統一實 (9907)-凱基-站前券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
14.95
漲跌
▲0.20
漲幅
+1.36%
成交量
2,750張
產業
上市其他類股
268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

統一實 (9907)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	14.70	0	0.00	14.65	1	2,206	0.05%
2024/04/24	1	14.75	1	14.75	14.65	0	2,211	0.00%
2024/04/22	0	0.00	6	14.82	14.80	-6	2,242	-0.27%
2024/04/19	0	0.00	1	14.60	14.50	-1	2,201	-0.05%
2024/04/17	0	0.00	2	14.48	14.50	-2	2,164	-0.09%
2024/04/16	7	14.35	2	14.45	14.35	5	2,167	0.23%
2024/04/15	51	14.50	111	14.60	14.50	-60	2,155	-2.78%	大賣/
2024/04/12	1	14.75	0	0.00	14.70	1	2,151	0.05%
2024/04/11	0	0.00	3.1	14.60	14.60	-3.1	2,140	-0.14%
2024/04/10	1	14.50	0	0.00	14.50	1	2,125	0.05%
2024/04/09	0	0.00	18	14.49	14.60	-18	2,116	-0.85%
2024/04/08	16.2	14.29	5	14.30	14.30	11.2	2,109	0.53%
2024/04/03	4	14.35	5	14.35	14.35	-1	2,092	-0.05%
2024/04/02	1	14.35	2	14.40	14.40	-1	2,086	-0.05%
2024/04/01	1	14.30	4	14.50	14.55	-3	2,086	-0.14%
2024/03/29	14	14.25	70	14.26	14.30	-56	2,063	-2.71%
2024/03/28	0	14.30	10	14.30	14.30	-10	2,048	-0.49%
2024/03/27	1	14.25	1	14.30	14.30	0	2,042	0.00%
2024/03/26	4	14.24	5	14.40	14.30	-1	2,026	-0.05%
2024/03/25	11	14.45	3.9	14.52	14.35	7.1	1,976	0.36%
2024/03/22	30	14.60	0	0.00	14.60	30	1,954	1.54%
2024/03/21	17	14.73	0	0.00	14.85	17	1,924	0.88%
2024/03/20	57.1	14.93	3	14.60	14.85	54.1	1,883	2.87%
2024/03/19	1	14.15	10	14.25	14.25	-9	1,715	-0.52%
2024/03/18	7	13.94	0	0.00	14.05	7	1,689	0.42%
2024/03/15	18	14.06	0	0.00	14.05	18	1,636	1.10%
2024/03/14	7	14.20	7	14.15	14.20	0	1,572	0.00%
2024/03/13	4	14.25	2	14.25	14.25	2	1,522	0.13%
2024/03/12	1	14.50	0.2	14.60	14.55	0.8	1,472	0.05%
2024/03/11	4	14.46	0	0.00	14.55	4	1,463	0.27%
2024/03/08	25.2	14.40	13	14.43	14.50	12.2	1,460	0.83%
2024/03/07	17	14.71	5	14.69	14.60	12	1,414	0.85%
2024/03/06	9	15.12	2	15.18	15.15	7	1,289	0.54%
2024/03/05	0	0.00	1	15.45	15.60	-1	1,242	-0.08%
2024/03/04	2	15.40	5.1	15.45	15.40	-3.1	1,238	-0.25%
2024/03/01	3	15.45	1	15.45	15.45	2	1,247	0.16%
2024/02/29	2	15.53	1	15.65	15.50	1	1,246	0.08%
2024/02/27	1	15.55	0	0.00	15.50	1	1,219	0.08%
2024/02/23	3	15.80	200	15.80	15.75	-197	1,209	-16.28%	大賣/鉅額交易
2024/02/22	2	15.80	201	15.82	15.80	-199	1,211	-16.42%	大賣/鉅額交易
2024/02/21	2	15.90	0	0.00	15.90	2	1,202	0.17%
2024/02/20	0	0.00	2	15.75	15.70	-2	1,192	-0.17%
2024/02/19	3	15.70	0	0.00	15.70	3	1,184	0.25%
2024/02/16	0	0.00	2	15.55	15.50	-2	1,182	-0.17%
2024/02/05	1	15.30	350	15.23	15.25	-349	1,172	-29.77%	大賣/鉅額交易
2024/02/01	1	15.65	2	15.55	15.60	-1	1,170	-0.09%
2024/01/31	0	0.00	1	15.20	15.20	-1	1,161	-0.09%
2024/01/30	2	15.15	0.3	15.15	15.15	1.7	1,154	0.15%
2024/01/29	4	15.28	5	15.31	15.30	-1	1,148	-0.09%
2024/01/26	5.1	15.12	0	0.00	15.15	5.1	1,138	0.45%
2024/01/25	2	15.20	0	0.00	15.25	2	1,120	0.18%
2024/01/24	4	15.38	4	15.45	15.40	0	1,111	0.00%
2024/01/22	3.1	15.18	1	15.15	15.10	2.1	1,093	0.19%
2024/01/19	1	15.10	0	0.00	15.15	1	1,077	0.09%
2024/01/18	7	15.16	0	0.00	15.10	7	1,070	0.65%
2024/01/17	5	15.31	0	0.00	15.30	5	1,067	0.47%
2024/01/16	3	15.62	0	0.00	15.55	3	1,032	0.29%
2024/01/15	1.2	15.87	0	0.00	15.85	1.2	1,020	0.12%
2024/01/12	0	0.00	1	15.80	15.85	-1	1,051	-0.10%
2024/01/11	2	15.80	0	0.00	15.80	2	1,080	0.19%
2024/01/10	13	15.74	3	15.73	15.70	10	1,097	0.91%
2024/01/09	2	15.90	0	0.00	15.85	2	1,092	0.18%
2024/01/08	5	15.97	0	0.00	15.95	5	1,115	0.45%
2024/01/05	5	16.01	0	0.00	16.00	5	1,120	0.45%
2024/01/04	0	0.00	0	16.15	16.00	0	1,123	0.00%
2024/01/03	3	16.07	0	0.00	16.05	3	1,129	0.27%
2023/12/29	1	16.15	1	16.15	16.15	0	1,104	0.00%
2023/12/27	0	0.00	26.3	16.21	16.20	-26.3	1,104	-2.38%
2023/12/26	0	0.00	3	16.20	16.25	-3	1,100	-0.27%
2023/12/21	0	0.00	22	16.10	16.05	-22	1,107	-1.99%
2023/12/19	1	16.00	1	16.08	16.05	0	1,109	0.00%
2023/12/18	2	16.30	17.1	16.30	16.25	-15.1	1,103	-1.37%
2023/12/15	0	0.00	2	16.25	16.35	-2	1,095	-0.18%
2023/12/14	0	0.00	25	16.05	16.10	-25	1,075	-2.32%
2023/12/13	5	15.95	0	0.00	15.95	5	1,073	0.47%
2023/12/11	6	16.04	0	0.00	16.05	6	1,073	0.56%
2023/12/08	1	16.05	0	0.00	16.10	1	1,080	0.09%
2023/12/05	0	0.00	5	16.20	16.20	-5	1,106	-0.45%
2023/12/04	0	0.00	11	16.25	16.25	-11	1,108	-0.99%
2023/12/01	0.1	16.20	1	16.10	16.10	-0.9	1,091	-0.08%
2023/11/22	0	0.00	0.1	16.20	16.15	-0.1	1,095	-0.01%
2023/11/17	3	15.85	0.1	15.95	15.85	2.9	1,098	0.27%
2023/11/16	1	15.85	0	0.00	15.85	1	1,108	0.09%
2023/11/15	1	15.80	2.1	15.92	16.00	-1.1	1,163	-0.09%
2023/11/14	4	15.70	0.2	15.85	15.70	3.8	1,243	0.30%
2023/11/13	1	15.70	0	0.00	15.70	1	1,261	0.08%
2023/11/10	1	15.85	1	15.85	15.90	0	1,257	0.00%
2023/11/09	1	15.75	0	0.00	15.75	1	1,257	0.08%
2023/11/03	2	16.00	2	16.03	16.05	0	1,417	0.00%
2023/11/02	3	15.88	0	0.00	15.85	3	1,421	0.21%
2023/10/30	0	0.00	6	15.75	15.75	-6	1,464	-0.41%
2023/10/26	0	0.00	1	15.75	15.80	-1	1,506	-0.07%
2023/10/25	0	0.00	1	15.90	15.95	-1	1,522	-0.07%
2023/10/23	2	15.75	0	0.00	15.75	2	1,560	0.13%
2023/10/19	2	15.88	0	0.00	15.80	2	1,567	0.13%
2023/10/17	2	16.05	0	0.00	16.00	2	1,552	0.13%
2023/10/16	4	16.13	0	0.00	16.10	4	1,579	0.25%
2023/10/13	6	16.38	0	0.00	16.35	6	1,606	0.37%
2023/10/12	5	16.50	1	16.55	16.50	4	1,635	0.24%
2023/10/11	0	0.00	0.5	16.70	16.60	-0.5	1,652	-0.03%
2023/10/06	0	0.00	0.4	16.63	16.60	-0.4	1,678	-0.03%
2023/10/05	0	16.60	0	0.00	16.50	0	1,724	0.00%
2023/10/02	4	16.60	0	0.00	16.60	4	1,868	0.21%
2023/09/28	0	0.00	1	16.55	16.50	-1	2,085	-0.05%
2023/09/27	3	16.45	0	0.00	16.50	3	2,296	0.13%
2023/09/26	4	16.50	0	0.00	16.55	4	2,398	0.17%
2023/09/25	3	16.57	0	0.00	16.55	3	2,512	0.12%
2023/09/22	0	16.60	0	0.00	16.55	0	2,570	0.00%
2023/09/21	3	16.63	0	0.00	16.60	3	2,610	0.11%
2023/09/13	4	16.70	0	0.00	16.80	4	2,810	0.14%
2023/09/12	7	16.74	0	0.00	16.75	7	2,932	0.24%
2023/09/11	0	0.00	0.5	16.85	16.70	-0.5	2,945	-0.02%
2023/09/08	10	16.80	0	0.00	16.85	10	2,976	0.34%
2023/09/06	1	17.10	0	0.00	17.15	1	3,009	0.03%
2023/09/05	1	17.15	0	0.00	17.15	1	3,046	0.03%
