2.1	14.57	11	14.39	14.55	-8.9	1,261	-0.70%
2023/07/12	0	14.25	0	0.00	14.20	0	1,244	0.00%
2023/07/11	0	14.40	5	14.35	14.30	-5	1,290	-0.39%
2023/07/07	0.1	14.31	0	0.00	14.30	0.1	1,303	0.01%
2023/07/06	0	14.50	0	0.00	14.50	0	1,331	0.00%
2023/07/04	0	14.80	0	0.00	14.75	0	1,340	0.00%
2023/06/29	0.1	14.95	0	0.00	14.80	0.1	1,308	0.01%
2023/06/28	0	14.95	0	0.00	14.85	0	1,280	0.00%
2023/06/27	3	15.03	34.1	15.17	15.05	-31.1	1,239	-2.50%
2023/06/26	0.1	14.45	0	0.00	14.35	0.1	1,045	0.01%
2023/06/20	0.1	14.45	0	0.00	14.40	0.1	1,051	0.00%
2023/06/19	0.1	14.55	0	0.00	14.45	0.1	1,065	0.01%
2023/06/16	0	14.52	0	0.00	14.35	0	1,065	0.00%
2023/06/15	0.1	14.32	0	0.00	14.35	0.1	1,049	0.01%
2023/06/14	0.1	14.40	0	0.00	14.30	0.1	1,055	0.01%
2023/06/13	0.2	14.40	0	0.00	14.35	0.2	1,077	0.02%
2023/06/12	0.1	14.30	5	14.35	14.35	-5	1,073	-0.46%
2023/06/08	0.1	14.55	0	0.00	14.45	0.1	1,091	0.00%
2023/06/07	0.2	14.78	0	0.00	14.70	0.2	1,131	0.02%
2023/06/02	0.1	14.30	0	0.00	14.20	0.1	1,148	0.00%
2023/06/01	0.1	14.35	0	0.00	14.20	0.1	1,145	0.01%
2023/05/31	0.3	14.30	0	0.00	14.35	0.3	1,141	0.03%
2023/05/30	0.3	14.23	0	0.00	14.15	0.3	1,148	0.02%
2023/05/29	1	14.10	0	0.00	14.15	1	1,166	0.09%
2023/05/25	10.1	14.47	0	0.00	14.35	10.1	1,171	0.86%
2023/05/24	0.2	14.62	0.1	14.60	14.65	0.2	1,178	0.02%
2023/05/23	0.1	14.65	0	0.00	14.55	0.1	1,191	0.01%
2023/05/19	0	0.00	5	14.45	14.45	-5	1,224	-0.41%
2023/05/18	0.1	14.60	0	0.00	14.55	0.1	1,234	0.00%
2023/05/17	0	14.50	0	0.00	14.70	0	1,236	0.00%
2023/05/09	0.2	14.49	0	0.00	14.35	0.2	1,368	0.01%
2023/05/04	1	14.45	0	0.00	14.55	1	1,517	0.07%
2023/05/03	0.4	14.54	0	0.00	14.40	0.4	1,597	0.03%
2023/04/28	1.1	14.88	0	0.00	14.95	1.1	1,679	0.07%
2023/04/27	0.2	15.10	0	0.00	15.05	0.2	1,728	0.01%
2023/04/25	20.1	15.20	0	0.00	14.80	20.1	1,796	1.12%
2023/04/24	4	15.08	0	0.00	15.05	4	1,831	0.22%
2023/04/21	1.2	14.66	0	0.00	14.55	1.2	1,799	0.07%
2023/04/20	1	14.80	0	0.00	14.80	1	1,793	0.06%
2023/04/19	0.1	14.93	0	0.00	14.85	0.1	1,790	0.01%
2023/04/18	0.1	15.10	0	0.00	14.95	0.1	1,779	0.01%
2023/04/14	27.2	15.25	0	0.00	15.15	27.2	1,767	1.54%
2023/04/13	0.3	15.10	0	0.00	15.10	0.3	1,724	0.01%
2023/04/12	0	0.00	27	15.15	15.00	-27	1,716	-1.57%
2023/04/11	0	0.00	27	15.15	15.05	-27	1,710	-1.58%
2023/04/10	27	14.90	0	0.00	15.00	27	1,680	1.61%
2023/04/07	0	14.60	0	0.00	14.65	0	1,675	0.00%
2023/04/06	0.1	14.48	0	0.00	14.50	0.1	1,688	0.01%
2023/03/30	0	0.00	28	14.45	14.40	-28	1,718	-1.63%
2023/03/28	28	14.35	0	0.00	14.35	28	1,764	1.59%
2023/03/24	0	0.00	28	14.55	14.50	-28	1,848	-1.51%
2023/03/22	28	14.60	0	0.00	14.55	28	1,887	1.48%
2023/03/20	7	14.65	0	0.00	14.65	7	1,887	0.37%
2023/03/17	0	0.00	1	14.55	14.55	-1	1,909	-0.05%
2023/03/16	0	14.35	0	0.00	14.25	0	1,904	0.00%
2023/03/15	0	14.80	0	0.00	14.75	0	1,897	0.00%
2023/03/14	0.3	14.75	0	0.00	14.70	0.3	1,929	0.01%
2023/03/10	1	15.01	0	0.00	15.00	1	1,932	0.05%
2023/03/08	0	0.00	2	15.63	15.60	-2	2,073	-0.10%
2023/03/07	0	0.00	18	15.33	15.35	-18	2,056	-0.88%
2023/03/03	0.1	15.20	0	0.00	15.20	0.1	2,077	0.00%
2023/03/02	0.1	15.10	3	14.95	15.10	-2.9	2,096	-0.14%
2023/03/01	0.2	15.20	0	0.00	15.10	0.2	2,072	0.01%
2023/02/23	0	15.75	0	0.00	15.60	0	2,042	0.00%
2023/02/21	1	15.60	0	0.00	15.55	1	2,024	0.05%
2023/02/20	0	0.00	5	15.35	15.65	-5	2,032	-0.25%
2023/02/17	2	15.20	0	0.00	15.20	2	2,019	0.10%
2023/02/15	0.3	15.26	0	0.00	15.15	0.3	2,091	0.01%
2023/02/14	1	15.19	0	0.00	15.25	1	2,096	0.05%
2023/02/13	1	14.80	10	14.85	14.80	-9	2,092	-0.43%
2023/02/10	0	0.00	10	14.85	14.80	-10	2,083	-0.48%
2023/02/09	0	0.00	1	15.20	15.15	-1	2,052	-0.05%
2023/02/08	0	0.00	4	15.15	15.15	-4	2,040	-0.20%
2023/02/07	10	15.35	0	0.00	15.30	10	1,997	0.50%
2023/02/03	1	15.20	0.1	15.45	15.50	0.9	1,903	0.05%
2023/01/31	2	14.75	0.8	14.65	14.80	1.2	1,739	0.07%
2023/01/30	0	0.00	1	14.55	14.55	-1	1,715	-0.06%
2023/01/17	0	0.00	1	14.35	14.40	-1	1,651	-0.06%
2023/01/12	0	0.00	2	14.10	14.20	-2	1,588	-0.13%
2023/01/09	0.1	13.75	0	0.00	13.75	0.1	1,567	0.01%
2022/12/28	0.2	13.97	0	0.00	13.65	0.2	1,646	0.01%
2022/12/27	5	13.90	0	0.00	13.85	5	1,636	0.31%
2022/12/23	3	13.75	3	13.90	13.80	0	1,633	0.00%
2022/12/21	0.1	13.45	0	13.40	13.50	0	1,621	0.00%
2022/12/20	1.1	13.48	0	0.00	13.15	1.1	1,628	0.07%
2022/12/16	0.2	14.03	0	0.00	13.90	0.2	1,610	0.01%
2022/12/15	2	14.05	0	14.10	14.10	2	1,537	0.13%
2022/12/14	0.3	13.85	2	13.90	13.90	-1.7	1,509	-0.11%
2022/12/12	2.5	13.61	0	0.00	13.60	2.5	1,490	0.17%
2022/12/08	0	0.00	0.1	13.45	13.45	-0.1	1,470	-0.01%
2022/12/07	1	13.45	0	0.00	13.50	1	1,464	0.07%
2022/12/06	0.2	14.00	4	14.15	13.60	-3.9	1,447	-0.27%
2022/12/05	0.3	14.10	0	0.00	14.10	0.3	1,413	0.02%
2022/12/01	30	14.00	1	13.95	14.00	29	1,383	2.10%
2022/11/30	2	13.85	0	0.00	14.05	2	1,319	0.15%
2022/11/29	1	13.45	0	0.00	13.50	1	1,187	0.08%
2022/11/24	0.3	12.95	0	0.00	12.95	0.3	1,147	0.03%
2022/11/23	0	12.85	0	0.00	12.75	0	1,128	0.00%
2022/11/22	0	12.75	0	12.65	12.65	0	1,132	0.00%
2022/11/17	0.1	12.80	0	0.00	12.80	0.1	1,168	0.00%
2022/11/14	0.1	13.15	23	13.00	13.15	-22.9	1,137	-2.01%
2022/11/11	0	12.50	0	0.00	12.40	0	1,073	0.00%
2022/11/10	0.1	12.30	3	12.30	12.35	-2.9	1,073	-0.27%
2022/11/09	0	12.65	0	0.00	12.50	0	1,069	0.00%
2022/11/07	2	12.45	1	12.45	12.60	1	1,113	0.09%
2022/11/04	0.2	12.35	0	0.00	12.45	0.2	1,120	0.02%
2022/11/03	0	12.37	0	0.00	12.30	0	1,133	0.00%
2022/11/02	0.2	12.45	0	0.00	12.40	0.2	1,169	0.02%
2022/11/01	1	12.30	0	0.00	12.30	1	1,218	0.08%
2022/10/31	0.1	12.30	0	0.00	12.20	0.1	1,282	0.00%
2022/10/28	0	0.00	1	12.50	12.20	-1	1,456	-0.07%
