精成科 (6191)-元富-嘉義券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
76.0
漲跌
▲1.0
漲幅
+1.33%
成交量
7,076張
產業
上市電子零組件類股
523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

精成科 (6191)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/23	1	75.40	0	0.00	76.00	1	5,582	0.02%
2024/05/22	0	0.00	10	75.00	75.00	-10	5,517	-0.18%
2024/05/21	1	71.00	1	71.70	73.10	0	5,474	0.00%
2024/05/17	0	71.80	0	0.00	71.20	0	5,445	0.00%
2024/05/16	0	0.00	2	74.05	72.50	-2	5,440	-0.04%
2024/05/15	1	75.40	0	0.00	72.90	1	5,482	0.02%
2024/05/14	0	0.00	2	71.95	73.80	-2	5,551	-0.04%
2024/05/13	2	70.60	0	0.00	70.60	2	5,498	0.04%
2024/05/10	1	71.40	1	71.90	71.20	0	5,490	0.00%
2024/05/09	0	0.00	3	74.80	72.60	-3	5,430	-0.06%
2024/05/08	0	0.00	3	74.77	75.00	-3	5,347	-0.06%
2024/05/07	1	73.70	0	73.50	74.20	1	5,312	0.02%
2024/05/06	2	74.00	1	74.00	74.20	1	5,283	0.02%
2024/05/03	0	0.00	4	73.65	73.20	-4	5,287	-0.08%
2024/05/02	0	0.00	3	73.60	72.70	-3	5,272	-0.06%
2024/04/30	0	0.00	0	72.40	73.10	0	5,283	0.00%
2024/04/29	0	70.80	1	72.70	73.10	-1	5,240	-0.02%
2024/04/24	0	0.00	2	68.90	69.50	-2	5,205	-0.04%
2024/04/23	1.3	66.69	0	0.00	67.80	1.3	5,208	0.02%
2024/04/22	5.3	68.59	4	67.98	67.20	1.3	5,212	0.02%
2024/04/19	5	69.74	6	70.38	70.40	-1	5,171	-0.02%
2024/04/18	1	69.40	1	70.00	71.00	0	5,113	0.00%
2024/04/16	3	69.00	4	68.88	69.00	-1	5,072	-0.02%
2024/04/15	1	69.00	1	70.00	69.60	0	5,015	0.00%
2024/04/12	2	70.80	0	0.00	69.70	2	4,968	0.04%
2024/04/11	4	70.03	4	70.33	70.80	0	4,920	0.00%
2024/04/10	5	71.02	0	0.00	70.50	5	4,923	0.10%
2024/04/09	0	0.00	1	72.10	72.20	-1	4,895	-0.02%
2024/04/08	1	71.40	41	72.00	71.90	-40	4,898	-0.82%
2024/04/03	1	71.80	2	72.05	72.00	-1	4,898	-0.02%
2024/04/02	3	72.10	2	73.10	72.60	1	4,894	0.02%
2024/04/01	2	72.45	3	72.23	72.70	-1	4,893	-0.02%
2024/03/29	2	72.75	6	72.93	72.70	-4	4,908	-0.08%
2024/03/28	12	74.94	14	75.44	73.70	-2	4,829	-0.04%
2024/03/27	6	71.55	4	72.33	73.20	2	4,646	0.04%
2024/03/26	0	0.00	1	69.70	69.40	-1	4,591	-0.02%
2024/03/25	2	71.65	0	0.00	71.20	2	4,596	0.04%
2024/03/22	3	72.03	2	73.45	71.40	1	4,705	0.02%
2024/03/21	11	74.30	9	74.08	73.60	2	4,720	0.04%
2024/03/20	7	71.73	13	73.51	76.10	-6	4,459	-0.14%
2024/03/19	1	69.80	65	68.58	69.20	-64	3,975	-1.61%
2024/03/18	0	0.00	1	66.70	66.40	-1	3,794	-0.03%
2024/03/15	0	0.00	1	65.60	64.90	-1	3,791	-0.03%
2024/03/14	3	65.53	0	0.00	65.30	3	3,792	0.08%
2024/03/11	11	63.51	0	0.00	63.50	11	3,882	0.28%
2024/03/08	2	64.95	0	0.00	64.10	2	3,929	0.05%
2024/03/07	1	67.90	0	68.00	67.60	1	3,999	0.02%
2024/03/05	2	68.30	2	67.46	68.70	0	4,495	0.00%
2024/03/04	0	0.00	10	66.40	66.30	-10	4,448	-0.22%
2024/03/01	10	66.50	1	65.80	66.00	9	4,454	0.20%
2024/02/29	0	65.60	0	0.00	65.30	0	4,433	0.00%
2024/02/27	4	66.70	1	66.40	66.30	3	4,396	0.07%
2024/02/26	1	67.30	0	0.00	67.50	1	4,382	0.02%
2024/02/23	0	0.00	1	69.00	68.10	-1	4,407	-0.02%
2024/02/22	0	0.00	12	68.20	68.10	-12	4,525	-0.27%
2024/02/21	2	68.70	10	69.10	68.90	-8	4,550	-0.18%
2024/02/20	0	0.00	0	69.40	69.30	0	4,590	0.00%
2024/02/19	0	0.00	2	69.30	69.80	-2	4,588	-0.04%
2024/02/15	0	0.00	6	66.84	69.20	-6	4,553	-0.13%
2024/02/05	1	64.00	0	0.00	64.30	1	4,455	0.02%
2024/02/01	0	0.00	0	64.70	64.90	0	4,540	0.00%
2024/01/31	1	64.30	1	64.10	63.90	0	4,574	0.00%
2024/01/26	0	0.00	4	65.20	64.80	-4	4,802	-0.08%
2024/01/25	2	64.00	0	0.00	63.50	2	5,147	0.04%
2024/01/24	3	65.23	2	66.75	64.70	1	5,724	0.02%
2024/01/23	0	65.50	0	0.00	65.80	0	5,960	0.00%
2024/01/22	1	65.20	1	65.90	64.90	0	5,958	0.00%
2024/01/19	6	64.40	0	0.00	64.30	6	5,961	0.10%
2024/01/18	2	65.25	0	0.00	65.10	2	5,978	0.03%
2024/01/17	2	65.65	3	65.87	65.20	-1	5,970	-0.02%
2024/01/16	0	0.00	2	65.30	65.50	-2	5,952	-0.03%
2024/01/15	1	65.00	2	65.20	65.00	-1	5,946	-0.02%
2024/01/12	10	63.00	1	63.20	63.00	9	5,930	0.15%
2024/01/10	3	62.73	2	62.40	62.90	1	6,019	0.02%
2024/01/09	1	63.50	0	0.00	63.20	1	6,001	0.02%
2024/01/08	2	64.25	2	64.40	64.10	0	6,040	0.00%
2024/01/05	2	64.90	0	0.00	64.50	2	6,074	0.03%
2024/01/04	0	0.00	2	65.10	65.10	-2	6,078	-0.03%
2024/01/03	2	65.35	1	65.30	65.10	1	6,124	0.02%
2024/01/02	1	64.30	3	64.90	65.20	-2	6,245	-0.03%
2023/12/29	1	64.00	1	64.50	64.50	0	6,259	0.00%
2023/12/28	2	63.90	1	63.90	63.70	1	6,278	0.02%
2023/12/27	3	64.27	1	64.10	64.30	2	6,348	0.03%
2023/12/26	6	63.63	5	63.78	64.30	1	6,403	0.02%
2023/12/25	3	63.87	3	63.30	63.70	0	6,357	0.00%
2023/12/22	41	64.10	6	64.47	64.90	35	6,298	0.56%
2023/12/21	5	64.34	7	63.94	64.00	-2	6,269	-0.03%
2023/12/20	2	65.10	3	65.27	64.80	-1	6,269	-0.02%
2023/12/19	6	64.78	2	64.60	65.30	4	6,272	0.06%
2023/12/18	0	0.00	1	68.90	68.00	-1	6,152	-0.02%
2023/12/14	0	0.00	9	73.29	73.40	-9	5,987	-0.15%
2023/12/06	0	0.00	1	72.00	71.00	-1	6,245	-0.02%
2023/12/05	2	68.35	0	0.00	70.00	2	6,364	0.03%
2023/12/04	4	71.30	4.3	71.34	70.10	-0.3	6,681	0.00%
2023/12/01	1	69.30	3	69.40	70.50	-2	6,663	-0.03%
2023/11/30	3.3	67.07	77	66.53	69.00	-73.8	6,466	-1.14%
2023/11/29	3	64.20	0	0.00	64.20	3	6,214	0.05%
