聯成 (1313)-凱基-高雄券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
14.05
漲跌
▲0.45
漲幅
+3.31%
成交量
3,312張
產業
上市塑膠類股▲3.24%
466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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	3	14.03	14.05	-3	1,534	-0.20%
2024/04/23	2	13.45	2.8	13.46	13.55	-0.8	1,512	-0.05%
2024/04/19	0.2	13.33	1	13.25	13.30	-0.8	1,531	-0.05%
2024/04/17	1.1	13.35	0	0.00	13.35	1.1	1,499	0.07%
2024/04/16	2	13.80	0	0.00	13.40	2	1,500	0.13%
2024/04/09	2	13.55	0	0.00	13.50	2	1,436	0.14%
2024/04/02	0	0.00	2	13.45	13.30	-2	1,400	-0.14%
2024/04/01	1	13.35	0	0.00	13.40	1	1,393	0.07%
2024/03/21	0	0.00	2	13.45	13.50	-2	1,405	-0.14%
2024/03/20	4.1	13.05	0	0.00	13.10	4.1	1,399	0.29%
2024/03/19	1	13.35	0	0.00	13.15	1	1,384	0.07%
2024/03/15	0	0.00	10	13.45	13.25	-10	1,341	-0.75%
2024/03/14	1	13.70	0	0.00	13.60	1	1,311	0.08%
2024/03/13	0.1	13.70	10	13.60	13.60	-9.9	1,329	-0.75%
2024/03/12	0	0.00	0.1	13.85	13.85	-0.1	1,320	-0.01%
2024/03/11	0	0.00	10	13.70	13.75	-10	1,335	-0.75%
2024/03/08	18	13.68	11	13.91	13.65	7	1,349	0.52%
2024/03/07	12	14.35	1	14.30	14.30	11	1,265	0.87%
2024/03/05	1	14.40	0	0.00	14.35	1	1,276	0.08%
2024/03/04	4	14.65	0	0.00	14.50	4	1,273	0.31%
2024/02/26	1.4	15.03	0	0.00	15.05	1.4	1,261	0.11%
2024/02/05	0	0.00	5	14.75	14.80	-5	1,360	-0.37%
2024/02/01	0	0.00	2	15.15	15.15	-2	1,450	-0.14%
2024/01/31	0	0.00	5	14.95	14.95	-5	1,449	-0.34%
2024/01/29	0	0.00	41	14.95	15.10	-41	1,424	-2.88%
2024/01/22	3	14.15	0	0.00	14.10	3	1,351	0.22%
2024/01/18	20	14.10	0	0.00	14.15	20	1,363	1.47%
2024/01/17	10	14.15	0	0.00	14.20	10	1,361	0.73%
2024/01/16	23	14.59	0	0.00	14.40	23	1,324	1.74%
2024/01/15	0	0.00	2	14.95	14.90	-2	1,286	-0.16%
2024/01/10	0	0.00	1	14.90	14.80	-1	1,310	-0.08%
2024/01/08	0	0.00	1	15.15	15.15	-1	1,296	-0.08%
2024/01/05	0	0.00	2	15.10	15.10	-2	1,298	-0.15%
2024/01/04	0	0.00	1	15.10	15.10	-1	1,310	-0.08%
2024/01/03	0.2	15.10	0	0.00	15.05	0.2	1,353	0.01%
2024/01/02	3.1	15.10	0	0.00	15.10	3.1	1,346	0.23%
2023/12/29	1	15.25	0	0.00	15.20	1	1,346	0.07%
2023/12/27	0.1	15.30	1	15.30	15.30	-0.9	1,361	-0.07%
2023/12/26	0	0.00	1	15.20	15.30	-1	1,361	-0.07%
2023/12/22	10	15.16	0	0.00	15.10	10	1,350	0.74%
2023/12/21	3.1	15.60	1	15.60	15.55	2.1	1,326	0.16%
2023/12/18	1	15.85	0	0.00	15.85	1	1,325	0.08%
2023/12/15	1	15.80	0	0.00	15.85	1	1,320	0.08%
2023/12/13	0.1	15.50	0	0.00	15.55	0.1	1,302	0.01%
2023/12/12	5	15.50	0	0.00	15.50	5	1,330	0.38%
2023/12/11	0.1	15.70	1	15.65	15.55	-1	1,326	-0.07%
2023/12/08	4	15.68	0	0.00	15.70	4	1,329	0.30%
2023/12/07	4	16.05	2	16.20	15.95	2	1,297	0.15%
2023/12/06	2	16.30	1	16.25	16.20	1	1,291	0.08%
2023/12/05	6	16.21	20	16.28	16.40	-14	1,289	-1.09%
2023/12/04	1	16.15	0	0.00	16.15	1	1,266	0.08%
2023/12/01	0	0.00	1	16.10	16.10	-1	1,266	-0.08%
2023/11/30	0.1	16.00	0	0.00	15.90	0.1	1,276	0.01%
2023/11/23	1	15.90	0	0.00	15.80	1	1,296	0.08%
2023/11/20	2	16.10	8	16.15	16.15	-6	1,295	-0.47%
2023/11/17	0	0.00	2	16.25	16.20	-2	1,295	-0.15%
2023/11/15	2	16.05	2	16.00	16.20	0	1,279	0.00%
2023/11/10	8	15.65	28	15.56	15.55	-20	1,230	-1.62%
2023/11/09	2	15.35	0	0.00	15.25	2	1,173	0.17%
2023/11/07	0	0.00	20	15.28	15.20	-20	1,208	-1.65%
2023/11/03	0	0.00	0.1	15.05	15.20	-0.1	1,260	-0.01%
2023/11/02	1	14.75	0	0.00	14.85	1	1,277	0.08%
2023/11/01	0	0.00	5	14.75	14.80	-5	1,368	-0.37%
2023/10/26	1	14.60	1	14.50	14.80	0	1,773	0.00%
2023/10/24	7	14.68	0.3	14.60	14.60	6.7	2,092	0.32%
2023/10/19	2	14.70	0	0.00	14.75	2	2,288	0.09%
2023/10/17	2	15.25	0	0.00	15.05	2	2,414	0.08%
2023/10/16	1	15.15	1	15.30	15.30	0	2,578	0.00%
2023/10/11	20	15.20	0	0.00	15.20	20	3,165	0.63%
2023/09/28	1	14.85	0	0.00	14.85	1	3,159	0.03%
2023/09/26	6	14.98	0	0.00	15.00	6	3,164	0.19%
2023/09/25	2	15.18	0	0.00	15.20	2	3,165	0.06%
2023/09/20	3	15.55	0	0.00	15.40	3	3,240	0.09%
2023/09/19	0	0.00	1	15.75	15.65	-1	3,430	-0.03%
2023/09/15	13	15.50	0	0.00	15.65	13	3,416	0.38%
2023/09/11	0	0.00	10	15.50	15.45	-10	3,387	-0.30%
2023/09/07	5	15.25	0	0.00	15.30	5	3,361	0.15%
2023/09/06	6	15.48	0	0.00	15.45	6	3,364	0.18%
2023/09/05	0	0.00	8	15.75	15.75	-8	3,352	-0.24%
2023/09/04	3	15.40	1.1	15.36	15.80	1.9	3,326	0.06%
2023/09/01	9	15.29	4	15.15	15.30	5	3,299	0.15%
2023/08/25	0	0.00	0.5	15.40	15.45	-0.5	3,332	-0.02%
2023/08/22	2	15.13	1	15.05	14.95	1	3,306	0.03%
2023/08/21	2	15.10	0	0.00	15.10	2	3,298	0.06%
2023/08/15	0	0.00	12	15.10	15.10	-12	3,202	-0.37%
2023/08/07	20	16.28	40	16.27	16.25	-20	3,067	-0.65%
2023/08/02	31	17.33	8	17.25	17.05	23	2,927	0.79%
2023/08/01	2	17.25	7	17.23	17.40	-5	2,796	-0.18%
2023/07/31	0	0.00	30	17.10	16.75	-30	2,628	-1.14%
2023/07/28	0	0.00	20	16.83	16.70	-20	2,565	-0.78%
2023/07/27	71	17.20	22	17.10	17.15	49	2,490	1.97%
2023/07/26	41	16.40	3	16.60	16.60	38	2,255	1.68%
2023/07/24	2	15.65	0	0.00	15.80	2	2,100	0.10%
2023/07/21	1	16.20	22	16.33	16.15	-21	2,062	-1.02%
2023/07/20	3	16.15	64	16.22	16.30	-61	2,039	-2.99%
2023/07/19	32	15.84	1	15.65	15.75	31	1,978	1.57%
2023/07/18	183	16.76	258.1	16.45	16.65	-75.1	1,826	-4.11%	大買/大賣/
2023/07/17	90	15.25	11	15.23	15.30	79	1,378	5.73%
2023/07/14	0	0.00	4	14.60	14.55	-4	1,261	-0.32%