2022/10/27	0	0.00	5	12.40	12.40	-5	1,456	-0.34%
2022/10/26	0	0.00	0.1	12.20	12.10	-0.1	1,452	0.00%
2022/10/21	0.2	12.20	0	0.00	12.15	0.2	1,448	0.01%
2022/10/20	0.1	12.05	0	0.00	12.45	0.1	1,434	0.00%
2022/10/17	6	12.02	0	0.00	12.20	6	1,378	0.44%
2022/10/14	0	0.00	5	12.45	12.60	-5	1,362	-0.37%
2022/10/13	1.4	11.93	0	0.00	11.70	1.4	1,327	0.10%
2022/10/12	0.1	12.25	0	0.00	12.15	0.1	1,312	0.01%
2022/10/11	1.2	12.25	1	12.15	12.15	0.2	1,315	0.02%
2022/10/07	0.2	12.74	0	0.00	12.65	0.2	1,316	0.02%
2022/10/05	0.3	12.70	0	0.00	12.70	0.3	1,353	0.02%
2022/10/04	0.1	12.60	0	0.00	12.50	0.1	1,377	0.01%
2022/09/30	0.2	12.15	0	0.00	12.25	0.2	1,392	0.01%
2022/09/28	0.3	12.04	0	0.00	11.95	0.3	1,384	0.02%
2022/09/27	0.1	12.40	0	0.00	12.35	0.1	1,370	0.01%
2022/09/26	1.3	12.74	0	0.00	12.55	1.3	1,356	0.09%
2022/09/23	0	13.05	0	0.00	13.05	0	1,369	0.00%
2022/09/22	0.2	12.98	0	0.00	13.05	0.2	1,390	0.01%
2022/09/21	0.5	13.20	0	0.00	13.15	0.5	1,391	0.03%
2022/09/20	0.2	13.55	0	0.00	13.40	0.2	1,386	0.01%
2022/09/19	0	13.40	0	0.00	13.40	0	1,408	0.00%
2022/09/16	1	13.55	0	0.00	13.55	1	1,421	0.07%
2022/09/14	1	13.60	0.8	13.70	13.55	0.2	1,436	0.01%
2022/09/13	0.3	13.77	0	0.00	13.75	0.3	1,449	0.02%
2022/09/12	0.3	13.70	0	0.00	13.65	0.3	1,472	0.02%
2022/09/08	1.1	13.36	0	0.00	13.50	1.1	1,486	0.07%
2022/09/06	3	13.45	0	0.00	13.40	3	1,489	0.20%
2022/09/05	0.1	13.55	0	0.00	13.45	0.1	1,500	0.01%
2022/09/02	0.1	13.75	0	0.00	13.65	0.1	1,515	0.01%
2022/09/01	0.2	13.83	0	0.00	13.75	0.2	1,520	0.01%
2022/08/29	0.4	13.74	0	0.00	13.65	0.4	1,537	0.03%
2022/08/25	5.1	13.90	0	0.00	13.95	5.1	1,534	0.33%
2022/08/24	0	14.00	5	14.25	13.95	-5	1,540	-0.32%
2022/08/22	0.1	13.80	0	0.00	13.75	0.1	1,546	0.01%
2022/08/19	0.2	13.82	2	13.75	13.75	-1.8	1,539	-0.12%
2022/08/18	0.2	13.73	0	0.00	13.65	0.2	1,533	0.01%
2022/08/17	0	13.80	0	0.00	13.75	0	1,538	0.00%
2022/08/16	0.2	13.75	10	13.65	13.65	-9.8	1,536	-0.64%
2022/08/15	2.2	13.50	0	0.00	13.55	2.2	1,533	0.14%
2022/08/12	1.1	13.51	1	13.55	13.55	0.1	1,527	0.01%
2022/08/11	0.5	13.51	5	13.40	13.45	-4.5	1,508	-0.30%
2022/08/10	0.2	13.40	4	13.35	13.35	-3.8	1,512	-0.25%
2022/08/09	2	13.25	1	13.30	13.20	1	1,543	0.06%
2022/08/08	2.5	12.97	0	0.00	12.90	2.5	1,535	0.16%
2022/08/05	1.1	13.52	12	13.25	13.40	-11	1,539	-0.71%
2022/08/04	6.6	13.62	1	13.60	13.55	5.6	1,516	0.37%
2022/07/28	0.1	15.10	0	0.00	15.05	0.1	1,539	0.01%
2022/07/22	0.4	14.99	0	0.00	15.00	0.4	1,623	0.02%
2022/07/21	3	14.90	0	0.00	15.05	3	1,657	0.18%
2022/07/20	0	14.90	0	0.00	14.85	0	1,690	0.00%
2022/07/18	0.3	14.65	0	0.00	14.65	0.3	1,716	0.02%
2022/07/14	0	0.00	5	14.45	14.55	-5	1,727	-0.29%
2022/07/13	0.1	14.65	0	0.00	14.60	0.1	1,730	0.00%
2022/07/12	0.2	14.10	0	0.00	13.85	0.2	1,730	0.01%
2022/07/11	0	14.65	0	0.00	14.60	0	1,719	0.00%
2022/07/06	1.1	14.96	0	0.00	14.95	1.1	1,783	0.06%
2022/07/01	1.1	15.01	0	0.00	15.00	1.1	1,898	0.06%
2022/06/30	0	15.80	0	0.00	15.70	0	1,882	0.00%
2022/06/28	5	16.60	5	16.65	16.50	0	1,890	0.00%
2022/06/24	47	16.27	8	16.30	16.30	39	1,905	2.05%
2022/06/23	28	15.91	0	0.00	15.85	28	1,939	1.44%
2022/06/22	0.1	15.90	0	0.00	15.95	0.1	1,956	0.01%
2022/06/20	1.2	15.91	0	0.00	15.60	1.2	2,157	0.06%
2022/06/17	0.3	16.36	0	0.00	16.35	0.3	2,204	0.01%
2022/06/16	2	16.85	0	0.00	16.50	2	2,286	0.09%
2022/06/15	0.1	16.80	0	0.00	16.95	0.1	2,327	0.00%
2022/06/14	0.3	16.65	0	0.00	16.60	0.3	2,366	0.01%
2022/06/13	6.1	16.93	0	0.00	16.80	6.1	2,405	0.25%
2022/06/10	0.2	17.40	2	17.45	17.40	-1.8	2,436	-0.07%
2022/06/08	0	0.00	0.1	17.35	17.30	-0.1	2,514	0.00%
2022/06/07	0.1	17.25	0	0.00	17.20	0.1	2,628	0.00%
2022/05/30	0.2	17.10	0	0.00	17.10	0.2	3,190	0.00%
2022/05/26	0.1	16.90	0	0.00	16.90	0.1	3,284	0.00%
2022/05/25	0	0.00	2	17.00	17.00	-2	3,308	-0.06%
2022/05/24	0.1	16.88	0	0.00	16.75	0.1	3,344	0.00%
2022/05/23	0.2	17.08	0	0.00	17.00	0.2	3,346	0.00%
2022/05/20	2.1	17.05	0	0.00	16.95	2.1	3,384	0.06%
2022/05/18	0.1	17.05	1	17.00	17.00	-0.9	3,382	-0.03%
2022/05/16	0.2	16.35	0	0.00	16.40	0.2	3,362	0.01%
2022/05/12	0.2	15.63	0	0.00	15.25	0.2	3,341	0.01%
2022/05/11	1.3	15.82	0	0.00	15.70	1.3	3,357	0.04%
2022/05/10	4.1	16.14	0	0.00	16.10	4.1	3,439	0.12%
2022/05/09	4.2	16.66	3	17.00	16.45	1.2	3,449	0.04%
2022/05/06	1.1	17.39	3	17.22	17.30	-2	3,460	-0.06%
2022/05/05	0.1	16.85	1	17.00	16.90	-0.9	3,482	-0.03%
2022/05/04	0	0.00	3	16.73	16.80	-3	3,528	-0.09%
2022/05/03	0.1	16.36	0	0.00	16.45	0.1	3,612	0.00%
2022/04/29	3	16.60	0	0.00	16.55	3	3,623	0.08%
2022/04/28	0.1	16.85	6	16.87	16.70	-5.9	3,648	-0.16%
2022/04/27	8.4	16.56	0	0.00	16.50	8.4	3,647	0.23%
2022/04/26	2.2	17.05	7	17.14	17.05	-4.9	3,661	-0.13%
2022/04/25	0.1	16.85	0	0.00	16.70	0.1	3,662	0.00%
2022/04/22	0	17.36	0	0.00	17.30	0	3,630	0.00%
2022/04/21	1	17.45	0	0.00	17.45	1	3,659	0.03%
2022/04/19	0	17.15	0	0.00	17.15	0	3,686	0.00%
2022/04/18	0.1	17.00	0	0.00	16.95	0.1	3,694	0.00%
2022/04/15	0.1	17.37	2	17.35	17.25	-1.9	3,692	-0.05%
2022/04/14	0.3	17.60	0	0.00	17.50	0.3	3,769	0.01%
2022/04/13	0.1	17.42	0	0.00	17.65	0.1	3,782	0.00%
2022/04/12	1.5	17.51	1	17.75	17.25	0.5	3,777	0.01%
2022/04/11	6.1	18.08	5	18.44	17.85	1.1	3,725	0.03%
2022/04/08	0	0.00	4	17.85	17.80	-4	3,678	-0.11%
2022/04/07	5.1	18.00	0	0.00	17.80	5.1	3,710	0.14%
2022/04/06	0.2	18.16	0	0.00	18.15	0.2	3,748	0.01%
2022/03/31	0	18.55	1	18.50	18.35	-1	3,764	-0.03%
2022/03/29	1.1	18.46	0	0.00	18.35	1.1	3,797	0.03%
2022/03/28	0.3	18.40	0	0.00	18.35	0.3	3,824	0.01%
2022/03/24	0.1	18.94	0	0.00	18.90	0.1	3,792	0.00%
2022/03/23	0	0.00	6	19.83	20.00	-6	3,729	-0.16%
2022/03/22	0.1	19.75	0	0.00	19.80	0.1	3,646	0.00%
