聯成 (1313)-永豐金-敦南券商分點個股進出

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
13.50
漲跌
▲0.15
漲幅
+1.12%
成交量
2,205張
產業
上市塑膠類股▼0.07%
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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/15	0	13.60	0	0.00	13.50	0	1,600	0.00%
2024/05/14	10	13.40	1	13.50	13.35	9	1,592	0.57%
2024/05/10	1	13.25	0	0.00	13.25	1	1,544	0.06%
2024/05/09	0	0.00	2	13.20	13.25	-2	1,540	-0.13%
2024/05/07	21	13.50	0	0.00	13.50	21	1,516	1.38%
2024/05/06	0	0.00	1	13.70	13.65	-1	1,547	-0.06%
2024/05/03	0	0.00	5	13.75	13.70	-5	1,560	-0.32%
2024/05/02	5	13.90	0	0.00	13.90	5	1,550	0.32%
2024/04/30	37	13.83	0	0.00	13.75	37	1,555	2.38%
2024/04/29	5	13.92	2	13.83	14.05	3	1,534	0.20%
2024/04/26	0	0.00	1	13.50	13.60	-1	1,494	-0.07%
2024/04/24	1	13.60	0	0.00	13.45	1	1,483	0.07%
2024/04/23	0.1	13.50	0	0.00	13.55	0.1	1,512	0.00%
2024/04/22	0	0.00	1	13.45	13.45	-1	1,543	-0.06%
2024/04/19	1	13.10	15	13.22	13.30	-14	1,531	-0.91%
2024/04/18	0	0.00	1	13.40	13.45	-1	1,505	-0.07%
2024/04/17	0	0.00	1	13.30	13.35	-1	1,499	-0.07%
2024/04/16	0	0.00	1	13.45	13.40	-1	1,500	-0.07%
2024/04/15	2	13.55	0.6	13.70	13.55	1.4	1,491	0.09%
2024/04/10	6	13.80	0	0.00	13.75	6	1,457	0.41%
2024/04/09	2	13.55	4	13.59	13.50	-2	1,436	-0.14%
2024/04/08	1	13.25	0	0.00	13.20	1	1,406	0.07%
2024/04/03	3	13.30	0	0.00	13.15	3	1,398	0.21%
2024/04/02	3	13.35	0	0.00	13.30	3	1,400	0.21%
2024/04/01	1	13.40	0	0.00	13.40	1	1,393	0.07%
2024/03/26	6	13.18	1	13.20	13.20	5	1,420	0.35%
2024/03/25	1	13.15	0	0.00	13.15	1	1,413	0.07%
2024/03/22	1	13.20	0	0.00	13.20	1	1,409	0.07%
2024/03/20	0	0.00	2	13.15	13.10	-2	1,399	-0.14%
2024/03/18	5	13.19	1	13.10	13.20	4	1,357	0.29%
2024/03/15	2	13.30	0	0.00	13.25	2	1,341	0.15%
2024/03/14	2	13.55	0	0.00	13.60	2	1,311	0.15%
2024/03/13	4	13.61	5	13.58	13.60	-1	1,329	-0.08%
2024/03/11	0.6	13.80	0	0.00	13.75	0.6	1,335	0.05%
2024/03/08	8	13.89	1	13.60	13.65	7	1,349	0.52%
2024/03/07	20	14.30	35	14.30	14.30	-15	1,265	-1.18%
2024/03/06	3	14.47	5	14.45	14.50	-2	1,272	-0.16%
2024/03/05	2	14.40	0	0.00	14.35	2	1,276	0.16%
2024/03/04	0	0.00	63	14.55	14.50	-63	1,273	-4.95%
2024/02/29	1	14.75	0	0.00	14.65	1	1,260	0.08%
2024/02/27	2	14.85	0	0.00	14.80	2	1,250	0.16%
2024/02/22	1	15.30	0	0.00	15.10	1	1,285	0.08%
2024/02/19	0.8	15.55	3	15.47	15.55	-2.2	1,305	-0.17%
2024/02/16	0	0.00	5	15.25	15.20	-5	1,340	-0.37%
2024/02/15	0	0.00	0	15.00	15.10	0	1,356	0.00%
2024/02/05	0	0.00	6	14.80	14.80	-6	1,360	-0.44%
2024/02/01	0	0.00	13	15.21	15.15	-13	1,450	-0.90%
2024/01/30	2	14.90	1	15.05	14.95	1	1,441	0.07%
2024/01/29	25	14.91	5	15.10	15.10	20	1,424	1.40%
2024/01/24	10	14.25	5	14.30	14.35	5	1,369	0.37%
2024/01/23	21	14.19	0	0.00	14.25	21	1,356	1.55%
2024/01/16	5	14.57	0	0.00	14.40	5	1,324	0.38%
2024/01/15	1	14.90	0	0.00	14.90	1	1,286	0.08%
2024/01/12	2	14.85	0	0.00	14.85	2	1,298	0.15%
2024/01/09	3	14.98	0	0.00	14.95	3	1,302	0.23%
2024/01/04	0	0.00	2	15.10	15.10	-2	1,310	-0.15%
2024/01/02	0	0.00	3	15.15	15.10	-3	1,346	-0.22%
2023/12/28	2	15.23	2	15.20	15.30	0	1,362	0.00%
2023/12/25	8	15.13	0	0.00	15.00	8	1,357	0.59%
2023/12/22	2	15.20	0	0.00	15.10	2	1,350	0.15%
2023/12/20	1	15.65	0	0.00	15.65	1	1,321	0.08%
2023/12/18	0	0.00	2	15.85	15.85	-2	1,325	-0.15%
2023/12/14	0	0.00	15	15.70	15.55	-15	1,307	-1.15%
2023/12/13	1	15.50	0	0.00	15.55	1	1,302	0.08%
2023/12/12	3	15.50	0	0.00	15.50	3	1,330	0.23%
2023/12/11	1	15.55	0	0.00	15.55	1	1,326	0.08%
2023/12/08	5	15.66	9	15.74	15.70	-4	1,329	-0.30%
2023/12/07	4	16.05	4	16.18	15.95	0	1,297	0.00%
2023/12/06	6	16.32	17	16.23	16.20	-11	1,291	-0.85%
2023/12/05	7	16.28	5	16.18	16.40	2	1,289	0.16%
2023/12/01	3	16.10	0	0.00	16.10	3	1,266	0.24%
2023/11/29	1	15.90	0	0.00	16.05	1	1,302	0.08%
2023/11/27	0	0.00	4	16.10	15.85	-4	1,305	-0.31%
2023/11/21	4	15.90	0.2	16.05	16.00	3.8	1,305	0.29%
2023/11/17	0	0.00	4	16.20	16.20	-4	1,295	-0.31%
2023/11/16	2	16.20	0	0.00	16.20	2	1,290	0.15%
2023/11/15	5	15.98	0	0.00	16.20	5	1,279	0.39%
2023/11/14	0.2	15.80	0	0.00	15.85	0.2	1,240	0.02%
2023/11/13	4	15.45	0	0.00	15.45	4	1,228	0.33%
2023/11/10	0	0.00	1	15.70	15.55	-1	1,230	-0.08%
2023/11/09	1	15.55	0	0.00	15.25	1	1,173	0.09%
2023/11/03	0.1	15.15	0	0.00	15.20	0.1	1,260	0.01%
2023/11/02	2	14.80	0	0.00	14.85	2	1,277	0.16%
2023/10/27	0	0.00	3	15.00	14.95	-3	1,716	-0.17%
2023/10/23	0	0.00	2	14.55	14.60	-2	2,230	-0.09%
2023/10/20	4	14.40	0	0.00	14.55	4	2,253	0.18%
2023/10/19	2	14.65	0	0.00	14.75	2	2,288	0.09%
2023/10/16	0	0.00	6	15.30	15.30	-6	2,578	-0.23%
2023/10/11	0	0.00	4	15.28	15.20	-4	3,165	-0.13%
2023/10/06	2	14.95	0	0.00	14.90	2	3,137	0.06%
2023/10/05	1	14.75	1	14.80	14.85	0	3,145	0.00%
2023/10/04	0	0.00	0	14.50	14.50	0	3,142	0.00%
2023/10/03	2	14.95	1	14.90	14.80	1	3,133	0.03%
2023/09/27	1.3	14.82	0	0.00	14.80	1.3	3,155	0.04%
2023/09/25	0	0.00	1	15.15	15.20	-1	3,165	-0.03%
2023/09/21	0.1	15.15	0	0.00	15.10	0.1	3,211	0.00%
2023/09/18	0	0.00	1	15.70	15.70	-1	3,421	-0.03%
2023/09/15	1	15.40	2	15.40	15.65	-1	3,416	-0.03%
2023/09/12	1	15.55	0	0.00	15.60	1	3,382	0.03%
2023/09/11	20	15.60	0	0.00	15.45	20	3,387	0.59%
2023/09/08	3	15.63	0	0.00	15.70	3	3,378	0.09%
2023/09/06	0	0.00	4	15.60	15.45	-4	3,364	-0.12%
2023/09/05	2	15.68	2	15.75	15.75	0	3,352	0.00%
2023/09/04	4	15.65	3	15.80	15.80	1	3,326	0.03%
2023/09/01	0	0.00	3	15.20	15.30	-3	3,299	-0.09%
2023/08/28	0	0.00	1	15.40	15.00	-1	3,328	-0.03%
2023/08/25	11	15.33	9	15.20	15.45	2	3,332	0.06%
2023/08/23	1	14.95	1	15.00	15.00	0	3,308	0.00%
2023/08/21	3	15.20	0	0.00	15.10	3	3,298	0.09%
2023/08/18	4	15.53	0	0.00	15.30	4	3,281	0.12%
2023/08/16	0	0.00	25	14.80	14.85	-25	3,229	-0.77%
2023/08/11	3	16.05	1	16.00	15.80	2	3,150	0.06%
2023/08/10	0	0.00	1	15.85	15.75	-1	3,134	-0.03%
2023/08/07	3	16.25	10	16.25	16.25	-7	3,067	-0.23%
2023/08/02	13.1	17.17	4	17.24	17.05	9.1	2,927	0.31%
2023/08/01	20	17.65	27	17.39	17.40	-7	2,796	-0.25%
2023/07/31	2	17.00	4	16.80	16.75	-2	2,628	-0.08%
2023/07/28	0	0.00	4	16.80	16.70	-4	2,565	-0.16%
2023/07/27	9	17.21	15	17.22	17.15	-6	2,490	-0.24%
2023/07/26	0	0.00	32	16.63	16.60	-32	2,255	-1.42%
2023/07/24	0	0.00	5	15.75	15.80	-5	2,100	-0.24%
2023/07/21	3	16.17	0	0.00	16.15	3	2,062	0.15%
2023/07/20	13	16.29	17	16.16	16.30	-4	2,039	-0.20%
2023/07/19	5	16.13	30	15.86	15.75	-25	1,978	-1.26%
2023/07/18	57	16.67	14	16.45	16.65	43	1,826	2.35%
2023/07/17	24	15.35	113	14.85	15.30	-89	1,378	-6.46%	大賣/
2023/07/14	1	14.50	0	0.00	14.55	1	1,261	0.08%