2023/11/28	5	63.00	1	63.00	63.20	4	6,221	0.06%
2023/11/27	2	61.85	0	0.00	61.90	2	6,258	0.03%
2023/11/23	2	62.15	2	61.65	61.50	0	6,357	0.00%
2023/11/22	3	62.23	1	61.80	61.80	2	6,400	0.03%
2023/11/21	8	64.60	5	64.56	62.80	3	6,460	0.05%
2023/11/20	7	63.93	0	0.00	64.60	7	6,567	0.11%
2023/11/17	0	0.00	1	64.30	64.50	-1	6,575	-0.02%
2023/11/16	1	62.50	0	0.00	63.10	1	6,614	0.02%
2023/11/15	0	0.00	2	63.90	63.30	-2	6,703	-0.03%
2023/11/14	1	62.70	53	63.00	63.00	-52	6,751	-0.77%
2023/11/13	1	63.00	1	61.80	61.90	0	6,837	0.00%
2023/11/10	4	61.78	0	0.00	62.00	4	6,927	0.06%
2023/11/09	3	63.03	1	63.40	63.40	2	7,017	0.03%
2023/11/07	3	63.87	1	64.30	63.40	2	7,139	0.03%
2023/11/06	2	63.10	2	63.65	64.00	0	7,240	0.00%
2023/11/03	0	0.00	7	62.51	62.40	-7	7,229	-0.10%
2023/11/02	5	62.12	5	63.54	63.90	0	7,160	0.00%
2023/11/01	59	57.43	7	59.53	61.20	52	6,866	0.76%
2023/10/31	2	61.15	15	61.51	61.60	-13	6,314	-0.21%
2023/10/27	6	56.08	20	55.70	56.00	-14	6,205	-0.23%
2023/10/26	18	54.78	18	55.22	54.90	0	6,275	0.00%
2023/10/24	3	54.70	3	55.00	55.70	0	6,364	0.00%
2023/10/23	3	53.70	3	54.70	54.30	0	6,446	0.00%
2023/10/20	25	53.48	25	54.16	53.90	0	6,629	0.00%
2023/10/19	40	55.00	0	0.00	55.00	40	6,661	0.60%
2023/10/18	9	53.67	11	54.01	54.30	-2	6,673	-0.03%
2023/10/17	20	57.10	20	56.60	55.40	0	6,673	0.00%
2023/10/13	4	56.75	4	57.28	56.60	0	7,113	0.00%
2023/10/12	1	58.20	0	0.00	58.00	1	7,355	0.01%
2023/10/11	2	57.05	0	0.00	57.40	2	7,465	0.03%
2023/10/06	22	59.89	4	59.98	57.80	18	7,486	0.24%
2023/10/05	10	62.40	6	62.12	61.90	4	7,397	0.05%
2023/10/04	16	61.90	16	62.40	62.70	0	7,446	0.00%
2023/10/03	12	63.53	13	63.15	63.10	-1	7,513	-0.01%
2023/10/02	0	0.00	2	63.70	64.60	-2	7,555	-0.03%
2023/09/28	9	62.13	8	62.00	62.00	1	7,521	0.01%
2023/09/27	11	61.38	10	61.74	61.70	1	7,551	0.01%
2023/09/26	5	61.84	6	62.32	62.20	-1	7,565	-0.01%
2023/09/25	1	62.20	0	0.00	62.20	1	7,573	0.01%
2023/09/22	9	57.80	10	58.72	59.60	-1	7,532	-0.01%
2023/09/21	9	60.18	37	60.02	59.60	-28	7,598	-0.37%
2023/09/20	2	62.20	1	61.30	61.30	1	7,734	0.01%
2023/09/19	1	63.20	0	0.00	62.80	1	7,802	0.01%
2023/09/18	0	0.00	3	62.90	62.30	-3	7,809	-0.04%
2023/09/15	0	0.00	3.2	62.18	61.90	-3.2	7,808	-0.04%
2023/09/14	0	0.00	14	61.00	61.80	-14	7,723	-0.18%
2023/09/13	0	0.00	4.5	60.47	60.40	-4.5	7,665	-0.06%
2023/09/11	9	58.73	6	58.70	58.70	3	7,563	0.04%
2023/09/08	12	61.09	10	61.47	61.00	2	7,459	0.03%
2023/09/07	6	61.72	4	62.43	60.90	2	7,295	0.03%
2023/09/06	16	60.06	35.3	59.33	60.50	-19.3	6,934	-0.28%
2023/09/05	15	58.12	17	58.12	58.60	-2	6,852	-0.03%
2023/09/04	1	55.70	2	55.95	56.10	-1	6,782	-0.01%
2023/08/31	0	0.00	1	55.40	56.80	-1	6,881	-0.01%
2023/08/30	2	55.70	0	0.00	54.90	2	6,913	0.03%
2023/08/29	1	54.60	1	55.00	55.10	0	6,913	0.00%
2023/08/28	0	0.00	1	57.50	55.90	-1	6,888	-0.01%
2023/08/25	3	57.10	6	56.23	57.40	-3	6,919	-0.04%
2023/08/24	1	53.90	5	55.82	55.90	-4	6,840	-0.06%
2023/08/22	5	58.84	5	58.44	58.80	0	6,650	0.00%
2023/08/21	0	0.00	1	57.60	58.00	-1	6,629	-0.02%
2023/08/18	17	56.19	15	55.90	55.80	2	6,599	0.03%
2023/08/17	2	55.95	0	0.00	56.20	2	6,552	0.03%
2023/08/16	1	54.00	0	0.00	54.10	1	6,509	0.02%
2023/08/15	15	52.70	18	52.99	53.40	-3	6,428	-0.05%
2023/08/14	0	0.00	1	51.10	51.70	-1	6,322	-0.02%
2023/08/10	1	52.10	4	52.70	52.10	-3	6,240	-0.05%
2023/08/09	0	0.00	5	51.92	51.80	-5	6,149	-0.08%
2023/08/07	4	49.44	13	50.52	50.90	-9	6,165	-0.15%
2023/08/04	2	48.10	11	48.09	49.05	-9	6,241	-0.14%
2023/08/02	2	49.00	7	48.46	48.25	-5	6,212	-0.08%
2023/08/01	3	50.20	0	0.00	50.40	3	6,216	0.05%
2023/07/31	1	52.00	5	51.72	51.30	-4	6,527	-0.06%
2023/07/28	1	50.10	1	50.90	51.20	0	6,583	0.00%
2023/07/26	6	50.83	1	51.90	51.10	5	6,442	0.08%
2023/07/25	13	51.77	3	51.50	51.40	10	6,337	0.16%
2023/07/24	2	48.38	8	49.11	49.10	-6	6,126	-0.10%
2023/07/21	9	47.70	5	48.22	48.45	4	6,069	0.07%
2023/07/20	3	48.62	1	49.25	48.20	2	6,029	0.03%
2023/07/19	7	49.19	11	48.87	48.10	-4	5,952	-0.07%
2023/07/18	63	49.81	3	49.25	50.80	60	5,773	1.04%
2023/07/17	25	52.56	12	52.70	52.50	13	5,479	0.24%
2023/07/14	13	48.70	13	48.68	49.45	0	5,214	0.00%
2023/07/13	2	48.28	4	48.41	47.95	-2	5,110	-0.04%
2023/07/12	1	48.10	0	0.00	47.50	1	5,038	0.02%
2023/07/11	0	0.00	2.8	47.28	47.30	-2.8	4,997	-0.06%
2023/07/10	2	45.70	2	46.00	46.05	0	4,919	0.00%
2023/07/07	12	46.63	12	46.39	47.30	0	4,812	0.00%
2023/07/06	1	48.35	1	48.80	48.20	0	4,772	0.00%
2023/07/05	0	0.00	3	47.67	47.75	-3	4,694	-0.06%
2023/07/04	10	46.77	2	47.15	47.05	8	4,681	0.17%
2023/07/03	52	47.19	11	47.27	47.20	41	4,655	0.88%
2023/06/30	4	45.75	3	46.13	45.90	1	4,678	0.02%
2023/06/29	16.2	45.54	19.1	45.80	46.20	-3	4,640	-0.06%
2023/06/28	7	46.70	7	46.59	46.80	0	4,514	0.00%
2023/06/27	7	44.60	2.5	43.72	44.50	4.5	4,337	0.10%
2023/06/26	1	43.60	1	44.00	44.15	0	4,197	0.00%
2023/06/21	3	42.95	8	43.05	43.20	-5	4,175	-0.12%
2023/06/20	2	42.15	0	0.00	42.20	2	4,117	0.05%
2023/06/15	7	42.45	7	42.30	42.60	0	4,317	0.00%
2023/06/14	0	0.00	3	42.52	42.50	-3	4,289	-0.07%