2022/03/21	0.1	19.65	2	19.50	19.60	-1.9	3,614	-0.05%
2022/03/18	1	19.15	2	19.15	19.15	-1	3,560	-0.03%
2022/03/17	0.1	19.10	0	0.00	19.10	0.1	3,547	0.00%
2022/03/16	0.5	18.90	0	0.00	18.85	0.5	3,526	0.01%
2022/03/15	3.3	18.86	0	0.00	18.90	3.3	3,516	0.09%
2022/03/14	5	19.10	0	0.00	19.15	5	3,533	0.14%
2022/03/11	2.2	18.90	0	0.00	18.95	2.2	3,535	0.06%
2022/03/10	1.3	19.02	2	19.05	19.10	-0.7	3,492	-0.02%
2022/03/09	9.9	18.85	5	18.80	18.90	4.9	3,383	0.14%
2022/03/08	1.1	20.53	2	21.05	20.45	-0.9	3,001	-0.03%
2022/03/07	1	21.20	0	0.00	21.25	1	2,991	0.03%
2022/03/04	3	21.75	0	0.00	21.70	3	3,020	0.10%
2022/03/03	0	0.00	3	22.20	22.10	-3	3,064	-0.10%
2022/03/02	1	22.00	7	22.07	22.05	-6	3,068	-0.20%
2022/03/01	0	0.00	39	21.53	21.60	-39	3,071	-1.27%
2022/02/25	0.1	20.94	1	20.85	20.90	-1	3,108	-0.03%
2022/02/24	0	0.00	1	21.15	20.90	-1	3,121	-0.03%
2022/02/22	36	21.78	0	0.00	21.35	36	3,187	1.13%
2022/02/21	1	21.55	5	21.75	21.80	-4	3,208	-0.12%
2022/02/18	0	21.65	0	0.00	21.65	0	3,235	0.00%
2022/02/17	5.1	21.60	5	21.64	21.65	0.1	3,286	0.00%
2022/02/16	5	21.44	0	0.00	21.40	5	3,297	0.15%
2022/02/14	0	21.50	0	0.00	21.45	0	3,385	0.00%
2022/02/11	3.1	21.90	0	0.00	21.75	3.1	3,429	0.09%
2022/02/10	1,086	22.26	23.1	22.32	22.35	1,062.9	3,443	30.87%	大買/鉅額交易
2022/02/09	288.1	21.81	0	0.00	21.95	288.1	3,367	8.56%	大買/鉅額交易
2022/02/08	22.2	21.55	32	21.76	21.85	-9.8	3,410	-0.29%
2022/02/07	0	0.00	65	21.29	21.60	-65	3,456	-1.88%
2022/01/26	0	0.00	66	20.45	20.50	-66	3,612	-1.83%
2022/01/25	3.1	20.10	0	0.00	20.00	3.1	3,605	0.09%
2022/01/24	0	20.75	0	0.00	20.65	0	3,540	0.00%
2022/01/21	0.1	21.56	0	0.00	21.10	0.1	3,528	0.00%
2022/01/20	0	21.50	0	0.00	21.55	0	3,548	0.00%
2022/01/19	0	21.45	0	0.00	21.35	0	3,581	0.00%
2022/01/18	0	21.40	0	0.00	21.45	0	3,600	0.00%
2022/01/14	0	21.22	0	0.00	21.15	0	3,668	0.00%
2022/01/12	2	21.30	0	0.00	21.30	2	3,714	0.05%
2022/01/11	0	0.00	18	21.15	21.15	-18	3,773	-0.48%
2022/01/10	1	21.10	0	0.00	21.15	1	3,890	0.03%
2022/01/07	25	21.52	0	0.00	21.25	25	3,904	0.64%
2022/01/06	2.1	21.10	20	21.10	21.10	-17.9	3,951	-0.45%
2022/01/05	0	21.25	0	0.00	21.20	0	4,075	0.00%
2022/01/04	2	21.20	0	0.00	21.20	2	4,233	0.05%
2022/01/03	4.1	21.33	0	0.00	21.30	4.1	4,320	0.09%
2021/12/28	1	21.35	0	0.00	21.35	1	4,534	0.02%
2021/12/27	0.1	21.40	2	21.25	21.30	-1.9	4,709	-0.04%
2021/12/24	1.2	21.40	0	0.00	21.45	1.2	5,015	0.02%
2021/12/23	8	21.20	0	0.00	21.35	8	5,192	0.15%
2021/12/22	2	21.20	1	21.20	21.25	1	5,887	0.02%
2021/12/21	1	21.05	1	21.10	21.10	0	6,141	0.00%
2021/12/20	0.1	21.12	0	0.00	21.10	0.1	6,609	0.00%
2021/12/16	0.3	20.97	5	20.90	20.90	-4.7	6,912	-0.07%
2021/12/15	1	20.90	5	21.00	20.85	-4	6,977	-0.06%
2021/12/14	0.2	21.17	2	20.95	20.90	-1.8	7,108	-0.03%
2021/12/13	0	21.20	0	0.00	21.05	0	7,345	0.00%
2021/12/10	1.2	21.26	0	0.00	21.25	1.2	7,476	0.02%
2021/12/09	0.1	21.46	2	21.50	21.40	-1.9	7,482	-0.03%
2021/12/07	0	21.40	0	0.00	21.35	0	7,618	0.00%
2021/12/06	0	0.00	0	21.10	21.05	0	7,648	0.00%
2021/12/03	2	21.15	0	0.00	21.15	2	7,669	0.03%
2021/12/02	0.3	21.05	0	0.00	21.00	0.3	7,722	0.00%
2021/12/01	0.1	21.20	0	0.00	21.25	0.1	7,724	0.00%
2021/11/30	0.1	21.38	0	0.00	21.20	0.1	7,789	0.00%
2021/11/29	0.1	21.40	1	21.25	21.40	-1	7,759	-0.01%
2021/11/26	0.1	22.21	0	0.00	22.10	0.1	7,719	0.00%
2021/11/25	3	22.50	12	22.58	22.50	-9	7,711	-0.12%
2021/11/24	5	22.15	0	0.00	22.30	5	7,693	0.06%
2021/11/23	2.1	21.95	0	0.00	21.95	2.1	7,674	0.03%
2021/11/22	10	22.00	0	0.00	21.95	10	7,729	0.13%
2021/11/19	2.3	22.20	0	0.00	22.15	2.3	7,756	0.03%
2021/11/17	0.2	22.07	0	0.00	22.10	0.2	7,823	0.00%
2021/11/16	0	0.00	2	22.05	22.15	-2	7,854	-0.03%
2021/11/15	0.1	22.50	0	0.00	22.30	0.1	7,870	0.00%
2021/11/12	5.5	22.50	0	0.00	22.45	5.5	7,933	0.07%
2021/11/11	5	22.40	0	0.00	22.20	5	7,971	0.06%
2021/11/09	3.1	22.23	1	22.15	22.10	2.1	8,117	0.03%
2021/11/08	4	22.13	11	22.20	22.25	-7	8,095	-0.09%
2021/11/05	3.1	22.23	7	22.09	22.20	-3.9	8,190	-0.05%
2021/11/04	2.1	22.33	0	0.00	22.35	2.1	8,247	0.03%
2021/11/03	4	22.44	0	0.00	22.65	4	8,293	0.05%
2021/11/02	1	23.30	0	0.00	23.05	1	8,149	0.01%
2021/10/29	11	23.10	0	0.00	23.15	11	8,886	0.12%
2021/10/28	3	23.12	0	0.00	23.10	3	9,157	0.03%
2021/10/26	2	23.70	4	23.65	23.50	-2	9,429	-0.02%
2021/10/22	11	23.87	5	24.55	23.80	6	9,655	0.06%
2021/10/21	0	0.00	28	24.41	24.45	-28	9,643	-0.29%
2021/10/20	1	24.10	0	0.00	24.00	1	9,674	0.01%
2021/10/19	9	24.33	24	24.42	24.30	-15	9,831	-0.15%
2021/10/18	13	24.13	79	24.32	24.45	-66	9,892	-0.67%
2021/10/15	5	23.70	0	0.00	23.70	5	9,909	0.05%
2021/10/14	260	23.50	23	24.33	23.55	237	10,041	2.36%	大買/鉅額交易
2021/10/13	21	24.12	0	0.00	23.95	21	10,038	0.21%
2021/10/12	94	24.17	41	24.17	24.45	53	9,992	0.53%
2021/10/08	57.3	24.12	12	24.38	23.85	45.3	9,945	0.46%
2021/10/06	2	23.93	0	0.00	23.70	2	10,170	0.02%
2021/10/05	3	23.25	6	23.75	23.75	-3	10,245	-0.03%
2021/10/04	9	23.84	28	24.27	23.10	-19	10,311	-0.18%
2021/10/01	40.4	24.85	18	25.61	24.45	22.4	10,426	0.21%
2021/09/30	26	24.81	49	25.24	25.45	-23	10,418	-0.22%
2021/09/29	141	25.69	80	26.24	25.00	61	10,477	0.58%	大買/
2021/09/28	155	26.01	26.1	25.95	25.95	128.9	10,265	1.26%	大買/鉅額交易
2021/09/27	30	25.70	119	25.73	26.25	-89	13,053	-0.68%	大賣/
2021/09/24	24	24.92	99	24.96	24.90	-75	14,792	-0.51%
2021/09/23	72	24.09	48	24.25	24.30	24	14,804	0.16%
2021/09/22	15.2	23.80	27	23.88	23.90	-11.8	14,942	-0.08%
2021/09/17	60.1	24.89	2	25.10	24.25	58.1	15,058	0.39%
2021/09/16	75	25.16	138	25.28	25.10	-63	15,025	-0.42%	大賣/
2021/09/15	55	24.84	70	25.16	24.70	-15	14,874	-0.10%
