國產 (2504)-凱基-和平券商分點個股進出

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

國產

(2504)

可現股當沖

股價
45.45
漲跌
▼2.05
漲幅
-4.32%
成交量
23,523張
產業
上市營建類股
351人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國產 (2504)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	46.00	0	0.00	45.45	0	11,910	0.00%
2024/05/21	0	48.33	0	0.00	47.50	0	11,626	0.00%
2024/05/20	4	49.53	4	48.50	49.80	0	11,469	0.00%
2024/05/17	37	49.72	38	48.95	50.20	-1	11,179	-0.01%
2024/05/16	7	47.53	13	48.32	48.55	-6	11,109	-0.05%
2024/05/15	10	45.75	1	45.45	45.55	9	10,803	0.08%
2024/05/14	0	45.45	0	0.00	45.55	0	10,745	0.00%
2024/05/13	0	0.00	56	46.99	46.50	-56	10,646	-0.53%
2024/05/10	52	46.76	0	0.00	46.75	52	10,593	0.49%
2024/05/09	10	45.26	10	46.35	45.00	0	10,470	0.00%
2024/05/07	23	47.33	23	48.19	47.25	0	10,219	0.00%
2024/05/03	4	49.75	4	49.49	49.40	0	9,732	0.00%
2024/05/02	39	50.58	40	49.08	50.80	-1	9,509	-0.01%
2024/04/30	0	48.20	0	0.00	48.05	0	9,144	0.00%
2024/04/29	9	48.36	19	48.26	49.15	-10	8,934	-0.11%
2024/04/26	14	47.18	0	0.00	46.95	14	8,615	0.16%
2024/04/25	23	46.86	23	46.25	47.25	0	8,361	0.00%
2024/04/24	1.1	44.79	0	0.00	43.90	1.1	7,806	0.01%
2024/04/23	19	47.01	19	47.07	46.65	0	7,433	0.00%
2024/04/22	21.1	48.76	21.5	47.98	47.00	-0.5	7,145	-0.01%
2024/04/19	12	47.93	18	47.89	48.25	-6	6,678	-0.09%
2024/04/18	22	47.85	15.5	47.26	48.05	6.5	6,249	0.10%
2024/04/17	7	44.74	8.1	44.88	45.85	-1.1	5,709	-0.02%
2024/04/15	1	42.55	1	42.90	42.65	0	5,266	0.00%
2024/04/12	1	42.80	0	0.00	43.40	1	5,156	0.02%
2024/04/11	3	41.85	5	41.75	41.70	-2	5,001	-0.04%
2024/04/10	4	41.53	2	41.73	41.60	2	4,936	0.04%
2024/04/09	1	40.60	1	41.50	41.35	0	4,821	0.00%
2024/04/08	5	40.67	5	41.67	41.30	0	4,712	0.00%
2024/04/03	1	39.85	1	39.50	39.75	0	4,529	0.00%
2024/04/02	3	38.25	3	38.55	38.55	0	4,419	0.00%
2024/03/29	2	38.30	2	37.90	37.90	0	4,361	0.00%
2024/03/28	0	37.80	1	37.95	37.70	-1	4,328	-0.02%
2024/03/26	0	0.00	1.2	37.30	37.05	-1.2	4,261	-0.03%
2024/03/25	0	37.35	0	0.00	37.00	0	4,251	0.00%
2024/03/18	1	36.90	0	0.00	37.00	1	4,116	0.02%
2024/03/14	0	0.00	2	36.30	36.35	-2	3,965	-0.05%
2024/03/13	0	37.90	50	37.50	36.75	-50	3,911	-1.28%
2024/03/12	1	37.30	0	0.00	36.95	1	3,732	0.03%
2024/03/11	0	0.00	1	36.10	36.15	-1	3,672	-0.03%
2024/03/07	54	35.89	6	36.08	36.25	48	3,500	1.37%
2024/03/06	7	34.80	0	0.00	35.15	7	3,361	0.21%
2024/03/04	2	34.25	0	0.00	34.15	2	3,194	0.06%
2024/03/01	1	33.65	5	34.10	34.00	-4	3,136	-0.13%
2024/02/29	0	0.00	5	33.00	33.00	-5	2,945	-0.17%
2024/02/27	0.5	32.40	1	32.20	32.35	-0.5	2,845	-0.02%
2024/02/19	0	0.00	2	32.00	32.00	-2	2,433	-0.08%
2024/02/01	0	0.00	1	30.00	30.00	-1	2,112	-0.05%
2024/01/22	0	0.00	100	28.25	28.55	-100	1,723	-5.80%
2023/11/09	0	0.00	100	25.60	25.65	-100	1,328	-7.53%
2023/09/28	0.2	25.10	0	0.00	25.05	0.2	1,872	0.01%
2023/09/27	0.2	25.15	0	0.00	25.10	0.2	1,902	0.01%
2023/09/26	0.7	25.17	0	0.00	25.00	0.7	1,915	0.03%
2023/09/21	10	25.10	0	0.00	25.10	10	2,102	0.48%
2023/09/20	0.2	25.30	0	0.00	25.20	0.2	2,103	0.01%
2023/09/19	0.1	25.60	0	0.00	25.45	0.1	2,126	0.00%
2023/09/18	0	0.00	1	25.55	25.50	-1	2,164	-0.05%
2023/09/14	0	0.00	0	25.60	25.60	0	2,429	0.00%
2023/09/07	2.1	25.56	0	0.00	25.45	2.1	2,720	0.08%
2023/09/06	0.1	26.13	0	0.00	25.80	0.1	2,684	0.00%
2023/08/25	1	26.65	0	0.00	26.60	1	2,760	0.04%
2023/08/18	0.1	26.70	0	0.00	26.60	0.1	2,953	0.00%
2023/08/17	0	26.70	0	0.00	26.60	0	2,996	0.00%
2023/08/11	0	0.00	1	27.15	27.00	-1	3,228	-0.03%
2023/08/10	1	27.65	0	0.00	27.20	1	3,237	0.03%
2023/08/09	1	27.60	11	27.65	27.65	-10	3,252	-0.31%
2023/08/07	0	0.00	1	28.00	27.65	-1	3,338	-0.03%
2023/08/04	8	27.27	15	27.47	27.95	-7	3,314	-0.21%
2023/07/31	1	26.55	0	0.00	26.35	1	3,216	0.03%
2023/07/25	12.1	26.25	0	0.00	26.25	12.1	3,465	0.35%
2023/07/19	0.1	26.40	0	0.00	26.20	0.1	3,594	0.00%
2023/07/11	0.1	26.55	0	0.00	26.65	0.1	3,648	0.00%
2023/07/07	0	0.00	1	26.60	26.70	-1	3,639	-0.03%
2023/07/06	5	26.85	0	0.00	26.85	5	3,650	0.14%
2023/07/03	5	27.65	15	27.55	27.65	-10	3,608	-0.28%
2023/06/30	0	0.00	0	27.55	27.50	0	3,603	0.00%
2023/06/28	5.1	26.60	0	0.00	26.55	5.1	3,465	0.15%
2023/06/27	15	26.48	0	0.00	26.40	15	3,455	0.43%
2023/06/20	11	26.52	0	0.00	26.25	11	3,357	0.33%
2023/06/19	2	28.80	0	0.00	28.80	2	3,155	0.06%
2023/05/19	0	0.00	4	28.85	28.75	-4	2,866	-0.14%
2023/05/11	0	0.00	150	28.25	28.25	-150	2,635	-5.69%	大賣/鉅額交易
2023/05/09	100	28.70	0	0.00	28.75	100	2,588	3.86%
2023/05/08	50	28.65	0	0.00	28.85	50	2,545	1.96%