2023/07/13	101	14.25	2	14.25	14.25	99	1,246	7.95%	大買/
2023/07/12	0	0.00	1	14.30	14.20	-1	1,244	-0.08%
2023/07/07	1	14.20	1	14.30	14.30	0	1,303	0.00%
2023/07/06	0	0.00	1	14.65	14.50	-1	1,331	-0.08%
2023/07/04	5	14.75	0	0.00	14.75	5	1,340	0.37%
2023/06/27	16	15.03	1	14.95	15.05	15	1,239	1.21%
2023/06/15	11	14.31	0	0.00	14.35	11	1,049	1.05%
2023/06/12	0	0.00	2	14.40	14.35	-2	1,073	-0.19%
2023/06/07	0	0.00	1	14.75	14.70	-1	1,131	-0.09%
2023/06/06	0	0.00	6	14.68	14.70	-6	1,136	-0.53%
2023/06/05	3.7	14.56	1	14.55	14.55	2.7	1,154	0.23%
2023/05/29	0	0.00	10.3	14.10	14.15	-10.3	1,166	-0.88%
2023/05/26	1	14.15	0	0.00	14.15	1	1,165	0.09%
2023/05/25	1	14.35	0	0.00	14.35	1	1,171	0.09%
2023/05/23	0	0.00	2	14.60	14.55	-2	1,191	-0.17%
2023/05/19	1	14.40	0	0.00	14.45	1	1,224	0.08%
2023/05/18	1	14.55	7	14.60	14.55	-6	1,234	-0.49%
2023/05/10	1	14.30	0	0.00	14.40	1	1,322	0.08%
2023/05/08	0	0.00	5	14.55	14.50	-5	1,419	-0.35%
2023/05/04	2	14.53	0	0.00	14.55	2	1,517	0.13%
2023/05/03	1	14.55	1	14.50	14.40	0	1,597	0.00%
2023/05/02	3	14.77	0	0.00	14.70	3	1,616	0.19%
2023/04/28	0	0.00	5	14.85	14.95	-5	1,679	-0.30%
2023/04/26	0	0.00	3	14.80	15.10	-3	1,748	-0.17%
2023/04/25	0	0.00	12	14.88	14.80	-12	1,796	-0.67%
2023/04/24	24	15.04	3	15.00	15.05	21	1,831	1.15%
2023/04/21	2	14.75	0	0.00	14.55	2	1,799	0.11%
2023/04/18	5	15.01	1	14.95	14.95	4	1,779	0.22%
2023/04/13	1	15.10	0	0.00	15.10	1	1,724	0.06%
2023/04/11	0	0.00	7	15.09	15.05	-7	1,710	-0.41%
2023/04/10	2	14.95	0	0.00	15.00	2	1,680	0.12%
2023/04/06	2	14.38	1	14.50	14.50	1	1,688	0.06%
2023/03/31	1	14.50	1	14.50	14.40	0	1,692	0.00%
2023/03/28	1	14.35	0	0.00	14.35	1	1,764	0.06%
2023/03/24	2	14.53	0	0.00	14.50	2	1,848	0.11%
2023/03/21	1	14.55	0	0.00	14.55	1	1,883	0.05%
2023/03/16	5	14.30	5	14.40	14.25	0	1,904	0.00%
2023/03/13	1	14.80	0	0.00	14.90	1	1,944	0.05%
2023/03/10	3	15.10	0	0.00	15.00	3	1,932	0.16%
2023/03/08	0	0.00	20	15.55	15.60	-20	2,073	-0.96%
2023/03/07	3	15.30	0	0.00	15.35	3	2,056	0.15%
2023/03/01	0	0.00	40	15.10	15.10	-40	2,072	-1.93%
2023/02/23	5	15.70	0	0.00	15.60	5	2,042	0.24%
2023/02/22	15	15.47	0	0.00	15.60	15	2,034	0.74%
2023/02/21	1	15.60	3	15.60	15.55	-2	2,024	-0.10%
2023/02/20	7	15.43	1	15.70	15.65	6	2,032	0.30%
2023/02/16	1	15.10	4	15.15	15.25	-3	2,090	-0.14%
2023/02/15	2	15.10	0	0.00	15.15	2	2,091	0.10%
2023/02/14	0	0.00	5	15.10	15.25	-5	2,096	-0.24%
2023/02/13	20	14.88	0	0.00	14.80	20	2,092	0.96%
2023/02/10	0	0.00	22	14.87	14.80	-22	2,083	-1.06%
2023/02/09	5.1	15.20	0	0.00	15.15	5.1	2,052	0.25%
2023/02/08	0	0.00	10	15.15	15.15	-10	2,040	-0.49%
2023/02/07	6	15.30	0	0.00	15.30	6	1,997	0.30%
2023/02/06	0	0.00	26	15.63	15.75	-26	1,954	-1.33%
2023/02/03	1	15.35	0	0.00	15.50	1	1,903	0.05%
2023/02/01	40	15.01	33	15.08	15.05	7	1,814	0.39%
2023/01/31	1	14.80	0	0.00	14.80	1	1,739	0.06%
2023/01/17	10	14.30	11	14.37	14.40	-1	1,651	-0.06%
2023/01/13	35	14.16	0	0.00	14.20	35	1,598	2.19%
2023/01/12	0	0.00	2	14.10	14.20	-2	1,588	-0.13%
2023/01/11	3	13.77	0	0.00	13.75	3	1,541	0.19%
2023/01/10	2	13.80	10	13.75	13.75	-8	1,553	-0.51%
2023/01/06	1	13.55	0	0.00	13.55	1	1,616	0.06%
2023/01/04	0	0.00	1	13.65	13.70	-1	1,642	-0.06%
2022/12/30	0	0.00	5.6	13.68	13.60	-5.6	1,640	-0.34%
2022/12/28	0	0.00	0	13.97	13.65	0	1,646	0.00%
2022/12/27	2	14.08	8	13.98	13.85	-6	1,636	-0.37%
2022/12/23	0.6	13.85	5	13.90	13.80	-4.4	1,633	-0.27%
2022/12/22	0	0.00	5	14.00	14.05	-5	1,629	-0.31%
2022/12/21	1	13.45	1	13.45	13.50	0	1,621	0.00%
2022/12/19	12	13.74	0	0.00	13.70	12	1,624	0.74%
2022/12/16	39	14.04	6	14.01	13.90	33	1,610	2.05%
2022/12/07	0	0.00	1	13.75	13.50	-1	1,464	-0.07%
2022/12/06	0	0.00	7	14.00	13.60	-7	1,447	-0.48%
2022/12/02	7	13.95	0	0.00	13.90	7	1,387	0.50%
2022/12/01	0	0.00	7	14.10	14.00	-7	1,383	-0.51%
2022/11/30	2	14.00	1	13.95	14.05	1	1,319	0.08%
2022/11/23	0	0.00	1	12.75	12.75	-1	1,128	-0.09%
2022/11/15	8	13.05	0	0.00	13.10	8	1,152	0.69%
2022/11/14	2	13.15	0	0.00	13.15	2	1,137	0.18%
2022/11/01	1	12.25	0	0.00	12.30	1	1,218	0.08%
2022/10/27	0	0.00	4	12.34	12.40	-4	1,456	-0.27%
2022/10/26	1	12.10	0	0.00	12.10	1	1,452	0.07%
2022/10/24	2	12.10	0	0.00	12.15	2	1,452	0.14%
2022/10/21	0	0.00	1	12.30	12.15	-1	1,448	-0.07%
2022/10/20	0	0.00	5	12.45	12.45	-5	1,434	-0.35%
2022/10/18	1	12.05	1	12.20	12.25	0	1,383	0.00%
2022/10/14	0	0.00	12	12.36	12.60	-12	1,362	-0.88%
2022/10/11	4	12.13	0.2	12.25	12.15	3.8	1,315	0.29%
2022/10/07	0	0.00	1	12.75	12.65	-1	1,316	-0.08%
2022/09/26	1	12.60	0	0.00	12.55	1	1,356	0.07%
2022/09/20	1	13.40	1	13.40	13.40	0	1,386	0.00%
2022/09/13	0	0.00	11	13.70	13.75	-11	1,449	-0.76%
2022/09/08	3	13.50	3	13.38	13.50	0	1,486	0.00%
2022/09/07	1	13.30	0	0.00	13.35	1	1,488	0.07%
2022/09/02	1	13.65	0	0.00	13.65	1	1,515	0.07%
2022/08/31	0	0.00	0.2	13.85	14.05	-0.2	1,534	-0.01%
2022/08/29	0	0.00	6	13.65	13.65	-6	1,537	-0.39%
2022/08/26	1	14.00	0	0.00	14.00	1	1,534	0.07%
2022/08/25	1	13.95	0	0.00	13.95	1	1,534	0.07%
2022/08/24	0	0.00	1	14.10	13.95	-1	1,540	-0.06%
2022/08/18	0	0.00	1	13.65	13.65	-1	1,533	-0.07%
2022/08/16	0	0.00	3	13.68	13.65	-3	1,536	-0.20%
2022/08/12	0	0.00	1	13.65	13.55	-1	1,527	-0.07%
2022/08/09	2	12.85	23	13.14	13.20	-21	1,543	-1.36%
2022/08/08	8	12.99	10	12.90	12.90	-2	1,535	-0.13%
2022/08/05	10	13.34	1	13.40	13.40	9	1,539	0.58%
2022/08/04	17	13.55	0	0.00	13.55	17	1,516	1.12%
2022/07/21	0	0.00	1	15.05	15.05	-1	1,657	-0.06%
2022/07/20	1	14.90	0	0.00	14.85	1	1,690	0.06%
2022/07/18	0	0.00	5	14.60	14.65	-5	1,716	-0.29%
2022/07/15	5	14.45	0	0.00	14.35	5	1,722	0.29%
2022/07/13	0	0.00	6	14.33	14.60	-6	1,730	-0.35%
2022/07/12	1	14.10	0	0.00	13.85	1	1,730	0.06%
2022/07/11	1	14.65	0	0.00	14.60	1	1,719	0.06%
2022/07/07	1	14.70	1	15.00	15.00	0	1,733	0.00%
2022/07/06	22	15.14	0	0.00	14.95	22	1,783	1.23%
2022/07/04	1	15.00	1	15.20	15.00	0	1,863	0.00%
2022/07/01	1	15.45	6	15.42	15.00	-5	1,898	-0.26%
2022/06/30	0	0.00	0.1	15.70	15.70	-0.1	1,882	-0.01%
2022/06/29	5	16.15	0	0.00	16.20	5	1,880	0.27%
2022/06/27	0	0.00	12	16.56	16.85	-12	1,909	-0.63%
2022/06/23	2	15.80	0	0.00	15.85	2	1,939	0.10%
2022/06/22	1	15.85	1	15.95	15.95	0	1,956	0.00%
2022/06/21	0	0.00	7	16.19	16.25	-7	2,067	-0.34%
2022/06/20	14	15.84	0	0.00	15.60	14	2,157	0.65%
2022/06/17	0	0.00	30	16.20	16.35	-30	2,204	-1.36%
2022/06/16	0	0.00	2	17.00	16.50	-2	2,286	-0.09%
2022/06/13	2	16.95	0	0.00	16.80	2	2,405	0.08%
2022/06/09	0	0.00	50	17.73	17.60	-50	2,465	-2.03%
2022/06/08	0	0.00	9	17.31	17.30	-9	2,514	-0.36%