2023/07/13	0	0.00	3	14.30	14.25	-3	1,246	-0.24%
2023/07/11	0	0.00	3	14.40	14.30	-3	1,290	-0.23%
2023/07/10	0	0.00	1	14.30	14.30	-1	1,298	-0.08%
2023/07/07	5	14.25	2	14.25	14.30	3	1,303	0.23%
2023/07/06	0	0.00	0.1	14.60	14.50	-0.1	1,331	-0.01%
2023/07/05	0	0.00	10	14.65	14.65	-10	1,338	-0.75%
2023/07/04	1	14.75	0	0.00	14.75	1	1,340	0.07%
2023/07/03	0	0.00	2	15.00	14.95	-2	1,333	-0.15%
2023/06/28	2	14.85	0	0.00	14.85	2	1,280	0.16%
2023/06/27	1	15.00	10	15.06	15.05	-9	1,239	-0.73%
2023/06/19	1	14.45	0	0.00	14.45	1	1,065	0.09%
2023/06/16	1	14.45	4	14.40	14.35	-3	1,065	-0.28%
2023/06/15	0	0.00	60.1	14.27	14.35	-60.1	1,049	-5.73%
2023/06/13	0	0.00	10	14.40	14.35	-10	1,077	-0.93%
2023/06/08	2	14.50	0	0.00	14.45	2	1,091	0.18%
2023/06/06	0	0.00	2	14.65	14.70	-2	1,136	-0.18%
2023/06/05	0	0.00	3	14.55	14.55	-3	1,154	-0.26%
2023/05/31	0	0.00	0.1	14.20	14.35	-0.1	1,141	-0.01%
2023/05/26	5.1	14.10	0	0.00	14.15	5.1	1,165	0.44%
2023/05/25	0.1	14.50	0	0.00	14.35	0.1	1,171	0.00%
2023/05/24	0.1	14.60	3	14.60	14.65	-2.9	1,178	-0.25%
2023/05/23	0.1	14.65	0	0.00	14.55	0.1	1,191	0.01%
2023/05/18	0	0.00	6	14.60	14.55	-6	1,234	-0.49%
2023/05/12	2	14.15	0	0.00	14.05	2	1,287	0.16%
2023/05/11	2	14.15	0	0.00	14.05	2	1,293	0.15%
2023/05/04	0	0.00	3	14.55	14.55	-3	1,517	-0.20%
2023/05/03	5	14.49	0	0.00	14.40	5	1,597	0.31%
2023/04/28	0	0.00	30	14.92	14.95	-30	1,679	-1.79%
2023/04/27	0	0.00	3	15.00	15.05	-3	1,728	-0.17%
2023/04/25	3	14.75	3	15.25	14.80	0	1,796	0.00%
2023/04/24	0	0.00	30	15.25	15.05	-30	1,831	-1.64%
2023/04/21	3	14.65	0	0.00	14.55	3	1,799	0.17%
2023/04/20	3	14.80	0	0.00	14.80	3	1,793	0.17%
2023/04/17	0	0.00	3	15.25	15.20	-3	1,777	-0.17%
2023/04/14	0	0.00	15	15.20	15.15	-15	1,767	-0.85%
2023/04/12	0	0.00	0.2	15.05	15.00	-0.2	1,716	-0.01%
2023/04/11	0	0.00	3	14.95	15.05	-3	1,710	-0.18%
2023/04/10	0	0.00	6	14.95	15.00	-6	1,680	-0.36%
2023/04/06	0	0.00	1	14.50	14.50	-1	1,688	-0.06%
2023/03/27	5	14.45	0	0.00	14.45	5	1,775	0.28%
2023/03/24	0	0.00	6	14.55	14.50	-6	1,848	-0.32%
2023/03/16	23	14.25	0	0.00	14.25	23	1,904	1.21%
2023/03/15	0	0.00	1	14.80	14.75	-1	1,897	-0.05%
2023/03/14	0.3	14.80	0	0.00	14.70	0.3	1,929	0.02%
2023/03/13	4	14.75	0	0.00	14.90	4	1,944	0.21%
2023/03/10	5	15.05	0	0.00	15.00	5	1,932	0.26%
2023/03/07	0	0.00	2	15.40	15.35	-2	2,056	-0.10%
2023/03/06	3	15.30	1	15.25	15.30	2	2,056	0.10%
2023/03/02	1	14.95	0.2	15.05	15.10	0.8	2,096	0.04%
2023/03/01	15	15.21	0	0.00	15.10	15	2,072	0.72%
2023/02/24	2	15.45	5	15.45	15.55	-3	2,057	-0.15%
2023/02/23	0	0.00	25	15.60	15.60	-25	2,042	-1.22%
2023/02/22	0	0.00	10	15.40	15.60	-10	2,034	-0.49%
2023/02/21	0	0.00	3	15.70	15.55	-3	2,024	-0.15%
2023/02/16	0	0.00	2	15.20	15.25	-2	2,090	-0.10%
2023/02/15	2	15.18	0	15.30	15.15	2	2,091	0.09%
2023/02/14	0	0.00	8	15.15	15.25	-8	2,096	-0.38%
2023/02/10	6	14.80	1	14.75	14.80	5	2,083	0.24%
2023/02/08	7	15.16	15	15.10	15.15	-8	2,040	-0.39%
2023/02/06	0	0.00	4	15.64	15.75	-4	1,954	-0.20%
2023/02/03	1	15.40	10	15.25	15.50	-9	1,903	-0.47%
2023/02/02	0	0.00	2	15.20	15.20	-2	1,851	-0.11%
2023/02/01	2	15.00	4	14.99	15.05	-2	1,814	-0.11%
2023/01/31	5	14.80	0.1	14.70	14.80	4.9	1,739	0.28%
2023/01/30	0	0.00	3	14.70	14.55	-3	1,715	-0.17%
2023/01/17	1	14.25	6	14.31	14.40	-5	1,651	-0.30%
2023/01/13	1	14.35	31	14.20	14.20	-30	1,598	-1.88%
2023/01/12	0	0.00	3	14.07	14.20	-3	1,588	-0.19%
2023/01/06	2	13.60	0	0.00	13.55	2	1,616	0.12%
2022/12/29	5	13.60	0	0.00	13.55	5	1,640	0.30%
2022/12/28	0	0.00	0.3	13.91	13.65	-0.3	1,646	-0.02%
2022/12/27	10	14.05	0	14.10	13.85	10	1,636	0.61%
2022/12/26	0	0.00	0.3	14.12	14.10	-0.3	1,625	-0.02%
2022/12/23	2	13.80	0	0.00	13.80	2	1,633	0.12%
2022/12/19	0	0.00	37	13.70	13.70	-37	1,624	-2.28%
2022/12/16	0	0.00	3	14.20	13.90	-3	1,610	-0.19%
2022/12/15	0	0.00	1	13.90	14.10	-1	1,537	-0.07%
2022/12/12	5	13.60	0	0.00	13.60	5	1,490	0.34%
2022/12/09	0	0.00	2	13.85	13.85	-2	1,489	-0.13%
2022/12/08	2	13.35	0	0.00	13.45	2	1,470	0.14%
2022/12/07	4	13.53	0	0.00	13.50	4	1,464	0.27%
2022/12/06	0	0.00	0.2	13.60	13.60	-0.2	1,447	-0.01%
2022/12/02	3	14.00	3	13.95	13.90	0	1,387	0.00%
2022/12/01	0	0.00	1	14.00	14.00	-1	1,383	-0.07%
2022/11/30	31	14.14	1	13.80	14.05	30	1,319	2.27%
2022/11/29	0	0.00	3	13.45	13.50	-3	1,187	-0.25%
2022/11/25	1	13.05	0	0.00	13.10	1	1,164	0.09%
2022/11/23	2	12.75	0	0.00	12.75	2	1,128	0.18%
2022/11/22	3	12.60	0	0.00	12.65	3	1,132	0.26%
2022/11/18	3	12.65	0	0.00	12.60	3	1,145	0.26%
2022/11/14	0	0.00	6	12.90	13.15	-6	1,137	-0.53%
2022/11/10	3	12.25	25	12.30	12.35	-22	1,073	-2.05%
2022/11/09	2	12.50	3	12.60	12.50	-1	1,069	-0.09%
2022/10/31	2	12.15	0.1	12.20	12.20	1.9	1,282	0.15%
2022/10/28	0	0.00	1	12.25	12.20	-1	1,456	-0.07%
2022/10/26	1	12.15	1	12.10	12.10	0	1,452	0.00%
2022/10/25	0	0.00	1	12.15	12.25	-1	1,452	-0.07%
2022/10/24	0	0.00	1	12.20	12.15	-1	1,452	-0.07%
2022/10/20	2	12.00	30	12.45	12.45	-28	1,434	-1.95%
2022/10/19	0	0.00	24	12.39	12.20	-24	1,390	-1.73%
2022/10/18	4	12.15	0	0.00	12.25	4	1,383	0.29%
2022/10/14	0	0.00	2	12.60	12.60	-2	1,362	-0.15%
2022/10/13	0.3	11.93	0	0.00	11.70	0.3	1,327	0.02%
2022/10/12	1.2	11.97	0	0.00	12.15	1.2	1,312	0.09%