2023/06/13	1	42.20	1	42.00	42.25	0	4,282	0.00%
2023/06/09	1	41.65	3	42.10	42.20	-2	4,246	-0.05%
2023/06/08	3	41.57	0	0.00	41.65	3	4,211	0.07%
2023/06/07	1	42.05	1	41.30	42.00	0	4,177	0.00%
2023/06/05	2.5	40.47	0	0.00	40.45	2.5	4,008	0.06%
2023/06/02	1	40.00	3	39.78	39.70	-2	3,934	-0.05%
2023/06/01	2	39.65	1	39.70	39.75	1	3,952	0.03%
2023/05/31	3	38.55	5	39.04	39.15	-2	3,925	-0.05%
2023/05/30	1	39.30	0	0.00	39.55	1	3,822	0.03%
2023/05/29	0	0.00	3	39.75	39.75	-3	3,788	-0.08%
2023/05/26	25	40.27	30	39.10	39.15	-5	3,754	-0.13%
2023/05/25	21	39.91	20	40.20	40.20	1	3,676	0.03%
2023/05/24	12	39.53	4	39.34	39.60	8	3,587	0.22%
2023/05/23	2	38.90	2	38.35	38.80	0	3,503	0.00%
2023/05/22	0	0.00	15	38.50	38.50	-15	3,467	-0.43%
2023/05/18	17	37.83	3	37.75	37.75	14	3,357	0.42%
2023/05/17	3	37.85	1	37.60	37.55	2	3,354	0.06%
2023/05/16	0	0.00	3	37.33	37.50	-3	3,265	-0.09%
2023/05/15	0	0.00	1	37.40	37.40	-1	3,211	-0.03%
2023/05/12	2	37.65	0	0.00	37.65	2	3,149	0.06%
2023/05/10	1	37.05	27	37.41	37.65	-26	2,987	-0.87%
2023/05/09	1	36.55	2	36.45	36.40	-1	2,823	-0.04%
2023/05/08	2	36.95	6	36.92	36.85	-4	2,788	-0.14%
2023/05/05	22	36.82	3.5	37.16	36.45	18.5	2,680	0.69%
2023/05/04	1	36.75	91	37.30	37.30	-90	2,307	-3.90%
2023/05/02	0	0.00	0.6	33.70	34.15	-0.6	2,163	-0.03%
2023/04/28	1	33.70	7	33.75	33.80	-6	2,157	-0.28%
2023/04/25	0	33.80	0	0.00	32.95	0	2,123	0.00%
2023/04/20	0	0.00	0.5	34.00	33.90	-0.5	2,048	-0.02%
2023/04/14	0	0.00	3	34.20	34.10	-3	1,923	-0.16%
2023/04/11	0	0.00	1	34.35	34.30	-1	1,843	-0.05%
2023/04/10	0	33.70	31	33.75	33.75	-31	1,732	-1.79%
2023/04/07	0	0.00	15	33.76	33.85	-15	1,708	-0.88%
2023/03/31	4	33.79	1	33.80	33.85	3	1,612	0.19%
2023/03/30	0	0.00	2	33.40	33.35	-2	1,504	-0.13%
2023/03/29	40	33.50	0	0.00	33.20	40	1,489	2.69%
2023/03/24	0	0.00	4	33.40	33.30	-4	1,413	-0.28%
2023/03/23	3	33.08	2	33.10	33.10	1	1,356	0.07%
2023/03/22	8	33.18	4	33.36	33.10	4	1,330	0.30%
2023/03/21	6	33.25	11	33.41	33.50	-5	1,244	-0.40%
2023/03/20	0	0.00	3	31.65	31.75	-3	1,054	-0.28%
2023/03/17	0	0.00	2	31.40	31.45	-2	1,051	-0.19%
2023/03/14	0	0.00	2	31.40	31.45	-2	1,023	-0.20%
2023/03/10	0	0.00	3	31.60	31.35	-3	965	-0.31%
2023/03/09	11	31.63	0	0.00	31.50	11	961	1.14%
2023/03/08	2	31.75	2.7	31.65	31.80	-0.7	968	-0.07%
2023/03/07	0	0.00	10	31.60	31.60	-10	950	-1.05%
2023/03/06	14	31.51	0	0.00	31.40	14	921	1.52%
2023/02/21	0	0.00	0.3	29.95	29.75	-0.3	823	-0.03%
2023/02/20	5.2	29.97	0	0.00	29.95	5.2	842	0.62%
2023/02/10	1	29.10	1	28.85	28.85	0	969	0.00%
2023/02/03	0	0.00	1	29.60	29.60	-1	1,154	-0.09%
2023/02/02	6	29.57	1	29.70	29.70	5	1,151	0.43%
2023/02/01	0	0.00	2	29.13	29.25	-2	1,131	-0.18%
2023/01/10	0	0.00	1	28.10	28.10	-1	1,152	-0.09%
2023/01/09	2	28.08	1	28.15	28.10	1	1,160	0.09%
2023/01/05	1	27.75	0	0.00	27.80	1	1,182	0.08%
2022/12/29	1	27.10	1	27.40	27.40	0	1,226	0.00%
2022/12/14	0	0.00	1	28.95	28.95	-1	1,270	-0.08%
2022/12/13	1	28.80	0	0.00	28.65	1	1,265	0.08%
2022/12/01	5	30.25	0	0.00	30.20	5	1,196	0.42%
2022/11/24	5	29.25	0	0.00	29.40	5	1,174	0.43%
2022/11/17	0	0.00	2	30.05	30.00	-2	1,185	-0.17%
2022/11/16	1	29.90	1	29.80	29.80	0	1,171	0.00%
2022/11/15	0	0.00	1	29.85	29.85	-1	1,158	-0.09%
2022/11/11	2	29.95	2	29.55	29.55	0	1,146	0.00%
2022/11/10	0	0.00	3	29.35	29.55	-3	1,172	-0.26%
2022/11/09	1	29.15	2	29.40	29.35	-1	1,170	-0.09%
2022/11/08	1	29.00	0	0.00	28.70	1	1,158	0.09%
2022/11/07	1	29.20	1	28.95	28.95	0	1,170	0.00%
2022/11/04	3	29.07	11	29.07	29.00	-8	1,219	-0.66%
2022/11/03	0	0.00	1	28.80	28.95	-1	1,200	-0.08%
2022/11/01	1	26.88	3	27.23	27.35	-2	1,185	-0.17%
2022/10/31	0	0.00	1	25.80	25.80	-1	1,155	-0.09%
2022/10/28	0	0.00	1	25.25	25.25	-1	1,168	-0.09%
2022/10/26	1	25.00	1	24.70	24.70	0	1,177	0.00%
2022/10/25	0	0.00	1	25.00	25.00	-1	1,178	-0.08%
2022/10/24	1	25.45	0	0.00	25.35	1	1,190	0.08%
2022/10/21	1	25.20	1	25.35	25.20	0	1,187	0.00%
2022/10/14	2	25.08	0	0.00	24.95	2	1,191	0.17%
2022/10/13	2	24.80	2	23.80	23.80	0	1,199	0.00%
2022/10/12	2	25.45	1	25.70	25.20	1	1,194	0.08%
2022/10/11	0	0.00	2	25.63	25.50	-2	1,191	-0.17%
2022/10/06	0	0.00	5	26.50	26.50	-5	1,206	-0.41%
2022/10/05	2	26.13	1	25.95	25.95	1	1,198	0.08%
2022/09/30	0	0.00	1	25.25	25.35	-1	1,220	-0.08%
2022/09/29	2	24.83	1	25.30	25.25	1	1,226	0.08%
2022/09/27	1	25.50	0	0.00	25.55	1	1,230	0.08%
2022/09/26	1	26.10	0	0.00	25.40	1	1,245	0.08%
2022/09/22	2	27.05	0.8	27.00	27.00	1.2	1,297	0.09%
2022/09/20	1	27.45	0	0.00	27.65	1	1,316	0.08%
2022/09/19	0	0.00	2	27.60	27.30	-2	1,331	-0.15%
2022/09/15	0	0.00	1	28.10	28.00	-1	1,358	-0.07%
2022/09/08	10	27.60	1	27.35	27.55	9	1,469	0.61%
2022/09/07	1	27.15	0	0.00	27.00	1	1,630	0.06%
2022/09/06	1	27.65	0	0.00	27.40	1	1,689	0.06%
2022/09/02	0	0.00	1	28.45	28.50	-1	1,718	-0.06%
2022/09/01	0	0.00	1	28.70	28.65	-1	1,781	-0.06%
2022/08/29	1	28.45	0	0.00	28.40	1	1,859	0.05%
2022/08/26	0	0.00	1	29.30	29.30	-1	1,922	-0.05%
2022/08/24	1	28.60	0	0.00	28.65	1	2,291	0.04%
2022/08/22	0	0.00	10	29.10	28.95	-10	2,322	-0.43%