2021/09/14	92	24.94	2	24.90	24.90	90	14,863	0.61%
2021/09/13	3	24.80	41	24.98	24.95	-38	15,022	-0.25%
2021/09/10	70	24.79	25	24.79	24.70	45	15,161	0.30%
2021/09/09	10	23.80	185	24.20	24.55	-175	15,256	-1.15%	大賣/鉅額交易
2021/09/08	102	24.14	0	0.00	23.80	102	15,304	0.67%	大買/鉅額交易
2021/09/07	0	0.00	94	24.29	24.30	-94	15,642	-0.60%
2021/09/06	0.1	24.00	0	0.00	23.75	0.1	15,682	0.00%
2021/09/03	149.2	24.38	1	24.25	24.25	148.2	15,766	0.94%	大買/鉅額交易
2021/09/02	6	23.78	0	0.00	23.75	6	15,907	0.04%
2021/09/01	12	24.25	0	0.00	24.25	12	16,154	0.07%
2021/08/31	12	24.40	0	0.00	24.50	12	16,516	0.07%
2021/08/30	0	0.00	11	24.40	24.45	-11	17,120	-0.06%
2021/08/27	0.2	24.00	0	0.00	23.90	0.2	17,583	0.00%
2021/08/26	0	0.00	5	23.95	23.95	-5	18,477	-0.03%
2021/08/25	0	23.63	10	23.47	23.65	-10	20,282	-0.05%
2021/08/24	0	0.00	5	23.15	23.70	-5	20,396	-0.02%
2021/08/23	0	0.00	5	22.70	22.85	-5	20,784	-0.02%
2021/08/20	0.3	22.39	0	0.00	22.10	0.3	20,968	0.00%
2021/08/19	4.3	22.71	0	0.00	22.70	4.3	21,073	0.02%
2021/08/18	0	0.00	15	23.07	23.25	-15	21,533	-0.07%
2021/08/17	15.3	22.46	1	22.45	22.35	14.3	21,746	0.07%
2021/08/16	6.7	22.71	2	23.28	22.85	4.7	21,972	0.02%
2021/08/13	0.7	24.32	0	0.00	24.00	0.7	22,043	0.00%
2021/08/12	2.1	24.44	2	24.50	24.55	0.1	22,142	0.00%
2021/08/11	1.2	24.57	0	0.00	24.20	1.2	22,279	0.01%
2021/08/10	13	24.87	0	0.00	24.80	13	22,399	0.06%
2021/08/09	9.2	25.31	0	0.00	25.20	9.2	22,570	0.04%
2021/08/06	2	25.70	4	25.80	25.65	-2	22,691	-0.01%
2021/08/05	8	25.96	3	25.90	25.65	5	23,030	0.02%
2021/08/04	41	26.64	32	26.63	26.40	9	23,166	0.04%
2021/08/03	2	27.48	24	27.91	28.00	-22	23,073	-0.10%
2021/08/02	1.1	27.11	8	27.14	27.45	-7	23,112	-0.03%
2021/07/30	0	0.00	35	26.95	26.55	-35	23,648	-0.15%
2021/07/29	0	0.00	4	26.46	26.65	-4	24,013	-0.02%
2021/07/28	13	25.40	5	26.00	26.10	8	24,268	0.03%
2021/07/27	0	0.00	1	25.95	25.50	-1	24,877	0.00%
2021/07/26	1	25.95	0.2	26.00	25.85	0.8	25,441	0.00%
2021/07/23	1	26.10	6	26.18	26.15	-5	26,088	-0.02%
2021/07/22	6	25.22	13	24.93	25.00	-7	26,230	-0.03%
2021/07/21	0.3	24.80	2	25.00	24.80	-1.8	26,640	-0.01%
2021/07/20	15.1	25.35	0	0.00	25.25	15.1	27,077	0.06%
2021/07/19	20	25.80	0	0.00	26.05	20	27,330	0.07%
2021/07/16	4.1	26.11	0	0.00	26.10	4.1	28,384	0.01%
2021/07/15	0.1	26.20	3	26.30	26.40	-2.9	28,906	-0.01%
2021/07/14	0.4	25.06	2	25.60	25.65	-1.6	29,970	-0.01%
2021/07/13	7.3	25.91	0	0.00	25.45	7.3	31,031	0.02%
2021/07/12	22.2	26.72	0	0.00	26.25	22.2	31,887	0.07%
2021/07/09	0.2	26.64	5	26.41	26.60	-4.8	32,477	-0.01%
2021/07/08	7.7	26.58	0.1	26.60	26.50	7.6	32,758	0.02%
2021/07/07	6.1	26.88	0	0.00	26.60	6.1	32,984	0.02%
2021/07/06	1	27.45	6	27.28	27.20	-5	33,786	-0.01%
2021/07/05	5	27.30	4	27.73	27.15	1	34,327	0.00%
2021/07/02	96.1	30.24	27	30.84	27.50	69.1	34,289	0.20%
2021/07/01	59	28.58	226.8	29.76	29.90	-167.8	31,710	-0.53%	大賣/鉅額交易
2021/06/30	0	0.00	1	26.70	27.20	-1	30,007	0.00%
2021/06/29	5	26.50	2	26.33	26.25	3	29,947	0.01%
2021/06/28	0	0.00	12	26.59	26.80	-12	29,899	-0.04%
2021/06/25	10	26.20	1	26.10	26.00	9	29,942	0.03%
2021/06/24	1	25.70	5	26.05	26.25	-4	30,361	-0.01%
2021/06/23	1	25.55	2	25.65	25.70	-1	30,742	0.00%
2021/06/22	3	25.93	1	26.00	25.95	2	30,861	0.01%
2021/06/21	7	24.49	18	24.77	24.95	-11	30,765	-0.04%
2021/06/18	9	25.94	0	0.00	25.60	9	30,670	0.03%
2021/06/17	0	0.00	3	26.00	26.30	-3	30,633	-0.01%
2021/06/16	5	27.12	1	27.50	26.15	4	30,787	0.01%
2021/06/15	1	26.20	25	26.16	26.40	-24	30,516	-0.08%
2021/06/10	9	26.61	5	26.37	26.80	4	30,459	0.01%
2021/06/09	5	26.91	2	27.43	26.65	3	30,342	0.01%
2021/06/08	11	27.42	1	27.90	27.30	10	30,235	0.03%
2021/06/07	39	29.01	7	28.74	28.25	32	30,025	0.11%
2021/06/04	7	28.48	20	28.89	29.00	-13	29,505	-0.04%
2021/06/03	37	28.79	21	28.91	28.50	16	29,299	0.05%
2021/06/02	25	28.37	56	28.68	28.20	-31	28,971	-0.11%
2021/06/01	4	25.93	10	26.23	26.45	-6	27,247	-0.02%
2021/05/31	26	26.18	51	26.45	25.75	-25	27,152	-0.09%
2021/05/28	10	25.49	3	25.85	25.45	7	26,732	0.03%
2021/05/27	10	25.23	5	25.10	25.15	5	26,622	0.02%
2021/05/26	9	25.10	5	24.96	25.00	4	26,589	0.02%
2021/05/25	0	0.00	20.1	25.56	25.70	-20.1	26,238	-0.08%
2021/05/24	33	23.81	11	23.72	23.40	22	26,166	0.08%
2021/05/21	4	22.50	4	22.80	22.80	0	26,202	0.00%
2021/05/20	1	22.35	0	0.00	22.35	1	26,101	0.00%
2021/05/19	7	22.30	20	22.70	23.15	-13	26,085	-0.05%
2021/05/18	8	22.38	7	22.45	22.50	1	25,990	0.00%
2021/05/17	4	20.78	4	21.71	20.75	0	25,854	0.00%
2021/05/14	7	22.69	1	24.00	23.05	6	25,597	0.02%
2021/05/13	15	23.67	9	22.59	23.05	6	25,372	0.02%
2021/05/12	8	24.46	4.1	24.79	23.90	3.9	24,976	0.02%
2021/05/11	19	27.53	20	26.49	26.55	-1	24,665	0.00%
2021/05/10	2	27.68	5	27.78	28.15	-3	24,400	-0.01%
2021/05/07	15.1	27.03	13	26.50	26.90	2.1	24,165	0.01%
2021/05/06	26	28.04	8	28.41	27.75	18	23,461	0.08%
2021/05/05	10	28.14	9.2	28.33	27.15	0.8	22,977	0.00%
2021/05/04	15	27.50	22	27.05	26.95	-7	22,618	-0.03%
2021/05/03	28	29.68	13	30.00	28.90	15	21,889	0.07%
2021/04/29	9	29.58	23	29.94	30.35	-14	21,318	-0.07%
2021/04/28	6	29.07	3	29.28	29.10	3	20,653	0.01%
2021/04/27	27	29.44	14	29.37	29.60	13	20,455	0.06%
2021/04/26	16	28.52	32	29.19	29.50	-16	19,984	-0.08%
2021/04/23	0	0.00	1	27.70	27.75	-1	19,492	-0.01%
2021/04/22	24	28.73	21	28.99	27.75	3	19,188	0.02%
2021/04/21	15	27.56	14.1	27.52	28.00	1	18,084	0.01%
2021/04/20	195.1	26.44	186.7	26.89	27.25	8.4	17,582	0.05%	大買/大賣/
2021/04/19	70	28.50	37.7	29.03	29.25	32.3	16,613	0.19%
2021/04/16	18	25.92	115.1	25.61	26.60	-97	15,642	-0.62%	大賣/
2021/04/15	34.7	24.75	76	24.77	24.55	-41.3	14,624	-0.28%