2022/10/07	0.1	12.90	0	0.00	12.65	0.1	1,316	0.00%
2022/10/04	0	0.00	1	12.50	12.50	-1	1,377	-0.07%
2022/09/29	0	0.00	7	12.20	12.15	-7	1,382	-0.51%
2022/09/27	2.2	12.35	0	0.00	12.35	2.2	1,370	0.16%
2022/09/23	2	13.05	0.3	13.15	13.05	1.7	1,369	0.12%
2022/09/21	15	13.15	0	0.00	13.15	15	1,391	1.08%
2022/09/14	1	13.55	0	0.00	13.55	1	1,436	0.07%
2022/09/13	15	13.75	0	0.00	13.75	15	1,449	1.03%
2022/09/07	3	13.30	0	0.00	13.35	3	1,488	0.20%
2022/09/02	2	13.65	1	13.65	13.65	1	1,515	0.07%
2022/08/29	6	13.65	0	0.00	13.65	6	1,537	0.39%
2022/08/25	0	0.00	3	14.10	13.95	-3	1,534	-0.20%
2022/08/24	5	14.25	15	14.10	13.95	-10	1,540	-0.65%
2022/08/19	0	0.00	2	13.75	13.75	-2	1,539	-0.13%
2022/08/16	10	13.60	2	13.70	13.65	8	1,536	0.52%
2022/08/12	1	13.50	0	0.00	13.55	1	1,527	0.07%
2022/08/10	1	13.30	0	0.00	13.35	1	1,512	0.07%
2022/08/05	3	13.40	12	13.38	13.40	-9	1,539	-0.58%
2022/08/04	9	13.57	0	0.00	13.55	9	1,516	0.59%
2022/07/26	1	15.00	0	0.00	15.00	1	1,586	0.06%
2022/07/25	0	0.00	0.8	15.10	15.15	-0.8	1,602	-0.05%
2022/07/13	0	0.00	6	14.60	14.60	-6	1,730	-0.35%
2022/07/12	15	13.83	0	0.00	13.85	15	1,730	0.87%
2022/07/11	0	0.00	5	14.80	14.60	-5	1,719	-0.29%
2022/07/01	1	15.10	0	0.00	15.00	1	1,898	0.05%
2022/06/28	0	0.00	2	16.53	16.50	-2	1,890	-0.11%
2022/06/22	1	16.10	0	0.00	15.95	1	1,956	0.05%
2022/06/20	2	16.15	0	0.00	15.60	2	2,157	0.09%
2022/06/14	2	16.60	0	0.00	16.60	2	2,366	0.08%
2022/06/13	2	17.15	0	0.00	16.80	2	2,405	0.08%
2022/06/09	1	17.65	2	17.75	17.60	-1	2,465	-0.04%
2022/06/08	0	0.00	2	17.35	17.30	-2	2,514	-0.08%
2022/06/07	20	17.20	0	0.00	17.20	20	2,628	0.76%
2022/05/30	0	0.00	2	17.15	17.10	-2	3,190	-0.06%
2022/05/27	0.1	17.00	0	0.00	16.95	0.1	3,253	0.00%
2022/05/26	0	0.00	5	17.05	16.90	-5	3,284	-0.15%
2022/05/19	0	0.00	1	17.10	17.15	-1	3,393	-0.03%
2022/05/17	0	0.00	6	16.83	17.00	-6	3,390	-0.18%
2022/05/16	2	16.25	3	16.25	16.40	-1	3,362	-0.03%
2022/05/12	6	15.30	3	15.30	15.25	3	3,341	0.09%
2022/05/11	3.1	15.76	15	15.70	15.70	-11.9	3,357	-0.35%
2022/05/10	6	16.09	1	16.10	16.10	5	3,439	0.15%
2022/05/09	1	16.55	0	0.00	16.45	1	3,449	0.03%
2022/05/06	20	17.20	7	17.33	17.30	13	3,460	0.38%
2022/05/05	10	16.95	0.2	17.05	16.90	9.8	3,482	0.28%
2022/05/04	0	0.00	7	16.79	16.80	-7	3,528	-0.20%
2022/05/03	3	16.15	0	0.00	16.45	3	3,612	0.08%
2022/04/28	2	16.70	2	16.75	16.70	0	3,648	0.00%
2022/04/27	2.2	16.60	0	0.00	16.50	2.2	3,647	0.06%
2022/04/26	2	17.10	2	17.20	17.05	0	3,661	0.00%
2022/04/25	1	16.70	0	0.00	16.70	1	3,662	0.03%
2022/04/22	0	0.00	0	17.45	17.30	0	3,630	0.00%
2022/04/21	0	0.00	3.3	17.51	17.45	-3.3	3,659	-0.09%
2022/04/19	0	0.00	1	17.15	17.15	-1	3,686	-0.03%
2022/04/18	3	17.00	0	0.00	16.95	3	3,694	0.08%
2022/04/15	2	17.20	0	0.00	17.25	2	3,692	0.05%
2022/04/14	1	17.60	0	0.00	17.50	1	3,769	0.03%
2022/04/13	0.2	17.50	0	0.00	17.65	0.2	3,782	0.00%
2022/04/12	6.5	17.38	0.9	17.60	17.25	5.7	3,777	0.15%
2022/04/11	1.5	17.94	5	18.50	17.85	-3.5	3,725	-0.09%
2022/04/07	5.1	17.85	0	0.00	17.80	5.1	3,710	0.14%
2022/04/06	2	18.10	0	0.00	18.15	2	3,748	0.05%
2022/03/31	0	0.00	2	18.53	18.35	-2	3,764	-0.05%
2022/03/28	4.1	18.32	0	0.00	18.35	4.1	3,824	0.11%
2022/03/25	10	18.85	0	0.00	18.80	10	3,806	0.26%
2022/03/24	0.1	18.90	0	0.00	18.90	0.1	3,792	0.00%
2022/03/23	1	19.75	0	0.00	20.00	1	3,729	0.03%
2022/03/22	5.3	19.70	6.8	19.68	19.80	-1.6	3,646	-0.04%
2022/03/21	4	19.50	0	0.00	19.60	4	3,614	0.11%
2022/03/18	2	19.10	0	0.00	19.15	2	3,560	0.06%
2022/03/16	0	0.00	1	18.65	18.85	-1	3,526	-0.03%
2022/03/15	5	18.90	0	0.00	18.90	5	3,516	0.14%
2022/03/14	2	19.10	80	19.13	19.15	-78	3,533	-2.21%
2022/03/11	1.7	19.03	0	0.00	18.95	1.7	3,535	0.05%
2022/03/10	7	19.06	29	19.08	19.10	-22	3,492	-0.63%
2022/03/09	75.1	19.00	2.2	19.09	18.90	72.9	3,383	2.15%
2022/03/08	3	20.50	1	20.40	20.45	2	3,001	0.07%
2022/03/07	1	21.10	0	0.00	21.25	1	2,991	0.03%
2022/03/04	0.1	21.95	0	0.00	21.70	0.1	3,020	0.00%
2022/03/02	2	22.00	0	0.00	22.05	2	3,068	0.07%
2022/03/01	0	0.00	2	21.60	21.60	-2	3,071	-0.07%
2022/02/10	0	0.00	1	22.05	22.35	-1	3,443	-0.03%
2022/02/09	0.1	21.90	0	0.00	21.95	0.1	3,367	0.00%
2022/02/08	15	21.68	17	21.71	21.85	-2	3,410	-0.06%
2022/02/07	0	0.00	6	21.18	21.60	-6	3,456	-0.17%
2022/01/26	1	20.50	1	20.40	20.50	0	3,612	0.00%
2022/01/25	9.1	20.18	0	0.00	20.00	9.1	3,605	0.25%
2022/01/21	0	0.00	21	21.08	21.10	-21	3,528	-0.60%
2022/01/20	30	21.55	0	0.00	21.55	30	3,548	0.85%
2022/01/19	2.6	21.41	0	0.00	21.35	2.6	3,581	0.07%
2022/01/18	5	21.50	5	21.48	21.45	0	3,600	0.00%
2022/01/17	0.1	21.20	0	0.00	21.25	0.1	3,601	0.00%
2022/01/14	7	21.14	0	0.00	21.15	7	3,668	0.19%
2022/01/13	0	0.00	5	21.53	21.55	-5	3,704	-0.13%
2022/01/10	3	21.10	0	0.00	21.15	3	3,890	0.08%
2022/01/06	67	21.10	0	0.00	21.10	67	3,951	1.70%
2022/01/04	0	0.00	4	21.25	21.20	-4	4,233	-0.09%
2022/01/03	1	21.30	5	21.40	21.30	-4	4,320	-0.09%
2021/12/30	10	21.60	0	0.00	21.60	10	4,418	0.23%
2021/12/29	0	0.00	2	21.65	21.60	-2	4,495	-0.04%
2021/12/24	0	0.00	4	21.45	21.45	-4	5,015	-0.08%
2021/12/21	5	20.95	7	21.11	21.10	-2	6,141	-0.03%
2021/12/20	3	21.17	0	0.00	21.10	3	6,609	0.05%
2021/12/15	2	20.93	0	0.00	20.85	2	6,977	0.03%