2023/05/04	0	0.00	3	28.90	29.00	-3	2,502	-0.12%
2023/05/03	0	0.00	5	29.00	28.75	-5	2,459	-0.20%
2023/05/02	3	28.85	0	0.00	28.70	3	2,390	0.13%
2023/04/24	0	0.00	2	28.30	28.35	-2	2,220	-0.09%
2023/04/20	0	0.00	1	27.60	27.40	-1	2,102	-0.05%
2023/04/10	0	27.75	1	27.70	27.85	-1	1,972	-0.05%
2023/04/06	1	27.80	0	0.00	27.75	1	1,957	0.05%
2023/03/28	0	28.00	0	0.00	28.00	0	1,934	0.00%
2023/03/24	0	0.00	10	27.75	27.80	-10	1,925	-0.52%
2023/03/22	0	28.15	1	28.10	28.05	-1	1,892	-0.05%
2023/03/21	0	0.00	0.2	28.05	28.00	-0.2	1,894	-0.01%
2023/03/20	0	27.89	0	0.00	27.85	0	1,897	0.00%
2023/03/16	0.1	27.35	10	27.15	27.15	-10	1,920	-0.52%
2023/03/15	0.1	27.50	0	0.00	27.50	0.1	1,889	0.00%
2023/03/10	0	0.00	4	27.68	27.75	-4	1,850	-0.22%
2023/03/09	1	27.95	0	0.00	27.80	1	1,826	0.05%
2023/03/06	1	27.15	2	27.00	27.20	-1	1,763	-0.06%
2023/03/02	11.1	26.84	0	0.00	26.90	11.1	1,744	0.64%
2023/03/01	5.1	26.75	5	26.65	26.80	0.1	1,730	0.01%
2023/02/23	5	27.40	0.3	27.35	27.45	4.7	1,562	0.30%
2023/02/22	1.1	26.92	1	26.95	26.95	0.1	1,543	0.01%
2023/02/20	10.2	27.05	0	0.00	27.10	10.2	1,556	0.66%
2023/02/17	2	26.55	0	0.00	26.65	2	1,540	0.13%
2023/02/16	2	26.75	0	0.00	26.80	2	1,561	0.13%
2023/02/07	0	0.00	2	26.03	26.50	-2	1,575	-0.13%
2023/01/30	2	25.65	2	25.50	25.55	0	1,517	0.00%
2023/01/13	0	0.00	5	25.20	25.10	-5	1,531	-0.33%
2023/01/06	0	0.00	5	25.55	25.60	-5	1,719	-0.29%
2022/12/20	2	25.15	0	0.00	24.60	2	1,999	0.10%
2022/12/12	5	25.13	0	0.00	25.05	5	2,139	0.23%
2022/11/16	0	0.00	16	24.79	24.50	-16	2,097	-0.76%
2022/11/15	15	24.65	0	0.00	24.80	15	2,095	0.72%
2022/11/09	0	0.00	8	24.15	23.90	-8	2,204	-0.36%
2022/11/08	0	0.00	8	23.80	23.80	-8	2,214	-0.36%
2022/11/07	0	0.00	9	23.40	23.40	-9	2,212	-0.41%
2022/11/04	6	23.02	0	0.00	23.15	6	2,229	0.27%
2022/11/03	4	23.10	0	0.00	23.00	4	2,293	0.17%
2022/11/01	15	23.32	0	0.00	23.40	15	2,363	0.63%
2022/10/31	4	22.65	0	0.00	22.65	4	2,382	0.17%
2022/10/25	0	0.00	16	21.92	22.20	-16	2,571	-0.62%
2022/10/19	0	0.00	15	22.20	22.10	-15	2,514	-0.60%
2022/10/18	5	22.09	4	22.00	22.30	1	2,499	0.04%
2022/10/17	0	0.00	17	22.25	22.25	-17	2,492	-0.68%
2022/10/13	2	22.95	1	22.85	22.50	1	2,464	0.04%
2022/10/11	2	23.55	0	0.00	23.50	2	2,428	0.08%
2022/10/05	0.4	24.28	0	0.00	24.15	0.4	2,434	0.01%
2022/10/04	1.1	24.10	0	0.00	24.20	1.1	2,437	0.05%
2022/09/29	0.2	24.00	0	0.00	24.25	0.2	2,442	0.01%
2022/09/28	0.2	24.00	2	23.60	23.70	-1.8	2,442	-0.07%
2022/09/27	1	23.95	0	0.00	24.40	1	2,449	0.04%
2022/09/26	3.1	24.54	1	24.25	24.30	2.1	2,423	0.09%
2022/09/23	10	25.55	0	0.00	25.55	10	2,396	0.42%
2022/09/21	0.1	25.75	0	0.00	25.65	0.1	2,421	0.00%
2022/09/20	15	25.80	0	0.00	25.75	15	2,433	0.62%
2022/09/19	0	0.00	23	25.82	25.60	-23	2,449	-0.94%
2022/09/14	1	24.75	0	0.00	24.85	1	2,557	0.04%
2022/09/13	4.3	25.42	0	0.00	25.30	4.3	2,602	0.16%
2022/09/06	3	24.93	1	24.80	24.85	2	2,725	0.07%
2022/09/05	1	25.15	0	25.15	25.20	1	2,725	0.04%
2022/09/02	0.6	25.25	0	0.00	25.15	0.6	2,781	0.02%
2022/08/31	2.2	25.32	0	0.00	25.40	2.2	2,776	0.08%
2022/08/30	1	25.25	0	0.00	25.35	1	2,779	0.04%
2022/08/26	0.3	25.75	1	25.65	25.80	-0.7	2,801	-0.03%
2022/08/24	16	25.40	0	0.00	25.20	16	2,803	0.57%
2022/08/18	1.1	25.58	0	0.00	25.25	1.1	2,806	0.04%
2022/08/17	1.2	25.71	0	0.00	25.80	1.2	2,749	0.04%
2022/08/15	0.1	24.95	18	25.00	24.95	-17.9	2,712	-0.66%
2022/08/12	0.2	24.75	0	0.00	24.70	0.2	2,721	0.01%
2022/08/11	18.2	24.65	0	0.00	24.65	18.2	2,769	0.66%
2022/08/10	0	0.00	56	24.90	24.70	-56	2,777	-2.02%
2022/08/08	1	23.75	0	0.00	23.90	1	2,740	0.04%
2022/08/05	0.2	23.85	0	0.00	24.20	0.2	2,746	0.01%
2022/08/04	1.1	23.44	0	0.00	23.45	1.1	2,771	0.04%
2022/08/03	25.3	23.85	10	23.75	23.60	15.3	2,768	0.55%
2022/08/01	0.1	24.85	0	0.00	24.90	0.1	3,136	0.00%
2022/07/28	2.1	24.42	1	24.40	24.40	1.1	3,212	0.03%
2022/07/27	1	24.35	0	0.00	24.45	1	3,287	0.03%
2022/07/22	1.1	24.05	0	0.00	24.25	1.1	3,411	0.03%
2022/07/20	4	24.11	0	0.00	24.05	4	3,532	0.11%
2022/07/18	1	23.20	0	0.00	23.25	1	3,639	0.03%
2022/07/15	0.1	23.00	0	0.00	23.00	0.1	3,695	0.00%
2022/07/13	5.1	22.95	6	23.08	23.05	-0.9	3,802	-0.02%
2022/07/11	2	23.13	0	0.00	23.00	2	3,997	0.05%
2022/07/06	2	23.05	0	0.00	22.40	2	4,463	0.04%
2022/06/30	4	22.80	0	0.00	22.80	4	4,827	0.08%
2022/06/24	0	0.00	1	24.20	23.85	-1	4,922	-0.02%
2022/06/15	16	26.25	0	0.00	26.25	16	4,938	0.32%
2022/06/08	11	26.95	0	0.00	26.95	11	5,019	0.22%
2022/06/02	9	27.00	0	0.00	27.05	9	5,058	0.18%
2022/06/01	0	0.00	58	27.25	27.05	-58	5,105	-1.14%