2022/08/16	0	0.00	1	29.20	29.25	-1	2,394	-0.04%
2022/08/12	20	28.65	0	0.00	28.80	20	2,350	0.85%
2022/08/11	0	0.00	3	28.82	29.00	-3	2,333	-0.13%
2022/08/10	1	27.45	1	28.15	28.20	0	2,270	0.00%
2022/08/09	10	27.30	1	27.35	27.45	9	2,272	0.40%
2022/08/08	3	28.83	0	0.00	28.90	3	2,254	0.13%
2022/08/05	1	29.30	0	0.00	29.40	1	2,206	0.05%
2022/08/04	1	28.90	0	0.00	29.05	1	2,209	0.05%
2022/08/02	1	29.05	5.5	29.00	29.00	-4.5	2,235	-0.20%
2022/07/28	6	29.14	1	29.00	29.00	5	2,268	0.22%
2022/07/15	0	0.00	2	28.13	28.10	-2	2,431	-0.08%
2022/07/13	0	0.00	1	27.00	27.00	-1	2,458	-0.04%
2022/07/12	1	26.50	0	0.00	26.10	1	2,503	0.04%
2022/07/08	0	0.00	1	27.45	27.55	-1	3,058	-0.03%
2022/07/07	0	0.00	1	26.70	27.05	-1	3,176	-0.03%
2022/07/06	2	26.80	1	26.00	26.00	1	3,199	0.03%
2022/07/05	1	26.55	1	27.30	27.10	0	3,222	0.00%
2022/07/04	1	26.50	0	0.00	26.55	1	3,218	0.03%
2022/07/01	2	28.10	1	26.55	26.55	1	3,242	0.03%
2022/06/30	1	28.55	0	0.00	28.60	1	3,219	0.03%
2022/06/29	1	29.60	1	29.75	29.80	0	3,199	0.00%
2022/06/23	1	29.80	1	30.00	29.75	0	3,278	0.00%
2022/06/22	2	29.95	9.2	30.29	29.80	-7.2	3,263	-0.22%
2022/06/20	0	0.00	12	30.50	29.90	-12	3,255	-0.37%
2022/06/17	0	0.00	2	31.50	31.85	-2	3,217	-0.06%
2022/06/16	15	33.66	5	32.75	32.35	10	3,187	0.31%
2022/06/15	0	0.00	1	32.70	32.65	-1	3,045	-0.03%
2022/06/14	0	0.00	2	31.50	31.90	-2	2,997	-0.07%
2022/06/10	1	33.10	0	0.00	33.15	1	2,976	0.03%
2022/06/08	1	33.20	2	33.40	33.35	-1	2,911	-0.03%
2022/06/02	15	34.19	5	34.31	34.10	10	2,810	0.36%
2022/06/01	6	32.30	4	32.30	32.35	2	2,504	0.08%
2022/05/30	3	31.75	0	0.00	31.80	3	2,449	0.12%
2022/05/27	3	31.42	1	31.40	31.40	2	2,441	0.08%
2022/05/26	3	31.98	4	32.25	31.80	-1	2,416	-0.04%
2022/05/23	1	31.05	2	31.15	31.10	-1	2,312	-0.04%
2022/05/17	0.1	30.85	0	0.00	31.10	0.1	2,468	0.00%
2022/05/16	0	0.00	2	30.15	30.20	-2	2,468	-0.08%
2022/05/11	2	29.70	0	0.00	29.60	2	2,477	0.08%
2022/05/10	4	29.84	2	30.03	30.25	2	2,468	0.08%
2022/05/05	2	33.00	0	0.00	32.95	2	2,465	0.08%
2022/05/03	0	0.00	7	32.60	32.45	-7	2,489	-0.28%
2022/04/28	3	32.82	2	32.50	32.40	1	2,513	0.04%
2022/04/27	3	31.18	5	31.05	31.35	-2	2,459	-0.08%
2022/04/26	0.5	32.00	0	0.00	32.10	0.5	2,442	0.02%
2022/04/25	1.5	32.17	0	0.00	32.00	1.5	2,458	0.06%
2022/04/21	10	34.20	2	34.00	33.75	8	2,474	0.32%
2022/04/20	0.5	33.00	2	33.00	33.00	-1.5	2,439	-0.06%
2022/04/18	5.5	32.94	0	0.00	32.70	5.5	2,459	0.22%
2022/04/14	14	34.85	7	34.65	34.30	7	2,404	0.29%
2022/04/13	3	31.15	4	32.64	33.90	-1	1,924	-0.05%
2022/04/12	4	30.88	0	0.00	30.85	4	1,836	0.22%
2022/04/11	1	32.00	0	0.00	31.00	1	1,832	0.05%
2022/04/08	1	32.40	0	0.00	32.35	1	1,825	0.05%
2022/04/07	2	33.05	0	0.00	32.20	2	1,863	0.11%
2022/03/30	1	34.70	0	0.00	34.55	1	2,310	0.04%
2022/03/25	1	34.40	1	34.40	34.40	0	2,288	0.00%
2022/03/23	0	0.00	2	34.60	34.55	-2	2,362	-0.08%
2022/03/22	5	34.15	0	0.00	34.20	5	2,396	0.21%
2022/03/21	8	34.30	4.6	34.18	34.20	3.4	2,444	0.14%
2022/03/18	1	33.80	0	0.00	33.55	1	2,528	0.04%
2022/03/17	2	33.50	0	0.00	33.75	2	2,594	0.08%
2022/03/16	0	33.30	0	0.00	33.15	0	2,700	0.00%
2022/03/15	1	33.45	0	0.00	33.45	1	3,034	0.03%
2022/03/11	2	34.08	1	34.15	34.15	1	3,714	0.03%
2022/03/10	0	0.00	1	34.50	34.35	-1	3,896	-0.03%
2022/03/09	0	0.00	1	33.60	33.70	-1	3,969	-0.03%
2022/03/07	1	34.60	0	0.00	34.10	1	4,088	0.02%
2022/03/04	1	35.50	19	35.25	35.25	-18	4,085	-0.44%
2022/03/03	2	35.88	2	35.60	35.60	0	4,129	0.00%
2022/03/02	1	35.60	1	35.75	35.75	0	4,187	0.00%
2022/02/25	0	0.00	2	35.58	35.65	-2	4,343	-0.05%
2022/02/24	1	36.00	2	35.63	35.35	-1	4,384	-0.02%
2022/02/23	1	36.75	1	36.45	36.45	0	4,420	0.00%
2022/02/22	2	36.48	9	36.94	36.80	-7	4,493	-0.16%
2022/02/21	1	36.15	1	36.40	36.60	0	4,631	0.00%
2022/02/18	2	35.68	2	36.00	35.90	0	4,646	0.00%
2022/02/17	27	35.96	2	35.83	35.70	25	4,699	0.53%
2022/02/16	1	35.30	1	35.35	35.40	0	4,750	0.00%
2022/02/15	3	34.98	1	34.65	34.65	2	4,766	0.04%
2022/02/14	2	35.10	1	34.95	34.95	1	4,786	0.02%
2022/02/11	2	35.80	1	35.70	35.70	1	4,842	0.02%
2022/02/10	7	36.24	5	36.07	36.10	2	4,866	0.04%
2022/02/09	1	35.95	3	36.25	36.25	-2	4,881	-0.04%
2022/02/08	2	36.43	1	36.40	36.40	1	4,932	0.02%
2022/02/07	1	35.35	3	35.85	35.95	-2	5,065	-0.04%
2022/01/26	2	35.45	1	35.15	35.15	1	5,190	0.02%
2022/01/25	1	35.25	1	35.10	35.10	0	5,340	0.00%
2022/01/24	2	35.45	1	35.65	35.65	1	5,359	0.02%
2022/01/21	2	36.00	1	35.90	35.90	1	5,403	0.02%
2022/01/20	1	36.30	1	36.70	36.70	0	5,523	0.00%
2022/01/18	3	36.80	1	36.55	36.55	2	5,639	0.04%
2022/01/17	1	36.60	2	36.80	36.80	-1	5,628	-0.02%
2022/01/14	13	35.58	1	35.50	35.50	12	5,606	0.21%
2022/01/12	2	36.28	13	36.12	36.20	-11	5,610	-0.20%
2022/01/11	4	36.69	2	36.40	36.40	2	5,642	0.04%
2022/01/10	1	36.60	1	36.90	36.90	0	5,634	0.00%
2022/01/07	14	37.06	4	37.05	36.95	10	5,646	0.18%
2022/01/06	2	37.58	2	37.40	37.40	0	5,641	0.00%
2022/01/05	2	37.73	4	37.80	37.65	-2	5,650	-0.04%
2022/01/04	1	38.25	13	38.10	38.05	-12	5,657	-0.21%
2022/01/03	1	38.60	1	38.20	38.20	0	5,697	0.00%