2021/12/14	1	20.90	0	0.00	20.90	1	7,108	0.01%
2021/12/09	3	21.42	0	0.00	21.40	3	7,482	0.04%
2021/12/08	5	21.70	18	21.62	21.55	-13	7,520	-0.17%
2021/12/06	1	21.05	1	21.05	21.05	0	7,648	0.00%
2021/12/02	3.1	21.00	1	21.00	21.00	2.1	7,722	0.03%
2021/11/30	12	21.55	0	0.00	21.20	12	7,789	0.15%
2021/11/29	5.1	21.54	0	0.00	21.40	5.1	7,759	0.07%
2021/11/24	5	22.30	1	22.30	22.30	4	7,693	0.05%
2021/11/23	2.1	21.95	0	0.00	21.95	2.1	7,674	0.03%
2021/11/22	3	22.00	0	0.00	21.95	3	7,729	0.04%
2021/11/19	20	22.10	0	0.00	22.15	20	7,756	0.26%
2021/11/17	0	0.00	68	22.10	22.10	-68	7,823	-0.87%
2021/11/16	20	22.10	2	22.10	22.15	18	7,854	0.23%
2021/11/15	0	0.00	35	22.30	22.30	-35	7,870	-0.44%
2021/11/12	5	22.42	0	0.00	22.45	5	7,933	0.06%
2021/11/09	30.1	22.25	30	22.10	22.10	0.1	8,117	0.00%
2021/11/08	1	22.20	0	0.00	22.25	1	8,095	0.01%
2021/11/05	0	0.00	71	22.10	22.20	-71	8,190	-0.87%
2021/11/04	21	22.35	0	0.00	22.35	21	8,247	0.25%
2021/11/03	21	22.40	3	22.25	22.65	18	8,293	0.22%
2021/11/02	5	23.35	0	0.00	23.05	5	8,149	0.06%
2021/11/01	20	23.25	1	23.35	23.25	19	8,358	0.23%
2021/10/28	11.1	23.06	2	23.20	23.10	9.1	9,157	0.10%
2021/10/27	29	23.25	0	0.00	23.35	29	9,330	0.31%
2021/10/21	2	24.00	0	0.00	24.45	2	9,643	0.02%
2021/10/20	1	24.00	0	0.00	24.00	1	9,674	0.01%
2021/10/19	1	24.35	1	24.40	24.30	0	9,831	0.00%
2021/10/18	0	0.00	3	24.35	24.45	-3	9,892	-0.03%
2021/10/15	1	23.65	10	23.70	23.70	-9	9,909	-0.09%
2021/10/14	14	24.22	4	23.71	23.55	10	10,041	0.10%
2021/10/13	18	24.05	0	0.00	23.95	18	10,038	0.18%
2021/10/12	5	24.05	3	24.45	24.45	2	9,992	0.02%
2021/10/07	26	24.25	2	24.15	24.15	24	10,000	0.24%
2021/10/06	3	23.70	1	23.95	23.70	2	10,170	0.02%
2021/10/04	53	24.34	2	23.90	23.10	51	10,311	0.49%
2021/10/01	15	25.41	14	24.98	24.45	1	10,426	0.01%
2021/09/30	7	24.96	14	25.18	25.45	-7	10,418	-0.07%
2021/09/29	17	25.76	18	25.36	25.00	-1	10,477	-0.01%
2021/09/28	19	26.07	1	25.95	25.95	18	10,265	0.18%
2021/09/27	17	25.70	33	25.92	26.25	-16	13,053	-0.12%
2021/09/24	5	24.75	5	25.04	24.90	0	14,792	0.00%
2021/09/22	1	23.85	1	23.90	23.90	0	14,942	0.00%
2021/09/17	3	24.50	18	24.56	24.25	-15	15,058	-0.10%
2021/09/16	21	25.18	3	25.25	25.10	18	15,025	0.12%
2021/09/15	10	25.36	1	25.15	24.70	9	14,874	0.06%
2021/09/14	0	0.00	7	24.90	24.90	-7	14,863	-0.05%
2021/09/13	11	25.03	1	25.10	24.95	10	15,022	0.07%
2021/09/10	2	24.90	1	24.90	24.70	1	15,161	0.01%
2021/09/09	0	0.00	18	24.33	24.55	-18	15,256	-0.12%
2021/09/08	2	23.75	0	0.00	23.80	2	15,304	0.01%
2021/09/07	4	24.00	30	24.20	24.30	-26	15,642	-0.17%
2021/09/06	11	23.82	10	23.75	23.75	1	15,682	0.01%
2021/09/03	0	0.00	6	24.44	24.25	-6	15,766	-0.04%
2021/09/02	2	23.95	0	0.00	23.75	2	15,907	0.01%
2021/09/01	6	24.35	2	24.30	24.25	4	16,154	0.02%
2021/08/31	0	0.00	0.1	24.50	24.50	-0.1	16,516	0.00%
2021/08/30	0	0.00	6	24.40	24.45	-6	17,120	-0.04%
2021/08/27	0	0.00	42	23.98	23.90	-42	17,583	-0.24%
2021/08/26	1.1	23.85	1	23.95	23.95	0.1	18,477	0.00%
2021/08/25	2.2	23.32	2	23.55	23.65	0.2	20,282	0.00%
2021/08/24	20	23.00	1	23.55	23.70	19	20,396	0.09%
2021/08/23	5	22.49	0	0.00	22.85	5	20,784	0.02%
2021/08/20	20	22.20	0	0.00	22.10	20	20,968	0.10%
2021/08/18	6.1	22.14	1	23.15	23.25	5.1	21,533	0.02%
2021/08/17	1	22.70	0	0.00	22.35	1	21,746	0.00%
2021/08/16	2	23.63	10	22.70	22.85	-8	21,972	-0.04%
2021/08/13	1	24.10	5	24.10	24.00	-4	22,043	-0.02%
2021/08/12	5	24.30	1	24.40	24.55	4	22,142	0.02%
2021/08/11	13	24.25	1	24.60	24.20	12	22,279	0.05%
2021/08/10	6.1	24.77	10.3	24.80	24.80	-4.2	22,399	-0.02%
2021/08/09	1	25.40	0	0.00	25.20	1	22,570	0.00%
2021/08/06	2	25.55	0	0.00	25.65	2	22,691	0.01%
2021/08/05	18	25.69	45	25.90	25.65	-27	23,030	-0.12%
2021/08/04	40	26.56	7.2	26.67	26.40	32.9	23,166	0.14%
2021/08/03	5.2	27.94	1	28.00	28.00	4.2	23,073	0.02%
2021/08/02	21	27.29	19	27.40	27.45	2	23,112	0.01%
2021/07/30	60	26.68	0	0.00	26.55	60	23,648	0.25%
2021/07/29	0	0.00	4	26.29	26.65	-4	24,013	-0.02%
2021/07/28	7	25.81	19	26.17	26.10	-12	24,268	-0.05%
2021/07/27	1	25.80	0	0.00	25.50	1	24,877	0.00%
2021/07/26	6	26.10	2	25.90	25.85	4	25,441	0.02%
2021/07/23	0	0.00	2	25.80	26.15	-2	26,088	-0.01%
2021/07/22	7	24.91	2	25.50	25.00	5	26,230	0.02%
2021/07/21	0	0.00	17	25.12	24.80	-17	26,640	-0.06%
2021/07/20	1	25.35	0	0.00	25.25	1	27,077	0.00%
2021/07/19	1	26.05	0	0.00	26.05	1	27,330	0.00%
2021/07/16	10.1	26.00	20	26.18	26.10	-9.9	28,384	-0.03%
2021/07/15	25	26.22	1	26.20	26.40	24	28,906	0.08%
2021/07/14	1	24.80	0.5	25.65	25.65	0.5	29,970	0.00%
2021/07/13	50	25.94	44.6	25.66	25.45	5.4	31,031	0.02%
2021/07/12	2	26.33	10	26.50	26.25	-8	31,887	-0.03%
2021/07/09	3	26.55	0	0.00	26.60	3	32,477	0.01%
2021/07/08	6.1	26.79	44	26.76	26.50	-37.9	32,758	-0.12%
2021/07/07	9	26.81	1	26.65	26.60	8	32,984	0.02%
2021/07/06	23	27.42	7	26.93	27.20	16	33,786	0.05%
2021/07/05	51	27.26	55	27.21	27.15	-4	34,327	-0.01%
2021/07/02	165.5	30.22	139	29.81	27.50	26.5	34,289	0.08%	大買/大賣/
2021/07/01	56.2	28.89	90	29.28	29.90	-33.9	31,710	-0.11%
2021/06/30	11	26.87	3	27.13	27.20	8	30,007	0.03%
2021/06/29	19.2	26.82	39	26.62	26.25	-19.8	29,947	-0.07%
2021/06/28	42	26.22	0	0.00	26.80	42	29,899	0.14%