2021/04/14	6	23.10	12.2	23.38	23.30	-6.2	14,059	-0.04%
2021/04/13	41	23.08	37	23.57	23.00	4	13,785	0.03%
2021/04/12	108	23.44	31.4	23.44	24.00	76.7	13,403	0.57%	大買/
2021/04/09	5	22.62	32.3	22.67	22.75	-27.3	12,455	-0.22%
2021/04/08	17	20.71	8	20.66	20.70	9	11,908	0.08%
2021/04/07	34.1	21.59	0	0.00	21.65	34.1	11,716	0.29%
2021/04/06	4.1	21.42	18	20.99	21.65	-13.9	11,401	-0.12%
2021/04/01	3.2	20.61	10	20.59	20.75	-6.9	11,167	-0.06%
2021/03/31	5	20.30	5.7	20.59	20.60	-0.7	11,086	-0.01%
2021/03/30	7	20.20	2	20.15	20.30	5	11,063	0.05%
2021/03/29	10	20.40	3.3	20.44	20.55	6.7	11,150	0.06%
2021/03/26	15	19.70	110	19.59	19.85	-95	11,712	-0.81%	大賣/
2021/03/25	2	19.10	0	0.00	18.90	2	11,772	0.02%
2021/03/24	0	0.00	1	18.70	18.80	-1	11,642	-0.01%
2021/03/23	8	18.84	0.1	18.60	18.70	7.9	11,693	0.07%
2021/03/22	0	0.00	10	18.75	18.70	-10	11,829	-0.08%
2021/03/19	12	18.31	1	18.40	18.40	11	11,856	0.09%
2021/03/18	4	18.68	22.1	18.65	19.00	-18.1	11,791	-0.15%
2021/03/17	6	18.26	2	18.25	18.25	4	11,855	0.03%
2021/03/16	13	18.49	0	0.00	18.45	13	11,975	0.11%
2021/03/15	2	19.00	0	0.00	18.95	2	11,919	0.02%
2021/03/12	0	0.00	5.1	19.05	19.00	-5.1	11,890	-0.04%
2021/03/11	17	18.63	11	18.78	18.65	6	11,988	0.05%
2021/03/10	1	18.40	3	18.62	18.70	-2	12,009	-0.02%
2021/03/09	19	19.19	21	18.99	18.90	-2	12,021	-0.02%
2021/03/08	85	19.02	133	19.33	18.60	-48	11,879	-0.40%	大賣/
2021/03/05	1	18.25	50	18.50	18.15	-49	11,471	-0.43%
2021/03/03	0	0.00	1	18.20	18.00	-1	11,622	-0.01%
2021/03/02	1	18.00	0	0.00	17.85	1	11,752	0.01%
2021/02/25	0	0.00	1	18.60	18.15	-1	12,382	-0.01%
2021/02/24	1	17.70	0	0.00	17.70	1	12,395	0.01%
2021/02/23	6	18.47	14	18.15	18.55	-8	12,352	-0.06%
2021/02/22	2.1	17.49	0	0.00	17.65	2.1	12,371	0.02%
2021/02/19	13	16.78	12	17.00	17.35	1	12,278	0.01%
2021/02/18	10	16.50	0	0.00	16.45	10	12,211	0.08%
2021/01/29	0	0.00	1	15.05	14.85	-1	12,945	-0.01%
2021/01/22	0	0.00	2	15.65	15.90	-2	12,963	-0.02%
2021/01/21	0	0.00	30	15.50	15.65	-30	12,941	-0.23%
2021/01/20	11	15.84	2	15.60	15.60	9	12,877	0.07%
2021/01/19	5	16.60	0	0.00	16.35	5	12,777	0.04%
2021/01/18	15	16.30	10	16.50	16.50	5	12,748	0.04%
2021/01/15	10	16.85	0	0.00	16.85	10	12,669	0.08%
2021/01/13	0	0.00	10	17.80	17.65	-10	12,475	-0.08%
2021/01/12	13	17.15	5	17.35	17.10	8	12,357	0.06%
2021/01/11	1	18.00	105	18.13	17.65	-104	12,160	-0.86%	大賣/鉅額交易
2021/01/08	30	18.60	34	18.56	18.55	-4	11,955	-0.03%
2021/01/07	3	18.85	8	18.98	18.95	-5	11,842	-0.04%
2021/01/06	45	18.50	34	18.55	18.60	11	11,631	0.09%
2021/01/05	3	18.60	0	0.00	18.65	3	11,478	0.03%
2021/01/04	6	18.87	2	19.10	18.95	4	11,339	0.04%
2020/12/31	0	0.00	21	19.12	19.20	-21	11,173	-0.19%
2020/12/30	8	18.89	2	19.15	18.80	6	10,904	0.06%
2020/12/29	32	19.00	3	19.15	19.00	29	10,634	0.27%
2020/12/28	6	18.46	11	19.12	19.20	-5	10,442	-0.05%
2020/12/25	3	18.40	16	18.46	18.70	-13	10,145	-0.13%
2020/12/24	10	18.13	11	18.22	18.25	-1	10,001	-0.01%
2020/12/23	9	18.01	4	17.90	18.00	5	9,878	0.05%
2020/12/22	65	19.14	52.4	19.14	18.20	12.6	9,602	0.13%
2020/12/21	22	18.08	89	18.27	18.50	-67	8,606	-0.78%
2020/12/18	18	17.15	1	17.45	17.50	17	8,117	0.21%
2020/12/17	7	17.34	0	0.00	17.30	7	8,067	0.09%
2020/12/16	5	17.48	40.6	17.60	17.60	-35.6	8,056	-0.44%
2020/12/15	30	17.38	3.3	17.54	17.25	26.7	8,005	0.33%
2020/12/14	22	16.84	22.1	17.34	17.25	-0.1	7,868	0.00%
2020/12/11	5	16.90	0	0.00	16.95	5	7,721	0.06%
2020/12/10	2	17.00	7	16.84	16.75	-5	7,584	-0.07%
2020/12/09	2	16.55	2.2	16.64	16.90	-0.2	7,498	0.00%
2020/12/08	0.1	16.40	436	16.47	16.45	-435.9	7,613	-5.73%	大賣/鉅額交易
2020/12/07	44.1	16.46	31	16.65	16.45	13.1	7,614	0.17%
2020/12/04	7	17.02	120.1	17.21	17.15	-113.1	7,435	-1.52%	大賣/鉅額交易
2020/12/03	20.2	16.85	0	0.00	17.05	20.2	7,350	0.27%
2020/12/02	71.1	16.95	32	17.10	16.80	39.1	7,497	0.52%
2020/12/01	41	17.29	2	17.13	17.30	39	7,363	0.53%
2020/11/30	14	17.62	31.2	17.85	17.50	-17.2	7,256	-0.24%
2020/11/27	0	0.00	1	17.25	17.20	-1	7,042	-0.01%
2020/11/26	32	17.06	0	0.00	17.20	32	6,981	0.46%
2020/11/25	1	17.10	8.5	17.21	17.25	-7.5	6,854	-0.11%
2020/11/24	1	16.55	46	16.70	16.50	-45	6,479	-0.69%
2020/11/23	0	0.00	16	15.95	16.10	-16	6,079	-0.26%
2020/11/20	10	15.53	8	15.58	15.65	2	6,133	0.03%
2020/11/19	9	15.76	43	15.34	15.45	-34	6,049	-0.56%
2020/11/18	0	0.00	1	14.95	14.90	-1	5,754	-0.02%
2020/11/16	8	14.35	4	14.40	14.65	4	5,845	0.07%
2020/11/13	30	15.00	10	15.05	14.75	20	5,869	0.34%
2020/11/12	22	14.86	0	0.00	14.95	22	5,995	0.37%
2020/11/11	31	15.03	44	15.41	15.40	-13	6,370	-0.20%
2020/11/10	56	14.76	43	14.50	14.70	13	6,087	0.21%
2020/11/03	0	0.00	2	13.80	13.65	-2	5,848	-0.03%
2020/11/02	0	0.00	1	13.20	13.10	-1	5,743	-0.02%
2020/10/28	2	13.25	0	0.00	13.25	2	5,732	0.03%
2020/10/27	0	0.00	36.1	13.60	13.45	-36.1	5,714	-0.63%
2020/10/26	0	0.00	2	13.25	13.40	-2	5,667	-0.04%
2020/10/23	1	13.20	2	13.10	13.20	-1	5,637	-0.02%
2020/10/21	1	13.00	0	0.00	13.15	1	5,648	0.02%
2020/10/20	2	12.90	0	0.00	13.05	2	5,648	0.04%
2020/10/19	0	0.00	1	12.95	13.00	-1	5,642	-0.02%
2020/10/16	0	0.00	2	13.05	12.95	-2	5,625	-0.04%
2020/10/15	0	0.00	5	12.98	12.95	-5	5,614	-0.09%
2020/10/13	0	0.00	20	13.10	12.95	-20	5,585	-0.36%
2020/10/12	0	0.00	45	12.95	12.95	-45	5,554	-0.81%
2020/09/23	0	0.00	1	13.20	13.00	-1	5,419	-0.02%
2020/09/22	0.1	13.40	0	0.00	13.50	0.1	5,343	0.00%
2020/09/21	2	13.65	0	0.00	13.75	2	5,256	0.04%
2020/09/18	0	0.00	2	14.10	13.65	-2	5,138	-0.04%
2020/09/16	0	0.00	2	13.20	13.15	-2	4,845	-0.04%
2020/09/14	0	0.00	2	13.08	13.00	-2	4,821	-0.04%
2020/09/10	2	13.80	0	0.00	13.80	2	4,584	0.04%
2020/09/08	0	0.00	2	13.75	13.85	-2	4,445	-0.04%