2021/12/30	1	38.80	1	38.60	38.60	0	5,768	0.00%
2021/12/29	4	39.00	2	38.95	38.95	2	5,828	0.03%
2021/12/28	9	39.20	1	39.10	39.10	8	5,831	0.14%
2021/12/27	3	38.70	0	0.00	39.00	3	5,740	0.05%
2021/12/24	3	38.10	6	38.51	38.20	-3	5,696	-0.05%
2021/12/23	0	0.00	0.8	37.55	37.55	-0.8	5,638	-0.01%
2021/12/22	12	37.38	1	37.30	37.30	11	5,653	0.19%
2021/12/21	6	37.45	2	37.43	37.40	4	5,647	0.07%
2021/12/20	27	37.30	1	37.65	37.65	26	5,633	0.46%
2021/12/17	13	37.34	5	37.17	37.05	8	5,606	0.14%
2021/12/16	1	37.90	1	37.45	37.45	0	5,577	0.00%
2021/12/15	4	37.39	3	37.45	37.45	1	5,545	0.02%
2021/12/14	3	37.67	2	37.25	37.25	1	5,515	0.02%
2021/12/13	4	38.84	19	38.46	38.25	-15	5,440	-0.28%
2021/12/10	4.2	38.91	6	38.92	38.85	-1.8	5,412	-0.03%
2021/12/09	34	40.53	23	40.52	39.65	11	5,331	0.21%
2021/12/08	30	41.31	50	40.71	41.60	-20	5,041	-0.40%
2021/12/07	29	39.45	15	39.54	38.75	14	4,536	0.31%
2021/12/06	3	38.65	2.8	38.44	38.40	0.2	4,408	0.00%
2021/12/03	1	37.95	6	38.68	38.65	-5	4,258	-0.12%
2021/12/02	1	38.50	6	38.42	37.70	-5	4,195	-0.12%
2021/12/01	1	37.95	5	38.08	38.20	-4	4,204	-0.10%
2021/11/30	1.2	37.36	1	37.65	37.65	0.2	4,179	0.00%
2021/11/29	1	36.50	5	37.04	36.80	-4	4,188	-0.10%
2021/11/26	4	37.78	3	37.35	37.35	1	4,199	0.02%
2021/11/25	8	38.56	3.9	38.82	38.35	4.1	4,177	0.10%
2021/11/24	10	38.20	17.4	38.33	38.50	-7.4	4,211	-0.17%
2021/11/23	14.1	37.91	0	0.00	37.50	14.1	4,181	0.34%
2021/11/22	0	0.00	5.7	37.85	38.00	-5.7	4,188	-0.14%
2021/11/19	4	37.50	2	37.68	37.20	2	4,210	0.05%
2021/11/18	8.4	38.67	4	38.45	37.85	4.4	4,200	0.10%
2021/11/16	3	37.98	2	37.60	37.60	1	4,151	0.02%
2021/11/12	3.3	37.51	1	37.40	37.40	2.3	4,175	0.05%
2021/11/11	2.2	37.65	6	37.38	37.30	-3.8	4,281	-0.09%
2021/11/10	1	37.90	1	38.05	37.85	0	4,364	0.00%
2021/11/09	2	37.05	1	37.25	37.25	1	4,589	0.02%
2021/11/08	2	36.85	2	37.15	37.00	0	4,764	0.00%
2021/11/05	3.1	37.03	0	37.00	37.10	3.1	4,832	0.06%
2021/11/04	1	38.10	0	0.00	38.00	1	4,843	0.02%
2021/11/03	2.1	37.01	6	36.84	36.85	-3.9	4,895	-0.08%
2021/11/02	0	0.00	2	36.43	35.60	-2	4,847	-0.04%
2021/11/01	3	35.08	0	0.00	35.40	3	4,760	0.06%
2021/10/29	3.5	35.03	13.8	35.26	35.35	-10.4	4,908	-0.21%
2021/10/28	3	35.08	5	35.15	34.60	-2	5,044	-0.04%
2021/10/27	0	0.00	9	33.65	34.75	-9	5,276	-0.17%
2021/10/26	0.2	32.80	0	0.00	32.75	0.2	5,404	0.00%
2021/10/22	3	32.62	6	32.48	32.25	-3	5,605	-0.05%
2021/10/21	2.4	33.33	2	32.85	32.85	0.4	5,703	0.01%
2021/10/20	0.3	33.55	0	0.00	33.55	0.3	5,783	0.01%
2021/10/12	1	30.20	0	0.00	31.50	1	5,919	0.02%
2021/10/08	1	31.40	3	30.87	30.80	-2	6,082	-0.03%
2021/10/07	1	31.35	1	31.30	31.30	0	7,076	0.00%
2021/10/06	1	31.75	1	31.10	31.10	0	7,813	0.00%
2021/10/05	1	31.20	2	31.55	31.90	-1	7,953	-0.01%
2021/10/04	3	32.78	4	32.60	31.80	-1	8,042	-0.01%
2021/10/01	2	32.58	12	32.41	32.40	-10	8,144	-0.12%
2021/09/30	0	0.00	7	33.33	33.25	-7	8,173	-0.09%
2021/09/28	0	0.00	10	32.30	32.50	-10	8,354	-0.12%
2021/09/27	1	32.70	0	0.00	32.60	1	8,505	0.01%
2021/09/24	8	33.26	2	33.15	33.15	6	9,105	0.07%
2021/09/23	0	0.00	2	32.03	32.35	-2	9,144	-0.02%
2021/09/22	3	30.55	1	30.80	31.05	2	9,534	0.02%
2021/09/17	0	0.00	1	31.20	31.40	-1	9,643	-0.01%
2021/09/16	1	30.90	1	31.40	30.90	0	9,729	0.00%
2021/09/15	1.2	31.02	1	31.20	31.05	0.2	9,973	0.00%
2021/09/14	2.5	31.46	1	31.35	31.35	1.5	10,226	0.01%
2021/09/13	1	31.75	3	31.73	31.70	-2	10,307	-0.02%
2021/09/10	2	31.80	0	0.00	31.90	2	10,396	0.02%
2021/09/09	0	0.00	3	31.37	31.55	-3	10,474	-0.03%
2021/09/08	1.6	31.19	0	0.00	30.85	1.6	10,699	0.01%
2021/09/07	6	31.50	3	31.55	31.55	3	10,766	0.03%
2021/09/06	2.5	32.98	23	32.34	31.90	-20.5	10,908	-0.19%
2021/09/03	2	33.15	4	33.29	33.15	-2	10,936	-0.02%
2021/09/02	0.3	33.15	1	33.10	33.10	-0.7	11,091	-0.01%
2021/08/31	8	33.15	2	33.30	33.50	6	11,246	0.05%
2021/08/30	1	33.75	1	33.35	33.35	0	11,271	0.00%
2021/08/27	2	32.90	4	33.05	32.90	-2	11,229	-0.02%
2021/08/26	5	32.94	2	33.25	33.25	3	11,234	0.03%
2021/08/25	6	33.45	1	33.20	33.10	5	11,338	0.04%
2021/08/24	15.4	32.59	1	32.50	32.50	14.4	11,467	0.13%
2021/08/23	6	32.98	16	32.94	32.70	-10	11,562	-0.09%
2021/08/20	10	31.64	10	31.48	31.50	0	11,539	0.00%
2021/08/19	3.5	31.83	1	31.55	31.40	2.5	11,588	0.02%
2021/08/18	6	31.81	2	31.50	32.80	4	11,624	0.03%
2021/08/17	2.3	32.17	14	31.95	31.30	-11.7	11,842	-0.10%
2021/08/16	5	33.54	4	33.33	32.75	1	11,849	0.01%
2021/08/13	17	34.35	1	33.90	33.95	16	11,822	0.14%
2021/08/12	2.5	35.29	1	35.35	35.20	1.5	11,806	0.01%
2021/08/11	4.5	36.07	2	35.50	35.05	2.5	12,117	0.02%
2021/08/10	17	36.37	10	36.50	36.55	7	12,109	0.06%
2021/08/09	3.5	36.14	2	36.10	35.95	1.5	12,111	0.01%
2021/08/06	10	37.34	3	37.53	37.20	7	12,112	0.06%
2021/08/05	2	36.33	8	37.00	37.30	-6	11,922	-0.05%
2021/08/04	3	36.62	1	37.00	36.40	2	11,955	0.02%
2021/08/03	0	0.00	1	36.30	36.85	-1	12,084	-0.01%
2021/08/02	5	36.42	7	36.38	36.40	-2	12,072	-0.02%
2021/07/30	2	35.60	3	35.80	35.45	-1	11,974	-0.01%
2021/07/29	4	35.31	1	35.50	35.65	3	12,025	0.02%
2021/07/28	11	34.77	13	34.77	35.45	-2	12,152	-0.02%