2022/05/23	10	26.30	0	0.00	26.40	10	5,288	0.19%
2022/05/20	34	26.26	0	0.00	26.30	34	5,325	0.64%
2022/05/19	5	26.15	0	0.00	26.30	5	5,298	0.09%
2022/05/12	0	0.00	5	25.95	25.50	-5	5,263	-0.09%
2022/05/10	1	25.00	0	0.00	26.85	1	5,220	0.02%
2022/05/09	15	27.48	0	0.00	27.00	15	5,159	0.29%
2022/05/06	0	0.00	2.4	29.86	30.00	-2.4	4,856	-0.05%
2022/05/05	0	0.00	1	30.20	30.50	-1	4,890	-0.02%
2022/05/04	0	0.00	12	29.53	29.65	-12	4,827	-0.25%
2022/05/03	6	28.70	0	0.00	28.80	6	4,779	0.13%
2022/04/29	6	29.35	0	0.00	29.25	6	4,777	0.13%
2022/04/28	0	0.00	6	30.05	29.60	-6	4,768	-0.13%
2022/04/27	11	29.37	5	29.00	29.40	6	4,716	0.13%
2022/04/26	0	0.00	4	29.76	29.75	-4	4,659	-0.09%
2022/04/25	1	30.60	0	0.00	30.15	1	4,598	0.02%
2022/04/22	31	31.31	0	0.00	31.40	31	4,550	0.68%
2022/04/21	1	30.30	0	0.00	30.50	1	4,503	0.02%
2022/04/20	1	30.70	1	30.80	30.65	0	4,467	0.00%
2022/04/12	0	0.00	1	31.20	31.45	-1	4,519	-0.02%
2022/03/29	0	0.00	10	29.43	29.55	-10	4,661	-0.21%
2022/03/24	0	0.00	3	29.10	29.05	-3	5,338	-0.06%
2022/03/21	0	0.00	1	28.40	28.40	-1	5,939	-0.02%
2022/03/16	0	0.00	2	27.88	27.85	-2	5,799	-0.03%
2022/03/15	2	27.45	1	27.55	27.50	1	5,803	0.02%
2022/03/10	1	27.70	1	27.65	27.70	0	5,841	0.00%
2022/03/07	1	27.40	1	27.40	27.25	0	5,808	0.00%
2022/03/03	0	0.00	21	28.30	28.15	-21	5,819	-0.36%
2022/03/02	1	27.90	2	28.15	28.15	-1	5,818	-0.02%
2022/03/01	27	27.89	5	27.85	27.85	22	5,789	0.38%
2022/02/15	1	27.55	1	27.45	27.45	0	6,377	0.00%
2022/01/25	0	0.00	2	25.30	25.45	-2	7,100	-0.03%
2022/01/20	1	25.95	0	0.00	26.00	1	7,299	0.01%
2022/01/19	5	26.00	0	0.00	25.95	5	7,323	0.07%
2022/01/13	2	26.55	0	0.00	26.60	2	7,423	0.03%
2022/01/12	1	26.65	0	0.00	26.60	1	7,428	0.01%
2022/01/11	0	0.00	3	26.90	26.85	-3	7,433	-0.04%
2022/01/07	11	27.05	100.9	27.29	26.45	-89.9	7,284	-1.23%
2022/01/05	0	0.00	10	27.90	27.80	-10	7,006	-0.14%
2021/12/30	2	29.68	0	0.00	29.15	2	6,916	0.03%
2021/12/29	110	30.09	3.7	29.65	30.20	106.3	6,794	1.56%	大買/鉅額交易
2021/12/24	0	0.00	2	28.95	29.00	-2	6,591	-0.03%
2021/12/22	1	29.70	1	29.20	29.20	0	6,908	0.00%
2021/12/21	1	29.60	3	30.07	30.10	-2	6,838	-0.03%
2021/12/20	5	30.00	4	30.25	30.20	1	6,733	0.01%
2021/12/17	0	0.00	5	29.59	29.60	-5	6,369	-0.08%
2021/12/16	0	0.00	26	27.64	28.10	-26	5,785	-0.45%
2021/12/15	0	0.00	25	27.17	27.20	-25	5,635	-0.44%
2021/12/14	12	27.13	178	27.05	27.05	-166	5,636	-2.95%	大賣/鉅額交易
2021/12/13	6	27.35	2	27.25	27.25	4	5,607	0.07%
2021/12/10	2	27.35	0	0.00	27.35	2	5,614	0.04%
2021/12/09	0	0.00	51	27.60	27.55	-51	5,610	-0.91%
2021/12/08	1	27.70	2	27.55	27.50	-1	5,592	-0.02%
2021/12/07	0	0.00	2	27.20	27.55	-2	5,579	-0.04%
2021/11/30	7	26.85	0	0.00	26.60	7	5,544	0.13%
2021/11/29	5	26.85	0	0.00	26.65	5	5,512	0.09%
2021/11/24	145	27.12	0	0.00	27.20	145	5,434	2.67%	大買/鉅額交易
2021/11/23	50	27.25	100	27.07	27.20	-50	5,415	-0.92%
2021/11/22	1	27.35	200	27.05	27.15	-199	5,351	-3.72%	大賣/鉅額交易
2021/11/18	0	0.00	7	27.86	27.95	-7	5,265	-0.13%
2021/11/17	1	27.60	1	27.65	27.50	0	5,192	0.00%
2021/11/16	42	27.85	42	28.11	27.90	0	5,120	0.00%
2021/11/15	51	28.00	0	0.00	28.15	51	4,982	1.02%
2021/11/12	100	27.74	0	0.00	27.85	100	4,872	2.05%
2021/11/11	8	27.29	9	27.39	26.85	-1	4,670	-0.02%
2021/11/10	0	0.00	1.5	27.50	27.50	-1.5	4,071	-0.04%
2021/11/08	0	0.00	3	25.03	25.00	-3	3,770	-0.08%
2021/11/05	2	24.70	0	0.00	24.70	2	3,776	0.05%
2021/11/02	5	25.50	0	0.00	24.85	5	3,829	0.13%
2021/11/01	22	25.55	10	25.68	25.70	12	3,792	0.32%
2021/10/29	27	25.26	13	25.33	25.70	14	3,727	0.38%
2021/10/28	4	24.74	4	25.04	25.00	0	3,658	0.00%
2021/10/25	10	24.25	0	0.00	24.25	10	3,590	0.28%
2021/10/22	0	0.00	3	24.27	24.30	-3	3,599	-0.08%
2021/10/20	1	24.50	0	0.00	24.75	1	3,664	0.03%
2021/10/19	54	24.54	1	24.60	24.70	53	3,761	1.41%
2021/10/18	56	24.55	0	0.00	24.70	56	3,803	1.47%
2021/10/14	5	24.40	45	24.00	24.10	-40	3,866	-1.03%
2021/10/13	45	24.35	48	24.16	24.35	-3	3,934	-0.08%
2021/10/12	36	24.26	0	0.00	24.30	36	3,954	0.91%
2021/10/08	0	0.00	30	24.36	24.40	-30	3,951	-0.76%
2021/10/07	20	24.10	0	0.00	24.30	20	3,924	0.51%
2021/10/06	60	24.30	0	0.00	23.90	60	3,910	1.53%
2021/10/01	0	0.00	2	23.50	23.60	-2	3,803	-0.05%
2021/09/30	10	25.06	7	24.99	24.50	3	3,681	0.08%
2021/09/29	1	23.95	97	24.07	23.95	-96	3,412	-2.81%
2021/09/28	0	0.00	4	23.83	23.65	-4	3,336	-0.12%
2021/09/27	70	23.55	0	0.00	23.60	70	3,301	2.12%
2021/09/24	0	0.00	4	23.78	22.95	-4	3,294	-0.12%
2021/09/16	1	22.65	0	0.00	22.65	1	3,379	0.03%
2021/09/08	0	0.00	6	22.65	22.40	-6	3,485	-0.17%