2023/08/31	0	0.00	1	17.25	17.40	-1	3,146	-0.03%
2023/08/30	1	17.20	1.1	17.30	17.20	-0.1	3,164	0.00%
2023/08/28	1	17.10	1	17.25	17.00	0	3,224	0.00%
2023/08/25	1	17.15	2.1	17.23	17.10	-1.1	3,252	-0.03%
2023/08/24	1	17.15	1.1	17.25	17.10	-0.1	3,302	0.00%
2023/08/23	1	17.10	1.1	17.20	17.10	-0.1	3,336	0.00%
2023/08/22	1	17.05	1	17.05	17.10	0	3,366	0.00%
2023/08/21	220	17.38	0.2	17.32	17.35	219.8	3,393	6.48%	大買/鉅額交易
2023/08/18	1	17.35	3.1	17.45	17.40	-2.1	3,362	-0.06%
2023/08/17	0	0.00	0.5	16.51	16.55	-0.5	3,280	-0.01%
2023/08/16	0	0.00	10.2	16.60	16.60	-10.2	3,296	-0.31%
2023/08/15	1	16.85	0.2	16.80	16.75	0.8	3,355	0.03%
2023/08/14	0	0.00	1.6	16.67	16.65	-1.6	3,408	-0.05%
2023/08/10	0.1	17.10	0	0.00	17.05	0.1	3,453	0.00%
2023/08/09	0.1	17.29	20	17.50	17.25	-19.9	3,499	-0.57%
2023/08/08	0	17.75	0	0.00	17.60	0	3,581	0.00%
2023/08/07	0.2	17.90	0	0.00	17.75	0.2	3,960	0.01%
2023/08/04	2.2	17.76	0	0.00	17.80	2.2	3,989	0.05%
2023/08/02	2.2	17.75	0	0.00	17.65	2.2	4,021	0.05%
2023/08/01	2.1	17.75	0.1	17.75	17.65	2	4,037	0.05%
2023/07/31	2	17.90	1	17.85	17.80	1	4,035	0.02%
2023/07/28	0.2	18.05	0	0.00	17.95	0.2	4,054	0.00%
2023/07/27	100	17.90	0	0.00	18.05	100	4,082	2.45%
2023/07/26	0.1	17.92	0	0.00	17.90	0.1	4,114	0.00%
2023/07/25	0	0.00	48	17.75	17.85	-48	4,130	-1.16%
2023/07/24	0	0.00	0.2	17.95	17.85	-0.2	4,147	0.00%
2023/07/21	0	17.95	0	0.00	17.90	0	4,187	0.00%
2023/07/20	50	17.85	0	0.00	17.95	50	4,260	1.17%
2023/07/19	8	17.74	4	17.74	17.70	4	4,347	0.09%
2023/07/18	8.1	17.88	0	0.00	17.85	8.1	4,411	0.18%
2023/07/17	0.1	18.15	3	18.08	18.05	-2.9	4,446	-0.07%
2023/07/14	1	18.05	0	0.00	18.10	1	4,450	0.02%
2023/07/13	4.2	18.09	0	0.00	18.10	4.2	4,483	0.09%
2023/07/12	0	0.00	15	17.95	18.15	-15	4,530	-0.33%
2023/07/11	3.1	17.77	3	17.70	17.70	0.1	4,558	0.00%
2023/07/10	1.1	17.66	0	0.00	17.70	1.1	4,768	0.02%
2023/07/07	7.1	17.78	3	17.85	17.75	4.1	4,810	0.08%
2023/07/06	620.1	18.28	0	0.00	18.15	620.1	4,805	12.90%	大買/鉅額交易
2023/07/05	0.1	19.95	13.1	19.90	19.90	-13	4,640	-0.28%
2023/07/04	14	19.91	0	0.00	19.90	14	4,471	0.31%
2023/07/03	7.2	19.97	6	20.00	19.95	1.2	4,426	0.03%
2023/06/30	0.1	19.85	0	0.00	19.75	0.1	4,377	0.00%
2023/06/29	0.1	19.75	4	19.75	19.75	-3.9	4,354	-0.09%
2023/06/28	14	19.79	20	19.75	19.75	-6	4,337	-0.14%
2023/06/26	0.1	19.80	2	19.80	19.75	-1.9	4,342	-0.04%
2023/06/21	31	19.60	0	0.00	19.75	31	4,326	0.72%
2023/06/20	7	19.89	62	19.84	19.85	-55	4,309	-1.28%
2023/06/19	5.1	19.73	1	19.70	19.70	4.1	4,300	0.09%
2023/06/16	13.1	19.75	74	19.80	19.70	-60.9	4,342	-1.40%
2023/06/15	0	0.00	0.1	19.35	19.35	-0.1	4,247	0.00%
2023/06/14	171	19.30	3	19.40	19.30	168	4,273	3.93%	大買/鉅額交易
2023/06/13	23	19.44	3	19.40	19.45	20	4,327	0.46%
2023/06/12	30.1	19.30	0	0.00	19.35	30.1	4,355	0.69%
2023/06/09	1.2	19.83	0	0.00	19.70	1.2	4,345	0.03%
2023/06/08	0.1	19.73	0	0.00	19.75	0.1	4,406	0.00%
2023/06/07	0.1	19.80	100	19.60	19.80	-99.9	4,504	-2.22%
2023/06/06	30	19.48	3	19.50	19.55	27	4,624	0.58%
2023/06/05	3	19.30	10	19.41	19.45	-7	4,959	-0.14%
2023/06/02	63	19.26	11	19.32	19.25	52	5,049	1.03%
2023/06/01	1	19.40	4	19.43	19.35	-3	5,091	-0.06%
2023/05/31	29	19.25	3	19.30	19.20	26	5,142	0.51%
2023/05/30	246.1	19.13	0	0.00	19.15	246.1	5,156	4.77%	大買/鉅額交易
2023/05/29	250	19.45	0	0.00	19.45	250	5,120	4.88%	大買/鉅額交易
2023/05/26	32.1	19.55	2	19.50	19.45	30.1	5,091	0.59%
2023/05/25	1	19.60	4	19.65	19.60	-3	5,068	-0.06%
2023/05/24	1	19.50	0	0.00	19.55	1	5,038	0.02%
2023/05/23	237	19.53	1	19.55	19.55	236	5,024	4.70%	大買/鉅額交易
2023/05/22	752	19.54	150	19.45	19.45	602	5,017	12.00%	大買/大賣/鉅額交易
2023/05/19	302	19.30	0	0.00	19.40	302	4,989	6.05%	大買/鉅額交易
2023/05/18	13.1	19.50	50	19.60	19.45	-36.9	4,940	-0.75%
2023/05/17	30	19.45	103	19.55	19.45	-73	4,892	-1.49%	大賣/
2023/05/16	90	19.14	0	0.00	19.30	90	4,836	1.86%
2023/05/15	2	18.85	0	0.00	19.00	2	4,789	0.04%
2023/05/12	14.1	18.72	30	18.70	18.65	-16	4,730	-0.34%
2023/05/11	375.1	19.14	0	0.00	18.85	375.1	4,605	8.14%	大買/鉅額交易
2023/05/10	4	20.34	0	0.00	20.55	4	4,225	0.09%
2023/05/09	2	20.45	0	0.00	20.30	2	4,202	0.05%
2023/05/08	3	20.50	4	20.50	20.45	-1	4,179	-0.02%
2023/05/05	8	20.57	0	0.00	20.70	8	4,163	0.19%
2023/05/04	62	20.46	0	0.00	20.55	62	4,172	1.49%
2023/05/03	98	20.83	0	0.00	20.65	98	4,161	2.35%
2023/05/02	2	20.90	133	20.94	20.85	-131	4,166	-3.14%	大賣/鉅額交易
2023/04/28	13	20.69	52	20.70	20.75	-39	4,138	-0.94%
2023/04/27	20	20.60	101	20.60	20.55	-81	4,111	-1.97%	大賣/
2023/04/26	27	20.33	15	20.30	20.50	12	4,086	0.29%
2023/04/25	123	20.46	32	20.83	20.50	91	4,025	2.26%	大買/
2023/04/24	1	20.85	4.3	20.80	20.80	-3.3	3,955	-0.08%
2023/04/21	280	20.30	5.1	20.60	20.45	274.9	3,879	7.09%	大買/鉅額交易
2023/04/20	0	0.00	43	20.58	20.45	-43	3,792	-1.13%
2023/04/19	173	20.36	2.1	20.31	20.35	170.9	3,723	4.59%	大買/鉅額交易
2023/04/18	11	20.63	1.2	20.75	20.35	9.8	3,695	0.26%
2023/04/17	71	20.38	6.2	20.56	20.65	64.8	3,646	1.78%
2023/04/14	48	20.26	23.1	20.25	20.35	24.9	3,577	0.70%
2023/04/13	306.1	20.23	6	20.34	20.30	300.1	3,514	8.54%	大買/鉅額交易
2023/04/12	20.1	19.90	3	19.87	19.90	17.1	3,291	0.52%
2023/04/11	2	19.60	1	19.60	19.55	1	3,256	0.03%
2023/04/10	1.1	19.31	3	19.35	19.30	-1.9	3,207	-0.06%
2023/04/07	1	19.45	0	0.00	19.45	1	3,166	0.03%
2023/04/06	0.1	19.50	0	0.00	19.40	0.1	3,132	0.00%
2023/03/30	0	0.00	4	19.24	19.30	-4	3,020	-0.13%
2023/03/28	6	19.08	41	19.20	19.05	-35	2,991	-1.17%
2023/03/27	46.1	19.16	1	19.25	19.15	45.1	2,996	1.50%
2023/03/24	1	18.95	0	0.00	19.05	1	2,962	0.03%
2023/03/23	3	18.95	0	0.00	18.95	3	2,960	0.10%
2023/03/22	0	0.00	52	19.10	18.95	-52	2,976	-1.75%
2023/03/21	52.1	18.95	1	18.90	18.95	51.1	3,022	1.69%
2023/03/20	10	18.77	24.1	18.75	18.75	-14.1	3,165	-0.45%
2023/03/17	37	18.59	34	18.63	18.55	3	3,182	0.09%
2023/03/15	11	18.85	0	0.00	18.75	11	3,123	0.35%
2023/03/14	0	0.00	3	18.88	18.85	-3	3,103	-0.10%
2023/03/13	82.1	18.83	59	18.89	18.85	23.1	3,121	0.74%
2023/03/10	0	18.85	1	19.00	18.85	-1	3,124	-0.03%