2022/06/01	0	0.00	13	17.29	17.25	-13	3,146	-0.41%
2022/05/31	3	17.05	0	0.00	17.15	3	3,155	0.10%
2022/05/20	2	17.05	1	16.95	16.95	1	3,384	0.03%
2022/05/19	0	0.00	22	17.08	17.15	-22	3,393	-0.65%
2022/05/18	1	17.00	5	17.05	17.00	-4	3,382	-0.12%
2022/05/17	2	17.00	11	16.81	17.00	-9	3,390	-0.27%
2022/05/16	0	0.00	7	16.21	16.40	-7	3,362	-0.21%
2022/05/13	0	0.00	44	16.00	16.10	-44	3,355	-1.31%
2022/05/12	23	15.52	15	15.25	15.25	8	3,341	0.24%
2022/05/11	26.1	15.54	6	15.64	15.70	20.1	3,357	0.60%
2022/05/10	19	16.11	0	0.00	16.10	19	3,439	0.55%
2022/05/09	1	16.95	2	16.73	16.45	-1	3,449	-0.03%
2022/05/06	2	17.40	0	0.00	17.30	2	3,460	0.06%
2022/05/05	0	0.00	25	16.95	16.90	-25	3,482	-0.72%
2022/05/03	1.3	16.32	1	16.45	16.45	0.3	3,612	0.01%
2022/04/28	0	0.00	5.1	16.85	16.70	-5.1	3,648	-0.14%
2022/04/25	3	16.72	0	0.00	16.70	3	3,662	0.08%
2022/04/20	1	17.20	1	17.20	17.35	0	3,683	0.00%
2022/04/19	0	0.00	3	17.25	17.15	-3	3,686	-0.08%
2022/04/18	10	16.85	9	16.90	16.95	1	3,694	0.03%
2022/04/15	0.1	17.45	0	0.00	17.25	0.1	3,692	0.00%
2022/04/14	5	17.60	1	17.50	17.50	4	3,769	0.11%
2022/04/13	17.1	17.37	0	0.00	17.65	17.1	3,782	0.45%
2022/04/12	2.1	17.51	30	17.40	17.25	-27.9	3,777	-0.74%
2022/04/11	54	18.25	4	18.18	17.85	50	3,725	1.34%
2022/04/08	0	0.00	3	17.90	17.80	-3	3,678	-0.08%
2022/04/07	4	17.90	0	0.00	17.80	4	3,710	0.11%
2022/04/06	17	18.17	0	0.00	18.15	17	3,748	0.45%
2022/04/01	17	18.27	0	0.00	18.30	17	3,755	0.45%
2022/03/30	5	18.38	1	18.45	18.45	4	3,790	0.11%
2022/03/29	2	18.35	2	18.40	18.35	0	3,797	0.00%
2022/03/28	15	18.26	60	18.25	18.35	-45	3,824	-1.18%
2022/03/25	11	18.80	51	18.82	18.80	-40	3,806	-1.05%
2022/03/24	4	18.90	0.2	18.90	18.90	3.8	3,792	0.10%
2022/03/23	10	19.86	12	19.71	20.00	-2	3,729	-0.05%
2022/03/22	61	19.75	10	19.60	19.80	51	3,646	1.40%
2022/03/21	3	19.57	5	19.70	19.60	-2	3,614	-0.06%
2022/03/18	0	0.00	36	19.08	19.15	-36	3,560	-1.01%
2022/03/17	0	0.00	15	19.05	19.10	-15	3,547	-0.42%
2022/03/16	22	18.79	56	18.84	18.85	-34	3,526	-0.96%
2022/03/15	3	18.85	0	0.00	18.90	3	3,516	0.09%
2022/03/11	16	18.92	4	18.95	18.95	12	3,535	0.34%
2022/03/10	22.3	19.02	6	19.10	19.10	16.3	3,492	0.47%
2022/03/09	103	19.02	30	19.07	18.90	73	3,383	2.16%	大買/
2022/03/08	16	20.87	0	0.00	20.45	16	3,001	0.53%
2022/03/07	22	21.54	0	0.00	21.25	22	2,991	0.74%
2022/03/04	6	21.82	1	21.95	21.70	5	3,020	0.17%
2022/03/03	20.1	22.15	0	0.00	22.10	20.1	3,064	0.66%
2022/03/02	1	22.05	18	22.01	22.05	-17	3,068	-0.55%
2022/02/25	1	20.90	0	0.00	20.90	1	3,108	0.03%
2022/02/24	26	21.08	0	0.00	20.90	26	3,121	0.83%
2022/02/23	6	21.48	20	21.48	21.50	-14	3,143	-0.45%
2022/02/22	20	21.48	0	0.00	21.35	20	3,187	0.63%
2022/02/21	1	21.75	0	0.00	21.80	1	3,208	0.03%
2022/02/17	0	0.00	3	21.65	21.65	-3	3,286	-0.09%
2022/02/16	2	21.30	0	0.00	21.40	2	3,297	0.06%
2022/02/15	6	21.28	0	0.00	21.20	6	3,341	0.18%
2022/02/14	1	21.45	0	0.00	21.45	1	3,385	0.03%
2022/02/10	0	0.00	18	22.23	22.35	-18	3,443	-0.52%
2022/02/09	0	0.00	8	21.89	21.95	-8	3,367	-0.24%
2022/02/08	6	21.62	15	21.68	21.85	-9	3,410	-0.26%
2022/02/07	60	21.15	75	21.27	21.60	-15	3,456	-0.43%
2022/01/26	5	20.45	5	20.45	20.50	0	3,612	0.00%
2022/01/25	11	20.12	0	0.00	20.00	11	3,605	0.31%
2022/01/24	7	20.66	0	0.00	20.65	7	3,540	0.20%
2022/01/21	12	21.18	0	0.00	21.10	12	3,528	0.34%
2022/01/20	0	0.00	1	21.55	21.55	-1	3,548	-0.03%
2022/01/19	55	21.58	6	21.55	21.35	49	3,581	1.37%
2022/01/18	0	0.00	80	21.45	21.45	-80	3,600	-2.22%
2022/01/17	9	21.20	1	21.15	21.25	8	3,601	0.22%
2022/01/14	9	21.31	1	21.15	21.15	8	3,668	0.22%
2022/01/13	5	21.52	2	21.55	21.55	3	3,704	0.08%
2022/01/12	5	21.25	4	21.20	21.30	1	3,714	0.03%
2022/01/11	13	21.12	0	0.00	21.15	13	3,773	0.34%
2022/01/07	64	21.89	20	21.47	21.25	44	3,904	1.13%
2022/01/06	4	21.09	0	0.00	21.10	4	3,951	0.10%
2022/01/05	1	21.20	1	21.25	21.20	0	4,075	0.00%
2022/01/04	1	21.15	0	0.00	21.20	1	4,233	0.02%
2021/12/30	1	21.55	0	0.00	21.60	1	4,418	0.02%
2021/12/29	0	0.00	9	21.61	21.60	-9	4,495	-0.20%
2021/12/28	1	21.35	0	0.00	21.35	1	4,534	0.02%
2021/12/27	3	21.30	0	0.00	21.30	3	4,709	0.06%
2021/12/24	0	0.00	60	21.35	21.45	-60	5,015	-1.20%
2021/12/23	1	21.15	0	0.00	21.35	1	5,192	0.02%
2021/12/22	1	21.20	1	21.35	21.25	0	5,887	0.00%
2021/12/17	3	21.20	12	21.11	21.20	-9	6,880	-0.13%
2021/12/16	4	20.89	20	20.90	20.90	-16	6,912	-0.23%
2021/12/15	10	21.00	9	20.92	20.85	1	6,977	0.01%
2021/12/14	0	0.00	1	20.95	20.90	-1	7,108	-0.01%
2021/12/13	6	21.11	0	0.00	21.05	6	7,345	0.08%
2021/12/10	25	21.30	5	21.20	21.25	20	7,476	0.27%
2021/12/08	6	21.54	5	21.59	21.55	1	7,520	0.01%
2021/12/07	60	21.35	3	21.35	21.35	57	7,618	0.75%
2021/12/06	0	0.00	5	21.05	21.05	-5	7,648	-0.07%
2021/12/03	1	21.15	0	0.00	21.15	1	7,669	0.01%
2021/12/02	9	21.03	0	0.00	21.00	9	7,722	0.12%
2021/12/01	1	21.20	10	21.00	21.25	-9	7,724	-0.12%
2021/11/30	29	21.26	0	0.00	21.20	29	7,789	0.37%
2021/11/29	6	21.43	2	21.48	21.40	4	7,759	0.05%
2021/11/26	6	22.16	0	0.00	22.10	6	7,719	0.08%
2021/11/25	25	22.56	60	22.60	22.50	-35	7,711	-0.45%
2021/11/23	36	22.00	12	21.95	21.95	24	7,674	0.31%
2021/11/22	7	21.96	10	21.95	21.95	-3	7,729	-0.04%
2021/11/18	60	22.25	2	22.38	22.35	58	7,818	0.74%
2021/11/17	16	22.05	60	22.05	22.10	-44	7,823	-0.56%
2021/11/16	3.9	22.15	12	22.32	22.15	-8.1	7,854	-0.10%
2021/11/12	3	22.45	1	22.45	22.45	2	7,933	0.03%
2021/11/11	8	22.36	90	22.37	22.20	-82	7,971	-1.03%
2021/11/10	67	22.60	11	22.49	22.45	56	8,137	0.69%
2021/11/09	8	22.19	0	0.00	22.10	8	8,117	0.10%
2021/11/08	6	22.23	75	22.22	22.25	-69	8,095	-0.85%
2021/11/05	9	22.11	33	22.11	22.20	-24	8,190	-0.29%
2021/11/04	4	22.30	23	22.49	22.35	-19	8,247	-0.23%
2021/11/03	79	22.38	47	22.34	22.65	32	8,293	0.39%
2021/11/02	9	23.29	12	23.27	23.05	-3	8,149	-0.04%
2021/11/01	19	23.28	5	23.30	23.25	14	8,358	0.17%
2021/10/29	1	23.10	2	23.13	23.15	-1	8,886	-0.01%
2021/10/28	12	23.08	1	23.05	23.10	11	9,157	0.12%
2021/10/27	23	23.40	0	0.00	23.35	23	9,330	0.25%
2021/10/26	35	23.72	47	23.54	23.50	-12	9,429	-0.13%
2021/10/25	6	23.75	0	0.00	23.90	6	9,520	0.06%
2021/10/22	24	23.99	8	23.99	23.80	16	9,655	0.17%
2021/10/21	10	24.04	3	24.18	24.45	7	9,643	0.07%
2021/10/20	19	24.22	0	0.00	24.00	19	9,674	0.20%
2021/10/19	7	24.34	40	24.22	24.30	-33	9,831	-0.34%
2021/10/18	23	24.14	39	24.40	24.45	-16	9,892	-0.16%
2021/10/15	61	23.81	1	23.75	23.70	60	9,909	0.61%
2021/10/14	8	23.40	0	0.00	23.55	8	10,041	0.08%
2021/10/13	4	24.21	3	24.52	23.95	1	10,038	0.01%
2021/10/12	0	0.00	8	24.33	24.45	-8	9,992	-0.08%