2021/09/02	0	0.00	1	22.75	22.95	-1	3,580	-0.03%
2021/08/30	0	0.00	0	22.35	22.45	0	3,600	0.00%
2021/08/23	3	22.45	0	0.00	22.60	3	3,746	0.08%
2021/08/20	0	0.00	2	21.50	21.55	-2	3,759	-0.05%
2021/08/19	3	21.37	0	0.00	21.50	3	3,789	0.08%
2021/08/16	4	21.73	0	0.00	21.60	4	4,017	0.10%
2021/08/11	1	22.55	0	0.00	22.50	1	4,073	0.02%
2021/08/10	0	0.00	8	22.30	22.30	-8	4,113	-0.19%
2021/08/09	6	22.63	0	0.00	22.45	6	4,250	0.14%
2021/08/06	2	22.48	0	0.00	22.45	2	4,286	0.05%
2021/08/05	5	22.55	0	0.00	22.60	5	4,382	0.11%
2021/08/03	0	0.00	79	22.86	23.10	-79	4,682	-1.69%
2021/08/02	0	0.00	2	22.50	22.50	-2	4,662	-0.04%
2021/07/30	2.6	22.81	31	22.92	22.65	-28.4	4,675	-0.61%
2021/07/29	3	23.05	0	0.00	22.90	3	4,729	0.06%
2021/07/27	0	0.00	495	22.94	22.80	-495	5,004	-9.89%	大賣/鉅額交易
2021/07/26	5	23.82	0	0.00	23.60	5	5,097	0.10%
2021/07/23	2	25.40	0	0.00	25.50	2	5,123	0.04%
2021/07/22	0	0.00	1	25.50	25.50	-1	5,068	-0.02%
2021/07/21	2	25.60	6	25.55	25.15	-4	5,070	-0.08%
2021/07/19	1	25.55	4	25.58	25.50	-3	5,214	-0.06%
2021/07/13	1	24.50	0	0.00	24.40	1	6,122	0.02%
2021/07/09	6	25.20	0	0.00	25.05	6	6,362	0.09%
2021/07/07	2	24.75	0	0.00	24.85	2	6,691	0.03%
2021/07/05	5	24.88	0	0.00	25.00	5	6,803	0.07%
2021/07/02	3	24.80	0	0.00	24.65	3	6,877	0.04%
2021/07/01	45	24.79	0	24.65	24.70	45	6,919	0.65%
2021/06/30	7	25.20	0	0.00	25.35	7	6,939	0.10%
2021/06/28	6	24.41	0	0.00	24.45	6	6,817	0.09%
2021/06/23	0	0.00	45	24.27	24.65	-45	6,964	-0.65%
2021/06/21	35	24.30	0	0.00	24.10	35	7,015	0.50%
2021/06/16	5	24.73	0	0.00	24.65	5	7,310	0.07%
2021/06/09	3	25.15	0	0.00	25.20	3	7,735	0.04%
2021/06/07	0	0.00	3	25.00	25.10	-3	7,759	-0.04%
2021/06/03	5	25.50	0	0.00	25.55	5	7,830	0.06%
2021/06/02	0	0.00	1	25.50	25.40	-1	7,908	-0.01%
2021/05/31	25	25.39	0	0.00	25.55	25	7,991	0.31%
2021/05/26	20	25.45	3	25.38	25.45	17	8,224	0.21%
2021/05/25	4	24.89	0	0.00	25.00	4	8,171	0.05%
2021/05/24	20	24.05	0	0.00	24.05	20	8,156	0.25%
2021/05/21	30	23.93	1	23.40	23.90	29	8,260	0.35%
2021/05/19	1	22.80	60	22.88	22.95	-59	8,333	-0.71%
2021/05/18	3	22.80	0	0.00	22.90	3	8,377	0.04%
2021/05/17	78.3	22.00	231	21.28	20.90	-152.7	8,412	-1.82%	大賣/鉅額交易
2021/05/14	0	0.00	1	23.80	23.10	-1	8,383	-0.01%
2021/05/13	10	23.05	2	22.90	23.05	8	8,312	0.10%
2021/05/12	10	23.70	35	23.94	23.75	-25	8,197	-0.30%
2021/05/11	0	0.00	11	25.90	26.00	-11	8,023	-0.14%
2021/05/10	11	27.38	2	27.35	27.25	9	7,926	0.11%
2021/05/07	2	26.78	0	0.00	27.10	2	7,942	0.03%
2021/05/05	10	26.48	3	27.62	27.75	7	7,843	0.09%
2021/05/04	0	0.00	15	25.80	25.90	-15	7,712	-0.19%
2021/05/03	0	0.00	0.9	27.45	27.50	-0.9	7,580	-0.01%
2021/04/29	0	0.00	7	28.60	28.55	-7	7,462	-0.09%
2021/04/27	0	0.00	3	28.70	28.80	-3	7,415	-0.04%
2021/04/26	25	28.42	3	28.42	28.45	22	7,347	0.30%
2021/04/23	0	0.00	1	28.60	28.50	-1	7,331	-0.01%
2021/04/22	7	29.29	10.7	29.01	28.35	-3.7	7,311	-0.05%
2021/04/21	7	28.56	6	28.73	28.60	1	6,907	0.01%
2021/04/20	14	28.56	7	28.51	28.45	7	6,811	0.10%
2021/04/19	5	28.55	8.7	28.98	29.35	-3.7	6,638	-0.06%
2021/04/16	2	27.55	0	0.00	27.65	2	6,350	0.03%
2021/04/15	5	27.75	0	0.00	27.60	5	6,293	0.08%
2021/04/14	1	27.20	10	27.84	28.10	-9	6,125	-0.15%
2021/04/12	0	0.00	2	27.10	27.25	-2	5,845	-0.03%
2021/04/09	2	26.80	0	0.00	26.90	2	5,801	0.03%
2021/04/08	8	26.89	4	27.05	27.05	4	5,829	0.07%
2021/04/07	4	26.10	4	26.35	26.35	0	5,824	0.00%
2021/04/06	3	26.38	0	0.00	26.35	3	5,799	0.05%
2021/04/01	0	0.00	1	26.85	26.80	-1	5,739	-0.02%
2021/03/31	0	0.00	1	26.90	27.05	-1	5,723	-0.02%
2021/03/30	3	26.73	0	0.00	26.75	3	5,686	0.05%
2021/03/29	8	26.60	8	26.50	26.50	0	5,649	0.00%
2021/03/23	0	0.00	8.2	27.46	27.60	-8.2	5,543	-0.15%
2021/03/22	0	0.00	17	27.40	27.40	-17	5,485	-0.31%
2021/03/19	15	26.45	1	26.60	27.05	14	5,397	0.26%
2021/03/18	2	26.65	2	26.85	26.85	0	5,339	0.00%
2021/03/17	0	0.00	7.3	26.43	26.60	-7.3	5,289	-0.14%
2021/03/16	10	25.71	0	0.00	25.65	10	5,183	0.19%
2021/03/12	0	0.00	1	24.75	24.75	-1	5,285	-0.02%
2021/03/09	4	25.35	1	25.60	25.25	3	5,733	0.05%
2021/03/05	10	25.05	0	0.00	25.20	10	5,709	0.18%
2021/03/04	0	25.10	0	0.00	25.10	0	5,717	0.00%
2021/03/03	10	25.10	10	25.30	25.35	0	5,635	0.00%
2021/02/26	0	0.00	1	24.70	24.60	-1	5,463	-0.02%
2021/02/25	0	0.00	1	24.60	24.70	-1	5,460	-0.02%
2021/02/24	1	24.55	0	0.00	24.55	1	5,530	0.02%
2021/02/23	0	0.00	20.1	24.50	24.70	-20.1	5,584	-0.36%
2021/02/19	10	23.10	0	0.00	23.25	10	5,656	0.18%
2021/02/18	10	22.90	12	23.25	23.30	-2	5,645	-0.04%