2020/09/07	6	14.06	10.3	13.85	13.80	-4.3	4,340	-0.10%
2020/09/02	3	13.22	0	0.00	13.05	3	3,956	0.08%
2020/08/31	1.1	12.93	1	12.80	12.80	0.1	3,842	0.00%
2020/08/28	190	12.90	2	13.00	12.95	188	3,775	4.98%	大買/鉅額交易
2020/08/27	166	12.66	2	12.65	12.70	164	3,722	4.41%	大買/鉅額交易
2020/08/26	10	13.18	7	12.79	12.80	3	3,663	0.08%
2020/08/25	0	0.00	4	12.65	12.85	-4	3,422	-0.12%
2020/08/21	0	0.00	1	12.30	12.50	-1	3,245	-0.03%
2020/08/20	171	12.76	21	12.24	12.20	150	3,163	4.74%	大買/鉅額交易
2020/08/19	0	0.00	1	13.00	13.00	-1	2,978	-0.03%
2020/08/18	14	12.43	37	12.60	12.70	-23	2,796	-0.82%
2020/08/17	10.1	12.44	9	12.45	12.45	1.1	2,590	0.04%
2020/08/14	0	0.00	1	11.45	11.45	-1	2,015	-0.05%
2020/08/12	0	0.00	2	10.95	10.95	-2	1,849	-0.11%
2020/08/10	1	10.85	5	10.85	10.80	-4	1,750	-0.23%
2020/08/07	0	0.00	1	10.50	10.45	-1	1,681	-0.06%
2020/08/04	0.1	9.34	0	0.00	9.38	0.1	1,478	0.01%
2020/08/03	1.1	9.41	0	0.00	9.28	1.1	1,489	0.07%
2020/07/31	0.1	9.40	0	0.00	9.40	0.1	1,490	0.01%
2020/07/27	0.1	9.42	0	0.00	9.42	0.1	1,538	0.00%
2020/07/24	0.1	9.77	0	0.00	9.77	0.1	1,548	0.01%
2020/07/21	1.1	9.98	0	0.00	9.98	1.1	1,616	0.07%
2020/07/20	0.4	9.88	0	0.00	9.91	0.4	1,600	0.02%
2020/07/16	0	0.00	0.1	10.00	10.05	-0.1	1,621	-0.01%
2020/07/13	0.3	9.95	0	0.00	10.00	0.3	1,653	0.02%
2020/06/29	0.2	9.96	0	0.00	9.96	0.2	1,646	0.01%
2020/06/24	0.1	10.15	0	0.00	10.20	0.1	1,643	0.01%
2020/06/23	0	0.00	0.3	10.20	10.25	-0.3	1,645	-0.02%
2020/06/17	0	0.00	12	10.05	10.00	-12	1,582	-0.76%
2020/06/03	1	9.60	0	0.00	9.65	1	1,731	0.06%
2020/05/14	0	0.00	3	9.21	9.16	-3	1,687	-0.18%
2020/04/27	0.1	9.70	11	9.70	9.70	-11	1,620	-0.68%
2020/04/22	0	0.00	15	8.69	8.84	-15	1,549	-0.97%
2020/04/21	0	0.00	10	8.70	8.62	-10	1,537	-0.65%
2020/03/19	0	0.00	20	7.46	7.21	-20	1,754	-1.14%
2020/03/17	10	8.04	0	0.00	8.02	10	1,682	0.59%
2020/03/16	10	8.24	20	8.33	8.23	-10	1,669	-0.60%
2020/03/12	3	8.68	0	0.00	8.65	3	1,579	0.19%
2020/03/10	11	9.01	1	9.31	9.30	10	1,529	0.65%
2020/03/03	1	9.90	0	0.00	9.89	1	1,463	0.07%
2020/03/02	0	0.00	0.6	9.86	9.84	-0.6	1,460	-0.04%
2020/02/27	1	9.99	0	0.00	9.96	1	1,448	0.07%
2020/02/26	2	10.08	29	10.05	10.05	-27	1,435	-1.88%
2020/02/24	1	10.05	0	0.00	10.05	1	1,439	0.07%
2020/02/20	0	0.00	3	10.32	10.35	-3	1,464	-0.20%
2020/02/06	0	0.00	1	10.10	10.15	-1	1,489	-0.07%
2020/02/05	1	10.00	0	0.00	10.00	1	1,481	0.07%
2020/02/04	4	9.98	11	10.10	10.10	-7	1,474	-0.47%
2020/02/03	11	9.80	0	0.00	9.96	11	1,457	0.75%
2020/01/20	27	10.90	0	0.00	10.90	27	1,367	1.97%
2020/01/15	1	10.95	0	0.00	10.95	1	1,371	0.07%
2020/01/09	1	10.95	0	0.00	10.95	1	1,508	0.07%
2020/01/08	1	11.00	0	0.00	10.90	1	1,505	0.07%
2020/01/06	4	11.46	3	11.58	11.35	1	1,437	0.07%
2020/01/03	0	0.00	2	11.45	11.55	-2	1,327	-0.15%
2020/01/02	0	0.00	1	11.20	11.15	-1	1,248	-0.08%
2019/12/31	2	11.08	0	0.00	11.10	2	1,235	0.16%
2019/12/30	0.1	11.05	0	0.00	11.10	0.1	1,231	0.01%
2019/12/27	0	0.00	1	11.25	11.30	-1	1,210	-0.08%
2019/12/26	0	0.00	1	11.20	11.20	-1	1,204	-0.08%
2019/12/19	3	11.17	1	11.25	11.20	2	1,184	0.17%
2019/12/18	10	11.25	9	11.26	11.25	1	1,155	0.09%
2019/12/17	0	0.00	1	10.95	11.00	-1	1,077	-0.09%
2019/12/13	0	0.00	1	10.75	10.75	-1	1,043	-0.10%
2019/12/12	2	10.63	1	10.70	10.70	1	1,039	0.10%
2019/12/04	0	0.00	1	10.75	10.75	-1	1,074	-0.09%
2019/12/03	1	10.60	0	0.00	10.65	1	1,079	0.09%
2019/11/28	0	0.00	20.6	10.70	10.70	-20.6	1,074	-1.92%
2019/11/26	0	0.00	1	10.80	10.80	-1	1,060	-0.09%
2019/11/25	1	10.70	0	0.00	10.70	1	1,059	0.09%
2019/11/21	1	10.70	0	0.00	10.80	1	1,075	0.09%
2019/11/20	0	0.00	2	10.83	10.80	-2	1,073	-0.19%
2019/11/19	0	0.00	1	10.65	10.80	-1	1,060	-0.09%
2019/11/14	0.1	10.45	0	0.00	10.45	0.1	1,039	0.01%
2019/11/12	0	0.00	1	10.60	10.55	-1	1,062	-0.09%
2019/11/11	0	0.00	1	10.50	10.55	-1	1,062	-0.09%
2019/11/08	0	0.00	1	10.60	10.60	-1	1,071	-0.09%
2019/11/07	0	0.00	1	10.35	10.40	-1	1,053	-0.09%
2019/11/06	0	0.00	1	10.50	10.35	-1	1,087	-0.09%
2019/11/05	0	0.00	1	10.45	10.45	-1	1,084	-0.09%
2019/10/30	0	0.00	1	10.30	10.35	-1	1,096	-0.09%
2019/10/23	0	0.00	1	10.30	10.25	-1	1,128	-0.09%
2019/10/22	2	10.33	0	0.00	10.25	2	1,127	0.18%
2019/10/21	1	10.20	0	0.00	10.30	1	1,127	0.09%
2019/10/03	0	0.00	1	10.50	10.35	-1	1,057	-0.09%
2019/10/02	2	10.48	0	0.00	10.50	2	1,059	0.19%
2019/09/27	0.1	10.65	1	10.60	10.60	-0.9	1,086	-0.08%
2019/09/24	0	0.00	1	10.75	10.75	-1	1,085	-0.09%
2019/09/23	0.5	10.70	0	0.00	10.65	0.5	1,083	0.05%
2019/09/20	1	10.60	0	0.00	10.60	1	1,095	0.09%
2019/09/18	1	10.70	0	0.00	10.70	1	1,071	0.09%
2019/09/17	2	10.73	1	10.95	10.75	1	1,081	0.09%
2019/09/16	2	10.85	4	10.96	10.85	-2	1,093	-0.18%
2019/09/11	1	10.60	0	0.00	10.55	1	1,054	0.09%
2019/09/09	1	10.55	0	0.00	10.55	1	1,053	0.09%
2019/09/06	0	0.00	2	10.63	10.70	-2	1,057	-0.19%
2019/09/05	0	0.00	1	10.45	10.50	-1	1,045	-0.10%
2019/09/04	0	0.00	1	10.35	10.35	-1	1,040	-0.10%
2019/09/03	0	0.00	1	10.30	10.30	-1	1,039	-0.10%
2019/08/30	0	0.00	1	10.15	10.20	-1	1,051	-0.10%
2019/08/26	0	0.00	1	9.98	9.97	-1	1,043	-0.10%
2019/08/19	0	0.00	1	10.20	10.20	-1	1,033	-0.10%
2019/08/16	1	10.05	1	10.10	10.10	0	1,031	0.00%
2019/08/15	1	9.91	0	0.00	9.90	1	1,026	0.10%
2019/08/14	0.4	10.05	0	0.00	10.05	0.4	1,013	0.04%
2019/08/12	1	10.25	0	0.00	10.25	1	1,000	0.10%
2019/08/08	1	10.25	0	0.00	10.40	1	1,001	0.10%
2019/08/07	2	10.73	0	0.00	10.60	2	978	0.20%
2019/08/01	0	0.00	1	11.25	11.20	-1	1,134	-0.09%
2019/07/31	0	0.00	1	11.40	11.30	-1	1,140	-0.09%
2019/07/30	0	0.00	1	11.30	11.35	-1	1,140	-0.09%
2019/07/29	0	0.00	1	11.25	11.20	-1	1,134	-0.09%
2019/07/18	1	11.05	0	0.00	11.05	1	1,181	0.08%