2021/07/27	6	36.18	7	36.24	35.65	-1	12,288	-0.01%
2021/07/26	2	36.90	29.3	37.03	36.75	-27.3	12,343	-0.22%
2021/07/23	7	35.49	11	35.86	35.55	-4	12,578	-0.03%
2021/07/22	3	34.35	8	34.46	34.40	-5	12,838	-0.04%
2021/07/21	3	34.10	7	33.56	33.30	-4	12,832	-0.03%
2021/07/20	17	34.23	47	34.00	34.00	-30	12,912	-0.23%
2021/07/19	8	34.90	4	34.93	34.90	4	12,937	0.03%
2021/07/16	17	35.69	5	35.36	35.35	12	13,121	0.09%
2021/07/15	12	35.03	27	35.15	35.20	-15	13,165	-0.11%
2021/07/14	67	37.36	20	38.12	35.55	47	13,131	0.36%
2021/07/13	13	38.48	24.7	37.90	39.35	-11.7	12,255	-0.10%
2021/07/12	2	35.20	16	35.84	35.80	-14	11,596	-0.12%
2021/07/09	16	35.13	5	35.11	34.90	11	11,514	0.10%
2021/07/08	0	0.00	18	35.52	35.45	-18	11,576	-0.16%
2021/07/07	7	35.06	2	34.95	34.65	5	11,594	0.04%
2021/07/06	31	35.36	29	35.28	35.05	2	11,704	0.02%
2021/07/05	15	35.71	20	35.97	35.80	-5	11,852	-0.04%
2021/07/02	5	34.80	7	35.34	34.95	-2	11,797	-0.02%
2021/07/01	75	36.20	16.1	35.80	34.80	58.9	11,781	0.50%
2021/06/30	25	34.08	7	34.55	34.75	18	11,284	0.16%
2021/06/29	36	34.74	12	35.01	34.50	24	11,136	0.22%
2021/06/28	3	33.53	6.1	34.43	34.40	-3.1	10,778	-0.03%
2021/06/25	7	33.69	3	33.40	33.40	4	10,796	0.04%
2021/06/24	16	33.93	2	33.95	33.95	14	10,849	0.13%
2021/06/23	0	0.00	43	33.57	34.10	-43	10,711	-0.40%
2021/06/22	3	32.73	13	32.70	32.65	-10	10,780	-0.09%
2021/06/21	4	32.58	1	32.30	32.30	3	11,991	0.03%
2021/06/18	3	33.48	2	33.20	33.20	1	12,188	0.01%
2021/06/17	5	33.71	7	33.55	33.65	-2	12,287	-0.02%
2021/06/16	10	32.52	1	32.80	32.80	9	12,266	0.07%
2021/06/15	3	32.97	8	32.89	33.35	-5	12,663	-0.04%
2021/06/11	5	32.26	2	32.00	31.95	3	12,703	0.02%
2021/06/10	11	32.38	7	32.66	32.50	4	12,714	0.03%
2021/06/09	1	32.40	11	32.72	32.25	-10	12,670	-0.08%
2021/06/08	3	31.85	0	0.00	31.85	3	12,606	0.02%
2021/06/07	6	31.29	4	31.51	31.50	2	12,654	0.02%
2021/06/04	3	31.70	2	31.45	31.45	1	12,799	0.01%
2021/06/03	2	31.70	3	32.02	32.05	-1	12,866	-0.01%
2021/06/02	11	32.04	3	31.90	31.70	8	12,999	0.06%
2021/06/01	16	32.84	4	32.95	32.65	12	13,120	0.09%
2021/05/31	2	32.25	14	32.35	32.20	-12	13,123	-0.09%
2021/05/28	2	31.20	4	31.50	31.50	-2	13,203	-0.02%
2021/05/27	3	31.20	11	31.35	30.90	-8	13,926	-0.06%
2021/05/26	3	30.95	4	31.05	31.20	-1	14,731	-0.01%
2021/05/25	4	31.43	8	30.96	31.50	-4	14,771	-0.03%
2021/05/24	6	29.42	10	29.90	29.95	-4	14,668	-0.03%
2021/05/21	6	29.19	2	29.25	29.25	4	15,180	0.03%
2021/05/20	7	29.33	5	29.46	28.75	2	15,279	0.01%
2021/05/19	16.1	29.82	10	29.87	29.85	6.1	15,364	0.04%
2021/05/18	0	0.00	2	27.40	28.35	-2	15,190	-0.01%
2021/05/17	4	27.10	17	26.73	25.80	-13	15,148	-0.09%
2021/05/14	8	28.48	6	28.85	28.45	2	15,049	0.01%
2021/05/13	14	27.73	9	28.54	28.35	5	14,977	0.03%
2021/05/12	10	28.99	11	28.83	28.40	-1	15,139	-0.01%
2021/05/11	22	30.13	8	30.01	30.10	14	14,962	0.09%
2021/05/10	10	32.81	4	32.78	32.70	6	14,811	0.04%
2021/05/07	4	32.84	7	32.93	33.40	-3	14,822	-0.02%
2021/05/06	14	32.69	7	32.63	31.95	7	14,811	0.05%
2021/05/05	13	33.33	24	33.56	32.90	-11	14,775	-0.07%
2021/05/04	14	33.50	9	32.58	32.80	5	14,681	0.03%
2021/05/03	3	35.23	9	34.95	35.30	-6	14,512	-0.04%
2021/04/29	68.4	35.93	45	35.82	35.40	23.4	14,359	0.16%
2021/04/28	7	36.36	30	34.98	36.70	-23	13,913	-0.17%
2021/04/27	7	34.01	3	33.77	33.75	4	13,619	0.03%
2021/04/26	10.6	34.64	10	34.90	34.50	0.6	13,771	0.00%
2021/04/23	5	34.58	11	34.37	34.50	-6	13,707	-0.04%
2021/04/22	14	34.13	13	35.09	33.50	1	13,883	0.01%
2021/04/21	2	35.05	26	34.74	35.10	-24	13,962	-0.17%
2021/04/20	10	34.28	50	34.64	34.25	-40	13,870	-0.29%
2021/04/19	7	33.71	4	33.94	34.05	3	13,816	0.02%
2021/04/16	11	32.96	4	33.11	33.35	7	13,858	0.05%
2021/04/15	2	32.53	19	32.61	32.60	-17	13,906	-0.12%
2021/04/14	19	32.02	7	32.40	32.15	12	13,938	0.09%
2021/04/13	8	33.16	22	33.03	32.80	-14	13,967	-0.10%
2021/04/12	18	33.93	8	33.59	33.45	10	13,970	0.07%
2021/04/09	10	33.97	8	34.18	34.10	2	13,870	0.01%
2021/04/08	11	33.54	27	33.63	33.55	-16	13,661	-0.12%
2021/04/07	2	32.83	24	32.79	32.85	-22	13,537	-0.16%
2021/04/06	7	32.29	6	32.50	32.25	1	13,476	0.01%
2021/04/01	3	31.73	4	31.79	31.75	-1	13,464	-0.01%
2021/03/31	11	31.92	5	31.88	31.70	6	13,526	0.04%
2021/03/30	3	31.92	24	31.95	32.00	-21	13,573	-0.15%
2021/03/29	21	31.33	7	31.37	31.30	14	13,504	0.10%
2021/03/25	32	31.84	17	31.64	31.40	15	13,605	0.11%
2021/03/24	87	32.93	22	32.47	32.70	65	13,600	0.48%
2021/03/23	2	30.15	56	30.77	31.00	-54	12,386	-0.44%
2021/03/22	54	30.16	8.3	30.14	30.25	45.7	12,194	0.38%
2021/03/19	5	29.56	50	30.05	30.50	-45	12,191	-0.37%
2021/03/18	35	30.36	25	29.73	30.00	10	12,147	0.08%
2021/03/17	6	29.20	39	29.33	29.10	-33	11,943	-0.28%
2021/03/16	8.5	28.98	23	29.25	28.80	-14.5	12,073	-0.12%
2021/03/15	2	28.55	5	28.88	29.00	-3	12,463	-0.02%
2021/03/12	5.3	28.68	7	28.76	28.60	-1.7	12,568	-0.01%
2021/03/11	3	28.47	6	28.73	28.75	-3	13,343	-0.02%
2021/03/10	10.5	28.74	24	28.68	28.35	-13.5	13,647	-0.10%
2021/03/09	2	27.73	7	27.96	28.00	-5	13,935	-0.04%