2021/02/17	11	22.40	0	0.00	22.55	11	5,631	0.20%
2021/02/05	10	23.10	0	0.00	22.45	10	5,582	0.18%
2021/02/03	10	21.95	10	21.85	21.90	0	5,624	0.00%
2021/02/02	26	21.60	0	0.00	22.15	26	5,923	0.44%
2021/01/28	5	21.40	0	0.00	21.35	5	6,116	0.08%
2021/01/27	20	21.85	0	0.00	21.85	20	6,159	0.32%
2021/01/26	10	21.95	15	21.85	21.95	-5	6,277	-0.08%
2021/01/25	1	22.25	10	22.05	22.25	-9	6,321	-0.14%
2021/01/22	23	21.57	0	21.20	21.55	23	6,373	0.36%
2021/01/21	0	0.00	40	21.81	21.80	-40	6,433	-0.62%
2021/01/20	30	21.79	90	21.58	21.60	-60	6,791	-0.88%
2021/01/19	45	22.69	40	22.71	22.65	5	6,783	0.07%
2021/01/18	2	22.50	0	0.00	23.05	2	6,868	0.03%
2021/01/15	2	22.50	75	22.76	22.25	-73	6,909	-1.06%
2021/01/13	46	23.61	0	0.00	23.55	46	7,068	0.65%
2021/01/12	5	23.72	1	23.60	23.60	4	7,374	0.05%
2021/01/11	5	24.30	0	0.00	24.10	5	7,660	0.07%
2021/01/07	1	23.95	3	24.15	24.15	-2	7,955	-0.03%
2021/01/06	3	23.80	10	24.20	23.85	-7	8,022	-0.09%
2021/01/05	1	24.35	0	0.00	24.45	1	8,002	0.01%
2021/01/04	7	24.59	0	0.00	24.70	7	8,110	0.09%
2020/12/31	0	0.00	5	24.45	25.00	-5	8,226	-0.06%
2020/12/30	10	24.70	0	0.00	24.80	10	8,398	0.12%
2020/12/29	10	24.60	0.3	24.20	24.55	9.7	8,443	0.11%
2020/12/25	5	24.20	0	0.00	24.25	5	8,829	0.06%
2020/12/24	10	24.35	0	0.00	24.40	10	8,893	0.11%
2020/12/23	31	24.06	0	0.00	24.20	31	9,006	0.34%
2020/12/22	232	24.69	0	0.00	24.00	232	9,079	2.56%	大買/鉅額交易
2020/12/21	414	24.29	8	24.21	24.65	406	9,300	4.37%	大買/鉅額交易
2020/12/18	6	23.98	0	0.00	24.00	6	9,832	0.06%
2020/12/16	0	0.00	1.7	24.41	24.70	-1.7	10,474	-0.02%
2020/12/15	0	0.00	0.7	24.00	23.95	-0.7	10,690	-0.01%
2020/12/14	3	23.80	3	24.10	24.10	0	10,971	0.00%
2020/12/11	0	0.00	3	24.10	24.30	-3	11,362	-0.03%
2020/12/10	6	24.15	3	24.50	24.20	3	11,829	0.03%
2020/12/09	11.3	24.49	45	24.27	24.40	-33.7	11,951	-0.28%
2020/12/08	0	0.00	88	25.29	24.90	-88	12,012	-0.73%
2020/12/04	3	24.50	180	24.71	24.80	-177	12,522	-1.41%	大賣/鉅額交易
2020/12/03	38	25.08	355	24.97	25.05	-317	12,568	-2.52%	大賣/鉅額交易
2020/12/02	16	26.21	0	0.00	26.25	16	12,499	0.13%
2020/12/01	30	26.95	0	0.00	26.90	30	12,555	0.24%
2020/11/30	37	27.01	1	27.20	27.05	36	12,767	0.28%
2020/11/27	20	26.65	0	0.00	26.65	20	13,119	0.15%
2020/11/25	15	27.05	0	0.00	27.00	15	14,046	0.11%
2020/11/24	25	27.10	0	0.00	27.00	25	14,387	0.17%
2020/11/23	40	26.65	1.1	26.62	27.10	38.9	14,594	0.27%
2020/11/20	35	26.28	90	26.17	26.25	-55	14,751	-0.37%
2020/11/19	3	26.61	0	0.00	26.50	3	15,180	0.02%
2020/11/18	30	27.45	20	27.50	27.50	10	15,443	0.06%
2020/11/17	1	28.40	0	0.00	28.15	1	15,629	0.01%
2020/11/16	0	0.00	6	28.40	28.45	-6	16,355	-0.04%
2020/11/13	0	0.00	0.7	28.24	28.30	-0.7	16,391	0.00%
2020/11/12	43.1	28.04	10	28.20	27.75	33.1	16,410	0.20%
2020/11/11	170	28.33	18.3	28.50	28.55	151.7	16,363	0.93%	大買/鉅額交易
2020/11/10	324	28.35	2	29.30	28.30	322	16,389	1.96%	大買/鉅額交易
2020/11/09	5	28.00	11	27.71	28.00	-6	16,128	-0.04%
2020/11/04	10	26.70	2	26.65	26.70	8	16,086	0.05%
2020/11/03	0	0.00	3	26.57	26.70	-3	16,072	-0.02%
2020/11/02	0.2	26.00	0	0.00	26.15	0.2	16,141	0.00%
2020/10/30	0	0.00	151	26.57	26.20	-151	16,296	-0.93%	大賣/鉅額交易
2020/10/29	152	26.35	17	26.18	26.25	135	16,284	0.83%	大買/鉅額交易
2020/10/28	34.3	25.96	25	26.65	26.05	9.3	16,335	0.06%
2020/10/27	0	25.45	0	0.00	25.35	0	16,284	0.00%
2020/10/22	1	25.30	1	25.60	25.90	0	16,452	0.00%
2020/10/21	5.7	25.13	5	25.40	25.30	0.7	16,563	0.00%
2020/10/20	6.3	23.96	8	24.98	25.20	-1.7	16,809	-0.01%
2020/10/19	2	23.80	0.3	23.85	23.80	1.8	16,856	0.01%
2020/10/16	2	26.00	6	26.30	25.95	-4	17,312	-0.02%
2020/10/06	0	0.00	35.2	22.80	22.85	-35.2	17,231	-0.20%
2020/10/05	1	23.00	6	23.03	23.30	-5	17,214	-0.03%
2020/09/30	1	23.40	0	0.00	23.45	1	17,252	0.01%
2020/09/29	0	0.00	1	23.70	23.70	-1	17,522	-0.01%
2020/09/28	0	0.00	549	23.16	23.60	-549	17,644	-3.11%	大賣/鉅額交易
2020/09/25	22	23.87	102	23.02	23.00	-80	17,685	-0.45%	大賣/
2020/09/24	27	23.70	0	0.00	23.65	27	17,878	0.15%
2020/09/23	52	24.18	10	24.75	23.90	42	17,957	0.23%
2020/09/22	23	23.84	54	23.75	24.50	-31	17,864	-0.17%
2020/09/21	1	24.25	3	24.20	24.15	-2	17,842	-0.01%
2020/09/18	4	24.05	1	24.05	24.10	3	17,970	0.02%
2020/09/17	3	24.00	1	23.80	23.75	2	17,881	0.01%
2020/09/16	10	23.40	0	0.00	23.85	10	17,926	0.06%
2020/09/15	27	22.81	13	23.58	24.05	14	17,925	0.08%
2020/09/14	2	23.68	0	0.00	23.75	2	17,371	0.01%
2020/09/11	38	24.47	11	24.71	23.90	27	17,187	0.16%
2020/09/10	2	24.25	18	23.84	23.95	-16	16,780	-0.10%
2020/09/09	2	24.50	0	0.00	24.50	2	16,532	0.01%