2023/03/09	20	19.23	59	19.32	19.25	-39	3,081	-1.26%
2023/03/08	155	19.44	127.1	19.45	19.75	27.9	2,972	0.94%	大買/大賣/
2023/03/07	0	0.00	2	19.08	18.85	-2	2,634	-0.08%
2023/03/06	30.1	18.80	0	0.00	18.65	30.1	2,537	1.19%
2023/03/03	0	18.30	12.1	18.31	18.40	-12.1	2,475	-0.49%
2023/03/02	0	17.90	1	18.00	17.95	-1	2,412	-0.04%
2023/03/01	0.1	17.70	0	0.00	17.70	0.1	2,373	0.00%
2023/02/23	0.1	17.50	0	0.00	17.50	0.1	2,367	0.01%
2023/02/22	0	0.00	1	17.35	17.40	-1	2,380	-0.04%
2023/02/20	0.2	17.65	0	0.00	17.55	0.2	2,444	0.01%
2023/02/14	1	17.45	0	0.00	17.50	1	2,757	0.04%
2023/02/13	0	0.00	4	17.45	17.40	-4	2,857	-0.14%
2023/02/10	1	17.65	0.1	17.71	17.65	0.9	2,869	0.03%
2023/02/09	1	17.70	1	17.70	17.70	0	2,882	0.00%
2023/02/03	2	17.90	0	0.00	18.00	2	2,936	0.07%
2023/02/01	1	17.75	1	17.75	17.75	0	2,921	0.00%
2023/01/31	0	0.00	3	17.70	17.70	-3	2,927	-0.10%
2023/01/30	0	0.00	3	17.38	17.50	-3	2,907	-0.10%
2023/01/17	2	17.05	1	17.20	17.15	1	2,903	0.03%
2023/01/16	1	17.15	0	0.00	17.10	1	2,927	0.03%
2023/01/13	0	0.00	1	17.20	17.25	-1	2,980	-0.03%
2023/01/12	0.2	17.20	0.5	17.20	17.20	-0.3	3,065	-0.01%
2023/01/11	0	0.00	7	17.30	17.25	-7	3,101	-0.23%
2023/01/10	2.1	17.10	0	0.00	17.15	2.1	3,115	0.07%
2023/01/09	0	0.00	10	17.25	17.25	-10	3,140	-0.32%
2023/01/06	0	0.00	1	17.10	17.05	-1	3,176	-0.03%
2023/01/05	1	17.05	0	0.00	17.00	1	3,271	0.03%
2023/01/03	1	16.90	10	17.05	16.95	-9	3,359	-0.27%
2022/12/29	8	16.54	0	0.00	16.80	8	3,394	0.24%
2022/12/28	0	0.00	2	16.83	16.85	-2	3,387	-0.06%
2022/12/27	5	16.90	0	0.00	16.90	5	3,405	0.15%
2022/12/26	4	16.90	1	16.90	16.90	3	3,465	0.09%
2022/12/23	3	16.93	1	17.05	17.05	2	3,490	0.06%
2022/12/21	2	17.00	0	0.00	17.00	2	3,660	0.05%
2022/12/20	0	0.00	6	16.96	17.00	-6	3,688	-0.16%
2022/12/19	1	16.95	0	0.00	17.10	1	3,771	0.03%
2022/12/16	0	0.00	4.1	17.20	17.05	-4.1	3,782	-0.11%
2022/12/15	0	0.00	0.1	17.25	17.15	-0.1	3,847	0.00%
2022/12/14	1	17.00	0.1	17.12	17.10	0.9	3,911	0.02%
2022/12/13	3	16.93	0.1	17.00	16.85	2.9	3,920	0.07%
2022/12/12	21	16.96	9	16.88	16.85	12	3,892	0.31%
2022/12/09	1.1	18.20	0	0.00	18.20	1.1	3,772	0.03%
2022/12/08	10	18.00	4	18.30	18.30	6	3,773	0.16%
2022/12/07	0	18.05	1	18.20	18.00	-1	3,811	-0.03%
2022/12/06	0	0.00	7	17.95	17.95	-7	3,875	-0.18%
2022/12/02	3	18.05	5	17.96	18.10	-2	4,205	-0.05%
2022/12/01	26	17.81	1	17.80	17.55	25	4,168	0.60%
2022/11/30	0	17.35	0	0.00	17.65	0	4,174	0.00%
2022/11/29	0.1	17.25	0	0.00	17.20	0.1	4,181	0.00%
2022/11/24	2	17.15	2	17.20	17.15	0	4,467	0.00%
2022/11/22	0	0.00	1	17.00	17.00	-1	4,674	-0.02%
2022/11/21	3	17.15	0	0.00	17.15	3	4,758	0.06%
2022/11/18	0	17.10	1	17.25	17.05	-1	4,824	-0.02%
2022/11/17	0.9	17.95	0	0.00	17.30	0.9	4,965	0.02%
2022/11/16	1	17.20	0	0.00	17.00	1	5,004	0.02%
2022/11/15	1	17.50	1	17.25	17.25	0	5,083	0.00%
2022/11/14	0	0.00	1	17.45	17.50	-1	5,200	-0.02%
2022/11/11	26	16.75	22	16.65	16.75	4	5,407	0.07%
2022/11/09	1	17.35	1	17.50	17.25	0	6,237	0.00%
2022/11/08	0.1	16.85	0	0.00	16.90	0.1	6,379	0.00%
2022/11/07	0	16.85	0	0.00	16.75	0	6,623	0.00%
2022/11/04	13	16.69	0	0.00	16.80	13	7,162	0.18%
2022/10/31	2	16.63	0.1	16.70	16.60	1.9	8,452	0.02%
2022/10/28	0	16.55	0	0.00	16.55	0	8,455	0.00%
2022/10/27	0	0.00	2	16.75	16.80	-2	8,498	-0.02%
2022/10/26	1	16.65	1	16.50	16.60	0	8,552	0.00%
2022/10/25	1	16.90	3	16.83	16.80	-2	8,610	-0.02%
2022/10/24	0	0.00	3	17.00	16.90	-3	8,693	-0.03%
2022/10/21	1	16.95	0	0.00	16.75	1	8,721	0.01%
2022/10/20	0	17.40	0	0.00	17.40	0	8,771	0.00%
2022/10/19	0	0.00	10	17.45	17.55	-10	8,699	-0.11%
2022/10/18	0	0.00	0.3	17.23	17.35	-0.3	8,707	0.00%
2022/10/17	0	17.10	0	0.00	17.00	0	8,698	0.00%
2022/10/13	0.1	16.72	0	0.00	16.50	0.1	8,687	0.00%
2022/10/12	0	17.40	0	0.00	17.25	0	8,630	0.00%
2022/10/11	0.1	17.45	0	0.00	17.45	0.1	8,644	0.00%
2022/10/07	0.1	18.20	0	0.00	18.10	0.1	8,596	0.00%
2022/10/06	0	18.10	0	0.00	18.15	0	8,587	0.00%
2022/10/05	1	18.20	0	0.00	18.15	1	8,583	0.01%
2022/10/03	0.1	17.64	0	0.00	17.55	0.1	8,550	0.00%
2022/09/30	0.1	18.07	0.1	18.00	18.05	0.1	8,511	0.00%
2022/09/28	0	17.65	0	0.00	17.65	0	8,452	0.00%
2022/09/26	1	18.25	2	18.10	18.25	-1	8,388	-0.01%
2022/09/23	0	19.00	1	19.00	19.00	-1	8,355	-0.01%
2022/09/22	3	19.10	0	0.00	19.15	3	8,413	0.04%
2022/09/21	1	19.80	2	19.45	19.50	-1	8,403	-0.01%
2022/09/20	3	20.05	0	0.00	20.10	3	8,359	0.04%
2022/09/19	0	0.00	2	20.00	19.85	-2	8,351	-0.02%
2022/09/16	3	19.98	0	0.00	20.20	3	8,335	0.04%
2022/09/15	0	0.00	10	20.25	20.20	-10	8,321	-0.12%
2022/09/14	3	20.45	0	0.00	20.35	3	8,359	0.04%
2022/09/13	0	0.00	150	20.48	20.50	-150	8,378	-1.79%	大賣/鉅額交易
2022/09/12	112	20.19	102	20.81	20.15	10	8,328	0.12%	大買/大賣/
2022/09/08	1	20.60	2	20.60	20.85	-1	8,159	-0.01%
2022/09/06	0	0.00	5	19.80	19.65	-5	7,953	-0.06%
2022/09/02	2	20.45	1	20.35	20.35	1	7,851	0.01%
2022/09/01	1	20.20	8	20.17	20.35	-7	7,827	-0.09%
2022/08/31	466	20.62	469	20.56	20.30	-3	7,768	-0.04%	大買/大賣/
2022/08/30	217	20.60	195	20.57	20.55	22	7,617	0.29%	大買/大賣/
2022/08/29	161	20.13	163	19.81	20.05	-2	7,468	-0.03%	大買/大賣/
2022/08/26	1	20.20	0	0.00	20.30	1	7,403	0.01%
2022/08/25	1	20.50	2	20.38	20.40	-1	7,312	-0.01%
2022/08/24	2	20.45	1	20.45	20.45	1	7,263	0.01%
2022/08/23	0	0.00	1	19.80	19.85	-1	7,127	-0.01%
2022/08/22	0	0.00	8	19.96	19.95	-8	7,066	-0.11%
2022/08/19	41	20.55	51.6	20.20	20.20	-10.6	6,958	-0.15%
2022/08/18	44	20.42	27	20.56	20.50	17	6,798	0.25%
2022/08/17	116	20.30	124.1	20.21	20.15	-8.1	6,510	-0.12%	大買/大賣/
2022/08/16	15	19.93	14	19.94	20.30	1	6,119	0.02%
2022/08/15	7	18.86	8	19.19	18.75	-1	5,632	-0.02%
2022/08/12	11	19.30	5	19.41	19.20	6	5,416	0.11%
2022/08/11	93	19.42	95.5	19.32	19.40	-2.5	5,173	-0.05%
2022/08/10	61.1	18.15	203	18.84	19.00	-141.9	4,657	-3.05%	大賣/鉅額交易
2022/08/09	22.1	17.62	47.1	17.62	17.85	-25	3,887	-0.64%
2022/08/05	1	16.20	0	0.00	16.25	1	3,470	0.03%
2022/08/04	0	0.00	1	16.00	16.15	-1	3,513	-0.03%
2022/08/03	3	16.10	0	0.00	16.00	3	3,604	0.08%