2021/10/08	10	24.07	30	23.92	23.85	-20	9,945	-0.20%
2021/10/07	13	24.03	5	24.10	24.15	8	10,000	0.08%
2021/10/06	7	23.97	44	23.82	23.70	-37	10,170	-0.36%
2021/10/05	60	23.27	20	23.40	23.75	40	10,245	0.39%
2021/10/04	20	23.76	3	23.57	23.10	17	10,311	0.16%
2021/10/01	96	25.42	31	25.55	24.45	65	10,426	0.62%
2021/09/30	6	25.12	19	25.21	25.45	-13	10,418	-0.12%
2021/09/29	75	25.68	27	26.02	25.00	48	10,477	0.46%
2021/09/28	55	25.70	4	25.63	25.95	51	10,265	0.50%
2021/09/27	30	25.60	69	26.00	26.25	-39	13,053	-0.30%
2021/09/24	11	24.99	31	25.17	24.90	-20	14,792	-0.14%
2021/09/23	1	24.50	162	24.04	24.30	-161	14,804	-1.09%	大賣/鉅額交易
2021/09/22	5	23.95	0	0.00	23.90	5	14,942	0.03%
2021/09/17	4	24.39	4	24.60	24.25	0	15,058	0.00%
2021/09/16	102	25.17	40.6	25.27	25.10	61.4	15,025	0.41%	大買/
2021/09/15	7	25.27	9	24.90	24.70	-2	14,874	-0.01%
2021/09/14	0.2	24.90	3	24.97	24.90	-2.8	14,863	-0.02%
2021/09/13	0	0.00	3	24.98	24.95	-3	15,022	-0.02%
2021/09/10	30	24.81	11	24.84	24.70	19	15,161	0.13%
2021/09/09	0	0.00	9	24.28	24.55	-9	15,256	-0.06%
2021/09/08	18	23.93	6	24.10	23.80	12	15,304	0.08%
2021/09/07	0	0.00	8	24.24	24.30	-8	15,642	-0.05%
2021/09/06	9	23.88	2	24.10	23.75	7	15,682	0.04%
2021/09/03	21	24.34	33	24.50	24.25	-12	15,766	-0.08%
2021/09/02	13	23.95	2	24.20	23.75	11	15,907	0.07%
2021/09/01	12	24.31	2	24.25	24.25	10	16,154	0.06%
2021/08/31	0	0.00	2	24.38	24.50	-2	16,516	-0.01%
2021/08/30	0.2	24.30	11	24.41	24.45	-10.8	17,120	-0.06%
2021/08/27	1	24.10	7	23.95	23.90	-6	17,583	-0.03%
2021/08/26	3	23.83	41	23.93	23.95	-38	18,477	-0.21%
2021/08/25	8	23.41	3	23.45	23.65	5	20,282	0.02%
2021/08/24	4	23.60	16	23.63	23.70	-12	20,396	-0.06%
2021/08/23	5	22.70	1	22.75	22.85	4	20,784	0.02%
2021/08/20	12	22.35	10	22.28	22.10	2	20,968	0.01%
2021/08/19	32	23.11	31	22.77	22.70	1	21,073	0.00%
2021/08/18	1	22.00	8	23.14	23.25	-7	21,533	-0.03%
2021/08/17	8	22.84	2	22.75	22.35	6	21,746	0.03%
2021/08/16	54	22.71	1	22.75	22.85	53	21,972	0.24%
2021/08/13	2	24.05	0	0.00	24.00	2	22,043	0.01%
2021/08/12	10	24.30	15	24.32	24.55	-5	22,142	-0.02%
2021/08/11	18	24.45	14	24.33	24.20	4	22,279	0.02%
2021/08/10	15	24.87	24	24.89	24.80	-9	22,399	-0.04%
2021/08/09	13	25.27	12	25.42	25.20	1	22,570	0.00%
2021/08/06	1	25.65	27.8	25.79	25.65	-26.8	22,691	-0.12%
2021/08/05	5	25.73	31	25.64	25.65	-26	23,030	-0.11%
2021/08/04	85	26.63	269	26.41	26.40	-184	23,166	-0.79%	大賣/鉅額交易
2021/08/03	35	27.60	19	27.88	28.00	16	23,073	0.07%
2021/08/02	76	27.28	29	27.12	27.45	47	23,112	0.20%
2021/07/30	161	26.75	3	26.55	26.55	158	23,648	0.67%	大買/鉅額交易
2021/07/29	75	26.12	15	26.51	26.65	60	24,013	0.25%
2021/07/28	6	25.23	39	26.10	26.10	-33	24,268	-0.14%
2021/07/27	0	0.00	12	25.75	25.50	-12	24,877	-0.05%
2021/07/26	1	25.95	12.1	26.01	25.85	-11.1	25,441	-0.04%
2021/07/23	14	25.93	59	25.90	26.15	-45	26,088	-0.17%
2021/07/22	5	25.60	22	24.92	25.00	-17	26,230	-0.06%
2021/07/21	15	24.94	1	25.40	24.80	14	26,640	0.05%
2021/07/20	49	25.23	9	25.35	25.25	40	27,077	0.15%
2021/07/19	5.1	26.00	0	0.00	26.05	5.1	27,330	0.02%
2021/07/16	20	26.08	0	0.00	26.10	20	28,384	0.07%
2021/07/15	3	26.15	34.3	25.89	26.40	-31.3	28,906	-0.11%
2021/07/14	4	25.16	12.3	25.57	25.65	-8.3	29,970	-0.03%
2021/07/13	79	25.72	7.1	25.79	25.45	71.9	31,031	0.23%
2021/07/12	8	26.32	21	26.50	26.25	-13	31,887	-0.04%
2021/07/09	25	26.51	18	26.52	26.60	7	32,477	0.02%
2021/07/08	25	26.66	55	26.75	26.50	-30	32,758	-0.09%
2021/07/07	28	26.76	57.7	26.79	26.60	-29.7	32,984	-0.09%
2021/07/06	24	27.09	26	27.02	27.20	-2	33,786	-0.01%
2021/07/05	42.9	27.34	37.4	27.64	27.15	5.5	34,327	0.02%
2021/07/02	322	29.64	181	29.79	27.50	141	34,289	0.41%	大買/大賣/鉅額交易
2021/07/01	192	29.04	464	29.48	29.90	-272	31,710	-0.86%	大買/大賣/鉅額交易
2021/06/30	5	26.74	48	27.08	27.20	-43	30,007	-0.14%
2021/06/29	8	26.39	25	26.29	26.25	-17	29,947	-0.06%
2021/06/28	24	26.49	29	26.47	26.80	-5	29,899	-0.02%
2021/06/25	18	26.11	6	26.18	26.00	12	29,942	0.04%
2021/06/24	7	25.70	13	26.09	26.25	-6	30,361	-0.02%
2021/06/23	19.2	25.76	6	25.60	25.70	13.2	30,742	0.04%
2021/06/22	27	25.90	29.3	25.84	25.95	-2.3	30,861	-0.01%
2021/06/21	27	24.80	3	25.00	24.95	24	30,765	0.08%
2021/06/18	27	25.63	3.6	25.63	25.60	23.5	30,670	0.08%
2021/06/17	2.2	26.03	0	0.00	26.30	2.2	30,633	0.01%
2021/06/16	14	27.05	20	26.86	26.15	-6	30,787	-0.02%
2021/06/15	13	26.21	5	26.29	26.40	8	30,516	0.03%
2021/06/11	23	26.53	11	26.62	26.35	12	30,467	0.04%
2021/06/10	10	26.28	5	26.16	26.80	5	30,459	0.02%
2021/06/09	27	27.02	28	26.85	26.65	-1	30,342	0.00%
2021/06/08	62	27.49	17	27.58	27.30	45	30,235	0.15%
2021/06/07	56	28.69	55.1	28.41	28.25	0.9	30,025	0.00%
2021/06/04	72	28.74	44	28.93	29.00	28	29,505	0.09%
2021/06/03	85.3	28.73	53	28.71	28.50	32.3	29,299	0.11%
2021/06/02	124	28.39	170.1	28.71	28.20	-46.1	28,971	-0.16%	大買/大賣/
2021/06/01	2.4	25.90	43	26.25	26.45	-40.6	27,247	-0.15%
2021/05/31	78	26.21	63	26.48	25.75	15	27,152	0.06%
2021/05/28	42.5	25.42	12	25.50	25.45	30.5	26,732	0.11%
2021/05/27	15.1	25.01	6	25.19	25.15	9.1	26,622	0.03%
2021/05/26	63	24.72	44	24.89	25.00	19	26,589	0.07%
2021/05/25	4	25.45	33	25.43	25.70	-29	26,238	-0.11%
2021/05/24	56	23.68	17	23.64	23.40	39	26,166	0.15%
2021/05/21	11	22.69	4	22.91	22.80	7	26,202	0.03%
2021/05/20	1	22.75	0	0.00	22.35	1	26,101	0.00%
2021/05/19	14	22.42	12	23.12	23.15	2	26,085	0.01%
2021/05/18	5	21.84	10	22.31	22.50	-5	25,990	-0.02%
2021/05/17	30	21.01	36	21.08	20.75	-6	25,854	-0.02%
2021/05/14	9	23.83	127	22.78	23.05	-118	25,597	-0.46%	大賣/鉅額交易
2021/05/13	25	22.67	24	23.19	23.05	1	25,372	0.00%
2021/05/12	54	24.48	15	24.58	23.90	39	24,976	0.16%
2021/05/11	42	27.27	33	27.57	26.55	9	24,665	0.04%
2021/05/10	30	27.58	47	27.88	28.15	-17	24,400	-0.07%
2021/05/07	72	26.61	43	26.50	26.90	29	24,165	0.12%
2021/05/06	104	27.94	34	28.43	27.75	70	23,461	0.30%	大買/
2021/05/05	4	27.64	15	27.75	27.15	-11	22,977	-0.05%
2021/05/04	64	26.91	25	26.77	26.95	39	22,618	0.17%
2021/05/03	53	29.53	19	29.76	28.90	34	21,889	0.16%
2021/04/29	37	29.57	46	29.86	30.35	-9	21,318	-0.04%
2021/04/28	24	29.27	24.5	29.07	29.10	-0.5	20,653	0.00%
2021/04/27	113	29.37	40.3	29.31	29.60	72.7	20,455	0.36%	大買/
2021/04/26	20.1	28.27	63	29.20	29.50	-42.9	19,984	-0.21%
2021/04/23	20	27.42	35	28.02	27.75	-15	19,492	-0.08%
2021/04/22	163.1	28.73	94	28.82	27.75	69.1	19,188	0.36%	大買/
2021/04/21	40	27.70	20	27.89	28.00	20	18,084	0.11%
2021/04/20	141	27.32	74.3	27.29	27.25	66.7	17,582	0.38%	大買/