2020/09/08	8	23.60	11	23.76	24.80	-3	16,267	-0.02%
2020/09/07	5	24.25	3	24.13	23.95	2	15,902	0.01%
2020/09/04	9	22.46	4	22.36	22.60	5	15,489	0.03%
2020/09/03	3	21.90	0	0.00	22.20	3	15,321	0.02%
2020/09/02	24	22.05	15	21.64	21.80	9	15,273	0.06%
2020/09/01	3	21.63	5	21.40	21.25	-2	15,019	-0.01%
2020/08/31	5	21.00	10	21.65	21.65	-5	14,683	-0.03%
2020/08/28	4	21.19	0	0.00	21.00	4	14,607	0.03%
2020/08/27	1	21.15	1	21.20	21.20	0	14,438	0.00%
2020/08/26	13	21.47	4	21.28	21.50	9	14,294	0.06%
2020/08/25	12	21.48	5	21.40	21.40	7	14,099	0.05%
2020/08/24	25	21.34	18	20.71	21.00	7	13,766	0.05%
2020/08/21	3	20.23	40	20.08	20.10	-37	13,275	-0.28%
2020/08/20	5	19.98	24	19.03	19.55	-19	13,202	-0.14%
2020/08/19	1	20.10	17	20.18	20.10	-16	12,890	-0.12%
2020/08/18	42	19.96	45	19.91	20.30	-3	12,647	-0.02%
2020/08/17	4	20.00	6	20.07	20.10	-2	12,426	-0.02%
2020/08/14	66	18.86	24	18.89	19.10	42	11,894	0.35%
2020/08/13	42	17.90	62	17.98	18.10	-20	11,493	-0.17%
2020/08/12	24	17.87	16	17.72	18.15	8	11,350	0.07%
2020/08/07	0	0.00	8	16.15	16.15	-8	10,684	-0.07%
2020/08/06	28	16.21	0	0.00	16.25	28	10,673	0.26%
2020/07/31	5	17.00	22	17.02	16.75	-17	11,663	-0.15%
2020/07/30	20	17.13	0	0.00	17.15	20	11,762	0.17%
2020/07/29	40	16.94	2	17.30	17.25	38	11,940	0.32%
2020/07/28	1	16.70	80	16.59	16.15	-79	11,949	-0.66%
2020/07/24	0	0.00	4	17.39	17.10	-4	12,353	-0.03%
2020/07/23	8	17.88	0	0.00	17.50	8	12,567	0.06%
2020/07/21	40	17.75	0	0.00	17.65	40	12,292	0.33%
2020/07/20	0	0.00	16	17.54	17.45	-16	12,185	-0.13%
2020/07/17	74	18.06	1	17.95	17.60	73	12,029	0.61%
2020/07/16	95	18.40	25	18.15	18.25	70	11,776	0.59%
2020/07/15	30	18.42	34	18.36	18.00	-4	11,463	-0.03%
2020/07/14	21	18.00	37	17.99	17.95	-16	11,294	-0.14%
2020/07/13	340	17.21	302	17.15	17.15	38	10,618	0.36%	大買/大賣/
2020/07/10	5	16.50	50	16.50	16.45	-45	10,597	-0.42%
2020/07/09	21	16.96	40	16.94	16.95	-19	10,601	-0.18%
2020/07/08	9	16.99	1	17.15	16.95	8	10,515	0.08%
2020/07/07	1	16.45	16	16.53	16.15	-15	10,427	-0.14%
2020/07/06	24	16.69	30	16.75	16.65	-6	10,304	-0.06%
2020/07/03	12	16.38	7	15.99	16.50	5	10,163	0.05%
2020/07/02	63	15.64	4	15.69	15.80	59	9,814	0.60%
2020/07/01	72	15.15	10.9	15.00	15.15	61.1	9,659	0.63%
2020/06/30	126	15.23	0	0.00	15.10	126	9,573	1.32%	大買/鉅額交易
2020/06/29	310	14.73	2	14.80	15.10	308	9,406	3.27%	大買/鉅額交易
2020/06/23	0	0.00	2	14.65	14.60	-2	9,336	-0.02%
2020/06/22	0	0.00	1	14.55	14.45	-1	9,254	-0.01%
2020/06/19	0	0.00	2	14.00	14.05	-2	9,093	-0.02%
2020/06/12	0	0.00	4	13.90	13.90	-4	9,693	-0.04%
2020/06/10	1	14.40	0	0.00	14.55	1	9,790	0.01%
2020/06/09	0	0.00	4	14.74	14.50	-4	10,050	-0.04%
2020/06/08	0	0.00	3	14.30	14.30	-3	10,122	-0.03%
2020/05/29	1	14.20	0	0.00	13.95	1	10,049	0.01%
2020/05/28	1	14.15	0	0.00	14.10	1	10,005	0.01%
2020/05/27	1	14.50	2	14.60	14.60	-1	10,005	-0.01%
2020/05/26	0	0.00	8	14.25	14.30	-8	9,804	-0.08%
2020/05/21	0	0.00	1	14.30	14.15	-1	9,933	-0.01%
2020/05/19	1	14.20	3	14.22	14.25	-2	9,884	-0.02%
2020/05/18	0	0.00	27	14.03	14.05	-27	9,750	-0.28%
2020/05/15	0	0.00	1	13.85	13.80	-1	9,650	-0.01%
2020/05/12	0	0.00	1	13.90	13.90	-1	9,653	-0.01%
2020/05/11	5	13.99	3	14.10	13.85	2	9,602	0.02%
2020/05/08	8	13.98	5	14.06	14.05	3	9,376	0.03%
2020/05/07	26	14.17	4	14.14	13.85	22	9,221	0.24%
2020/05/06	0	0.00	4	14.00	13.85	-4	8,778	-0.05%
2020/05/05	0	0.00	7	14.12	14.15	-7	8,751	-0.08%
2020/05/04	23	13.58	5	13.58	13.80	18	8,855	0.20%
2020/04/30	4	13.76	8	13.83	13.80	-4	8,823	-0.05%
2020/04/29	6	13.45	100	13.50	13.75	-94	8,899	-1.06%
2020/04/28	105	12.95	4	12.83	13.00	101	8,839	1.14%	大買/鉅額交易
2020/04/27	2	12.03	0	0.00	12.20	2	9,086	0.02%
2020/04/24	1	11.95	0	0.00	11.90	1	9,515	0.01%
2020/04/23	1	12.00	2	11.85	11.85	-1	10,384	-0.01%
2020/04/22	2	11.40	1	11.35	11.65	1	11,438	0.01%
2020/04/21	0	0.00	20	11.45	11.35	-20	11,822	-0.17%
2020/04/13	5	12.30	20	12.15	12.10	-15	11,597	-0.13%
2020/04/10	35	12.47	0	0.00	12.35	35	11,623	0.30%
2020/04/09	0	0.00	30	11.73	11.70	-30	11,512	-0.26%
2020/04/07	3	11.05	6	11.10	11.00	-3	11,742	-0.03%
2020/04/06	2	11.10	0	0.00	10.95	2	12,074	0.02%
2020/04/01	2	10.95	16.4	10.95	11.00	-14.4	12,112	-0.12%
2020/03/31	10	11.00	3	11.05	11.05	7	12,192	0.06%
2020/03/27	3	10.85	0	0.00	10.85	3	12,546	0.02%
2020/03/19	0	0.00	2	9.80	9.67	-2	12,638	-0.02%
2020/03/18	3	10.85	4	10.53	10.10	-1	12,521	-0.01%
2020/03/12	36	11.24	6	11.58	11.05	30	12,218	0.25%
2020/03/11	0	0.00	19	12.50	12.25	-19	12,271	-0.15%