2021/03/08	20.5	27.82	3	27.95	27.95	17.5	13,984	0.13%
2021/03/05	6.5	28.87	6	29.06	28.45	0.5	14,005	0.00%
2021/03/04	13	28.58	18	28.54	28.80	-5	14,031	-0.04%
2021/03/03	66.5	28.50	9	28.50	28.40	57.5	14,210	0.40%
2021/03/02	53.5	29.28	16	29.80	28.70	37.5	14,358	0.26%
2021/02/26	92	27.42	25	28.33	28.10	67	13,726	0.49%
2021/02/25	2	26.80	2	27.15	26.95	0	13,054	0.00%
2021/02/24	24	26.91	7	27.08	26.65	17	13,159	0.13%
2021/02/23	5	27.48	87	27.26	27.40	-82	13,079	-0.63%
2021/02/22	3	26.35	12	26.39	26.55	-9	12,617	-0.07%
2021/02/19	2	25.83	14	26.21	26.15	-12	12,705	-0.09%
2021/02/18	4	25.36	16	25.75	26.05	-12	13,038	-0.09%
2021/02/17	3	24.65	1	25.10	24.90	2	13,491	0.01%
2021/02/05	2	24.40	3	24.35	24.15	-1	13,541	-0.01%
2021/02/03	43	24.91	41	24.75	24.85	2	13,631	0.01%
2021/02/02	0	0.00	11	24.39	24.20	-11	13,605	-0.08%
2021/02/01	0	0.00	11	24.10	23.90	-11	13,654	-0.08%
2021/01/29	8	24.14	2	24.50	23.65	6	13,663	0.04%
2021/01/28	2	24.03	20	24.38	24.40	-18	13,720	-0.13%
2021/01/27	63	24.05	0	0.00	24.00	63	13,791	0.46%
2021/01/25	17	23.52	5	23.95	23.90	12	14,129	0.08%
2021/01/21	11	24.65	2	24.15	24.15	9	14,222	0.06%
2021/01/20	0	0.00	3	24.70	24.75	-3	14,240	-0.02%
2021/01/19	8	26.63	33	26.49	25.85	-25	14,219	-0.18%
2021/01/18	37	25.56	1	25.25	25.60	36	14,175	0.25%
2021/01/15	22	26.50	1	27.05	26.35	21	14,279	0.15%
2021/01/14	4	26.65	119	26.48	27.20	-115	14,786	-0.78%	大賣/鉅額交易
2021/01/13	3	25.95	33.3	26.08	25.90	-30.3	15,460	-0.20%
2021/01/12	10	25.80	3	25.78	25.55	7	15,476	0.05%
2021/01/11	12	25.98	34	26.32	26.25	-22	15,595	-0.14%
2021/01/08	4	25.94	2	26.10	25.60	2	15,511	0.01%
2021/01/07	0	0.00	3	25.47	25.55	-3	15,580	-0.02%
2021/01/06	26	25.72	1	26.10	25.30	25	15,616	0.16%
2021/01/05	2	25.88	5	26.10	26.20	-3	15,576	-0.02%
2021/01/04	7	25.61	2	25.55	25.50	5	15,507	0.03%
2020/12/30	6	25.65	0	0.00	25.35	6	15,492	0.04%
2020/12/29	0	0.00	25	25.66	25.75	-25	15,499	-0.16%
2020/12/28	5	25.30	10	25.78	25.75	-5	15,443	-0.03%
2020/12/25	12	25.09	1	25.40	25.10	11	15,368	0.07%
2020/12/24	3	25.48	4	25.36	25.25	-1	15,292	-0.01%
2020/12/23	0	0.00	4	24.90	24.85	-4	15,214	-0.03%
2020/12/22	4	25.31	4	25.40	24.80	0	15,269	0.00%
2020/12/21	26	25.55	12	25.71	25.70	14	15,191	0.09%
2020/12/18	22	25.90	2.5	25.87	26.50	19.5	15,033	0.13%
2020/12/17	0	0.00	1	25.35	25.40	-1	14,779	-0.01%
2020/12/16	1	26.00	1	25.90	25.75	0	14,749	0.00%
2020/12/15	31	25.51	2	25.65	25.40	29	14,713	0.20%
2020/12/14	12	26.28	22	26.28	26.05	-10	14,594	-0.07%
2020/12/11	76	26.17	3	25.95	26.10	73	14,537	0.50%
2020/12/10	31	27.06	12	27.23	27.05	19	14,332	0.13%
2020/12/09	4	27.31	40	27.27	27.80	-36	14,215	-0.25%
2020/12/08	27	26.23	7	26.22	26.15	20	13,847	0.14%
2020/12/07	72	26.08	121	26.78	26.50	-49	13,754	-0.36%	大賣/
2020/12/04	7	24.92	8	25.05	25.65	-1	12,973	-0.01%
2020/12/03	9	24.86	17	25.07	24.50	-8	12,803	-0.06%
2020/12/01	1	24.15	2.5	23.88	24.20	-1.5	13,696	-0.01%
2020/11/30	8	23.93	24	24.08	23.70	-16	14,329	-0.11%
2020/11/27	21	24.04	9	24.31	24.10	12	14,307	0.08%
2020/11/26	17	23.84	31	23.75	24.00	-14	14,206	-0.10%
2020/11/25	9	23.29	5	23.40	23.10	4	13,931	0.03%
2020/11/24	5	23.50	4	23.66	23.25	1	13,896	0.01%
2020/11/23	6	23.44	5	23.59	23.55	1	13,828	0.01%
2020/11/20	3	23.50	0	0.00	23.25	3	13,763	0.02%
2020/11/19	11	23.26	0	0.00	23.15	11	13,842	0.08%
2020/11/18	3	23.25	0	0.00	23.10	3	14,019	0.02%
2020/11/17	21	23.62	4	23.61	23.45	17	14,150	0.12%
2020/11/16	20	23.47	15	23.47	23.95	5	14,077	0.04%
2020/11/13	20	22.40	10	22.75	22.80	10	13,799	0.07%
2020/11/12	2	22.65	0	0.00	22.40	2	14,186	0.01%
2020/11/11	1	22.55	0	0.00	22.65	1	14,869	0.01%
2020/11/10	1	22.90	2	22.75	22.25	-1	15,658	-0.01%
2020/11/05	2	22.28	1	22.15	22.20	1	16,657	0.01%
2020/11/04	9	21.98	55	21.92	22.30	-46	16,608	-0.28%
2020/11/03	3	22.15	3	22.88	22.10	0	16,534	0.00%
2020/11/02	0	0.00	7	21.75	21.90	-7	16,295	-0.04%
2020/10/30	15	22.29	8	22.51	21.65	7	16,540	0.04%
2020/10/29	6	22.04	5	22.45	22.35	1	16,403	0.01%
2020/10/28	44	22.63	20	22.05	22.15	24	16,304	0.15%
2020/10/27	22	22.96	5	23.20	22.85	17	16,142	0.11%
2020/10/26	2	23.28	0	0.00	22.90	2	15,990	0.01%
2020/10/23	1	23.55	110	23.62	23.55	-109	15,775	-0.69%	大賣/鉅額交易
2020/10/22	11	23.75	3	23.67	23.75	8	15,613	0.05%
2020/10/21	17	22.90	49	23.46	24.45	-32	14,920	-0.21%
2020/10/19	11	22.09	27	22.28	21.90	-16	13,998	-0.11%
2020/10/16	7	21.66	3	21.85	21.60	4	13,910	0.03%
2020/10/15	14	22.20	24	22.32	21.90	-10	13,897	-0.07%
2020/10/14	1	21.80	6	21.88	21.80	-5	13,729	-0.04%
2020/10/13	1	21.50	25	21.94	21.30	-24	13,649	-0.18%
2020/10/12	3	21.33	0	0.00	21.25	3	13,585	0.02%
2020/10/08	12	21.31	12	21.25	21.25	0	13,593	0.00%
2020/10/07	7	20.99	1	21.20	21.10	6	13,600	0.04%
2020/10/06	4	20.98	2	21.05	20.95	2	13,778	0.01%
2020/09/30	31	20.29	12	20.17	20.30	19	13,768	0.14%
2020/09/29	1	19.75	1	20.20	19.75	0	13,818	0.00%
2020/09/28	2	19.10	1	19.60	19.75	1	13,934	0.01%
2020/09/25	1	19.15	4	19.23	18.95	-3	14,248	-0.02%
2020/09/24	11	19.74	0	0.00	19.65	11	14,786	0.07%