2022/08/02	0.1	16.45	10	16.35	16.30	-9.9	3,595	-0.28%
2022/08/01	0	0.00	1	16.80	16.45	-1	3,600	-0.03%
2022/07/29	10	16.20	0	0.00	16.40	10	3,556	0.28%
2022/07/28	0	0.00	2	16.10	16.10	-2	3,500	-0.06%
2022/07/27	0.1	15.85	6	15.90	15.90	-5.9	3,459	-0.17%
2022/07/26	0	0.00	4	15.38	15.40	-4	3,385	-0.12%
2022/07/25	1	15.10	0	0.00	15.40	1	3,395	0.03%
2022/07/22	2	15.03	0	14.90	15.00	2	3,371	0.06%
2022/07/21	0.1	15.00	1	14.90	15.00	-0.9	3,416	-0.03%
2022/07/20	0	0.00	1	15.00	14.80	-1	3,457	-0.03%
2022/07/19	1.1	14.80	2	14.75	14.75	-0.9	3,462	-0.03%
2022/07/15	0	14.40	3.4	14.32	14.40	-3.4	3,467	-0.10%
2022/07/14	1	14.20	0.5	14.29	14.30	0.5	3,489	0.01%
2022/07/13	1	14.35	0.2	14.31	14.25	0.8	3,500	0.02%
2022/07/12	0	0.00	0.1	14.50	14.15	-0.1	3,560	0.00%
2022/07/11	0.1	14.55	0	14.70	14.45	0	3,591	0.00%
2022/07/08	0	0.00	1.2	14.52	14.60	-1.2	3,724	-0.03%
2022/07/07	0	0.00	0.1	14.35	14.40	-0.1	3,766	0.00%
2022/07/06	0.3	14.11	0	0.00	14.10	0.3	3,914	0.01%
2022/07/05	0	14.45	0.5	14.32	14.35	-0.5	3,953	-0.01%
2022/07/04	0	14.20	1	14.30	14.20	-1	4,063	-0.02%
2022/07/01	0.1	14.22	0	0.00	14.15	0.1	4,162	0.00%
2022/06/30	1.1	14.69	3	14.60	14.60	-1.9	4,142	-0.05%
2022/06/29	2	15.75	0	0.00	15.65	2	4,099	0.05%
2022/06/28	5	15.85	2	15.90	15.80	3	4,174	0.07%
2022/06/27	7	15.80	0	0.00	15.80	7	4,335	0.16%
2022/06/24	1.1	15.46	0	0.00	15.50	1.1	4,478	0.02%
2022/06/23	1	15.60	4	15.84	15.40	-3	4,627	-0.06%
2022/06/22	1.3	15.88	0	0.00	15.60	1.3	4,804	0.03%
2022/06/21	8.2	16.00	0	0.00	16.10	8.2	4,841	0.17%
2022/06/20	1.2	16.35	2	16.45	16.15	-0.8	4,952	-0.02%
2022/06/17	1.1	16.40	1	16.50	16.55	0.1	5,169	0.00%
2022/06/16	0.1	16.60	0	0.00	16.45	0.1	5,270	0.00%
2022/06/14	16	16.07	1	16.20	16.15	15	5,608	0.27%
2022/06/13	0.1	16.40	0	0.00	16.25	0.1	5,825	0.00%
2022/06/10	0	0.00	1	16.55	16.55	-1	6,176	-0.02%
2022/06/09	0.1	16.61	9	16.52	16.55	-8.9	6,457	-0.14%
2022/06/08	1	16.25	0	0.00	16.45	1	6,554	0.02%
2022/06/07	0.1	16.15	0	0.00	16.10	0.1	6,574	0.00%
2022/06/06	0	16.20	0	0.00	16.15	0	6,655	0.00%
2022/06/02	0.1	16.09	0	0.00	16.00	0.1	6,847	0.00%
2022/06/01	0.1	16.25	0	0.00	16.10	0.1	6,884	0.00%
2022/05/31	1.1	16.21	0	0.00	16.25	1.1	6,868	0.02%
2022/05/30	1.1	16.35	2	16.40	16.30	-0.9	6,863	-0.01%
2022/05/27	0.1	16.30	0	0.00	16.25	0.1	6,857	0.00%
2022/05/26	0	16.25	14	16.23	16.20	-14	6,861	-0.20%
2022/05/25	13	16.10	0	0.00	16.10	13	6,866	0.19%
2022/05/23	2	16.45	4	16.43	16.25	-2	6,862	-0.03%
2022/05/20	2.1	16.05	0	0.00	16.20	2.1	6,827	0.03%
2022/05/19	1.1	15.95	8	15.95	16.00	-6.9	6,886	-0.10%
2022/05/18	2.1	16.25	0	0.00	16.30	2.1	6,998	0.03%
2022/05/17	0.1	16.40	4	16.41	16.30	-3.9	6,965	-0.06%
2022/05/16	0	0.00	5	16.03	16.00	-5	6,891	-0.07%
2022/05/13	11	15.72	5	15.82	15.80	6	6,862	0.09%
2022/05/12	1	15.70	7	15.55	15.55	-6	6,846	-0.09%
2022/05/11	5	16.00	7	15.97	15.95	-2	6,779	-0.03%
2022/05/10	3	14.90	0	0.00	15.25	3	6,680	0.04%
2022/05/09	8	15.38	0	0.00	15.30	8	6,660	0.12%
2022/05/06	1	15.75	0	0.00	15.85	1	6,593	0.02%
2022/05/05	9	16.02	0	0.00	16.10	9	6,586	0.14%
2022/05/04	1	15.75	0	0.00	15.80	1	6,546	0.02%
2022/05/03	0	0.00	2	15.65	15.65	-2	6,569	-0.03%
2022/04/29	2	15.88	1	16.00	15.85	1	6,561	0.02%
2022/04/28	2	15.65	5	15.70	15.75	-3	6,563	-0.05%
2022/04/27	6	15.78	2	15.85	15.80	4	6,546	0.06%
2022/04/25	2	16.15	0	0.00	16.25	2	6,488	0.03%
2022/04/22	2	16.40	0	0.00	16.50	2	6,494	0.03%
2022/04/21	1	16.60	0	0.00	16.70	1	6,513	0.02%
2022/04/20	1	16.65	0	0.00	16.75	1	6,548	0.02%
2022/04/18	6	16.64	0	0.00	16.55	6	6,673	0.09%
2022/04/15	2	17.05	0	0.00	17.10	2	6,600	0.03%
2022/04/14	2	16.98	0	17.05	17.05	2	6,579	0.03%
2022/04/13	55	17.40	3	17.37	17.35	52	6,436	0.81%
2022/04/12	1	17.30	0	0.00	17.35	1	6,403	0.02%
2022/04/11	2	17.65	6	17.80	17.75	-4	6,252	-0.06%
2022/04/08	26	18.00	30.1	18.11	17.95	-4.1	6,200	-0.07%
2022/04/07	5	18.00	16	18.02	17.70	-11	6,124	-0.18%
2022/04/06	0	0.00	1.1	18.20	18.20	-1.1	6,072	-0.02%
2022/04/01	10	18.08	0	0.00	18.15	10	6,078	0.16%
2022/03/31	2	18.25	9.1	18.18	18.05	-7.1	6,045	-0.12%
2022/03/30	6	17.70	18	17.90	17.70	-12	5,898	-0.20%
2022/03/29	0	0.00	3	17.98	17.95	-3	5,706	-0.05%
2022/03/28	23	17.84	61	17.96	18.00	-38	5,544	-0.69%
2022/03/25	10	17.52	1.1	17.69	17.70	9	5,398	0.17%
2022/03/23	1	17.05	32	17.27	17.10	-31	5,157	-0.60%
2022/03/22	12	17.10	17	17.39	17.40	-5	4,999	-0.10%
2022/03/21	219	16.70	0	0.00	16.70	219	4,802	4.56%	大買/鉅額交易
2022/03/18	0	0.00	3	16.68	16.45	-3	4,723	-0.06%
2022/03/17	26	16.62	68	16.61	16.65	-42	4,631	-0.91%
2022/03/16	5	16.50	43	16.38	16.35	-38	4,397	-0.86%
2022/03/15	91	16.41	62.1	16.11	16.30	28.9	4,138	0.70%
2022/03/14	63	16.08	9	15.98	16.05	54	3,765	1.43%
2022/03/11	1.1	15.54	1	15.50	15.50	0.1	3,467	0.00%
2022/03/10	0	0.00	7.2	15.25	15.25	-7.2	3,319	-0.22%
2022/03/09	4	14.98	30.1	15.10	15.30	-26.1	3,252	-0.80%
2022/03/08	31.6	15.13	19	14.98	14.90	12.6	3,174	0.40%
2022/03/07	0	0.00	1	14.45	14.40	-1	2,975	-0.03%
2022/03/02	0.1	14.75	0	0.00	14.75	0.1	2,926	0.00%
2022/03/01	0	0.00	1	14.70	14.75	-1	2,921	-0.03%
2022/02/25	1	14.65	0	0.00	14.55	1	2,908	0.03%
2022/02/24	1	14.80	0	0.00	14.60	1	2,894	0.03%
2022/02/23	0	0.00	2	14.90	14.95	-2	2,854	-0.07%
2022/02/22	0	0.00	5	14.90	14.90	-5	2,867	-0.17%
2022/02/21	10	15.10	45	15.13	15.10	-35	2,824	-1.24%
2022/02/18	64	14.92	42	15.03	14.95	22	2,761	0.80%
2022/02/17	0	0.00	0	14.60	14.60	0	2,643	0.00%
2022/02/16	5	14.61	0.2	14.55	14.55	4.8	2,647	0.18%
2022/02/14	0	0.00	2	14.35	14.35	-2	2,677	-0.07%
2022/02/11	0	0.00	2	14.60	14.55	-2	2,691	-0.07%
2022/02/10	1.1	14.75	0	0.00	14.70	1.1	2,696	0.04%
2022/02/09	1	14.60	0	0.00	14.70	1	2,710	0.04%
2022/02/08	0.1	14.45	0.1	14.40	14.50	0	2,679	0.00%
2022/02/07	2	13.90	0	0.00	14.40	2	2,680	0.07%
2022/01/26	1	13.85	0	0.00	13.90	1	2,648	0.04%
2022/01/25	5	13.90	0	0.00	13.85	5	2,643	0.19%
2022/01/21	1	14.40	0	0.00	14.25	1	2,610	0.04%
2022/01/19	1	14.55	0	0.00	14.50	1	2,583	0.04%