2020/03/10	2	11.98	7	12.42	12.45	-5	12,774	-0.04%
2020/03/09	1	12.95	15	12.55	12.55	-14	12,701	-0.11%
2020/03/04	5	13.15	0	0.00	13.10	5	12,891	0.04%
2020/02/27	1	12.90	16	12.95	12.95	-15	13,128	-0.11%
2020/02/25	0	0.00	0.3	13.45	13.45	-0.3	13,291	0.00%
2020/02/24	2	13.48	0	0.00	13.45	2	13,280	0.02%
2020/02/21	0	13.80	0	0.00	13.80	0	13,272	0.00%
2020/02/07	3	14.10	10	14.15	14.15	-7	16,106	-0.04%
2020/02/05	4	14.28	0	0.00	14.40	4	18,212	0.02%
2020/02/03	0	0.00	12	13.95	13.95	-12	18,065	-0.07%
2020/01/31	12	14.72	17	14.76	14.70	-5	17,834	-0.03%
2020/01/30	1	14.60	9	14.45	14.35	-8	17,556	-0.05%
2020/01/20	12	15.78	10	15.94	15.90	2	17,049	0.01%
2020/01/17	45	15.55	859	15.62	15.70	-814	16,570	-4.91%	大賣/鉅額交易
2020/01/16	8	15.15	15	15.09	14.85	-7	15,752	-0.04%
2020/01/15	2	14.40	2	14.65	14.60	0	14,861	0.00%
2020/01/14	1	14.15	55	13.90	14.20	-54	14,668	-0.37%
2020/01/13	0	0.00	5	13.78	13.80	-5	14,752	-0.03%
2020/01/10	30	13.80	3	13.85	13.70	27	15,972	0.17%
2020/01/09	3	13.65	0	0.00	13.60	3	18,082	0.02%
2020/01/07	51	13.80	20	13.85	13.75	31	20,302	0.15%
2020/01/06	0	0.00	2	13.80	13.70	-2	21,431	-0.01%
2020/01/02	10	14.10	0	0.00	14.00	10	22,262	0.04%
2019/12/31	0	0.00	2	14.50	14.40	-2	22,215	-0.01%
2019/12/30	12	14.59	8	14.59	14.55	4	22,179	0.02%
2019/12/27	0	0.00	5	14.10	14.15	-5	21,801	-0.02%
2019/12/25	5	13.88	0	0.00	13.90	5	21,613	0.02%
2019/12/24	1	14.15	2	14.15	14.05	-1	21,577	0.00%
2019/12/23	0	0.00	1	14.05	13.85	-1	21,276	0.00%
2019/12/20	3	13.85	0	0.00	13.75	3	21,285	0.01%
2019/12/16	100	13.90	100	14.00	14.05	0	21,733	0.00%
2019/12/13	55	13.70	50	13.65	13.60	5	21,576	0.02%
2019/12/12	1	13.85	0	0.00	13.85	1	21,469	0.00%
2019/12/11	0	0.00	5	14.70	14.10	-5	21,442	-0.02%
2019/12/06	3	14.13	8	14.10	14.05	-5	21,014	-0.02%
2019/12/05	9	14.24	0	0.00	14.40	9	20,739	0.04%
2019/12/04	1	13.45	0	0.00	13.50	1	20,235	0.00%
2019/12/03	1	13.35	3	13.35	13.35	-2	20,175	-0.01%
2019/12/02	3	13.40	3	13.85	13.35	0	20,133	0.00%
2019/11/28	3	13.55	1	13.55	13.55	2	19,869	0.01%
2019/11/27	2	13.55	1.5	13.50	13.60	0.5	19,634	0.00%
2019/11/25	0	0.00	1	13.65	13.75	-1	19,443	-0.01%
2019/11/21	2	13.73	0	0.00	13.75	2	19,105	0.01%
2019/11/20	0	0.00	1	14.25	13.95	-1	19,027	-0.01%
2019/11/18	0	0.00	2	14.00	14.00	-2	18,742	-0.01%
2019/11/15	0	0.00	10	13.95	13.85	-10	18,593	-0.05%
2019/11/14	21	14.28	1	14.45	14.10	20	18,360	0.11%
2019/11/13	7	13.92	72	13.96	14.00	-65	17,812	-0.36%
2019/11/12	37	13.65	0	0.00	13.85	37	17,569	0.21%
2019/11/11	7	13.69	2	13.75	13.95	5	17,290	0.03%
2019/11/08	2	14.03	1	14.20	14.00	1	16,910	0.01%
2019/11/07	0	0.00	1	14.85	14.60	-1	16,541	-0.01%
2019/11/06	4	14.63	20	14.45	14.50	-16	16,043	-0.10%
2019/11/05	11	15.34	0	0.00	15.20	11	15,456	0.07%
2019/11/04	18	14.73	3	15.30	15.30	15	13,922	0.11%
2019/11/01	0	0.00	3	13.90	13.95	-3	13,072	-0.02%
2019/10/29	2	13.20	0	0.00	13.20	2	12,713	0.02%
2019/10/28	0	0.00	1	13.30	13.45	-1	12,620	-0.01%
2019/10/24	1	13.25	1	13.30	13.40	0	12,471	0.00%
2019/10/23	0	0.00	3	13.05	13.00	-3	12,368	-0.02%
2019/10/22	1	13.65	0	0.00	13.35	1	12,158	0.01%
2019/10/18	56	13.42	22	13.69	13.65	34	11,758	0.29%
2019/10/17	25	13.50	79	13.44	13.10	-54	10,515	-0.51%
2019/10/16	84	12.87	44	12.74	13.00	40	8,378	0.48%
2019/10/15	4	11.85	21.1	11.74	12.15	-17.1	7,187	-0.24%
2019/10/14	11	10.90	99.2	11.41	11.70	-88.2	6,130	-1.44%
2019/10/09	50	10.25	15	10.38	10.65	35	4,929	0.71%
2019/10/08	0	0.00	3.1	9.68	9.72	-3.1	4,042	-0.08%
2019/10/04	0	0.00	40	9.36	9.46	-40	3,737	-1.07%
2019/10/02	0	0.00	10	9.12	9.15	-10	3,547	-0.28%
2019/10/01	0	0.00	2	9.15	9.13	-2	3,551	-0.06%
2019/09/26	0	0.00	1	9.35	9.24	-1	3,543	-0.03%
2019/09/25	3	9.30	0	0.00	9.25	3	3,519	0.09%
2019/09/24	0	0.00	4	9.49	9.43	-4	3,554	-0.11%
2019/09/23	5	9.53	0	0.00	9.57	5	3,451	0.14%
2019/09/20	0	0.00	2	9.30	9.30	-2	2,899	-0.07%
2019/09/17	2	8.49	0	0.00	8.45	2	2,751	0.07%
2019/09/10	2	8.42	0	0.00	8.44	2	2,736	0.07%
2019/09/05	2	8.20	0	0.00	8.19	2	2,632	0.08%
2019/08/13	0	0.00	4	8.08	8.07	-4	3,373	-0.12%
2019/08/12	0	0.00	3	8.11	8.10	-3	3,508	-0.09%
2019/08/06	3	7.93	0	0.00	7.99	3	3,709	0.08%
2019/08/01	0	0.00	1	8.23	8.23	-1	3,820	-0.03%
2019/07/31	0	0.00	2.1	8.33	8.33	-2.1	3,791	-0.05%
2019/07/30	0	0.00	14	8.61	8.61	-14	3,773	-0.37%
2019/07/22	50	8.69	0	0.00	8.70	50	3,549	1.41%
2019/07/17	4	8.61	0	0.00	8.59	4	3,366	0.12%
2019/07/12	2	8.53	0	0.00	8.54	2	3,244	0.06%
2019/07/08	0	0.00	4	8.49	8.49	-4	3,140	-0.13%
2019/07/05	0	0.00	4	8.49	8.49	-4	3,141	-0.13%