2019/07/17	0	0.00	40	11.10	11.10	-40	1,266	-3.16%
2019/07/16	0	0.00	22	11.10	11.10	-22	1,291	-1.70%
2019/07/01	10	11.40	20	11.43	11.40	-10	1,417	-0.71%
2019/06/24	0	0.00	2	11.33	11.30	-2	1,500	-0.13%
2019/06/21	2	11.20	2	11.50	11.20	0	1,555	0.00%
2019/06/20	1	11.45	11	11.40	11.45	-10	1,599	-0.63%
2019/06/19	1	11.30	0	0.00	11.40	1	1,615	0.06%
2019/06/17	2	11.35	10	11.30	11.35	-8	1,618	-0.49%
2019/05/21	0	0.00	1	11.10	11.10	-1	1,854	-0.05%
2019/05/16	1	11.00	1	11.10	11.00	0	1,896	0.00%
2019/05/14	0	0.00	1	11.00	11.10	-1	1,920	-0.05%
2019/05/13	1	11.10	0	0.00	11.10	1	1,908	0.05%
2019/05/10	1	11.50	0	0.00	11.55	1	1,911	0.05%
2019/05/09	4	11.85	0	0.00	11.80	4	1,873	0.21%
2019/05/07	0	0.00	3	12.50	12.50	-3	1,795	-0.17%
2019/05/06	1	12.45	0	0.00	12.40	1	1,804	0.06%
2019/05/02	0	0.00	1	12.65	12.60	-1	1,803	-0.06%
2019/04/30	1	12.55	0	0.00	12.60	1	1,813	0.06%
2019/04/29	1	12.50	0	0.00	12.45	1	1,837	0.05%
2019/04/26	1	12.65	0	0.00	12.60	1	1,830	0.05%
2019/04/25	1	12.70	0	0.00	12.75	1	1,831	0.05%
2019/04/24	1	12.90	0	0.00	12.80	1	1,815	0.06%
2019/04/23	0	0.00	4	12.76	12.85	-4	1,789	-0.22%
2019/04/22	2	12.45	1	12.50	12.50	1	1,707	0.06%
2019/04/16	1	12.25	0	0.00	12.30	1	1,738	0.06%
2019/04/11	54	12.35	0	0.00	12.40	54	1,727	3.13%
2019/04/10	47	12.55	1	12.60	12.65	46	1,693	2.72%
2019/04/09	0	0.00	1	12.40	12.40	-1	1,657	-0.06%
2019/04/08	1	12.35	0	0.00	12.40	1	1,626	0.06%
2019/03/29	1	12.45	0	0.00	12.45	1	1,519	0.07%
2019/03/28	1	12.50	1	12.60	12.60	0	1,515	0.00%
2019/03/27	0	0.00	1	12.65	12.65	-1	1,513	-0.07%
2019/03/26	2	12.60	29	12.54	12.55	-27	1,522	-1.77%
2019/03/25	1	12.90	5	12.90	12.85	-4	1,463	-0.27%
2019/03/20	3	13.30	1	13.35	13.40	2	1,476	0.14%
2019/03/19	0	0.00	1	13.30	13.20	-1	1,480	-0.07%
2019/03/12	1	13.10	0	0.00	13.20	1	1,503	0.07%
2019/03/11	0	0.00	3	13.12	13.10	-3	1,525	-0.20%
2019/03/08	5	12.97	0	0.00	13.05	5	1,573	0.32%
2019/03/07	2	13.25	0	0.00	13.10	2	1,599	0.13%
2019/03/06	1	13.25	0	0.00	13.20	1	1,614	0.06%
2019/02/27	0	0.00	1	13.20	13.20	-1	1,624	-0.06%
2019/02/25	0	0.00	1	13.00	12.95	-1	1,600	-0.06%
2019/02/22	4	12.85	5	12.99	12.95	-1	1,584	-0.06%
2019/02/21	6	13.05	1	13.40	13.00	5	1,559	0.32%
2019/02/20	1	13.25	4	13.25	13.35	-3	1,503	-0.20%
2019/02/19	1	12.95	1	12.95	12.95	0	1,472	0.00%
2019/02/14	0	0.00	1	12.40	12.50	-1	1,448	-0.07%
2019/02/11	1	12.15	0	0.00	12.05	1	1,438	0.07%
2019/01/28	5	12.40	0	0.00	12.40	5	1,405	0.36%
2019/01/17	1	12.25	1	12.35	12.25	0	1,523	0.00%
2019/01/09	0	0.00	1	12.20	12.25	-1	1,707	-0.06%
2019/01/08	0	0.00	3	12.08	12.05	-3	1,692	-0.18%
2019/01/07	1	11.80	0	0.00	11.80	1	1,691	0.06%
2019/01/04	1	11.60	1	11.80	11.60	0	1,710	0.00%
2019/01/03	0	0.00	1	11.80	11.70	-1	1,762	-0.06%
2018/12/26	0	0.00	1	11.80	11.60	-1	1,871	-0.05%
2018/12/25	11	11.60	0	0.00	11.65	11	1,874	0.59%
2018/12/20	2	11.80	0	0.00	11.65	2	1,890	0.11%
2018/12/19	1	12.00	2	12.00	11.95	-1	1,914	-0.05%
2018/12/18	1	12.05	1	12.20	12.00	0	1,924	0.00%
2018/12/17	0	0.00	1	12.30	12.30	-1	2,012	-0.05%
2018/12/14	1	12.20	0	0.00	12.20	1	2,014	0.05%
2018/12/13	4	12.10	6	12.20	12.30	-2	2,007	-0.10%
2018/12/12	3	11.90	0	0.00	11.90	3	1,924	0.16%
2018/12/11	0	0.00	1	11.95	11.90	-1	1,916	-0.05%
2018/12/10	1	11.90	1	12.00	11.85	0	1,925	0.00%
2018/12/07	1	12.05	2	12.05	12.10	-1	1,921	-0.05%
2018/12/06	3	11.97	0	0.00	11.85	3	1,929	0.16%
2018/12/05	2	12.13	2	12.25	12.20	0	1,918	0.00%
2018/12/04	1	12.35	2	12.53	12.45	-1	1,929	-0.05%
2018/12/03	0	0.00	2	12.38	12.40	-2	1,919	-0.10%
2018/11/23	0	0.00	2	11.80	11.65	-2	1,895	-0.11%
2018/11/22	0	0.00	1	11.85	11.75	-1	1,895	-0.05%
2018/11/21	3	11.55	5	11.75	11.80	-2	1,905	-0.10%
2018/11/20	5	11.77	0	0.00	11.80	5	1,915	0.26%
2018/11/19	5	11.85	18	11.67	11.85	-13	1,909	-0.68%
2018/11/15	2	11.30	3	11.40	11.25	-1	1,887	-0.05%
2018/11/14	14	11.40	0	0.00	11.30	14	1,871	0.75%
2018/11/13	3	11.32	8	11.47	11.60	-5	1,863	-0.27%
2018/11/12	2	11.58	1	11.60	11.60	1	1,894	0.05%
2018/11/09	4.7	11.83	0	0.00	11.70	4.7	1,959	0.24%
2018/11/08	2	12.00	23	12.01	12.10	-21	2,001	-1.05%
2018/11/07	1	11.70	4	11.71	11.70	-3	2,010	-0.15%
2018/11/06	1	11.65	2	11.75	11.65	-1	2,061	-0.05%
2018/11/05	5	11.53	5	11.62	11.70	0	2,106	0.00%
2018/11/02	18	11.54	0	0.00	11.50	18	2,250	0.80%
2018/11/01	2	11.58	15	11.60	11.70	-13	2,261	-0.57%
2018/10/31	2	11.23	5	11.33	11.35	-3	2,262	-0.13%
2018/10/30	2	10.95	3	11.07	11.10	-1	2,270	-0.04%
2018/10/29	2	11.00	1	11.10	11.10	1	2,268	0.04%
2018/10/26	8	10.95	17	11.02	10.95	-9	2,269	-0.40%
2018/10/25	34	11.27	5	11.07	10.90	29	2,235	1.30%
2018/10/24	62	12.13	12	12.06	11.90	50	2,152	2.32%
2018/10/23	14	12.88	0	0.00	12.70	14	2,077	0.67%
2018/10/22	8	12.93	7	13.07	13.05	1	2,087	0.05%
2018/10/19	24	12.12	24	12.37	12.90	0	2,090	0.00%
2018/10/16	31	12.85	0	0.00	12.90	31	2,013	1.54%
2018/10/15	4	12.93	3	13.03	13.00	1	2,003	0.05%
2018/10/12	1	13.00	3	12.95	13.30	-2	1,989	-0.10%
2018/10/11	2	13.20	1	13.20	13.05	1	1,987	0.05%
2018/10/09	5	13.90	6	14.00	14.25	-1	1,967	-0.05%
2018/10/08	1	14.15	1.7	14.25	14.25	-0.7	2,070	-0.03%
2018/10/05	6	14.20	0	0.00	14.20	6	2,263	0.27%
2018/10/03	5	15.25	0	0.00	15.00	5	2,364	0.21%
2018/10/02	1	15.35	0	0.00	15.25	1	2,417	0.04%
2018/09/28	1	15.35	0	0.00	15.30	1	2,535	0.04%
2018/09/27	1	15.60	0	0.00	15.50	1	2,548	0.04%
2018/09/26	0	0.00	1	15.65	15.70	-1	2,534	-0.04%
2018/09/25	3	15.57	1	15.65	15.40	2	2,516	0.08%
2018/09/21	0	0.00	2	15.60	15.70	-2	2,522	-0.08%
2018/09/19	1	14.50	1	14.60	14.50	0	2,491	0.00%
2018/09/18	1	14.35	0	0.00	14.30	1	2,519	0.04%
2018/09/14	0	0.00	1	14.70	14.70	-1	2,556	-0.04%