2021/06/25	3	26.17	14	26.12	26.00	-11	29,942	-0.04%
2021/06/24	1	25.75	22	26.28	26.25	-21	30,361	-0.07%
2021/06/23	0	0.00	1	25.60	25.70	-1	30,742	0.00%
2021/06/22	9	25.82	26	25.91	25.95	-17	30,861	-0.06%
2021/06/21	6	24.78	8	24.93	24.95	-2	30,765	-0.01%
2021/06/18	24	25.60	22	25.66	25.60	2	30,670	0.01%
2021/06/17	1	26.30	20	26.25	26.30	-19	30,633	-0.06%
2021/06/16	36	27.05	35	26.74	26.15	1	30,787	0.00%
2021/06/15	1	26.50	4	26.44	26.40	-3	30,516	-0.01%
2021/06/11	22	26.89	9	26.40	26.35	13	30,467	0.04%
2021/06/10	21	26.59	32	25.98	26.80	-11	30,459	-0.04%
2021/06/09	30	27.20	25	26.78	26.65	5	30,342	0.02%
2021/06/08	40	27.48	29	27.52	27.30	11	30,235	0.04%
2021/06/07	47	28.85	62	28.34	28.25	-15	30,025	-0.05%
2021/06/04	25	28.59	33	28.83	29.00	-8	29,505	-0.03%
2021/06/03	66	28.78	21	28.71	28.50	45	29,299	0.15%
2021/06/02	79	28.39	94	28.76	28.20	-15	28,971	-0.05%
2021/06/01	1	25.65	44	26.23	26.45	-43	27,247	-0.16%
2021/05/31	46	26.33	16	26.36	25.75	30	27,152	0.11%
2021/05/28	40	25.45	2	25.55	25.45	38	26,732	0.14%
2021/05/27	2	25.15	0	0.00	25.15	2	26,622	0.01%
2021/05/26	4	25.05	2	24.15	25.00	2	26,589	0.01%
2021/05/25	14	25.14	105	25.03	25.70	-91	26,238	-0.35%	大賣/
2021/05/24	134	23.79	26	23.35	23.40	108	26,166	0.41%	大買/鉅額交易
2021/05/21	8	22.30	12	22.71	22.80	-4	26,202	-0.02%
2021/05/20	7	22.33	11	22.74	22.35	-4	26,101	-0.02%
2021/05/19	20	22.38	12	22.98	23.15	8	26,085	0.03%
2021/05/18	3	22.43	9	21.49	22.50	-6	25,990	-0.02%
2021/05/17	10	20.75	5	20.92	20.75	5	25,854	0.02%
2021/05/14	14	23.48	85	22.61	23.05	-71	25,597	-0.28%
2021/05/13	1	23.55	55	22.97	23.05	-54	25,372	-0.21%
2021/05/12	14	24.18	98	24.39	23.90	-84	24,976	-0.34%
2021/05/11	52	27.74	64	28.15	26.55	-12	24,665	-0.05%
2021/05/10	53	27.64	69	27.60	28.15	-16	24,400	-0.07%
2021/05/07	32	27.18	37.1	26.72	26.90	-5.1	24,165	-0.02%
2021/05/06	60	28.04	28	28.48	27.75	32	23,461	0.14%
2021/05/05	31	27.58	20	28.10	27.15	11	22,977	0.05%
2021/05/04	20	27.59	39	26.63	26.95	-19	22,618	-0.08%
2021/05/03	38	29.71	58	29.54	28.90	-20	21,889	-0.09%
2021/04/29	45	29.85	32	29.78	30.35	13	21,318	0.06%
2021/04/28	60.5	29.46	44	29.16	29.10	16.5	20,653	0.08%
2021/04/27	52	29.22	16	29.17	29.60	36	20,455	0.18%
2021/04/26	13	28.59	51	28.87	29.50	-38	19,984	-0.19%
2021/04/23	17	27.60	26.2	27.93	27.75	-9.2	19,492	-0.05%
2021/04/22	47	28.20	59	28.35	27.75	-12	19,188	-0.06%
2021/04/21	63	27.45	49	27.62	28.00	14	18,084	0.08%
2021/04/20	41	27.17	56.4	27.49	27.25	-15.4	17,582	-0.09%
2021/04/19	258	28.27	59.9	28.70	29.25	198.1	16,613	1.19%	大買/鉅額交易
2021/04/16	58	25.83	59	26.39	26.60	-1	15,642	-0.01%
2021/04/15	65	24.52	76	24.43	24.55	-11	14,624	-0.08%
2021/04/14	57	23.20	20	23.21	23.30	37	14,059	0.26%
2021/04/13	28	23.55	31	23.27	23.00	-3	13,785	-0.02%
2021/04/12	69	23.22	15	23.63	24.00	54	13,403	0.40%
2021/04/09	15	22.50	32	22.57	22.75	-17	12,455	-0.14%
2021/04/08	55	20.74	1	20.90	20.70	54	11,908	0.45%
2021/04/07	6	21.34	27.2	21.68	21.65	-21.2	11,716	-0.18%
2021/04/06	5	21.09	40.4	21.28	21.65	-35.4	11,401	-0.31%
2021/04/01	1	20.60	41	20.62	20.75	-40	11,167	-0.36%
2021/03/31	3	20.37	32	20.43	20.60	-29	11,086	-0.26%
2021/03/30	9	20.18	9.1	20.20	20.30	-0.1	11,063	0.00%
2021/03/29	51	20.52	29	20.39	20.55	22	11,150	0.20%
2021/03/26	17	19.64	47	19.66	19.85	-30	11,712	-0.26%
2021/03/25	3	19.00	4	19.09	18.90	-1	11,772	-0.01%
2021/03/24	6	18.69	8	18.75	18.80	-2	11,642	-0.02%
2021/03/23	7	18.83	1	19.20	18.70	6	11,693	0.05%
2021/03/22	1	18.75	7	18.82	18.70	-6	11,829	-0.05%
2021/03/19	20	18.37	35	18.35	18.40	-15	11,856	-0.13%
2021/03/18	0	0.00	3.7	18.89	19.00	-3.7	11,791	-0.03%
2021/03/17	3	18.35	0	0.00	18.25	3	11,855	0.03%
2021/03/16	7	18.63	0	0.00	18.45	7	11,975	0.06%
2021/03/15	4	19.09	1	19.20	18.95	3	11,919	0.03%
2021/03/12	2	18.70	33	19.01	19.00	-31	11,890	-0.26%
2021/03/11	3	18.67	5.6	18.58	18.65	-2.6	11,988	-0.02%
2021/03/10	3	18.67	3	18.78	18.70	0	12,009	0.00%
2021/03/09	36	19.00	14	18.88	18.90	22	12,021	0.18%
2021/03/08	41	18.74	36.1	19.24	18.60	4.9	11,879	0.04%
2021/03/04	12	18.13	0.6	18.20	18.00	11.4	11,609	0.10%
2021/02/26	2	17.75	1	18.25	18.45	1	12,067	0.01%
2021/02/25	44	18.12	1	18.50	18.15	43	12,382	0.35%
2021/02/24	1	17.65	0	0.00	17.70	1	12,395	0.01%
2021/02/23	5	18.73	11	18.25	18.55	-6	12,352	-0.05%
2021/02/22	5.2	17.44	3	17.65	17.65	2.2	12,371	0.02%
2021/02/19	2	17.25	9	16.98	17.35	-7	12,278	-0.06%
2021/02/18	0	0.00	6	16.50	16.45	-6	12,211	-0.05%
2021/02/17	30	16.43	3	16.30	16.25	27	12,275	0.22%
2021/02/05	2	15.40	1	15.65	15.45	1	12,234	0.01%
2021/02/04	0	0.00	3	15.47	15.35	-3	12,381	-0.02%
2021/02/03	0	0.00	25	15.25	15.20	-25	12,703	-0.20%
2021/02/01	25	14.55	2	14.68	15.25	23	13,031	0.18%
2021/01/29	1	15.10	0	0.00	14.85	1	12,945	0.01%
2021/01/28	1	15.20	2	15.25	15.25	-1	12,880	-0.01%
2021/01/25	10	15.90	0	0.00	15.90	10	12,989	0.08%
2021/01/21	0	0.00	3	15.92	15.65	-3	12,941	-0.02%
2021/01/20	2	15.85	102	15.70	15.60	-100	12,877	-0.78%	大賣/
2021/01/19	0	0.00	6	16.55	16.35	-6	12,777	-0.05%
2021/01/18	1	16.15	0	0.00	16.50	1	12,748	0.01%
2021/01/15	1	17.00	0	0.00	16.85	1	12,669	0.01%
2021/01/14	0	0.00	1	17.25	17.25	-1	12,554	-0.01%