2022/01/18	1.1	14.54	5	14.90	14.55	-3.9	2,572	-0.15%
2022/01/17	10	14.95	2	15.00	14.95	8	2,513	0.32%
2022/01/14	0	0.00	1	14.75	14.95	-1	2,440	-0.04%
2022/01/13	0	14.95	0	0.00	14.85	0	2,404	0.00%
2022/01/12	5	14.70	7	14.64	14.70	-2	2,337	-0.09%
2022/01/11	21	14.60	7	14.62	14.50	14	2,280	0.61%
2022/01/10	1	13.95	1	13.90	13.90	0	2,153	0.00%
2022/01/07	2	13.85	0	0.00	13.95	2	2,162	0.09%
2022/01/05	2	13.95	0	0.00	13.90	2	2,131	0.09%
2022/01/04	2	14.10	2.2	14.10	14.15	-0.2	2,098	-0.01%
2022/01/03	10.1	14.31	0.3	14.31	14.30	9.7	2,080	0.47%
2021/12/30	1	14.65	0	0.00	14.55	1	2,053	0.05%
2021/12/29	0	0.00	5.7	14.45	14.45	-5.7	2,011	-0.28%
2021/12/28	0	0.00	1.1	14.16	14.15	-1.1	1,953	-0.06%
2021/12/27	0	0.00	0.1	14.05	14.05	-0.1	1,932	0.00%
2021/12/24	0	0.00	0.1	13.95	14.00	-0.1	1,943	0.00%
2021/12/23	1	13.95	0.2	14.00	13.95	0.8	1,940	0.04%
2021/12/21	3	13.95	3	14.03	14.00	0	1,957	0.00%
2021/12/20	0.1	14.09	3	14.00	14.05	-2.9	1,960	-0.15%
2021/12/17	1	13.65	2	13.73	13.75	-1	1,877	-0.05%
2021/12/16	1.1	13.65	0	0.00	13.60	1.1	1,833	0.06%
2021/12/15	0	0.00	12	13.63	13.65	-12	1,829	-0.66%
2021/12/14	0.1	13.68	1	13.65	13.40	-0.9	1,756	-0.05%
2021/12/13	0.2	13.45	2	13.38	13.40	-1.8	1,683	-0.11%
2021/12/10	0.1	13.25	0	0.00	13.20	0.1	1,623	0.01%
2021/12/08	1.1	13.20	0	0.00	13.10	1.1	1,659	0.07%
2021/12/07	2.1	13.10	0	0.00	13.15	2.1	1,658	0.13%
2021/12/03	0	0.00	20.3	13.05	13.05	-20.3	1,711	-1.18%
2021/12/02	0	0.00	10	13.00	12.95	-10	1,710	-0.58%
2021/11/30	1	13.05	0	0.00	13.00	1	1,727	0.06%
2021/11/29	0.1	13.10	0	0.00	12.95	0.1	1,753	0.00%
2021/11/26	2	13.15	5	13.12	13.10	-3	1,750	-0.17%
2021/11/19	3	13.25	0	0.00	13.20	3	1,794	0.17%
2021/11/18	4	13.26	0	0.00	13.35	4	1,808	0.22%
2021/11/17	2	13.33	0	0.00	13.25	2	1,805	0.11%
2021/11/16	0	0.00	0.1	13.30	13.30	-0.1	1,821	-0.01%
2021/11/10	0	0.00	1	13.60	13.50	-1	1,912	-0.05%
2021/11/05	1	13.25	0	0.00	13.30	1	1,908	0.05%
2021/11/04	0	0.00	9	13.25	13.30	-9	1,944	-0.46%
2021/11/03	2	13.15	0	0.00	13.20	2	1,935	0.10%
2021/10/28	3	13.08	0	0.00	13.05	3	1,943	0.15%
2021/10/21	0	0.00	1	13.55	13.30	-1	2,101	-0.05%
2021/10/20	0	0.00	1	13.55	13.50	-1	2,095	-0.05%
2021/10/15	0	0.00	2	13.45	13.50	-2	2,290	-0.09%
2021/10/08	0	0.00	1	13.15	13.05	-1	3,518	-0.03%
2021/10/07	0	13.15	0	0.00	13.15	0	3,597	0.00%
2021/10/06	5	12.91	0	0.00	12.90	5	3,702	0.14%
2021/10/05	1	12.90	0	0.00	13.15	1	3,766	0.03%
2021/10/04	3	13.03	0	0.00	13.00	3	3,806	0.08%
2021/10/01	0.1	13.50	0	0.00	13.45	0.1	3,856	0.00%
2021/09/30	0.5	13.75	0.1	13.80	13.70	0.5	3,895	0.01%
2021/09/27	0	0.00	1	13.75	14.00	-1	4,147	-0.02%
2021/09/22	0	0.00	1	13.60	13.55	-1	5,255	-0.02%
2021/09/15	0	0.00	1	14.00	14.05	-1	5,545	-0.02%
2021/09/13	0	0.00	3	14.05	14.00	-3	5,754	-0.05%
2021/09/08	0	0.00	20	13.50	13.40	-20	5,864	-0.34%
2021/09/02	10	14.00	0	0.00	14.05	10	6,277	0.16%
2021/09/01	10	13.85	0	0.00	13.85	10	6,272	0.16%
2021/08/30	1	13.70	2	13.75	13.80	-1	6,367	-0.02%
2021/08/27	0	0.00	3	13.65	13.70	-3	6,453	-0.05%
2021/08/26	0	0.00	4	13.62	13.65	-4	6,521	-0.06%
2021/08/24	3	13.85	0	0.00	13.95	3	6,677	0.04%
2021/08/23	3	14.00	1	13.95	14.00	2	6,733	0.03%
2021/08/20	5	13.52	0	0.00	13.50	5	7,022	0.07%
2021/08/19	0	0.00	1	13.85	13.45	-1	7,009	-0.01%
2021/08/18	0	0.00	0.5	13.70	14.00	-0.5	7,020	-0.01%
2021/08/17	1	13.85	0	0.00	13.85	1	7,010	0.01%
2021/08/16	3	14.25	0	0.00	14.25	3	6,997	0.04%
2021/08/13	1	14.60	1	14.65	14.65	0	7,019	0.00%
2021/08/12	0	0.00	2	14.85	14.95	-2	7,030	-0.03%
2021/08/10	1.1	14.51	0	0.00	14.65	1.1	7,248	0.01%
2021/08/05	1	14.85	0	0.00	14.80	1	7,623	0.01%
2021/08/04	1	15.00	0	0.00	14.95	1	7,792	0.01%
2021/08/02	0	0.00	20	15.00	15.00	-20	8,572	-0.23%
2021/07/30	1	14.95	2	15.03	14.85	-1	8,622	-0.01%
2021/07/28	0	0.00	2	15.08	15.00	-2	8,958	-0.02%
2021/07/23	1	15.30	0	0.00	15.40	1	9,274	0.01%
2021/07/22	1	15.20	0	0.00	15.15	1	9,468	0.01%
2021/07/21	10	15.55	2	15.25	15.30	8	9,513	0.08%
2021/07/20	0	0.00	22	15.78	15.70	-22	9,484	-0.23%
2021/07/19	51	16.40	86	16.03	16.20	-35	9,542	-0.37%
2021/07/16	64	15.65	434	15.55	15.80	-370	9,340	-3.96%	大賣/鉅額交易
2021/07/15	435	15.62	1	15.45	15.70	434	9,316	4.66%	大買/鉅額交易
2021/07/13	3	15.18	55	15.04	15.00	-52	9,924	-0.52%
2021/07/12	3	15.57	11	15.55	15.45	-8	10,065	-0.08%
2021/07/09	6	15.47	0	0.00	15.40	6	10,137	0.06%
2021/07/08	33	15.52	6	15.66	15.70	27	10,329	0.26%
2021/07/07	5	15.25	1	15.15	15.30	4	10,368	0.04%
2021/07/05	8	15.65	6	15.63	15.40	2	10,573	0.02%
2021/07/02	18	15.74	8	15.72	15.55	10	10,592	0.09%
2021/07/01	24	15.76	11	16.15	15.55	13	10,497	0.12%
2021/06/30	27	15.55	35	15.81	15.70	-8	10,303	-0.08%
2021/06/29	38	15.58	88	15.46	15.10	-50	10,003	-0.50%
2021/06/28	81	14.99	51	14.94	15.25	30	9,491	0.32%
2021/06/25	3	14.67	0	0.00	14.55	3	9,329	0.03%
2021/06/24	0	0.00	26	14.75	14.70	-26	9,310	-0.28%
2021/06/23	2	14.50	6.7	14.49	14.50	-4.7	9,308	-0.05%
2021/06/22	7	14.37	2.1	14.47	14.35	4.9	9,288	0.05%
2021/06/21	2	13.83	0.1	14.20	14.00	1.9	9,230	0.02%
2021/06/18	11	14.12	5	14.15	14.05	6	9,184	0.07%
2021/06/17	0	0.00	3	14.10	14.20	-3	9,134	-0.03%
2021/06/15	0	0.00	19	14.13	14.50	-19	9,021	-0.21%
2021/06/11	1	14.05	10	14.09	13.75	-9	8,852	-0.10%
2021/06/10	0	0.00	0.1	13.35	13.45	-0.1	8,676	0.00%
2021/06/09	3	13.52	0	0.00	13.50	3	8,659	0.03%
2021/06/08	0	0.00	3	13.90	13.80	-3	8,636	-0.03%
2021/06/07	5	13.36	0	0.00	13.45	5	8,592	0.06%
2021/06/04	11	13.65	77	13.76	13.65	-66	8,538	-0.77%
2021/06/03	4	13.78	1	13.80	13.80	3	8,487	0.04%
2021/06/02	76	13.62	5	13.72	13.90	71	8,423	0.84%
2021/06/01	0	0.00	5	13.15	13.20	-5	8,225	-0.06%
2021/05/28	85	13.33	76	13.38	13.45	9	8,111	0.11%
2021/05/27	4.1	12.76	2	12.80	12.65	2.1	7,819	0.03%
2021/05/26	6	12.86	2	13.00	12.85	4	7,818	0.05%
2021/05/25	0	0.00	4	12.80	12.80	-4	7,783	-0.05%
2021/05/24	1	13.00	0	0.00	12.95	1	7,741	0.01%
2021/05/21	0	0.00	3	13.00	12.90	-3	7,725	-0.04%
2021/05/19	11	12.68	10	12.65	12.75	1	7,637	0.01%