2021/04/19	117	28.21	84.1	28.92	29.25	32.9	16,613	0.20%	大買/
2021/04/16	126.1	25.75	66.1	26.07	26.60	60	15,642	0.38%	大買/
2021/04/15	60	24.54	112.9	24.73	24.55	-52.9	14,624	-0.36%	大賣/
2021/04/14	95	23.08	73	23.14	23.30	22	14,059	0.16%
2021/04/13	45.5	23.23	110	23.44	23.00	-64.5	13,785	-0.47%	大賣/
2021/04/12	165	23.46	83.2	23.40	24.00	81.8	13,403	0.61%	大買/
2021/04/09	32	22.03	62.5	22.48	22.75	-30.5	12,455	-0.25%
2021/04/08	38	20.62	4	20.73	20.70	34	11,908	0.29%
2021/04/07	30	21.40	85	21.50	21.65	-55	11,716	-0.47%
2021/04/06	96.1	21.14	8.1	21.19	21.65	88	11,401	0.77%
2021/04/01	45	20.78	58	20.62	20.75	-13	11,167	-0.12%
2021/03/31	14	20.42	0	0.00	20.60	14	11,086	0.13%
2021/03/30	53	20.23	4	20.25	20.30	49	11,063	0.44%
2021/03/29	72	20.48	266	20.37	20.55	-194	11,150	-1.74%	大賣/鉅額交易
2021/03/26	61	19.77	26.5	19.66	19.85	34.5	11,712	0.29%
2021/03/25	17	19.08	15	18.92	18.90	2	11,772	0.02%
2021/03/24	1	18.80	20	18.71	18.80	-19	11,642	-0.16%
2021/03/23	7	18.79	4	19.15	18.70	3	11,693	0.03%
2021/03/22	7	18.90	5	18.81	18.70	2	11,829	0.02%
2021/03/19	15	18.36	15.1	18.40	18.40	-0.1	11,856	0.00%
2021/03/18	5	18.55	21	18.73	19.00	-16	11,791	-0.14%
2021/03/17	2	18.25	1	18.30	18.25	1	11,855	0.01%
2021/03/16	4	18.59	17	18.52	18.45	-13	11,975	-0.11%
2021/03/15	4	18.94	31	19.02	18.95	-27	11,919	-0.23%
2021/03/12	2	18.83	12	18.92	19.00	-10	11,890	-0.08%
2021/03/11	7	18.64	23	18.65	18.65	-16	11,988	-0.13%
2021/03/10	7.5	18.65	123	18.68	18.70	-115.5	12,009	-0.96%	大賣/鉅額交易
2021/03/09	21	19.07	45	18.98	18.90	-24	12,021	-0.20%
2021/03/08	325	19.17	113	18.84	18.60	212	11,879	1.78%	大買/大賣/鉅額交易
2021/03/05	108	18.37	19	18.41	18.15	89	11,471	0.78%	大買/
2021/03/04	2	17.90	8	18.14	18.00	-6	11,609	-0.05%
2021/03/03	27	18.03	5	18.14	18.00	22	11,622	0.19%
2021/03/02	19	18.07	0	0.00	17.85	19	11,752	0.16%
2021/02/26	15	17.90	1	18.50	18.45	14	12,067	0.12%
2021/02/25	17	18.00	65	18.27	18.15	-48	12,382	-0.39%
2021/02/24	71	17.75	7	17.96	17.70	64	12,395	0.52%
2021/02/23	81	18.35	78	18.37	18.55	3	12,352	0.02%
2021/02/22	15.3	17.57	92	17.62	17.65	-76.7	12,371	-0.62%
2021/02/19	62	17.00	26	16.88	17.35	36	12,278	0.29%
2021/02/18	1	16.30	0	0.00	16.45	1	12,211	0.01%
2021/02/17	10	16.30	0	0.00	16.25	10	12,275	0.08%
2021/02/05	12	15.45	0	0.00	15.45	12	12,234	0.10%
2021/02/04	1	15.55	20	15.60	15.35	-19	12,381	-0.15%
2021/02/03	2	15.00	26	15.22	15.20	-24	12,703	-0.19%
2021/02/02	0	0.00	4	15.06	15.15	-4	12,987	-0.03%
2021/02/01	1	14.35	17	14.31	15.25	-16	13,031	-0.12%
2021/01/29	3	15.00	67	15.05	14.85	-64	12,945	-0.49%
2021/01/28	0	0.00	45	15.40	15.25	-45	12,880	-0.35%
2021/01/26	23	16.02	3	15.90	15.65	20	13,028	0.15%
2021/01/25	22	15.65	2	15.90	15.90	20	12,989	0.15%
2021/01/22	11	15.75	0	15.90	15.90	11	12,963	0.08%
2021/01/20	34	15.97	0	0.00	15.60	34	12,877	0.26%
2021/01/19	41	16.66	2	16.55	16.35	39	12,777	0.31%
2021/01/18	14	16.22	0	0.00	16.50	14	12,748	0.11%
2021/01/15	39	16.89	93	16.87	16.85	-54	12,669	-0.43%
2021/01/14	51	17.34	12	17.21	17.25	39	12,554	0.31%
2021/01/13	1	17.65	1	17.80	17.65	0	12,475	0.00%
2021/01/12	0	0.00	62	17.36	17.10	-62	12,357	-0.50%
2021/01/11	26	18.20	2	18.03	17.65	24	12,160	0.20%
2021/01/08	12	18.70	60	18.87	18.55	-48	11,955	-0.40%
2021/01/07	79	19.00	22.9	18.94	18.95	56.1	11,842	0.47%
2021/01/06	8	18.52	17	18.43	18.60	-9	11,631	-0.08%
2021/01/05	31	18.65	5	18.65	18.65	26	11,478	0.23%
2021/01/04	45	18.99	31	18.95	18.95	14	11,339	0.12%
2020/12/31	5	19.00	31.2	19.17	19.20	-26.2	11,173	-0.23%
2020/12/30	31	19.21	35	19.47	18.80	-4	10,904	-0.04%
2020/12/29	15	19.18	6	18.91	19.00	9	10,634	0.08%
2020/12/28	62	19.08	107	18.84	19.20	-45	10,442	-0.43%	大賣/
2020/12/25	6	18.27	25	18.48	18.70	-19	10,145	-0.19%
2020/12/24	31	18.23	73	18.12	18.25	-42	10,001	-0.42%
2020/12/23	78	18.20	37	17.99	18.00	41	9,878	0.42%
2020/12/22	207	19.21	112.5	19.31	18.20	94.5	9,602	0.98%	大買/大賣/
2020/12/21	55	18.10	67	18.42	18.50	-12	8,606	-0.14%
2020/12/18	6	17.21	2	17.15	17.50	4	8,117	0.05%
2020/12/17	5	17.59	30	17.37	17.30	-25	8,067	-0.31%
2020/12/16	5	17.85	12	17.68	17.60	-7	8,056	-0.09%
2020/12/15	13	17.34	66	17.50	17.25	-53	8,005	-0.66%
2020/12/14	72	16.99	62	17.20	17.25	10	7,868	0.13%
2020/12/11	1	16.90	127	16.95	16.95	-126	7,721	-1.63%	大賣/鉅額交易
2020/12/10	87	17.08	42.8	17.05	16.75	44.2	7,584	0.58%
2020/12/09	25.7	16.58	48	16.73	16.90	-22.3	7,498	-0.30%
2020/12/08	31	16.55	25	16.45	16.45	6	7,613	0.08%
2020/12/07	31	16.46	2	16.58	16.45	29	7,614	0.38%
2020/12/04	49	17.20	17	17.09	17.15	32	7,435	0.43%
2020/12/03	33	16.89	6	16.92	17.05	27	7,350	0.37%
2020/12/02	56	17.15	11	16.97	16.80	45	7,497	0.60%
2020/12/01	23	17.20	7	17.11	17.30	16	7,363	0.22%
2020/11/30	47	17.68	11.7	17.49	17.50	35.3	7,256	0.49%
2020/11/27	11	17.09	52	17.01	17.20	-41	7,042	-0.58%
2020/11/26	9	17.12	3	17.23	17.20	6	6,981	0.09%
2020/11/25	11	17.31	8	17.25	17.25	3	6,854	0.04%
2020/11/24	19	16.54	6	16.62	16.50	13	6,479	0.20%
2020/11/23	1	15.60	6	15.80	16.10	-5	6,079	-0.08%
2020/11/20	8	15.77	4	15.52	15.65	4	6,133	0.06%
2020/11/19	59	15.64	30.1	15.50	15.45	28.9	6,049	0.48%
2020/11/18	0	0.00	1	14.90	14.90	-1	5,754	-0.02%
2020/11/17	0	0.00	11	14.78	14.75	-11	5,733	-0.19%
2020/11/16	3	14.33	133	14.34	14.65	-130	5,845	-2.22%	大賣/鉅額交易
2020/11/13	7	14.81	0	0.00	14.75	7	5,869	0.12%
2020/11/12	39	15.18	44	14.77	14.95	-5	5,995	-0.08%
2020/11/11	114.7	15.46	13	15.23	15.40	101.7	6,370	1.60%	大買/鉅額交易
2020/11/10	63	14.50	61	14.61	14.70	2	6,087	0.03%
2020/11/09	30	14.00	0	14.00	14.05	30	5,873	0.51%
2020/11/06	8	13.95	0	0.00	13.70	8	5,809	0.14%
2020/11/05	0	0.00	2	13.80	13.80	-2	5,756	-0.03%
2020/11/04	0	0.00	3.4	14.06	13.80	-3.4	5,805	-0.06%
2020/11/03	3	13.75	44	13.64	13.65	-41	5,848	-0.70%
2020/11/02	31	13.24	0	0.00	13.10	31	5,743	0.54%
2020/10/29	0	0.00	7	13.39	13.35	-7	5,754	-0.12%
2020/10/28	7	13.41	2	13.45	13.25	5	5,732	0.09%
2020/10/27	0	0.00	6.1	13.63	13.45	-6.1	5,714	-0.11%
2020/10/26	2	13.48	2	13.40	13.40	0	5,667	0.00%
2020/10/23	0	0.00	1	13.15	13.20	-1	5,637	-0.02%
2020/10/22	3	12.97	0	0.00	13.00	3	5,637	0.05%
2020/10/21	0	0.00	1	13.05	13.15	-1	5,648	-0.02%
2020/10/20	0	0.00	4	13.03	13.05	-4	5,648	-0.07%
2020/10/19	3	12.95	0	0.00	13.00	3	5,642	0.05%
2020/10/16	1	12.95	1	13.15	12.95	0	5,625	0.00%
2020/10/15	6	12.99	0	0.00	12.95	6	5,614	0.11%
2020/10/14	0	0.00	1	13.15	13.05	-1	5,591	-0.02%
2020/10/13	2	13.13	1	13.20	12.95	1	5,585	0.02%
2020/09/29	1	12.70	0	0.00	12.60	1	5,578	0.02%
2020/09/28	0	0.00	5.2	12.74	12.75	-5.2	5,570	-0.09%