2021/01/13	0	0.00	40	17.65	17.65	-40	12,475	-0.32%
2021/01/12	1	17.20	1	17.30	17.10	0	12,357	0.00%
2021/01/11	42	18.05	0	0.00	17.65	42	12,160	0.35%
2021/01/08	4	18.64	0	0.00	18.55	4	11,955	0.03%
2021/01/07	6	19.13	7	19.06	18.95	-1	11,842	-0.01%
2021/01/06	0	0.00	7	18.31	18.60	-7	11,631	-0.06%
2021/01/05	2.8	18.60	0	0.00	18.65	2.8	11,478	0.02%
2021/01/04	11.1	18.89	1	19.10	18.95	10.1	11,339	0.09%
2020/12/31	15	18.90	5	19.15	19.20	10	11,173	0.09%
2020/12/30	7	19.45	69.5	19.39	18.80	-62.5	10,904	-0.57%
2020/12/29	1	18.95	3.1	19.20	19.00	-2.1	10,634	-0.02%
2020/12/28	5	18.80	13	19.22	19.20	-8	10,442	-0.08%
2020/12/25	3	18.45	6	18.44	18.70	-3	10,145	-0.03%
2020/12/24	1	18.20	2.5	18.08	18.25	-1.5	10,001	-0.01%
2020/12/23	7	17.99	6.1	18.02	18.00	0.9	9,878	0.01%
2020/12/22	191	19.36	122	18.62	18.20	69	9,602	0.72%	大買/大賣/
2020/12/21	67	19.04	74.2	18.72	18.50	-7.2	8,606	-0.08%
2020/12/18	4	17.13	2.5	17.30	17.50	1.5	8,117	0.02%
2020/12/17	5	17.33	2	17.55	17.30	3	8,067	0.04%
2020/12/16	9	17.63	15	17.50	17.60	-6	8,056	-0.07%
2020/12/15	3	17.25	11.1	17.40	17.25	-8.1	8,005	-0.10%
2020/12/14	9	17.27	1	17.30	17.25	8	7,868	0.10%
2020/12/11	0	0.00	4.2	16.98	16.95	-4.2	7,721	-0.05%
2020/12/10	0	0.00	3	16.85	16.75	-3	7,584	-0.04%
2020/12/09	15	16.62	0	0.00	16.90	15	7,498	0.20%
2020/12/08	21	16.63	20	16.50	16.45	1	7,613	0.01%
2020/12/07	5	16.50	54	16.56	16.45	-49	7,614	-0.64%
2020/12/04	8	17.12	6	17.00	17.15	2	7,435	0.03%
2020/12/03	27	16.91	0	0.00	17.05	27	7,350	0.37%
2020/12/02	20	16.96	5	16.98	16.80	15	7,497	0.20%
2020/12/01	1	17.15	43	17.39	17.30	-42	7,363	-0.57%
2020/11/30	46	17.70	2	17.70	17.50	44	7,256	0.61%
2020/11/27	3	17.15	111	17.09	17.20	-108	7,042	-1.53%	大賣/鉅額交易
2020/11/26	1	17.20	4	17.18	17.20	-3	6,981	-0.04%
2020/11/25	57	17.25	25	17.29	17.25	32	6,854	0.47%
2020/11/24	31	16.84	10.1	16.74	16.50	20.9	6,479	0.32%
2020/11/23	2	15.70	1.1	15.95	16.10	0.9	6,079	0.01%
2020/11/20	35	15.57	18	15.52	15.65	17	6,133	0.28%
2020/11/19	2	15.65	26	15.45	15.45	-24	6,049	-0.40%
2020/11/16	20	14.60	0	0.00	14.65	20	5,845	0.34%
2020/11/13	0	0.00	1	14.80	14.75	-1	5,869	-0.02%
2020/11/12	2	14.90	1	15.30	14.95	1	5,995	0.02%
2020/11/11	108	15.65	39	15.37	15.40	69	6,370	1.08%	大買/
2020/11/10	0	0.00	11	14.52	14.70	-11	6,087	-0.18%
2020/11/06	62	13.88	0	0.00	13.70	62	5,809	1.07%
2020/11/04	1	13.80	1	13.95	13.80	0	5,805	0.00%
2020/11/02	0	0.00	3	13.10	13.10	-3	5,743	-0.05%
2020/10/29	0	0.00	1	13.15	13.35	-1	5,754	-0.02%
2020/10/28	0.4	13.35	0	0.00	13.25	0.4	5,732	0.01%
2020/10/27	1	13.55	1	13.10	13.45	0	5,714	0.00%
2020/10/21	0	0.00	0.2	13.05	13.15	-0.2	5,648	0.00%
2020/10/15	1	13.00	0	0.00	12.95	1	5,614	0.02%
2020/10/12	0	0.00	1	12.95	12.95	-1	5,554	-0.02%
2020/10/08	0	0.00	4	12.85	12.85	-4	5,539	-0.07%
2020/10/07	0	0.00	2	12.80	12.90	-2	5,529	-0.04%
2020/10/06	2	12.80	30	12.76	12.90	-28	5,537	-0.51%
2020/10/05	0	0.00	8	12.60	12.70	-8	5,559	-0.14%
2020/09/28	0	0.00	96	12.56	12.75	-96	5,570	-1.72%
2020/09/25	0	0.00	2	12.35	12.35	-2	5,564	-0.04%
2020/09/24	30	12.35	3	12.63	12.35	27	5,527	0.49%
2020/09/23	7	13.20	0	0.00	13.00	7	5,419	0.13%
2020/09/21	1	13.70	3	13.83	13.75	-2	5,256	-0.04%
2020/09/18	98	14.05	56	14.16	13.65	42	5,138	0.82%
2020/09/17	55	13.50	0	0.00	13.70	55	4,940	1.11%
2020/09/16	5	13.26	3	13.15	13.15	2	4,845	0.04%
2020/09/15	6	13.13	4	12.90	13.15	2	4,850	0.04%
2020/09/11	2	13.20	4	13.44	13.20	-2	4,744	-0.04%
2020/09/10	5	13.80	3	13.90	13.80	2	4,584	0.04%
2020/09/09	3	13.90	5	13.50	14.00	-2	4,510	-0.04%
2020/09/08	0	0.00	5	13.55	13.85	-5	4,445	-0.11%
2020/09/07	54	14.06	11	14.05	13.80	43	4,340	0.99%
2020/09/04	0	0.00	2	13.05	13.30	-2	4,086	-0.05%
2020/09/03	0	0.00	1	13.20	13.30	-1	4,048	-0.02%
2020/09/02	5	13.30	0	0.00	13.05	5	3,956	0.13%
2020/08/28	0	0.00	3	13.00	12.95	-3	3,775	-0.08%
2020/08/27	1	12.90	16	12.65	12.70	-15	3,722	-0.40%
2020/08/26	15	12.85	40	12.90	12.80	-25	3,663	-0.68%
2020/08/25	0	0.00	3	12.80	12.85	-3	3,422	-0.09%
2020/08/24	3	12.60	1	12.35	12.50	2	3,321	0.06%
2020/08/21	4	12.39	0	0.00	12.50	4	3,245	0.12%
2020/08/20	3	12.50	11	12.52	12.20	-8	3,163	-0.25%
2020/08/19	0	0.00	30.2	12.95	13.00	-30.2	2,978	-1.02%
2020/08/18	9	12.05	10	12.18	12.70	-1	2,796	-0.04%
2020/08/17	27.1	12.50	30	12.41	12.45	-2.9	2,590	-0.11%
2020/08/14	0	0.00	3	11.45	11.45	-3	2,015	-0.15%
2020/08/12	0	0.00	5.5	10.85	10.95	-5.5	1,849	-0.30%
2020/08/11	0	0.00	5	10.85	10.80	-5	1,796	-0.28%
2020/08/10	0	0.00	9	10.70	10.80	-9	1,750	-0.51%
2020/08/07	4	10.50	10	10.60	10.45	-6	1,681	-0.36%
2020/08/06	0	0.00	5.1	10.12	10.05	-5.1	1,543	-0.33%
2020/08/05	0	0.00	3	9.90	10.05	-3	1,513	-0.20%
2020/08/04	0	0.00	1	9.40	9.38	-1	1,478	-0.07%
2020/07/27	4	9.69	0	0.00	9.42	4	1,538	0.26%
2020/07/24	3	9.80	0	0.00	9.77	3	1,548	0.19%
2020/07/10	1	9.90	0	0.00	9.85	1	1,664	0.06%
2020/07/08	4	10.20	4	10.10	10.10	0	1,663	0.00%
2020/07/01	0	0.00	0.1	10.00	10.00	-0.1	1,652	-0.01%
2020/06/29	0	0.00	1	10.05	9.96	-1	1,646	-0.06%
2020/06/24	0	0.00	1	10.25	10.20	-1	1,643	-0.06%
2020/06/18	0	0.00	14.1	10.09	10.05	-14.1	1,589	-0.89%
2020/06/16	0	0.00	3	9.98	9.99	-3	1,595	-0.19%