2021/05/18	7	12.98	1	12.95	13.00	6	7,579	0.08%
2021/05/17	0	12.40	25	11.67	11.85	-25	7,438	-0.34%
2021/05/14	2	12.83	6	12.60	12.55	-4	7,316	-0.05%
2021/05/13	27	12.98	8	13.08	12.70	19	7,205	0.26%
2021/05/12	6	14.41	1	14.60	13.75	5	7,015	0.07%
2021/05/11	27	15.56	27	15.72	15.25	0	6,832	0.00%
2021/05/10	125	15.69	82	15.92	16.25	43	6,538	0.66%	大買/
2021/05/07	2	14.80	6	14.72	14.90	-4	6,049	-0.07%
2021/05/06	58	15.30	12.1	14.99	14.90	45.9	5,984	0.77%
2021/05/05	23	15.11	10	15.00	14.95	13	5,842	0.22%
2021/05/04	6	14.73	17.3	14.38	14.30	-11.3	5,607	-0.20%
2021/05/03	9	15.59	12	15.53	15.20	-3	5,368	-0.06%
2021/04/29	11	15.45	0	0.00	15.40	11	5,275	0.21%
2021/04/28	9	16.12	7.2	15.75	15.90	1.9	5,190	0.04%
2021/04/27	0	0.00	5	15.52	15.60	-5	5,008	-0.10%
2021/04/26	14	15.22	10	15.21	15.20	4	4,900	0.08%
2021/04/23	4	15.29	1.3	15.24	15.20	2.7	4,825	0.06%
2021/04/22	13	16.07	12	16.10	15.70	1	4,645	0.02%
2021/04/21	9	15.24	3	15.35	15.55	6	4,099	0.15%
2021/04/20	23	15.68	129.3	15.30	15.50	-106.3	3,934	-2.70%	大賣/鉅額交易
2021/04/19	127	15.09	14	15.29	15.70	113	3,612	3.13%	大買/鉅額交易
2021/04/16	11	14.12	2	14.20	14.30	9	3,160	0.28%
2021/04/15	20	13.61	7	13.68	13.80	13	2,946	0.44%
2021/04/14	26	13.31	3	13.22	13.30	23	2,819	0.82%
2021/04/13	2	13.25	3	13.00	13.00	-1	2,631	-0.04%
2021/04/12	6	13.15	4.1	12.98	13.20	1.9	2,529	0.07%
2021/04/09	2	12.60	4	12.66	12.75	-2	2,306	-0.09%
2021/04/08	0	0.00	1	12.45	12.50	-1	2,209	-0.05%
2021/04/06	1	12.30	5	12.18	12.25	-4	2,147	-0.19%
2021/03/31	0	0.00	23	11.93	11.95	-23	2,083	-1.10%
2021/03/30	1	11.90	0	0.00	12.00	1	2,077	0.05%
2021/03/29	0	12.05	6	12.04	12.05	-6	2,086	-0.29%
2021/03/26	0	0.00	13	12.14	12.05	-13	2,173	-0.60%
2021/03/25	2	11.95	21	11.90	11.95	-19	2,410	-0.79%
2021/03/24	0	0.00	112.4	11.71	11.75	-112.4	2,359	-4.76%	大賣/鉅額交易
2021/03/23	10	11.33	11	11.35	11.40	-1	2,259	-0.04%
2021/03/22	3	11.30	12	11.31	11.30	-9	2,289	-0.39%
2021/03/19	0	0.00	0	11.35	11.30	0	2,280	0.00%
2021/03/18	0.1	11.45	0	0.00	11.40	0.1	2,278	0.00%
2021/03/17	0	0.00	1	11.30	11.35	-1	2,332	-0.04%
2021/03/15	0	0.00	3	11.45	11.40	-3	2,340	-0.13%
2021/03/12	0	0.00	2	11.40	11.45	-2	2,339	-0.09%
2021/03/10	3	11.35	20	11.35	11.35	-17	2,358	-0.72%
2021/03/09	20	11.30	0	0.00	11.40	20	2,372	0.84%
2021/03/08	50	11.10	0	0.00	11.15	50	2,351	2.13%
2021/03/05	0	0.00	1	11.10	11.10	-1	2,386	-0.04%
2021/03/04	0	0.00	20	11.15	11.15	-20	2,455	-0.81%
2021/03/03	0	0.00	1	11.15	11.25	-1	2,504	-0.04%
2021/03/02	4	11.10	4	11.05	11.10	0	2,501	0.00%
2021/02/26	0	0.00	5	11.10	10.95	-5	2,488	-0.20%
2021/02/24	100	11.23	1	11.20	11.15	99	2,495	3.97%
2021/02/19	0	10.85	0	0.00	10.90	0	2,511	0.00%
2021/02/18	1	11.00	0	0.00	10.90	1	2,562	0.04%
2021/02/05	0	0.00	5	10.20	10.30	-5	2,525	-0.20%
2021/02/04	0	0.00	29	10.16	10.25	-29	2,553	-1.14%
2021/02/03	5	10.19	0	10.25	10.25	5	2,624	0.19%
2021/02/02	26	10.20	0	0.00	10.25	26	2,626	0.99%
2021/01/28	0	0.00	0.3	10.20	10.25	-0.3	2,600	-0.01%
2021/01/26	0	0.00	20	10.15	10.30	-20	2,588	-0.77%
2021/01/25	2	10.20	0	0.00	10.35	2	2,575	0.08%
2021/01/22	4	10.23	0	0.00	10.25	4	2,588	0.15%
2021/01/21	15	10.20	15	10.25	10.25	0	2,578	0.00%
2021/01/20	21	10.25	0	0.00	10.20	21	2,550	0.82%
2021/01/18	7	10.64	2	10.70	10.65	5	2,514	0.20%
2021/01/15	5	10.91	6	11.23	10.90	-1	2,490	-0.04%
2021/01/14	1	11.20	2	11.30	11.30	-1	2,427	-0.04%
2021/01/13	2	11.25	0	0.00	11.30	2	2,430	0.08%
2021/01/12	2	11.25	0	0.00	11.20	2	2,416	0.08%
2021/01/08	6	11.45	0	0.00	11.50	6	2,357	0.25%
2021/01/07	1	11.45	1	11.40	11.40	0	2,313	0.00%
2021/01/06	17	11.75	0	0.00	11.50	17	2,287	0.74%
2021/01/05	6	11.88	4	11.88	11.95	2	2,237	0.09%
2021/01/04	2	11.85	2	11.80	11.90	0	2,212	0.00%
2020/12/28	0	0.00	17	11.94	11.95	-17	2,138	-0.80%
2020/12/25	0	0.00	8	11.74	11.70	-8	2,090	-0.38%
2020/12/22	6	11.98	0	0.00	11.85	6	2,056	0.29%
2020/12/21	83	11.68	84	12.01	12.30	-1	2,005	-0.05%
2020/12/16	13	11.07	15	11.23	11.35	-2	1,883	-0.11%
2020/12/15	2	10.95	0	0.00	11.05	2	1,931	0.10%
2020/12/14	0	0.00	1	11.00	11.05	-1	2,043	-0.05%
2020/12/11	8	11.03	0	0.00	11.00	8	2,071	0.39%
2020/12/09	12	11.34	0	0.00	11.35	12	2,010	0.60%
2020/12/08	3	11.28	1	11.25	11.35	2	2,050	0.10%
2020/12/07	3	11.18	0	0.00	11.20	3	2,067	0.15%
2020/12/03	6	11.31	1	11.35	11.25	5	2,120	0.24%
2020/12/02	1	11.40	0	0.00	11.40	1	2,154	0.05%
2020/12/01	7	11.44	0	0.00	11.45	7	2,155	0.32%
2020/11/30	0	0.00	5	11.65	11.65	-5	2,125	-0.24%
2020/11/27	5	11.40	0	0.00	11.50	5	2,081	0.24%
2020/11/25	0	0.00	4	11.15	11.20	-4	2,037	-0.20%
2020/11/24	3	11.05	1	11.15	11.05	2	2,031	0.10%
2020/11/23	0	0.00	2	11.25	11.20	-2	2,025	-0.10%
2020/11/20	1	11.10	28	11.10	11.15	-27	2,013	-1.34%
2020/11/19	0	0.00	26	11.22	11.10	-26	2,025	-1.28%
2020/11/18	0	0.00	0.1	11.10	11.20	-0.1	2,020	0.00%
2020/11/17	0	0.00	2	10.95	10.95	-2	2,017	-0.10%
2020/11/16	2	10.90	0	0.00	10.95	2	2,010	0.10%
2020/11/13	1	10.80	1	10.75	10.80	0	2,024	0.00%
2020/11/12	5	10.80	0	0.00	10.80	5	2,052	0.24%
2020/11/11	0	0.00	5	10.68	10.80	-5	2,052	-0.24%
2020/11/09	0	0.00	6	10.30	10.30	-6	1,987	-0.30%
2020/11/06	6	10.15	0	0.00	10.20	6	1,986	0.30%
2020/11/04	7	10.10	6	10.10	10.15	1	2,047	0.05%
2020/11/03	6	10.05	0.3	10.05	10.05	5.7	2,063	0.27%
2020/10/29	1	9.99	0	0.00	10.05	1	2,062	0.05%
2020/10/28	1	10.15	0	0.00	10.10	1	2,065	0.05%
2020/10/27	1	10.20	0	0.00	10.20	1	2,067	0.05%
2020/10/26	5	10.25	0	0.00	10.25	5	2,077	0.24%
2020/10/22	0	0.00	2	10.15	10.25	-2	2,076	-0.10%
2020/10/21	3	10.10	3	10.15	10.20	0	2,106	0.00%
2020/10/20	2	10.08	0	0.00	10.10	2	2,121	0.09%
2020/10/19	1	10.15	0	0.00	10.15	1	2,126	0.05%
2020/10/08	2	10.25	0	0.00	10.35	2	2,244	0.09%
2020/10/07	10	10.15	12	10.29	10.40	-2	2,236	-0.09%
2020/10/05	0	0.00	2	9.97	9.99	-2	2,238	-0.09%
2020/09/30	1	9.98	0	0.00	9.98	1	2,246	0.04%
2020/09/29	1	10.15	0	0.00	9.98	1	2,249	0.04%
2020/09/28	4	10.00	0	0.00	10.00	4	2,259	0.18%
2020/09/24	20	10.10	0	0.00	9.93	20	2,347	0.85%
2020/09/23	2	10.45	0	0.00	10.40	2	2,277	0.09%