2018/09/13	0	0.00	1	14.50	14.45	-1	2,569	-0.04%
2018/09/11	5	14.25	0	0.00	14.30	5	2,593	0.19%
2018/09/10	2	14.45	0	0.00	14.25	2	2,602	0.08%
2018/09/07	11	14.95	1	14.95	14.85	10	2,597	0.39%
2018/09/06	6	14.84	0	0.00	14.85	6	2,592	0.23%
2018/09/05	5	15.10	1	14.95	14.95	4	2,599	0.15%
2018/09/04	0	0.00	1	15.30	15.30	-1	2,582	-0.04%
2018/09/03	1	15.20	1	15.45	15.20	0	2,593	0.00%
2018/08/31	2	15.40	0	0.00	15.35	2	2,593	0.08%
2018/08/30	17.8	15.76	0	0.00	15.55	17.8	2,645	0.67%
2018/08/29	1	16.00	1	16.20	15.95	0	2,647	0.00%
2018/08/28	1	16.05	0	0.00	16.10	1	2,663	0.04%
2018/08/27	0	0.00	1	15.80	15.95	-1	2,676	-0.04%
2018/08/24	1	15.60	1.1	15.80	15.70	-0.1	2,684	0.00%
2018/08/23	1	15.60	0	0.00	15.65	1	2,716	0.04%
2018/08/22	0	0.00	1	15.75	15.75	-1	2,761	-0.04%
2018/08/21	1	15.30	0	0.00	15.45	1	2,769	0.04%
2018/08/17	1	15.50	1	15.45	15.40	0	2,811	0.00%
2018/08/16	21	15.15	21	15.30	15.15	0	2,812	0.00%
2018/08/15	1	15.90	1	15.95	15.60	0	2,814	0.00%
2018/08/14	1	16.25	0	0.00	16.30	1	2,823	0.04%
2018/08/13	26	16.47	1	16.60	16.45	25	2,960	0.84%
2018/08/09	20	17.44	0	0.00	17.35	20	3,100	0.65%
2018/08/08	0	0.00	19	18.54	18.60	-19	2,972	-0.64%
2018/08/06	3	18.18	0	0.00	18.15	3	3,015	0.10%
2018/08/03	15	18.30	0	0.00	18.30	15	3,036	0.49%
2018/08/02	1	18.35	0	0.00	18.30	1	3,050	0.03%
2018/08/01	22	18.55	0	0.00	18.60	22	3,084	0.71%
2018/07/30	6	18.50	0	0.00	18.55	6	3,154	0.19%
2018/07/20	0	0.00	7	18.90	18.90	-7	3,205	-0.22%
2018/07/16	20	18.70	17	18.89	19.05	3	3,271	0.09%
2018/07/13	0	0.00	1	20.70	21.00	-1	3,163	-0.03%
2018/07/12	1	20.35	0	0.00	20.50	1	3,011	0.03%
2018/07/11	0	0.00	2	20.25	20.40	-2	2,986	-0.07%
2018/07/10	7	19.98	0	0.00	20.00	7	3,053	0.23%
2018/07/09	6	19.91	0	0.00	19.95	6	3,085	0.19%
2018/07/06	0	0.00	1	19.95	19.95	-1	3,086	-0.03%
2018/07/05	5	20.05	2	20.10	20.00	3	3,224	0.09%
2018/07/02	0	0.00	2	20.75	20.60	-2	3,368	-0.06%
2018/06/29	0	0.00	4	20.40	20.50	-4	3,363	-0.12%
2018/06/28	5	20.37	0	0.00	20.15	5	3,356	0.15%
2018/06/27	5	20.15	0	0.00	20.10	5	3,343	0.15%
2018/06/26	1	20.10	0	0.00	20.10	1	3,332	0.03%
2018/06/25	0	0.00	1	20.40	20.30	-1	3,327	-0.03%
2018/06/20	5	20.10	0	0.00	20.05	5	3,366	0.15%
2018/06/15	1	20.35	0	0.00	20.30	1	3,444	0.03%
2018/06/14	5	20.40	0	0.00	20.35	5	3,491	0.14%
2018/06/12	10	20.55	0	0.00	20.65	10	3,618	0.28%
2018/06/11	20	20.75	0	0.00	20.85	20	3,619	0.55%
2018/06/07	4	20.88	28	21.05	20.85	-24	3,643	-0.66%
2018/06/06	20	20.50	0	0.00	20.55	20	3,587	0.56%
2018/05/31	0	0.00	10	20.45	20.50	-10	3,593	-0.28%
2018/05/30	28	20.09	0	0.00	20.00	28	3,580	0.78%
2018/05/24	1	20.80	0	0.00	20.80	1	3,522	0.03%
2018/05/23	2	20.80	2	21.13	21.00	0	3,516	0.00%
2018/05/22	2	21.08	0	0.00	20.80	2	3,477	0.06%
2018/05/21	13	21.29	11	21.45	21.25	2	3,453	0.06%
2018/05/18	8	20.56	12	20.88	21.10	-4	3,305	-0.12%
2018/05/17	22	20.07	0	0.00	20.35	22	3,142	0.70%
2018/05/16	50	20.10	0	0.00	20.00	50	3,181	1.57%
2018/05/15	10	20.00	0	0.00	20.10	10	3,191	0.31%
2018/05/14	0	0.00	8	20.05	20.00	-8	3,255	-0.25%
2018/05/08	0	0.00	1	19.90	20.05	-1	3,199	-0.03%
2018/05/03	1	19.70	0	0.00	19.70	1	3,155	0.03%
2018/05/02	0	0.00	10	19.95	19.95	-10	3,157	-0.32%
2018/04/27	0	0.00	30	19.75	19.70	-30	3,192	-0.94%
2018/04/18	2	20.50	5	20.40	20.35	-3	3,247	-0.09%
2018/04/16	0	0.00	6	20.73	20.90	-6	3,182	-0.19%
2018/04/13	30	20.30	0	0.00	20.30	30	3,159	0.95%
2018/04/12	0	0.00	65	19.99	20.00	-65	3,199	-2.03%
2018/04/11	5	20.10	27	20.06	19.90	-22	3,191	-0.69%
2018/04/10	13	19.60	9	19.63	19.60	4	3,081	0.13%
2018/04/09	0	0.00	22	19.11	19.35	-22	3,048	-0.72%
2018/04/03	0	0.00	15	18.97	19.00	-15	2,971	-0.50%
2018/04/02	0	0.00	10	19.05	19.05	-10	3,059	-0.33%
2018/03/30	5	19.02	0	0.00	18.95	5	3,292	0.15%
2018/03/29	0	0.00	6	18.80	18.80	-6	3,303	-0.18%
2018/03/28	10	18.85	0	0.00	18.85	10	3,342	0.30%
2018/03/27	0	0.00	0.1	18.90	18.95	-0.1	3,356	0.00%
2018/03/23	4	18.70	10	19.02	19.00	-6	3,408	-0.18%
2018/03/22	0	0.00	1	19.10	19.00	-1	3,397	-0.03%
2018/03/20	3	18.95	12	18.98	19.15	-9	3,430	-0.26%
2018/03/19	33	19.10	3	19.00	19.00	30	3,434	0.87%
2018/03/15	0	0.00	10	18.40	18.20	-10	3,406	-0.29%
2018/03/09	5	17.85	0	0.00	17.85	5	4,286	0.12%
2018/03/05	0	0.00	2	18.20	18.05	-2	4,793	-0.04%
2018/03/02	1	18.35	0	0.00	18.30	1	4,816	0.02%
2018/03/01	4	18.55	0	0.00	18.55	4	4,842	0.08%
2018/02/27	7	18.41	0	0.00	18.45	7	4,943	0.14%
2018/02/23	10	18.55	2	18.55	18.55	8	5,103	0.16%
2018/02/22	0	0.00	10	18.45	18.40	-10	5,114	-0.20%
2018/02/21	0	0.00	10	17.95	18.30	-10	5,155	-0.19%
2018/02/12	7	17.41	0	0.00	17.45	7	5,163	0.14%
2018/02/08	4	17.43	12	17.61	17.70	-8	5,197	-0.15%
2018/02/07	19	17.19	0	0.00	16.95	19	5,199	0.37%
2018/02/06	10	17.60	4	16.88	16.75	6	5,334	0.11%
2018/01/30	5	18.50	2	18.60	18.50	3	5,693	0.05%
2018/01/29	0	0.00	4	18.59	18.55	-4	6,006	-0.07%
2018/01/25	0	0.00	3	18.65	18.60	-3	5,981	-0.05%
2018/01/24	3	18.55	0	0.00	18.80	3	5,985	0.05%
2018/01/23	5	18.50	0	0.00	18.40	5	5,968	0.08%
2018/01/22	0	0.00	10	18.65	18.70	-10	6,006	-0.17%
2018/01/18	11	19.05	0	0.00	18.90	11	6,014	0.18%
2018/01/16	10	19.15	0	0.00	19.10	10	5,992	0.17%
2018/01/15	7	19.24	10	19.15	19.05	-3	6,003	-0.05%
2018/01/12	0	0.00	1	19.70	19.45	-1	6,026	-0.02%
2018/01/11	31	19.50	2	19.25	19.35	29	6,050	0.48%
2018/01/10	0	0.00	2	19.50	19.65	-2	6,029	-0.03%
2018/01/09	4	19.70	20	19.55	19.70	-16	6,048	-0.26%
2018/01/05	0	0.00	21	19.18	19.30	-21	5,948	-0.35%
2018/01/04	38	18.91	0	0.00	18.80	38	5,918	0.64%
2018/01/03	3	18.92	0	0.00	18.80	3	5,924	0.05%
2018/01/02	1	18.90	10	19.00	18.90	-9	5,910	-0.15%