2020/06/11	1	9.68	0	0.00	9.64	1	1,646	0.06%
2020/06/08	13	10.03	2	9.93	9.97	11	1,732	0.63%
2020/06/05	0	0.00	11	9.73	9.80	-11	1,703	-0.65%
2020/06/04	1	9.62	0	0.00	9.65	1	1,716	0.06%
2020/05/27	1	9.41	0	0.00	9.40	1	1,713	0.06%
2020/05/15	2	9.16	0	0.00	9.31	2	1,700	0.12%
2020/05/14	4	9.29	0	0.00	9.16	4	1,687	0.24%
2020/05/12	1	9.52	0	0.00	9.50	1	1,670	0.06%
2020/05/11	1	9.63	0	0.00	9.62	1	1,655	0.06%
2020/05/08	1	9.73	5	9.89	9.71	-4	1,646	-0.24%
2020/05/04	1	9.67	0	0.00	9.65	1	1,635	0.06%
2020/04/30	0.7	9.97	0	0.00	10.00	0.7	1,630	0.04%
2020/04/29	5	9.80	15	9.79	9.75	-10	1,615	-0.62%
2020/04/28	0	0.00	1	9.67	9.70	-1	1,599	-0.06%
2020/04/27	1	9.81	9	9.68	9.70	-8	1,620	-0.49%
2020/04/24	0	0.00	3	9.12	9.38	-3	1,578	-0.19%
2020/04/21	1	8.90	0	0.00	8.62	1	1,537	0.07%
2020/04/20	1	9.00	0	0.00	9.00	1	1,520	0.07%
2020/04/16	1	9.10	0	0.00	9.10	1	1,506	0.07%
2020/04/14	0	0.00	5	9.19	9.20	-5	1,512	-0.33%
2020/04/13	5	9.10	0	0.00	9.02	5	1,528	0.33%
2020/04/09	0	0.00	6	8.74	8.72	-6	1,679	-0.36%
2020/04/08	0	0.00	0	8.59	8.59	0	1,675	0.00%
2020/03/31	5	8.10	0	0.00	7.97	5	1,671	0.30%
2020/03/26	1	8.04	0	0.00	8.00	1	1,663	0.06%
2020/03/25	1	7.98	0	0.00	7.93	1	1,663	0.06%
2020/03/20	1	7.42	0	0.00	7.62	1	1,771	0.06%
2020/03/19	0	0.00	4	7.20	7.21	-4	1,754	-0.23%
2020/03/13	11	7.84	3.3	7.88	8.16	7.7	1,634	0.47%
2020/03/12	7	8.83	7	8.65	8.65	0	1,579	0.00%
2020/03/10	1	9.14	0	0.00	9.30	1	1,529	0.07%
2020/03/09	6	9.71	0	0.00	9.52	6	1,502	0.40%
2020/03/02	1	9.89	0	0.00	9.84	1	1,460	0.07%
2020/02/27	1	9.97	2	10.05	9.96	-1	1,448	-0.07%
2020/02/26	0	0.00	1	10.00	10.05	-1	1,435	-0.07%
2020/02/20	0	0.00	5	10.26	10.35	-5	1,464	-0.34%
2020/02/14	1	10.05	0	0.00	10.00	1	1,456	0.07%
2020/02/13	0	0.00	10	10.00	10.00	-10	1,462	-0.68%
2020/02/11	2	9.97	0	0.00	10.05	2	1,494	0.13%
2020/02/05	3	10.00	0	0.00	10.00	3	1,481	0.20%
2020/02/03	4	9.78	0	0.00	9.96	4	1,457	0.27%
2020/01/31	4	10.15	0	0.00	10.20	4	1,428	0.28%
2020/01/30	10	10.30	0	0.00	10.10	10	1,414	0.71%
2020/01/16	1	10.90	0	0.00	10.90	1	1,372	0.07%
2020/01/07	3	11.25	8	11.13	11.15	-5	1,467	-0.34%
2020/01/06	17	11.53	0	0.00	11.35	17	1,437	1.18%
2020/01/03	0	0.00	10	11.48	11.55	-10	1,327	-0.75%
2019/12/31	1	11.05	0	0.00	11.10	1	1,235	0.08%
2019/12/30	1	11.10	0	0.00	11.10	1	1,231	0.08%
2019/12/19	0	0.00	1	11.35	11.20	-1	1,184	-0.08%
2019/12/18	3	11.35	1	11.25	11.25	2	1,155	0.17%
2019/11/29	0	0.00	0	10.65	10.65	0	1,080	0.00%
2019/11/26	0	0.00	2	10.75	10.80	-2	1,060	-0.19%
2019/11/19	1	10.65	21.2	10.70	10.80	-20.2	1,060	-1.90%
2019/11/08	0	0.00	20	10.60	10.60	-20	1,071	-1.87%
2019/11/05	0	0.00	20	10.40	10.45	-20	1,084	-1.84%
2019/11/01	1	10.25	0	0.00	10.25	1	1,098	0.09%
2019/10/21	1	10.25	0	0.00	10.30	1	1,127	0.09%
2019/10/18	27	10.15	0	0.00	10.15	27	1,133	2.38%
2019/09/26	5	10.75	5	10.65	10.60	0	1,082	0.00%
2019/09/25	0	0.00	3	10.75	10.75	-3	1,085	-0.28%
2019/09/23	0	0.00	0	10.70	10.65	0	1,083	0.00%
2019/09/19	5	10.50	0	0.00	10.50	5	1,087	0.46%
2019/09/16	1	11.00	10	11.00	10.85	-9	1,093	-0.82%
2019/09/12	0	0.00	5	10.65	10.65	-5	1,050	-0.48%
2019/09/06	0	0.00	2	10.60	10.70	-2	1,057	-0.19%
2019/08/29	1	10.10	0	0.00	10.05	1	1,051	0.10%
2019/08/26	0	0.00	5	9.98	9.97	-5	1,043	-0.48%
2019/08/14	0	0.00	0.2	10.05	10.05	-0.2	1,013	-0.02%
2019/08/13	3	10.10	0	0.00	10.10	3	1,012	0.30%
2019/08/08	0	0.00	3	10.30	10.40	-3	1,001	-0.30%
2019/08/07	4	10.75	0	0.00	10.60	4	978	0.41%
2019/08/05	31	10.95	0	0.00	10.95	31	1,015	3.05%
2019/08/02	10	11.05	0	0.00	11.05	10	1,053	0.95%
2019/07/30	4	11.35	30	11.33	11.35	-26	1,140	-2.28%
2019/07/29	2	11.20	25	11.21	11.20	-23	1,134	-2.03%
2019/07/22	11	11.00	0	0.00	11.05	11	1,153	0.95%
2019/07/19	12	11.00	0	0.00	11.05	12	1,156	1.04%
2019/07/18	1	11.10	0	0.00	11.05	1	1,181	0.08%
2019/07/17	0	0.00	7	11.15	11.10	-7	1,266	-0.55%
2019/07/15	35	11.25	0	0.00	11.25	35	1,283	2.73%
2019/07/12	15	11.25	3	11.30	11.25	12	1,286	0.93%
2019/07/09	1	11.15	0	0.00	11.25	1	1,278	0.08%
2019/07/01	1	11.40	0	0.00	11.40	1	1,417	0.07%
2019/06/18	1	11.30	0	0.00	11.25	1	1,610	0.06%
2019/06/14	0.5	11.20	0	0.00	11.25	0.5	1,627	0.03%
2019/06/04	0	0.00	4	11.25	11.20	-4	1,636	-0.24%
2019/05/21	14	11.01	4	11.05	11.10	10	1,854	0.54%
2019/05/20	1	10.95	0	0.00	10.95	1	1,870	0.05%
2019/05/17	2	11.10	0	0.00	11.00	2	1,885	0.11%
2019/05/14	20	10.95	0	0.00	11.10	20	1,920	1.04%
2019/05/13	35	11.15	0	0.00	11.10	35	1,908	1.83%
2019/05/10	3	11.60	6	11.55	11.55	-3	1,911	-0.16%
2019/05/09	4	11.86	0	0.00	11.80	4	1,873	0.21%
2019/05/06	2	12.40	0	0.00	12.40	2	1,804	0.11%
2019/05/03	0	0.00	6	12.55	12.65	-6	1,803	-0.33%
2019/04/25	0	0.00	4	12.75	12.75	-4	1,831	-0.22%
2019/04/24	5	12.90	0	0.00	12.80	5	1,815	0.28%
2019/04/23	8	12.80	2	12.85	12.85	6	1,789	0.34%
2019/04/22	1	12.50	0	0.00	12.50	1	1,707	0.06%
2019/04/18	0	0.00	1	12.15	12.10	-1	1,711	-0.06%
2019/04/16	0	0.00	0	12.25	12.30	0	1,738	0.00%
2019/04/12	1	12.35	0	0.00	12.35	1	1,722	0.06%
2019/04/11	1	12.30	0	0.00	12.40	1	1,727	0.06%
2019/04/10	2	12.60	0	0.00	12.65	2	1,693	0.12%
2019/04/09	8	12.45	0	0.00	12.40	8	1,657	0.48%
2019/04/08	10	12.20	0	0.00	12.40	10	1,626	0.61%
2019/04/02	0	0.00	26	12.20	12.25	-26	1,565	-1.66%