2020/09/22	0	0.00	20	11.00	10.80	-20	2,224	-0.90%
2020/09/21	0	0.00	1	11.20	11.05	-1	2,182	-0.05%
2020/09/18	0	0.00	2	11.00	10.95	-2	2,118	-0.09%
2020/09/17	0	0.00	16	10.54	10.75	-16	2,031	-0.79%
2020/09/15	0	0.00	7	10.25	10.15	-7	1,921	-0.36%
2020/09/14	0	0.00	2	10.25	10.25	-2	1,993	-0.10%
2020/09/10	11	10.15	0	0.00	10.15	11	1,961	0.56%
2020/09/09	0	0.00	4	10.10	10.20	-4	1,964	-0.20%
2020/09/07	1	9.84	0	0.00	9.96	1	1,897	0.05%
2020/09/04	1	9.54	2	9.54	9.68	-1	1,875	-0.05%
2020/09/02	1	9.58	0	0.00	9.60	1	1,880	0.05%
2020/09/01	1	9.76	0	0.00	9.73	1	1,876	0.05%
2020/08/26	2	9.55	5	9.66	9.69	-3	1,899	-0.16%
2020/08/21	0	0.00	12	9.28	9.42	-12	1,873	-0.64%
2020/08/20	8	9.31	0	0.00	9.18	8	1,874	0.43%
2020/08/19	10	9.47	0	0.00	9.48	10	1,840	0.54%
2020/08/18	1	9.45	0	0.00	9.47	1	1,821	0.05%
2020/08/17	3	9.40	2	9.35	9.39	1	1,805	0.06%
2020/08/13	3	9.16	0	0.00	9.18	3	1,805	0.17%
2020/08/12	2	9.22	0	0.00	9.18	2	1,817	0.11%
2020/08/11	3	9.17	0	0.00	9.20	3	1,804	0.17%
2020/08/07	1	9.07	0	0.00	9.05	1	1,782	0.06%
2020/08/05	2	9.09	0	0.00	9.05	2	1,785	0.11%
2020/08/04	1	9.08	0	0.00	9.05	1	1,797	0.06%
2020/08/03	7	8.98	0	0.00	9.01	7	1,805	0.39%
2020/07/23	0	0.00	18	9.51	9.52	-18	1,938	-0.93%
2020/07/22	0	0.00	1	9.58	9.61	-1	2,018	-0.05%
2020/07/20	1	9.42	0	0.00	9.45	1	2,004	0.05%
2020/07/17	0	0.00	16	9.68	9.54	-16	1,997	-0.80%
2020/07/16	1	9.80	1	9.75	9.76	0	1,968	0.00%
2020/07/10	5	9.46	0.1	9.64	9.43	5	1,963	0.25%
2020/07/07	5	9.61	2	9.58	9.68	3	1,958	0.15%
2020/07/06	1	9.73	0	0.00	9.75	1	1,960	0.05%
2020/07/03	4	9.73	2	9.71	9.74	2	1,935	0.10%
2020/07/01	4	9.25	0	0.00	9.22	4	1,851	0.22%
2020/06/29	2	9.11	0.3	9.27	9.14	1.8	1,854	0.09%
2020/06/24	1	9.29	0	0.00	9.28	1	1,845	0.05%
2020/06/19	0	0.00	20	9.27	9.24	-20	1,841	-1.09%
2020/06/18	23	9.15	6	9.19	9.21	17	1,773	0.96%
2020/06/17	0	0.00	2	9.16	9.15	-2	1,765	-0.11%
2020/06/16	0	0.00	20	8.94	9.06	-20	1,776	-1.13%
2020/06/15	20	8.85	0	0.00	8.85	20	1,788	1.12%
2020/06/11	0	0.00	2	9.07	9.06	-2	1,836	-0.11%
2020/06/03	4	8.93	0	0.00	8.96	4	1,866	0.21%
2020/05/21	7	8.68	0	0.00	8.67	7	1,730	0.40%
2020/05/18	0	0.00	1	8.70	8.63	-1	1,656	-0.06%
2020/05/14	2	8.59	0	0.00	8.56	2	1,642	0.12%
2020/05/13	3	8.74	0	0.00	8.75	3	1,615	0.19%
2020/05/12	0	0.00	2	8.85	8.84	-2	1,604	-0.12%
2020/05/07	9	8.75	0	0.00	8.75	9	1,560	0.58%
2020/05/06	0	0.00	1	8.86	8.77	-1	1,514	-0.07%
2020/04/30	0	0.00	2	9.16	9.19	-2	1,462	-0.14%
2020/04/29	7	8.89	0	0.00	8.99	7	1,440	0.49%
2020/04/28	4	8.88	0	0.00	8.87	4	1,377	0.29%
2020/04/27	17	8.63	12	8.60	8.59	5	1,380	0.36%
2020/04/23	2	8.64	0	0.00	8.68	2	1,291	0.15%
2020/04/21	0	0.00	1	8.72	8.64	-1	1,284	-0.08%
2020/04/20	1	8.95	0	0.00	8.94	1	1,290	0.08%
2020/04/17	2	8.89	10	9.03	8.86	-8	1,286	-0.62%
2020/04/16	12	8.81	0	0.00	8.77	12	1,259	0.95%
2020/04/14	1	8.60	0	0.00	8.63	1	1,230	0.08%
2020/04/13	1	8.57	0	0.00	8.57	1	1,223	0.08%
2020/04/10	0	0.00	0.2	8.70	8.65	-0.2	1,214	-0.02%
2020/04/07	1	8.11	0	0.00	8.14	1	1,151	0.09%
2020/03/31	9	8.00	0	0.00	8.00	9	1,134	0.79%
2020/03/27	2	8.19	0	0.00	8.16	2	1,125	0.18%
2020/03/26	0	0.00	4	8.23	8.21	-4	1,140	-0.35%
2020/03/24	4	7.91	0	0.00	7.86	4	1,219	0.33%
2020/03/23	1	7.52	0	0.00	7.67	1	1,209	0.08%
2020/03/19	22	7.52	0	0.00	7.43	22	1,179	1.87%
2020/03/18	1	8.26	8	8.32	8.20	-7	1,135	-0.62%
2020/03/17	3	8.46	0	0.00	8.20	3	1,106	0.27%
2020/03/16	3	9.17	0	0.00	8.91	3	1,049	0.29%
2020/03/13	0	0.00	10	9.21	9.20	-10	1,013	-0.99%
2020/03/12	1	9.90	0	0.00	9.85	1	971	0.10%
2020/03/11	0	0.00	20	10.15	10.15	-20	918	-2.18%
2020/03/10	1	10.25	0	0.00	10.25	1	913	0.11%
2020/03/06	1	10.60	0	0.00	10.65	1	877	0.11%
2020/03/03	0	0.00	5	10.60	10.60	-5	864	-0.58%
2020/02/13	5	10.80	0	0.00	10.85	5	815	0.61%
2020/02/04	2	10.55	0	0.00	10.70	2	812	0.25%
2020/02/03	1	10.55	0	0.00	10.55	1	805	0.12%
2020/01/30	1	11.20	1	11.05	10.90	0	775	0.00%
2020/01/16	0	0.00	1	11.40	11.40	-1	743	-0.13%
2020/01/15	1	11.45	0	0.00	11.45	1	749	0.13%
2020/01/14	5	11.42	0	0.00	11.40	5	755	0.66%
2020/01/10	5	11.50	0	0.00	11.55	5	771	0.65%
2020/01/09	1	11.50	10	11.50	11.50	-9	764	-1.18%
2020/01/06	0.4	11.65	0	0.00	11.65	0.4	742	0.05%
2019/12/26	1	11.75	0	0.00	11.70	1	751	0.13%
2019/12/24	1	11.60	0	0.00	11.55	1	799	0.13%
2019/12/23	2	11.60	0	0.00	11.60	2	848	0.24%
2019/12/20	4	11.75	0	0.00	11.55	4	827	0.48%
2019/12/11	1	11.80	176	11.85	11.85	-175	811	-21.56%	大賣/鉅額交易
2019/12/06	4	11.84	0	0.00	11.80	4	844	0.47%
2019/12/03	1	11.80	0	0.00	11.85	1	864	0.12%
2019/11/26	0	0.00	2	12.00	12.00	-2	937	-0.21%
2019/11/21	0	0.00	1	11.90	11.90	-1	963	-0.10%
2019/11/15	1	11.85	0	0.00	11.90	1	959	0.10%
2019/11/14	2	11.85	0	0.00	11.90	2	962	0.21%
2019/11/08	8	12.05	8	12.05	12.00	0	966	0.00%
2019/11/07	1	12.05	0	0.00	12.05	1	964	0.10%
2019/11/06	1	12.10	0	0.00	12.05	1	959	0.10%
2019/10/30	1	12.10	0	0.00	12.15	1	968	0.10%
2019/10/18	0	0.00	20	12.00	12.35	-20	984	-2.03%
2019/10/09	0	0.00	10	11.85	11.85	-10	976	-1.02%
2019/10/08	1	11.80	0	0.00	11.95	1	998	0.10%
2019/10/04	1	11.80	0	0.00	11.80	1	1,032	0.10%
2019/10/01	1	11.80	0	0.00	11.80	1	1,140	0.09%
2019/09/27	3	11.87	0	0.00	11.85	3	1,142	0.26%
2019/09/26	26	11.89	0	0.00	11.95	26	1,116	2.33%
2019/09/25	0	0.00	2	12.00	12.05	-2	1,069	-0.19%
2019/09/19	1	12.00	0	0.00	12.05	1	1,023	0.10%
2019/09/18	1	12.10	0	0.00	12.10	1	1,023	0.10%
2019/09/16	0	0.00	7	12.15	12.15	-7	1,105	-0.63%
2019/09/12	0	0.00	3	12.05	12.10	-3	1,100	-0.27%
2019/09/06	1	12.10	0	0.00	12.10	1	1,057	0.09%
2019/09/04	0	0.00	0.3	12.10	12.10	-0.3	1,034	-0.03%
2019/09/02	5	12.00	0	0.00	12.05	5	1,015	0.49%
2019/08/30	1	12.00	0	0.00	12.15	1	1,000	0.10%
2019/08/27	0.9	12.20	0.3	12.20	12.10	0.7	951	0.07%
2019/08/13	10	12.15	0	0.00	12.15	10	989	1.01%
2019/08/06	11	12.09	0	0.00	12.15	11	1,006	1.09%
2019/08/05	1	12.25	0	0.00	12.20	1	994	0.10%
2019/08/02	1	12.30	0	0.00	12.35	1	1,015	0.10%
2019/07/29	0	0.00	5	12.55	12.55	-5	1,029	-0.49%