2020/09/25	2	12.40	3	12.30	12.35	-1	5,564	-0.02%
2020/09/24	3	12.50	0	0.00	12.35	3	5,527	0.05%
2020/09/21	4	13.93	62	13.85	13.75	-58	5,256	-1.10%
2020/09/18	116	14.11	42	13.82	13.65	74	5,138	1.44%	大買/
2020/09/17	2	13.55	2	13.50	13.70	0	4,940	0.00%
2020/09/16	2	13.20	2	13.40	13.15	0	4,845	0.00%
2020/09/15	0	0.00	10	13.00	13.15	-10	4,850	-0.21%
2020/09/14	0	0.00	99	12.85	13.00	-99	4,821	-2.05%
2020/09/11	5	13.16	20	13.20	13.20	-15	4,744	-0.32%
2020/09/10	0	0.00	2	13.80	13.80	-2	4,584	-0.04%
2020/09/09	0	0.00	4.2	13.90	14.00	-4.2	4,510	-0.09%
2020/09/08	6	13.45	5	13.53	13.85	1	4,445	0.02%
2020/09/07	3	13.72	8.1	13.93	13.80	-5.1	4,340	-0.12%
2020/09/04	2	13.25	10.4	13.20	13.30	-8.4	4,086	-0.21%
2020/09/03	4	13.29	0	0.00	13.30	4	4,048	0.10%
2020/09/02	3	13.22	1	13.00	13.05	2	3,956	0.05%
2020/08/28	0	0.00	11	12.95	12.95	-11	3,775	-0.29%
2020/08/26	6	13.13	6	12.94	12.80	0	3,663	0.00%
2020/08/24	50	12.60	50	12.50	12.50	0	3,321	0.00%
2020/08/21	4	12.50	1	12.55	12.50	3	3,245	0.09%
2020/08/20	1	12.55	5	12.35	12.20	-4	3,163	-0.13%
2020/08/19	0	0.00	5.3	12.76	13.00	-5.3	2,978	-0.18%
2020/08/18	7	12.16	28.2	12.34	12.70	-21.2	2,796	-0.76%
2020/08/17	21	12.48	22	12.49	12.45	-1	2,590	-0.04%
2020/08/14	2	11.43	1	11.45	11.45	1	2,015	0.05%
2020/08/13	8	11.21	61	11.11	11.20	-53	1,926	-2.75%
2020/08/12	2	10.95	0	0.00	10.95	2	1,849	0.11%
2020/08/11	2	10.70	1	10.75	10.80	1	1,796	0.06%
2020/08/10	0	0.00	2	10.65	10.80	-2	1,750	-0.11%
2020/08/07	4	10.51	105	10.45	10.45	-101	1,681	-6.01%	大賣/鉅額交易
2020/08/06	31	10.00	3	10.20	10.05	28	1,543	1.81%
2020/08/05	72	9.58	2	10.05	10.05	70	1,513	4.62%
2020/08/03	20	9.31	0	0.00	9.28	20	1,489	1.34%
2020/07/31	20	9.44	0	0.00	9.40	20	1,490	1.34%
2020/07/24	0	0.00	0.7	9.77	9.77	-0.7	1,548	-0.04%
2020/07/22	0	0.00	4	10.00	10.05	-4	1,597	-0.25%
2020/07/17	1	10.10	0	0.00	9.97	1	1,606	0.06%
2020/07/16	4	10.05	0.4	10.00	10.05	3.6	1,621	0.22%
2020/07/15	0	0.00	4	10.00	10.00	-4	1,618	-0.25%
2020/07/14	1	10.05	0	0.00	10.00	1	1,633	0.06%
2020/07/13	3	9.97	0	0.00	10.00	3	1,653	0.18%
2020/07/10	2	9.87	0	0.00	9.85	2	1,664	0.12%
2020/07/08	1	10.25	0	0.00	10.10	1	1,663	0.06%
2020/07/07	1	10.15	0	0.00	10.15	1	1,663	0.06%
2020/07/06	1	10.20	2	10.25	10.20	-1	1,668	-0.06%
2020/06/29	2	9.98	0	0.00	9.96	2	1,646	0.12%
2020/06/22	0	0.00	5	10.28	10.20	-5	1,637	-0.31%
2020/06/16	0	0.00	4	10.05	9.99	-4	1,595	-0.25%
2020/06/15	0	0.00	7	9.78	9.80	-7	1,645	-0.43%
2020/06/11	4	9.79	11	9.67	9.64	-7	1,646	-0.43%
2020/06/10	2	9.84	1	9.88	9.84	1	1,645	0.06%
2020/06/09	3	9.91	0	0.00	9.92	3	1,693	0.18%
2020/06/08	0	0.00	9	10.01	9.97	-9	1,732	-0.52%
2020/06/05	0	0.00	1	9.77	9.80	-1	1,703	-0.06%
2020/06/04	0	0.00	2	9.60	9.65	-2	1,716	-0.12%
2020/05/29	0.9	9.07	0	0.00	9.05	0.9	1,703	0.06%
2020/05/27	0	0.00	2	9.45	9.40	-2	1,713	-0.12%
2020/05/26	1	9.40	0	0.00	9.36	1	1,728	0.06%
2020/05/21	2	9.43	0	0.00	9.43	2	1,725	0.12%
2020/05/20	3	9.50	2	9.43	9.41	1	1,718	0.06%
2020/05/14	1	9.24	0	0.00	9.16	1	1,687	0.06%
2020/05/07	0	0.00	2	9.80	9.88	-2	1,636	-0.12%
2020/05/06	5	9.79	10	9.77	9.70	-5	1,635	-0.31%
2020/05/04	11	9.70	0	0.00	9.65	11	1,635	0.67%
2020/04/30	20	9.99	0	0.00	10.00	20	1,630	1.23%
2020/04/29	0	9.72	1	9.87	9.75	-1	1,615	-0.06%
2020/04/27	1	9.51	0	0.00	9.70	1	1,620	0.06%
2020/04/22	10	8.74	26	8.75	8.84	-16	1,549	-1.03%
2020/04/21	10	8.95	10	8.60	8.62	0	1,537	0.00%
2020/04/20	6	8.97	10	9.08	9.00	-4	1,520	-0.26%
2020/04/17	21	9.18	0	0.00	9.06	21	1,521	1.38%
2020/04/15	0	0.00	1.6	9.28	9.24	-1.6	1,493	-0.11%
2020/04/14	3	9.20	0	0.00	9.20	3	1,512	0.20%
2020/04/07	0	0.00	1	8.22	8.30	-1	1,661	-0.06%
2020/03/31	1	8.08	1	8.02	7.97	0	1,671	0.00%
2020/03/20	2	7.72	0	0.00	7.62	2	1,771	0.11%
2020/03/19	1	7.65	0	0.00	7.21	1	1,754	0.06%
2020/03/16	0	0.00	6	8.33	8.23	-6	1,669	-0.36%
2020/03/13	0	0.00	3	8.05	8.16	-3	1,634	-0.18%
2020/03/12	10	8.62	0	0.00	8.65	10	1,579	0.63%
2020/03/10	1	9.12	0	0.00	9.30	1	1,529	0.07%
2020/03/09	2	9.61	0	0.00	9.52	2	1,502	0.13%
2020/03/06	1	9.92	0	0.00	9.93	1	1,471	0.07%
2020/03/02	4	9.85	0	0.00	9.84	4	1,460	0.27%
2020/02/27	2	9.98	0	0.00	9.96	2	1,448	0.14%
2020/02/26	1.7	10.02	0	0.00	10.05	1.7	1,435	0.11%
2020/02/25	5	9.99	0	0.00	10.05	5	1,439	0.35%
2020/02/20	0	0.00	5	10.30	10.35	-5	1,464	-0.34%
2020/02/17	6	9.98	1	9.99	9.99	5	1,453	0.34%
2020/02/13	0	0.00	1	10.00	10.00	-1	1,462	-0.07%
2020/02/05	2	9.99	1	9.99	10.00	1	1,481	0.07%
2020/02/04	3	9.99	2	10.00	10.10	1	1,474	0.07%
2020/02/03	0	0.00	16	9.81	9.96	-16	1,457	-1.10%
2020/01/31	1	10.10	0	0.00	10.20	1	1,428	0.07%
2020/01/30	1	10.25	27	10.25	10.10	-26	1,414	-1.84%
2020/01/14	20	10.88	1	10.90	10.85	19	1,370	1.39%
2020/01/09	0	0.00	1	10.95	10.95	-1	1,508	-0.07%
2020/01/08	3	10.97	1	10.95	10.90	2	1,505	0.13%
2020/01/07	1	11.10	0	0.00	11.15	1	1,467	0.07%
2020/01/06	2	11.68	6	11.45	11.35	-4	1,437	-0.28%
2020/01/03	6	11.23	2	11.40	11.55	4	1,327	0.30%
2019/12/30	0	0.00	1	11.10	11.10	-1	1,231	-0.08%
2019/12/26	0	0.00	8	11.15	11.20	-8	1,204	-0.66%
2019/12/25	0	0.00	2	11.10	11.15	-2	1,199	-0.17%
2019/12/24	0	0.00	1	11.20	11.20	-1	1,205	-0.08%
2019/12/23	0	0.00	1	11.25	11.30	-1	1,205	-0.08%
2019/12/20	0	0.00	1	11.15	11.15	-1	1,191	-0.08%
2019/12/19	3	11.30	0	0.00	11.20	3	1,184	0.25%
2019/12/18	11	11.10	1	11.25	11.25	10	1,155	0.87%
2019/12/17	0	0.00	22	10.95	11.00	-22	1,077	-2.04%
2019/12/16	0	0.00	3	10.80	10.85	-3	1,059	-0.29%
2019/12/13	0	0.00	10	10.70	10.75	-10	1,043	-0.96%
2019/12/11	1	10.75	0	0.00	10.65	1	1,063	0.09%
2019/12/10	0	0.00	11	10.80	10.75	-11	1,062	-1.04%
2019/12/09	22	10.75	25	10.73	10.75	-3	1,068	-0.28%
2019/11/29	1	10.60	0	0.00	10.65	1	1,080	0.09%
2019/11/21	1	10.75	0.1	10.70	10.80	0.9	1,075	0.08%
2019/11/20	0	0.00	2	10.80	10.80	-2	1,073	-0.19%
2019/11/19	0	0.00	0	10.70	10.80	0	1,060	0.00%
2019/11/15	0	0.00	5	10.50	10.50	-5	1,040	-0.48%
2019/11/12	2	10.60	10	10.55	10.55	-8	1,062	-0.75%
2019/11/08	0	0.00	4	10.60	10.60	-4	1,071	-0.37%
2019/11/07	1	10.40	0	0.00	10.40	1	1,053	0.09%
2019/11/06	0.1	10.40	0	0.00	10.35	0.1	1,087	0.01%
2019/11/04	0	0.00	23	10.35	10.30	-23	1,088	-2.11%
2019/11/01	0	0.00	0	10.25	10.25	0	1,098	0.00%
2019/10/28	2	10.30	0	0.00	10.25	2	1,129	0.18%
2019/10/25	1	10.40	0.4	10.35	10.35	0.6	1,143	0.05%
2019/10/24	1	10.35	2	10.35	10.40	-1	1,139	-0.09%
2019/10/23	6	10.26	0	0.00	10.25	6	1,128	0.53%
2019/10/21	0	0.00	5	10.25	10.30	-5	1,127	-0.44%
2019/10/18	9	10.11	0	0.00	10.15	9	1,133	0.79%
2019/10/15	6	10.30	0	0.00	10.35	6	974	0.62%