2019/03/21	0	13.40	0	0.00	13.40	0	1,391	0.00%
2019/03/19	0	0.00	1	13.25	13.20	-1	1,480	-0.07%
2019/03/18	0	0.00	10	13.25	13.25	-10	1,466	-0.68%
2019/03/08	10	12.95	0	0.00	13.05	10	1,573	0.64%
2019/03/07	0.6	13.05	0	0.00	13.10	0.6	1,599	0.04%
2019/02/27	0.2	13.20	2	13.30	13.20	-1.8	1,624	-0.11%
2019/02/26	0	0.00	1	13.05	13.00	-1	1,601	-0.06%
2019/02/21	1	12.90	0	0.00	13.00	1	1,559	0.06%
2019/02/19	1	12.90	3	12.90	12.95	-2	1,472	-0.14%
2019/02/18	1	12.65	0	0.00	12.70	1	1,465	0.07%
2019/02/13	0	0.00	1	12.30	12.30	-1	1,432	-0.07%
2019/02/11	6	12.25	0	0.00	12.05	6	1,438	0.42%
2019/01/29	4	12.20	0	0.00	12.25	4	1,396	0.29%
2019/01/28	2	12.45	0	0.00	12.40	2	1,405	0.14%
2019/01/23	0	0.00	3	12.65	12.70	-3	1,407	-0.21%
2019/01/22	20	12.65	3	12.65	12.70	17	1,419	1.20%
2019/01/14	0	0.00	1	12.25	12.20	-1	1,623	-0.06%
2019/01/10	0	0.00	3	12.30	12.20	-3	1,706	-0.18%
2019/01/09	0	0.00	1	12.25	12.25	-1	1,707	-0.06%
2019/01/08	0	0.00	6	12.09	12.05	-6	1,692	-0.35%
2018/12/21	1	11.60	0	0.00	11.85	1	1,894	0.05%
2018/12/20	1	11.75	0	0.00	11.65	1	1,890	0.05%
2018/12/11	3	11.95	0	0.00	11.90	3	1,916	0.16%
2018/12/10	1	11.85	0	0.00	11.85	1	1,925	0.05%
2018/12/05	0	0.00	2	12.15	12.20	-2	1,918	-0.10%
2018/12/04	0	0.00	1	12.50	12.45	-1	1,929	-0.05%
2018/12/03	0	0.00	1	12.40	12.40	-1	1,919	-0.05%
2018/11/22	2	11.85	0	0.00	11.75	2	1,895	0.11%
2018/11/15	3	11.30	0	0.00	11.25	3	1,887	0.16%
2018/11/07	2	11.70	0	0.00	11.70	2	2,010	0.10%
2018/11/02	4	11.59	0	0.00	11.50	4	2,250	0.18%
2018/11/01	1	11.60	0	0.00	11.70	1	2,261	0.04%
2018/10/30	2	10.95	0	0.00	11.10	2	2,270	0.09%
2018/10/25	3	11.10	0	0.00	10.90	3	2,235	0.13%
2018/10/24	6	12.08	0	0.00	11.90	6	2,152	0.28%
2018/10/11	1	13.25	0	0.00	13.05	1	1,987	0.05%
2018/09/26	0	0.00	1	15.70	15.70	-1	2,534	-0.04%
2018/09/21	1	15.35	0	0.00	15.70	1	2,522	0.04%
2018/09/07	0	0.00	1	14.95	14.85	-1	2,597	-0.04%
2018/09/06	1	14.75	0	0.00	14.85	1	2,592	0.04%
2018/08/24	0	0.00	1	15.65	15.70	-1	2,684	-0.04%
2018/08/23	1	15.65	0	0.00	15.65	1	2,716	0.04%
2018/08/17	2	15.60	0	0.00	15.40	2	2,811	0.07%
2018/08/15	1	16.00	0	0.00	15.60	1	2,814	0.04%
2018/08/03	1	18.25	0	0.00	18.30	1	3,036	0.03%
2018/07/17	0	0.00	1	19.00	18.85	-1	3,288	-0.03%
2018/07/16	1	18.70	6	18.94	19.05	-5	3,271	-0.15%
2018/07/13	0	0.00	80	20.91	21.00	-80	3,163	-2.53%
2018/07/12	2	20.35	0	0.00	20.50	2	3,011	0.07%
2018/07/02	0	0.00	2	20.65	20.60	-2	3,368	-0.06%
2018/06/25	2	20.35	0	0.00	20.30	2	3,327	0.06%
2018/06/11	0	0.00	1	20.90	20.85	-1	3,619	-0.03%
2018/06/06	0	0.00	10	20.50	20.55	-10	3,587	-0.28%
2018/05/30	0	0.00	4	20.16	20.00	-4	3,580	-0.11%
2018/05/29	0	0.00	1	20.50	20.35	-1	3,546	-0.03%
2018/05/25	2	20.85	2	20.70	20.65	0	3,530	0.00%
2018/05/24	2	20.90	0	0.00	20.80	2	3,522	0.06%
2018/05/23	10	20.95	1	21.20	21.00	9	3,516	0.26%
2018/05/22	2	20.90	0	0.00	20.80	2	3,477	0.06%
2018/05/21	4	21.33	61	21.50	21.25	-57	3,453	-1.65%
2018/05/18	1	20.60	0	0.00	21.10	1	3,305	0.03%
2018/05/16	60	20.11	0	0.00	20.00	60	3,181	1.89%
2018/05/15	0	0.00	1	20.10	20.10	-1	3,191	-0.03%
2018/05/11	0	0.00	0.8	19.85	19.95	-0.8	3,233	-0.03%
2018/05/09	1	20.05	1	20.00	20.00	0	3,203	0.00%
2018/05/08	0	0.00	2	19.95	20.05	-2	3,199	-0.06%
2018/05/07	1	19.60	0	0.00	19.50	1	3,163	0.03%
2018/05/03	0	0.00	1	19.70	19.70	-1	3,155	-0.03%
2018/04/30	0	0.00	1	19.85	19.85	-1	3,168	-0.03%
2018/04/27	3	19.73	0	0.00	19.70	3	3,192	0.09%
2018/04/18	50	20.35	50	20.60	20.35	0	3,247	0.00%
2018/04/17	48	20.60	48	21.05	20.60	0	3,232	0.00%
2018/04/13	50	20.30	55	20.13	20.30	-5	3,159	-0.16%
2018/04/10	20	19.55	20	19.65	19.60	0	3,081	0.00%
2018/04/02	0	0.00	1	19.00	19.05	-1	3,059	-0.03%
2018/03/28	0	0.00	2	18.85	18.85	-2	3,342	-0.06%
2018/03/26	1	18.90	0	0.00	18.90	1	3,391	0.03%
2018/03/23	2	18.90	0	0.00	19.00	2	3,408	0.06%
2018/03/14	0	0.00	1	18.20	18.30	-1	3,504	-0.03%
2018/03/13	0	0.00	1	18.10	18.00	-1	3,665	-0.03%
2018/03/12	1	17.90	0	0.00	17.95	1	4,023	0.02%
2018/03/09	1	17.80	1	17.95	17.85	0	4,286	0.00%
2018/03/07	1	18.05	0	0.00	18.10	1	4,521	0.02%
2018/03/05	0	0.00	1	18.20	18.05	-1	4,793	-0.02%
2018/03/01	0	0.00	1	18.50	18.55	-1	4,842	-0.02%
2018/02/26	1	18.50	0	0.00	18.45	1	4,976	0.02%
2018/02/08	1	17.75	2	17.60	17.70	-1	5,197	-0.02%
2018/02/07	1	16.90	1	17.30	16.95	0	5,199	0.00%
2018/02/06	2	16.85	1	16.50	16.75	1	5,334	0.02%
2018/02/02	0	0.00	2	18.53	18.45	-2	5,525	-0.04%
2018/02/01	1	18.45	0	0.00	18.40	1	5,598	0.02%
2018/01/31	0	0.00	1	18.40	18.40	-1	5,637	-0.02%
2018/01/30	1	18.55	0	0.00	18.50	1	5,693	0.02%
2018/01/29	1	18.60	0	0.00	18.55	1	6,006	0.02%
2018/01/24	0	0.00	1	18.70	18.80	-1	5,985	-0.02%
2018/01/18	1	19.00	1	19.10	18.90	0	6,014	0.00%
2018/01/17	0	0.00	1	19.05	19.00	-1	6,005	-0.02%
2018/01/16	2	19.00	0	0.00	19.10	2	5,992	0.03%
2018/01/15	0	0.00	1	19.40	19.05	-1	6,003	-0.02%
2018/01/12	1	19.65	0	0.00	19.45	1	6,026	0.02%
2018/01/11	2	19.30	0	0.00	19.35	2	6,050	0.03%
2018/01/10	0	0.00	2	19.70	19.65	-2	6,029	-0.03%
2018/01/09	2	19.65	2	19.45	19.70	0	6,048	0.00%
2018/01/08	2	19.50	0	0.00	19.45	2	6,067	0.03%
2018/01/05	0	0.00	3	19.20	19.30	-3	5,948	-0.05%
2018/01/04	0	0.00	1	18.75	18.80	-1	5,918	-0.02%