2019/07/23	0	0.00	6	12.60	12.50	-6	1,025	-0.59%
2019/07/17	0	0.00	15	12.75	12.75	-15	1,017	-1.47%
2019/07/12	0.7	13.25	0	0.00	13.25	0.7	1,069	0.06%
2019/06/21	0	0.00	1	12.65	12.90	-1	929	-0.11%
2019/06/14	2	12.35	0	0.00	12.35	2	863	0.23%
2019/06/12	0	0.00	0.2	12.40	12.45	-0.2	873	-0.02%
2019/06/10	0	0.00	0.5	12.40	12.45	-0.5	875	-0.05%
2019/06/04	1	12.45	0	0.00	12.45	1	869	0.11%
2019/05/28	0	0.00	2	12.65	12.45	-2	880	-0.23%
2019/05/24	0	0.00	8	12.50	12.55	-8	875	-0.91%
2019/05/14	2	12.20	0	0.00	12.35	2	919	0.22%
2019/05/09	2	12.50	1	12.45	12.45	1	902	0.11%
2019/05/08	1	12.60	0	0.00	12.60	1	895	0.11%
2019/05/03	0	0.00	6	12.53	12.70	-6	927	-0.65%
2019/04/29	2	12.45	0	0.00	12.55	2	917	0.22%
2019/04/24	0	0.00	5	12.60	12.55	-5	924	-0.54%
2019/04/23	0	0.00	5	12.60	12.50	-5	938	-0.53%
2019/04/19	0	0.00	2	12.68	12.60	-2	940	-0.21%
2019/04/17	12	12.48	0	0.00	12.45	12	906	1.32%
2019/04/15	3	12.63	0	0.00	12.60	3	837	0.36%
2019/04/12	4	12.80	0	0.00	12.85	4	784	0.51%
2019/04/03	0	0.00	1	12.95	12.95	-1	750	-0.13%
2019/03/29	0	0.00	4	13.05	13.10	-4	766	-0.52%
2019/03/28	1	12.90	0	0.00	12.85	1	754	0.13%
2019/03/19	0	0.00	2	13.15	13.10	-2	769	-0.26%
2019/03/18	0	0.00	9	13.00	13.10	-9	774	-1.16%
2019/03/08	0	0.00	1	13.10	13.05	-1	815	-0.12%
2019/03/06	1	13.40	1.3	13.33	13.30	-0.3	824	-0.03%
2019/03/05	0	0.00	1	13.30	13.35	-1	827	-0.12%
2019/03/04	0	0.00	10	13.35	13.35	-10	831	-1.20%
2019/02/26	0	0.00	10	13.55	13.45	-10	855	-1.17%
2019/02/25	0	0.00	2	13.55	13.55	-2	858	-0.23%
2019/02/18	10	13.35	0	0.00	13.20	10	843	1.19%
2019/02/11	0	0.00	2.2	13.01	13.10	-2.2	884	-0.25%
2019/01/22	5	12.70	0	0.00	12.70	5	888	0.56%
2019/01/14	0	0.00	5	12.60	12.60	-5	931	-0.54%
2019/01/11	0	0.00	2	12.50	12.50	-2	936	-0.21%
2019/01/10	3	12.45	0	0.00	12.35	3	930	0.32%
2019/01/09	1	12.35	0	0.00	12.45	1	936	0.11%
2019/01/07	3	12.20	0	0.00	12.25	3	969	0.31%
2018/12/26	0	0.00	0.2	12.15	12.10	-0.2	1,179	-0.02%
2018/11/29	0	0.00	1	12.55	12.55	-1	1,944	-0.05%
2018/11/13	1	12.40	0	0.00	12.50	1	2,029	0.05%
2018/11/12	3	12.50	0	0.00	12.50	3	2,053	0.15%
2018/11/09	3	12.90	0	0.00	12.85	3	2,059	0.15%
2018/11/08	1	13.20	0	0.00	13.20	1	2,262	0.04%
2018/11/07	3	13.08	0	0.00	13.20	3	2,288	0.13%
2018/10/25	0	0.00	1	13.20	13.20	-1	2,478	-0.04%
2018/10/22	5	13.25	0	0.00	13.30	5	2,451	0.20%
2018/10/18	3	13.25	0	0.00	13.20	3	2,453	0.12%
2018/10/15	0	0.00	5	13.50	13.35	-5	2,407	-0.21%
2018/10/11	5	13.20	49	13.42	13.25	-44	2,347	-1.87%
2018/10/09	8	13.84	0	0.00	13.90	8	2,285	0.35%
2018/10/08	16	13.98	0	0.00	13.90	16	2,267	0.71%
2018/10/05	4	14.13	0	0.00	14.10	4	2,236	0.18%
2018/10/02	0	0.00	2	14.70	14.55	-2	2,134	-0.09%
2018/10/01	4	14.53	1	14.55	14.60	3	2,073	0.14%
2018/09/28	1	14.15	0	0.00	14.25	1	2,033	0.05%
2018/09/27	23	14.18	47	14.20	14.15	-24	2,030	-1.18%
2018/09/26	2	14.35	0	0.00	14.40	2	1,976	0.10%
2018/09/25	41	14.47	0	0.00	14.30	41	1,975	2.08%
2018/09/21	5	14.40	0	0.00	14.50	5	1,943	0.26%
2018/09/20	0	0.00	10	14.41	14.40	-10	1,886	-0.53%
2018/09/19	3	13.83	8	14.09	14.15	-5	1,752	-0.29%
2018/09/17	1	13.55	0	0.00	13.55	1	1,580	0.06%
2018/09/13	0	0.00	4	13.54	13.45	-4	1,580	-0.25%
2018/09/12	5	13.55	0	0.00	13.35	5	1,556	0.32%
2018/09/11	0	0.00	7	13.50	13.55	-7	1,537	-0.46%
2018/09/10	3	13.60	0	0.00	13.50	3	1,518	0.20%
2018/09/07	0	0.00	2	13.60	13.55	-2	1,522	-0.13%
2018/09/04	1	13.55	0	0.00	13.55	1	1,492	0.07%
2018/09/03	4	13.53	0	0.00	13.55	4	1,490	0.27%
2018/08/24	0	0.00	1	13.50	13.50	-1	1,505	-0.07%
2018/08/20	0	0.00	3	13.65	13.60	-3	1,466	-0.20%
2018/08/16	0	0.00	8	13.40	13.30	-8	1,381	-0.58%
2018/08/15	5	13.20	21	13.99	13.20	-16	1,346	-1.19%
2018/08/13	0	0.00	1	13.10	13.05	-1	1,093	-0.09%
2018/08/10	3	13.10	0	0.00	13.25	3	1,055	0.28%
2018/08/07	0	0.00	1	12.95	12.85	-1	999	-0.10%
2018/08/06	1	13.00	0	0.00	12.90	1	1,004	0.10%
2018/08/03	13	12.95	0	0.00	12.90	13	990	1.31%
2018/08/01	0	0.00	3	12.52	12.50	-3	917	-0.33%
2018/07/31	1	12.60	0	0.00	12.55	1	914	0.11%
2018/07/13	1	12.10	0	0.00	12.10	1	910	0.11%
2018/07/06	0	0.00	5	12.40	12.40	-5	946	-0.53%
2018/06/19	0	0.00	10	12.60	12.60	-10	933	-1.07%
2018/06/15	2	12.65	0	0.00	12.65	2	945	0.21%
2018/06/12	4	12.83	0	0.00	12.85	4	995	0.40%
2018/06/06	0	0.00	2	12.95	13.00	-2	1,010	-0.20%
2018/05/29	2	12.70	0	0.00	12.65	2	920	0.22%
2018/05/24	0	0.00	10	12.60	12.60	-10	920	-1.09%
2018/05/11	1	12.55	2.6	12.56	12.60	-1.6	907	-0.18%
2018/05/10	1	12.55	0.2	12.50	12.50	0.8	895	0.08%
2018/05/07	9	12.65	8	12.65	12.60	1	882	0.11%
2018/05/02	0	0.00	1	12.70	12.70	-1	875	-0.11%
2018/04/25	2	12.60	0	0.00	12.80	2	863	0.23%
2018/04/24	7	12.85	2	12.85	12.80	5	857	0.58%
2018/04/17	3	12.95	0	0.00	12.90	3	855	0.35%
2018/04/12	1	13.15	0	0.00	13.20	1	831	0.12%
2018/04/10	0	0.00	29	13.10	13.10	-29	832	-3.48%
2018/03/21	4	13.08	1	13.05	13.00	3	799	0.38%
2018/03/20	1	13.10	0	0.00	13.15	1	797	0.13%
2018/03/19	12	13.14	0	0.00	13.05	12	806	1.49%
2018/03/16	1	13.10	0	0.00	13.10	1	812	0.12%
2018/03/15	1	13.15	0	0.00	13.25	1	725	0.14%
2018/03/08	20	13.38	0	0.00	13.45	20	702	2.85%
2018/03/07	0	0.00	0.3	13.35	13.40	-0.3	701	-0.04%
2018/03/02	0	0.00	0.3	13.95	13.55	-0.3	721	-0.05%
2018/03/01	0	0.00	1	13.50	13.60	-1	715	-0.14%
2018/02/26	1	13.40	0	0.00	13.45	1	713	0.14%
2018/02/07	1	13.15	0	0.00	13.10	1	715	0.14%
2018/02/02	0	0.00	6	13.80	13.80	-6	700	-0.86%
2018/02/01	0	0.00	0	13.80	13.80	0	719	-0.01%
2018/01/31	0	0.00	2	13.85	13.85	-2	727	-0.28%
2018/01/23	0	0.00	3	13.80	13.90	-3	761	-0.39%
2018/01/22	6	13.90	0	0.00	13.85	6	765	0.78%
2018/01/19	2	14.00	0	0.00	13.95	2	770	0.26%
2018/01/18	2	14.00	0	0.00	14.00	2	780	0.26%
2018/01/17	0	0.00	2	13.95	14.05	-2	780	-0.26%
2018/01/16	0	0.00	2	13.95	13.90	-2	780	-0.26%
2018/01/11	0	0.00	5.3	13.95	14.00	-5.3	808	-0.65%
2018/01/09	0	0.00	2	14.00	14.00	-2	810	-0.25%
2018/01/08	0	0.00	5	14.10	14.05	-5	813	-0.61%
2018/01/03	1	14.20	0	0.00	14.10	1	921	0.11%
2018/01/02	0.1	13.95	0	0.00	14.00	0.1	866	0.02%