2019/10/07	0	0.00	0.1	10.40	10.35	-0.1	1,048	-0.01%
2019/10/01	0	0.00	0.6	10.60	10.50	-0.6	1,081	-0.06%
2019/09/25	0	0.00	3	10.65	10.75	-3	1,085	-0.28%
2019/09/18	0	0.00	1	10.65	10.70	-1	1,071	-0.09%
2019/09/16	5	10.85	5	10.95	10.85	0	1,093	0.00%
2019/09/06	11	10.70	1	10.70	10.70	10	1,057	0.95%
2019/09/05	3	10.45	0	0.00	10.50	3	1,045	0.29%
2019/09/04	0	0.00	1	10.25	10.35	-1	1,040	-0.10%
2019/09/03	0	0.00	1	10.30	10.30	-1	1,039	-0.10%
2019/09/02	0	0.00	1	10.25	10.30	-1	1,049	-0.10%
2019/08/29	0	10.05	0	0.00	10.05	0	1,051	0.00%
2019/08/26	2	10.00	0	0.00	9.97	2	1,043	0.19%
2019/08/16	0	0.00	11	10.13	10.10	-11	1,031	-1.07%
2019/08/15	0	0.00	34	9.90	9.90	-34	1,026	-3.31%
2019/08/14	1	10.10	10	10.20	10.05	-9	1,013	-0.89%
2019/08/13	1	10.10	10	10.08	10.10	-9	1,012	-0.89%
2019/08/12	3	10.23	97	10.20	10.25	-94	1,000	-9.39%
2019/08/06	1	10.55	10	10.65	10.65	-9	995	-0.90%
2019/08/02	6	11.05	0	0.00	11.05	6	1,053	0.57%
2019/07/30	4	11.30	1	11.35	11.35	3	1,140	0.26%
2019/07/26	1	11.00	5	11.05	11.05	-4	1,120	-0.36%
2019/07/22	1	11.00	0	0.00	11.05	1	1,153	0.09%
2019/07/11	2	11.33	0	0.00	11.25	2	1,274	0.16%
2019/07/09	3	11.20	0	0.00	11.25	3	1,278	0.23%
2019/07/05	0	0.00	20	11.25	11.20	-20	1,320	-1.51%
2019/07/03	3	11.25	0	0.00	11.30	3	1,359	0.22%
2019/07/02	5	11.30	0	0.00	11.25	5	1,385	0.36%
2019/07/01	4	11.40	0	0.00	11.40	4	1,417	0.28%
2019/06/28	5	11.35	0	0.00	11.40	5	1,424	0.35%
2019/06/26	3	11.30	0	0.00	11.30	3	1,474	0.20%
2019/06/24	1	11.35	1	11.30	11.30	0	1,500	0.00%
2019/06/19	2	11.30	0	0.00	11.40	2	1,615	0.12%
2019/06/18	0	0.00	12	11.40	11.25	-12	1,610	-0.74%
2019/06/17	2	11.30	0	0.00	11.35	2	1,618	0.12%
2019/06/14	2	11.20	0	0.00	11.25	2	1,627	0.12%
2019/06/11	0	0.00	10	11.10	11.05	-10	1,635	-0.61%
2019/06/10	0	0.00	1	11.05	11.05	-1	1,631	-0.06%
2019/06/06	2	11.15	0	0.00	11.15	2	1,626	0.12%
2019/06/05	4	11.25	0	0.00	11.25	4	1,623	0.25%
2019/06/03	2	11.20	0	0.00	11.20	2	1,645	0.12%
2019/05/30	1	11.20	0	0.00	11.20	1	1,646	0.06%
2019/05/28	0	0.00	12	11.30	11.10	-12	1,694	-0.71%
2019/05/27	0	0.00	2	11.15	11.30	-2	1,682	-0.12%
2019/05/22	10	11.25	2	11.25	11.30	8	1,808	0.44%
2019/05/17	10	11.00	2	11.10	11.00	8	1,885	0.42%
2019/05/15	2	11.15	0	0.00	11.20	2	1,903	0.11%
2019/05/13	10	11.10	0	0.00	11.10	10	1,908	0.52%
2019/05/10	6	11.59	6	11.75	11.55	0	1,911	0.00%
2019/05/09	33	11.87	20	11.90	11.80	13	1,873	0.69%
2019/05/08	0	0.00	65	12.35	12.40	-65	1,792	-3.63%
2019/05/07	0	0.00	0	12.45	12.50	0	1,795	0.00%
2019/05/06	1	12.35	0	0.00	12.40	1	1,804	0.06%
2019/05/03	20	12.60	0	0.00	12.65	20	1,803	1.11%
2019/04/29	1	12.60	0	0.00	12.45	1	1,837	0.05%
2019/04/26	8	12.65	0	0.00	12.60	8	1,830	0.44%
2019/04/24	10	12.71	0	0.00	12.80	10	1,815	0.55%
2019/04/23	51	12.80	5	12.83	12.85	46	1,789	2.57%
2019/04/22	2	12.35	0	0.00	12.50	2	1,707	0.12%
2019/04/18	10	12.25	0	0.00	12.10	10	1,711	0.58%
2019/04/11	1	12.40	0	0.00	12.40	1	1,727	0.06%
2019/04/10	1	12.65	21	12.65	12.65	-20	1,693	-1.18%
2019/04/09	6	12.40	0	0.00	12.40	6	1,657	0.36%
2019/04/03	6	12.23	0	0.00	12.15	6	1,597	0.38%
2019/04/02	13	12.26	0	0.00	12.25	13	1,565	0.83%
2019/04/01	19	12.26	101	12.20	12.30	-82	1,553	-5.28%	大賣/
2019/03/29	1	12.40	0	0.00	12.45	1	1,519	0.07%
2019/03/26	3	12.55	43.7	12.72	12.55	-40.7	1,522	-2.67%
2019/03/25	16	12.83	0	0.00	12.85	16	1,463	1.09%
2019/03/21	16	13.35	0	0.00	13.40	16	1,391	1.15%
2019/03/20	3	13.25	0	0.00	13.40	3	1,476	0.20%
2019/03/15	1	13.20	0	0.00	13.15	1	1,475	0.07%
2019/03/12	3	13.15	0	0.00	13.20	3	1,503	0.20%
2019/03/07	7	13.25	0	0.00	13.10	7	1,599	0.44%
2019/03/06	1	13.25	0	0.00	13.20	1	1,614	0.06%
2019/03/05	0	0.00	2	13.30	13.30	-2	1,629	-0.12%
2019/03/04	3	13.30	1	13.30	13.40	2	1,634	0.12%
2019/02/25	8	13.03	0	0.00	12.95	8	1,600	0.50%
2019/02/21	1	12.90	3	13.00	13.00	-2	1,559	-0.13%
2019/02/20	1	13.20	1	13.20	13.35	0	1,503	0.00%
2019/02/19	24	12.85	0	0.00	12.95	24	1,472	1.63%
2019/02/18	0	0.00	11	12.65	12.70	-11	1,465	-0.75%
2019/02/15	1	12.60	0	0.00	12.55	1	1,462	0.07%
2019/02/14	2	12.43	0	0.00	12.50	2	1,448	0.14%
2019/01/29	1	12.20	0	0.00	12.25	1	1,396	0.07%
2019/01/28	3	12.40	0	0.00	12.40	3	1,405	0.21%
2019/01/25	0	0.00	0	12.55	12.55	0	1,409	0.00%
2019/01/23	0	0.00	0.2	12.70	12.70	-0.2	1,407	-0.02%
2019/01/22	3	12.63	0.7	12.70	12.70	2.3	1,419	0.16%
2019/01/17	2.4	12.25	0	0.00	12.25	2.4	1,523	0.16%
2019/01/16	0	0.00	0.2	12.20	12.15	-0.2	1,614	-0.02%
2019/01/11	0	0.00	4	12.33	12.20	-4	1,698	-0.24%
2019/01/10	0	0.00	1	12.15	12.20	-1	1,706	-0.06%
2019/01/09	0	0.00	2	12.15	12.25	-2	1,707	-0.12%
2019/01/08	1	12.05	1	12.10	12.05	0	1,692	0.00%
2018/12/24	1	11.80	0	0.00	11.70	1	1,876	0.05%
2018/12/19	2	11.90	0	0.00	11.95	2	1,914	0.10%
2018/12/18	1.3	12.07	0	0.00	12.00	1.3	1,924	0.07%
2018/12/14	2	12.20	0	0.00	12.20	2	2,014	0.10%
2018/12/13	1	12.30	2	12.20	12.30	-1	2,007	-0.05%
2018/12/10	1	11.85	0	0.00	11.85	1	1,925	0.05%
2018/12/07	0	0.00	2	12.05	12.10	-2	1,921	-0.10%
2018/12/06	0.1	11.85	0	0.00	11.85	0.1	1,929	0.01%
2018/11/30	0	0.00	5	12.10	12.15	-5	1,888	-0.26%
2018/11/28	0	0.00	2	11.75	11.80	-2	1,864	-0.11%
2018/11/14	0	0.00	1	11.50	11.30	-1	1,871	-0.05%
2018/11/13	10	11.35	0	0.00	11.60	10	1,863	0.54%
2018/11/08	0	0.00	11	11.92	12.10	-11	2,001	-0.55%
2018/11/02	16	11.52	2	11.65	11.50	14	2,250	0.62%
2018/11/01	4	11.60	0	0.00	11.70	4	2,261	0.18%
2018/10/26	20	10.95	0	0.00	10.95	20	2,269	0.88%
2018/10/25	3	11.03	0	0.00	10.90	3	2,235	0.13%
2018/10/24	91	12.12	0	0.00	11.90	91	2,152	4.23%
2018/10/23	1	12.80	0	0.00	12.70	1	2,077	0.05%
2018/10/22	5	13.00	2	13.15	13.05	3	2,087	0.14%
2018/10/15	9	13.00	0	0.00	13.00	9	2,003	0.45%
2018/10/12	15	13.05	0	0.00	13.30	15	1,989	0.75%
2018/10/08	1	14.15	0	0.00	14.25	1	2,070	0.05%
2018/10/05	0	0.00	1	14.45	14.20	-1	2,263	-0.04%
2018/10/04	1	15.00	0	0.00	14.80	1	2,325	0.04%
2018/10/01	0.2	15.30	0	0.00	15.25	0.2	2,489	0.01%
2018/09/26	1	15.70	0	0.00	15.70	1	2,534	0.04%
2018/09/25	0	0.00	1	15.40	15.40	-1	2,516	-0.04%
2018/09/21	1	14.75	1	15.40	15.70	0	2,522	0.00%
2018/09/20	0	0.00	1	14.55	14.65	-1	2,456	-0.04%
2018/09/19	1	14.50	0	0.00	14.50	1	2,491	0.04%
2018/09/17	3	14.62	0	0.00	14.45	3	2,540	0.12%
2018/09/14	0	0.00	1	14.55	14.70	-1	2,556	-0.04%
2018/09/13	1	14.45	0	0.00	14.45	1	2,569	0.04%
2018/09/12	2.2	14.25	0	0.00	14.25	2.2	2,578	0.09%
2018/09/11	0	0.00	1	14.35	14.30	-1	2,593	-0.04%
2018/09/10	0.3	14.35	8	14.60	14.25	-7.7	2,602	-0.30%
2018/09/05	11	15.04	0	0.00	14.95	11	2,599	0.42%