2019/07/04	0	0.00	1	8.49	8.50	-1	3,120	-0.03%
2019/06/06	0	0.00	1	8.59	8.55	-1	2,452	-0.04%
2019/06/03	0	0.00	7	8.77	8.78	-7	2,297	-0.30%
2019/05/31	1	8.70	0	0.00	8.74	1	2,220	0.05%
2019/05/29	6	8.56	0	0.00	8.56	6	2,097	0.29%
2019/05/27	6	8.50	0	0.00	8.68	6	1,774	0.34%
2019/05/20	4	8.67	0	0.00	8.68	4	1,536	0.26%
2019/05/09	25	8.68	9	8.67	8.61	16	1,123	1.42%
2019/04/18	0	0.00	13	8.47	8.46	-13	850	-1.53%
2019/04/17	1	8.58	0	0.00	8.58	1	849	0.12%
2019/04/03	0	0.00	9	8.51	8.56	-9	782	-1.15%
2019/03/22	0	0.00	1	8.77	8.77	-1	715	-0.14%
2019/03/20	0	0.00	10.4	8.78	8.74	-10.4	710	-1.46%
2019/03/19	1	8.79	0	0.00	8.78	1	711	0.14%
2019/03/13	0	0.00	3	8.73	8.73	-3	802	-0.37%
2019/03/08	3	8.76	0	0.00	8.77	3	993	0.30%
2019/03/04	2	8.94	0	0.00	8.96	2	1,092	0.18%
2019/02/14	1	8.89	0	0.00	8.82	1	1,086	0.09%
2019/01/28	0	0.00	17.4	8.56	8.60	-17.4	1,050	-1.66%
2019/01/17	0	0.00	0.1	8.31	8.32	-0.1	1,053	0.00%
2018/12/03	0	0.00	1	8.43	8.49	-1	1,098	-0.09%
2018/11/15	0	0.00	0.2	8.37	8.37	-0.2	978	-0.03%
2018/11/02	8	8.24	0	0.00	8.22	8	1,122	0.71%
2018/10/26	10	8.13	0	0.00	8.10	10	1,259	0.79%
2018/10/19	3	8.62	0	0.00	8.38	3	2,127	0.14%
2018/10/05	1	9.13	0	0.00	9.12	1	2,187	0.05%
2018/09/28	2	9.32	0	0.00	9.31	2	2,174	0.09%
2018/09/26	0	0.00	6	9.32	9.33	-6	2,151	-0.28%
2018/09/20	1	9.29	0	0.00	9.26	1	2,150	0.05%
2018/09/19	2	9.27	0	0.00	9.30	2	2,160	0.09%
2018/09/13	2	9.24	0	0.00	9.30	2	2,133	0.09%
2018/09/10	0	0.00	5	9.12	9.12	-5	2,145	-0.23%
2018/09/05	2	9.42	0	0.00	9.42	2	2,164	0.09%
2018/09/04	0	0.00	10	9.42	9.42	-10	2,162	-0.46%
2018/09/03	10	9.48	0	0.00	9.42	10	2,157	0.46%
2018/08/23	1	9.34	0	0.00	9.40	1	2,229	0.04%
2018/08/14	11	9.30	10	9.27	9.26	1	2,224	0.04%
2018/08/13	22	9.40	20	9.25	9.25	2	2,213	0.09%
2018/08/08	10	9.43	0	0.00	9.44	10	2,184	0.46%
2018/08/06	0	0.00	3	9.48	9.48	-3	2,162	-0.14%
2018/08/02	6	9.49	0	0.00	9.40	6	2,141	0.28%
2018/08/01	21	9.49	20	9.50	9.50	1	2,102	0.05%
2018/07/31	3	9.90	0.1	9.91	9.90	2.9	2,056	0.14%
2018/07/27	4	10.09	1	10.05	10.00	3	1,937	0.15%
2018/07/26	10	9.79	8	9.74	9.81	2	1,493	0.13%
2018/07/25	6	9.60	0	0.00	9.58	6	1,342	0.45%
2018/07/24	4	9.37	0	0.00	9.40	4	1,170	0.34%
2018/07/23	0	0.00	1	9.36	9.36	-1	1,170	-0.09%
2018/07/19	0	0.00	0.2	9.37	9.39	-0.2	1,210	-0.02%
2018/06/22	0	0.00	0	9.45	9.45	0	1,752	0.00%
2018/06/20	0	0.00	20	9.56	9.54	-20	1,781	-1.12%
2018/06/12	0	0.00	2	9.63	9.58	-2	1,805	-0.11%
2018/06/08	0	0.00	6	9.58	9.59	-6	1,804	-0.33%
2018/06/06	0	0.00	7	9.54	9.52	-7	1,801	-0.39%
2018/06/05	0	0.00	0.2	9.57	9.58	-0.2	1,781	-0.01%
2018/06/01	5	9.48	5	9.53	9.55	0	1,745	0.00%
2018/05/31	2	9.52	5	9.48	9.51	-3	1,735	-0.17%
2018/05/09	0	0.00	5	9.80	9.80	-5	1,779	-0.28%
2018/05/07	5	9.85	0	0.00	9.77	5	1,792	0.28%
2018/05/03	0	0.00	3	9.72	9.70	-3	1,726	-0.17%
2018/04/30	1	9.65	0	0.00	9.65	1	1,698	0.06%
2018/04/26	3	9.64	0	0.00	9.56	3	1,737	0.17%
2018/04/20	0	0.00	2	9.69	9.69	-2	1,809	-0.11%
2018/04/13	0	0.00	5	9.59	9.60	-5	2,245	-0.22%
2018/04/12	10	9.54	0	0.00	9.59	10	2,288	0.44%
2018/04/10	32	9.72	36	9.75	9.75	-4	2,279	-0.18%
2018/04/03	0	0.00	5	9.40	9.43	-5	2,176	-0.23%
2018/03/28	15	9.33	1	9.32	9.33	14	2,467	0.57%
2018/03/26	6	9.28	0	0.00	9.27	6	2,449	0.24%
2018/03/23	0	0.00	25	9.31	9.32	-25	2,429	-1.03%
2018/03/22	0	0.00	5	9.50	9.42	-5	2,406	-0.21%
2018/03/21	5	9.33	0.2	9.30	9.32	4.8	2,360	0.20%
2018/03/20	2	9.35	0	0.00	9.33	2	2,373	0.08%
2018/03/16	9	9.44	0	0.00	9.42	9	2,356	0.38%
2018/03/13	4	9.46	0	0.00	9.46	4	2,333	0.17%
2018/03/12	0	0.00	8	9.41	9.55	-8	2,324	-0.34%
2018/03/08	6	9.24	0	0.00	9.24	6	2,315	0.26%
2018/03/07	2	9.27	0	0.00	9.24	2	2,313	0.09%
2018/03/05	1	9.25	0	0.00	9.26	1	2,352	0.04%
2018/03/02	26	9.31	0	0.00	9.34	26	2,349	1.11%
2018/03/01	5	9.36	0	0.00	9.41	5	2,339	0.21%
2018/02/22	0	0.00	10	9.36	9.35	-10	2,402	-0.42%
2018/02/21	0	0.00	10	9.33	9.40	-10	2,410	-0.41%
2018/02/09	0	0.00	5	8.88	9.00	-5	2,392	-0.21%
2018/02/08	0	0.00	5	9.08	9.10	-5	2,365	-0.21%
2018/02/07	0	0.00	10	9.18	9.06	-10	2,366	-0.42%
2018/01/30	3	9.76	0	0.00	9.70	3	2,287	0.13%
2018/01/29	3	9.93	0	0.00	9.88	3	2,254	0.13%
2018/01/24	0	9.91	0	9.91	9.93	0	2,236	0.00%
2018/01/23	0	0.00	21	9.96	9.95	-21	2,228	-0.94%
2018/01/19	0	0.00	10	10.00	9.96	-10	2,185	-0.46%
2018/01/16	15	9.99	0	0.00	10.20	15	2,103	0.71%
2018/01/12	20	9.99	3	10.13	10.25	17	1,919	0.89%
2018/01/11	5	9.96	0	0.00	9.95	5	1,790	0.28%
2018/01/10	0	0.00	10	9.97	9.97	-10	1,721	-0.58%
2018/01/09	25	10.05	5	10.05	9.96	20	1,647	1.21%