2018/08/31	1	15.45	0	0.00	15.35	1	2,593	0.04%
2018/08/30	1	15.80	0	0.00	15.55	1	2,645	0.04%
2018/08/29	0	0.00	5	16.00	15.95	-5	2,647	-0.19%
2018/08/28	0.3	16.15	0	0.00	16.10	0.3	2,663	0.01%
2018/08/24	1	15.55	6	15.59	15.70	-5	2,684	-0.19%
2018/08/23	1	15.60	0	0.00	15.65	1	2,716	0.04%
2018/08/22	1	15.70	1	15.70	15.75	0	2,761	0.00%
2018/08/20	1	15.35	0	0.00	15.45	1	2,794	0.04%
2018/08/17	1	15.55	0	0.00	15.40	1	2,811	0.04%
2018/08/16	1	15.25	2	15.15	15.15	-1	2,812	-0.04%
2018/08/14	11	16.30	0	0.00	16.30	11	2,823	0.39%
2018/08/13	5	16.35	0.4	16.50	16.45	4.6	2,960	0.16%
2018/08/10	5.6	17.12	1	17.10	17.15	4.6	3,114	0.15%
2018/08/09	9	17.26	58	17.73	17.35	-49	3,100	-1.58%
2018/08/07	1	18.05	0	0.00	18.25	1	2,980	0.03%
2018/08/03	2	18.25	0	0.00	18.30	2	3,036	0.07%
2018/08/02	5	18.44	0	0.00	18.30	5	3,050	0.16%
2018/08/01	1	18.55	0	0.00	18.60	1	3,084	0.03%
2018/07/27	0.3	18.80	0	0.00	18.80	0.3	3,156	0.01%
2018/07/25	0.2	18.80	0	0.00	18.80	0.2	3,179	0.01%
2018/07/20	0	0.00	10	18.90	18.90	-10	3,205	-0.31%
2018/07/19	7	18.95	0	0.00	18.85	7	3,211	0.22%
2018/07/18	10	18.80	0	0.00	18.90	10	3,277	0.31%
2018/07/17	26	19.03	0	18.90	18.85	26	3,288	0.79%
2018/07/16	3	18.68	10	18.65	19.05	-7	3,271	-0.21%
2018/07/13	10	20.70	7.3	20.77	21.00	2.7	3,163	0.09%
2018/07/12	10	20.40	0	0.00	20.50	10	3,011	0.33%
2018/07/11	2	19.98	12	20.19	20.40	-10	2,986	-0.33%
2018/07/09	10	19.90	3	19.85	19.95	7	3,085	0.23%
2018/07/05	0	0.00	4	20.45	20.00	-4	3,224	-0.12%
2018/07/04	0	0.00	2	20.40	20.40	-2	3,279	-0.06%
2018/07/03	2	20.38	0	0.00	20.30	2	3,375	0.06%
2018/07/02	14	20.71	3.3	20.75	20.60	10.7	3,368	0.32%
2018/06/27	10	20.20	0	0.00	20.10	10	3,343	0.30%
2018/06/26	0.3	20.10	0	0.00	20.10	0.3	3,332	0.01%
2018/06/22	0	0.00	6	20.15	20.15	-6	3,330	-0.18%
2018/06/21	10	20.10	0	0.00	20.05	10	3,336	0.30%
2018/06/20	1.3	20.09	1	20.10	20.05	0.3	3,366	0.01%
2018/06/19	0	0.00	1	20.25	20.15	-1	3,381	-0.03%
2018/06/15	0.5	20.25	0.8	20.25	20.30	-0.3	3,444	-0.01%
2018/06/14	2	20.38	0	0.00	20.35	2	3,491	0.06%
2018/06/13	0.8	20.50	0	0.00	20.50	0.8	3,630	0.02%
2018/06/12	2	20.63	1	20.60	20.65	1	3,618	0.03%
2018/06/11	0	20.75	1	20.75	20.85	-1	3,619	-0.03%
2018/06/08	0.3	20.65	1	20.90	20.80	-0.8	3,630	-0.02%
2018/06/07	1	21.05	3	21.07	20.85	-2	3,643	-0.05%
2018/06/06	2	20.48	0	0.00	20.55	2	3,587	0.06%
2018/06/05	0	0.00	24	20.60	20.55	-24	3,613	-0.66%
2018/05/30	15	20.00	0	0.00	20.00	15	3,580	0.42%
2018/05/29	1.3	20.39	0	0.00	20.35	1.3	3,546	0.04%
2018/05/28	0.5	20.45	0	0.00	20.50	0.5	3,542	0.01%
2018/05/25	1	20.70	4	20.67	20.65	-3	3,530	-0.09%
2018/05/24	1.5	20.70	0	0.00	20.80	1.5	3,522	0.04%
2018/05/23	0	0.00	3	20.70	21.00	-3	3,516	-0.09%
2018/05/22	6	20.93	3	21.05	20.80	3	3,477	0.09%
2018/05/21	43	21.30	1	21.25	21.25	42	3,453	1.22%
2018/05/18	4	20.95	1	21.20	21.10	3	3,305	0.09%
2018/05/16	1.5	20.00	0	0.00	20.00	1.5	3,181	0.05%
2018/05/15	1	19.90	5	20.05	20.10	-4	3,191	-0.13%
2018/05/14	0	0.00	5	20.05	20.00	-5	3,255	-0.15%
2018/05/11	1	19.85	5	19.95	19.95	-4	3,233	-0.12%
2018/05/10	0	0.00	5	20.00	20.00	-5	3,202	-0.16%
2018/05/09	0	0.00	5.7	20.01	20.00	-5.7	3,203	-0.18%
2018/05/08	1	19.95	20	19.88	20.05	-19	3,199	-0.59%
2018/05/07	0	0.00	25	19.62	19.50	-25	3,163	-0.79%
2018/05/04	0	0.00	10	19.60	19.65	-10	3,160	-0.32%
2018/05/03	0	0.00	6	19.78	19.70	-6	3,155	-0.19%
2018/04/27	0	0.00	3	19.70	19.70	-3	3,192	-0.09%
2018/04/26	5.5	19.75	12	19.76	19.75	-6.5	3,219	-0.20%
2018/04/24	4	19.81	0	0.00	19.65	4	3,256	0.12%
2018/04/23	27	20.42	0	0.00	20.10	27	3,207	0.84%
2018/04/20	2	20.40	10	20.45	20.35	-8	3,198	-0.25%
2018/04/19	0	0.00	2	20.45	20.35	-2	3,236	-0.06%
2018/04/18	2	20.45	5	20.40	20.35	-3	3,247	-0.09%
2018/04/17	2	20.55	0	0.00	20.60	2	3,232	0.06%
2018/04/16	3	20.62	2	20.85	20.90	1	3,182	0.03%
2018/04/13	1	20.30	22	20.31	20.30	-21	3,159	-0.66%
2018/04/12	5	20.00	5	20.00	20.00	0	3,199	0.00%
2018/04/11	19	20.00	20	19.97	19.90	-1	3,191	-0.03%
2018/04/10	6	19.58	0	0.00	19.60	6	3,081	0.19%
2018/04/03	2	18.93	1	18.95	19.00	1	2,971	0.03%
2018/04/02	0	0.00	3	19.00	19.05	-3	3,059	-0.10%
2018/03/31	12	18.96	0	0.00	18.90	12	3,118	0.38%
2018/03/30	1	18.95	0	0.00	18.95	1	3,292	0.03%
2018/03/29	1	18.80	0	0.00	18.80	1	3,303	0.03%
2018/03/28	1	18.85	3	18.90	18.85	-2	3,342	-0.06%
2018/03/27	2	18.93	1	18.95	18.95	1	3,356	0.03%
2018/03/26	1	18.90	1	18.95	18.90	0	3,391	0.00%
2018/03/23	5	18.65	3	19.00	19.00	2	3,408	0.06%
2018/03/22	0	0.00	2	19.10	19.00	-2	3,397	-0.06%
2018/03/21	2	19.08	1	19.05	19.00	1	3,418	0.03%
2018/03/19	14	18.99	5	19.13	19.00	9	3,434	0.26%
2018/03/15	0	0.00	1	18.35	18.20	-1	3,406	-0.03%
2018/03/14	3	18.00	58	18.01	18.30	-55	3,504	-1.57%
2018/03/13	1	18.10	16	18.05	18.00	-15	3,665	-0.41%
2018/03/12	0	0.00	4	18.00	17.95	-4	4,023	-0.10%
2018/03/09	5	17.95	47	17.83	17.85	-42	4,286	-0.98%
2018/03/08	5	18.10	0	0.00	18.15	5	4,387	0.11%
2018/03/07	2	18.15	0	0.00	18.10	2	4,521	0.04%
2018/03/02	5	18.35	0	0.00	18.30	5	4,816	0.10%
2018/03/01	0	0.00	9	18.42	18.55	-9	4,842	-0.19%
2018/02/27	0	0.00	3	18.45	18.45	-3	4,943	-0.06%
2018/02/23	1	18.55	5	18.50	18.55	-4	5,103	-0.08%
2018/02/22	41	18.30	4	18.23	18.40	37	5,114	0.72%
2018/02/21	1	18.25	52	17.97	18.30	-51	5,155	-0.99%
2018/02/12	1	17.55	0	0.00	17.45	1	5,163	0.02%
2018/02/09	88	17.22	0	0.00	17.40	88	5,188	1.70%
2018/02/08	11	17.49	4	17.64	17.70	7	5,197	0.13%
2018/02/07	0	0.00	2	17.30	16.95	-2	5,199	-0.04%
2018/02/06	19	16.78	0	0.00	16.75	19	5,334	0.36%
2018/02/02	1	18.50	0	0.00	18.45	1	5,525	0.02%
2018/01/31	9	18.27	0	0.00	18.40	9	5,637	0.16%
2018/01/30	11	18.64	0	0.00	18.50	11	5,693	0.19%
2018/01/29	20	18.60	20	18.59	18.55	0	6,006	0.00%
2018/01/26	0	0.00	65	18.54	18.60	-65	6,000	-1.08%
2018/01/24	1	18.40	0	0.00	18.80	1	5,985	0.02%
2018/01/23	1	18.45	0	0.00	18.40	1	5,968	0.02%
2018/01/22	6	18.59	10	18.60	18.70	-4	6,006	-0.07%
2018/01/19	26	18.76	5	18.80	18.70	21	6,028	0.35%
2018/01/18	6	18.91	5	18.95	18.90	1	6,014	0.02%
2018/01/17	21	19.04	0	0.00	19.00	21	6,005	0.35%
2018/01/16	1	19.05	0	0.00	19.10	1	5,992	0.02%
2018/01/15	8	19.11	0	0.00	19.05	8	6,003	0.13%
2018/01/12	0	0.00	4	19.69	19.45	-4	6,026	-0.07%
2018/01/11	16	19.46	0	0.00	19.35	16	6,050	0.26%
2018/01/10	3	19.57	0.1	19.55	19.65	2.9	6,029	0.05%
2018/01/09	3	19.55	0.3	19.60	19.70	2.7	6,048	0.04%
2018/01/08	3	19.53	7	19.74	19.45	-4	6,067	-0.07%
2018/01/05	1	19.10	5.6	19.03	19.30	-4.6	5,948	-0.08%
2018/01/04	2	18.80	0	0.00	18.80	2	5,918	0.03%
2018/01/02	6	19.01	0	0.00	18.90	6	5,910	0.10%