2020/09/22	5	20.31	0	0.00	20.20	5	14,708	0.03%
2020/09/21	1	20.75	0	0.00	20.70	1	14,647	0.01%
2020/09/18	1	21.00	0	0.00	21.15	1	14,606	0.01%
2020/09/17	1	21.15	0	0.00	21.15	1	14,567	0.01%
2020/09/16	1	21.35	0	0.00	20.70	1	14,510	0.01%
2020/09/15	3	21.10	0	0.00	21.15	3	14,397	0.02%
2020/09/14	0	0.00	5	21.10	21.10	-5	14,325	-0.03%
2020/09/11	13	20.29	2	20.18	20.15	11	14,108	0.08%
2020/09/10	10	21.15	10	20.90	20.90	0	14,005	0.00%
2020/09/09	10	20.45	1	20.60	20.60	9	13,882	0.06%
2020/09/08	12	21.13	1	21.30	20.60	11	13,778	0.08%
2020/09/07	53	22.09	7	21.95	21.15	46	13,579	0.34%
2020/09/04	55	22.43	15	22.99	22.50	40	13,177	0.30%
2020/09/03	9	21.88	30	21.58	22.55	-21	12,118	-0.17%
2020/09/02	13	20.63	2	20.50	20.50	11	11,319	0.10%
2020/09/01	3	19.98	7	20.82	20.85	-4	11,092	-0.04%
2020/08/31	0	0.00	2	20.00	20.00	-2	10,852	-0.02%
2020/08/28	11	20.25	0	0.00	20.10	11	10,805	0.10%
2020/08/27	5	19.72	0	0.00	19.80	5	10,709	0.05%
2020/08/26	13	20.35	4	20.64	20.25	9	10,649	0.08%
2020/08/25	4	20.28	14.1	20.58	20.25	-10.1	10,562	-0.10%
2020/08/24	8	20.36	0	0.00	20.55	8	10,492	0.08%
2020/08/21	8	20.51	52	20.47	21.00	-44	10,543	-0.42%
2020/08/20	27	19.61	44	20.71	19.35	-17	10,259	-0.17%
2020/08/19	17	21.38	5	21.55	21.45	12	9,813	0.12%
2020/08/18	8	21.94	14	21.31	21.70	-6	9,455	-0.06%
2020/08/17	18	21.36	44	21.39	21.70	-26	8,947	-0.29%
2020/08/14	80	19.94	13	20.31	20.55	67	8,193	0.82%
2020/08/13	25	19.30	20.3	19.21	19.60	4.7	7,372	0.06%
2020/08/12	6	17.03	48	17.63	17.85	-42	6,571	-0.64%
2020/08/11	0	0.00	4	16.68	16.55	-4	6,010	-0.07%
2020/08/10	12	16.66	0	0.00	16.55	12	5,991	0.20%
2020/08/07	3	17.07	22	17.23	17.10	-19	5,947	-0.32%
2020/08/06	11	17.36	21	17.44	17.15	-10	5,891	-0.17%
2020/08/05	15	16.95	19	16.87	17.00	-4	5,686	-0.07%
2020/08/04	1	16.00	2	16.05	16.00	-1	5,469	-0.02%
2020/08/03	0	0.00	6	15.88	15.90	-6	5,459	-0.11%
2020/07/30	1	15.25	0	0.00	15.65	1	5,394	0.02%
2020/07/28	5	15.20	0	0.00	15.10	5	5,383	0.09%
2020/07/27	1	15.90	15	16.00	15.70	-14	5,373	-0.26%
2020/07/24	4	15.58	15	16.00	15.55	-11	5,273	-0.21%
2020/07/23	3	16.08	1	16.25	16.25	2	5,194	0.04%
2020/07/22	4	16.34	12	16.27	16.45	-8	5,113	-0.16%
2020/07/21	1	16.15	5	16.20	16.15	-4	4,957	-0.08%
2020/07/20	1	15.90	0	0.00	16.00	1	4,878	0.02%
2020/07/17	4	16.05	1	16.40	15.90	3	4,837	0.06%
2020/07/16	5	16.13	0	0.00	16.30	5	4,788	0.10%
2020/07/15	10	15.95	0	0.00	15.70	10	4,691	0.21%
2020/07/14	1	16.15	2	16.55	16.25	-1	4,620	-0.02%
2020/07/13	6	15.97	5	15.94	16.50	1	4,581	0.02%
2020/07/10	5	15.75	2	15.55	15.55	3	4,387	0.07%
2020/07/09	5	15.85	2	15.95	15.80	3	4,346	0.07%
2020/07/08	12	16.04	0	0.00	16.05	12	4,320	0.28%
2020/07/06	18	16.24	3	16.25	16.25	15	4,102	0.37%
2020/07/03	31	15.61	323	15.94	16.10	-292	3,749	-7.79%	大賣/鉅額交易
2020/06/19	2	14.33	0	0.00	14.25	2	3,219	0.06%
2020/06/15	0	0.00	5	13.95	13.75	-5	3,278	-0.15%
2020/06/09	0	0.00	5	14.80	14.75	-5	3,343	-0.15%
2020/06/08	0	0.00	25	14.87	14.80	-25	3,357	-0.74%
2020/06/05	0	0.00	5	15.00	14.85	-5	3,345	-0.15%
2020/06/04	15	14.93	15	14.85	14.75	0	3,345	0.00%
2020/06/03	10	15.03	0	0.00	14.85	10	3,328	0.30%
2020/06/02	6	14.78	0	0.00	15.10	6	3,309	0.18%
2020/06/01	30	15.11	22	15.27	15.05	8	3,234	0.25%
2020/05/29	111	14.82	33	14.49	15.15	78	3,239	2.41%	大買/
2020/05/28	278	14.76	35	14.94	14.60	243	3,215	7.56%	大買/鉅額交易
2020/05/27	0	0.00	30	13.45	14.50	-30	2,900	-1.03%
2020/05/25	0	0.00	1	13.30	13.40	-1	2,815	-0.04%
2020/05/22	2	13.35	0	0.00	13.35	2	2,827	0.07%
2020/05/20	0	0.00	40	13.60	13.60	-40	2,823	-1.42%
2020/05/19	0	0.00	21	13.23	13.40	-21	2,759	-0.76%
2020/05/18	2	13.18	0	0.00	13.10	2	2,743	0.07%
2020/05/15	0	0.00	10	13.35	13.35	-10	2,729	-0.37%
2020/05/12	1	14.40	0	0.00	14.15	1	2,725	0.04%
2020/05/11	8	14.55	9	14.62	14.50	-1	2,716	-0.04%
2020/05/08	1	14.05	0	0.00	13.95	1	2,612	0.04%
2020/05/06	2	13.95	0	0.00	13.80	2	2,627	0.08%
2020/04/30	24	14.13	0	0.00	14.25	24	2,705	0.89%
2020/04/29	0	0.00	1	14.10	14.00	-1	2,688	-0.04%
2020/04/28	70	13.98	0	0.00	13.85	70	2,685	2.61%
2020/04/21	2	13.68	0	0.00	13.40	2	2,683	0.07%
2020/04/13	0	0.00	1	13.50	13.40	-1	2,646	-0.04%
2020/04/09	1	13.15	0	0.00	13.10	1	2,664	0.04%
2020/04/01	0	0.00	5	12.00	12.00	-5	2,660	-0.19%
2020/03/27	10	12.25	0	0.00	12.00	10	2,758	0.36%
2020/03/26	1	12.25	0	0.00	12.25	1	2,701	0.04%
2020/03/24	5	11.00	0	0.00	10.90	5	2,598	0.19%
2020/03/18	0	0.00	1	11.45	11.20	-1	2,579	-0.04%
2020/03/13	3	11.90	0	0.00	12.45	3	2,541	0.12%
2020/03/12	3	13.35	0	0.00	13.00	3	2,460	0.12%
2020/03/09	0	0.00	5	14.75	14.50	-5	2,370	-0.21%
2020/03/03	5	15.65	3	15.55	15.45	2	2,240	0.09%
2020/02/14	3	15.20	0	0.00	15.25	3	2,306	0.13%
2020/02/13	0	0.00	3	15.50	15.30	-3	2,315	-0.13%
2020/01/30	3	15.35	0	0.00	14.85	3	2,290	0.13%
2019/12/27	1	17.20	0	0.00	17.10	1	2,378	0.04%
2019/12/26	20	17.13	12.3	17.41	17.15	7.7	2,370	0.33%
2019/12/25	0	0.00	10	17.25	17.30	-10	2,331	-0.43%
2019/12/23	10	16.95	0	0.00	16.90	10	2,308	0.43%
2019/12/13	38	16.89	3	16.85	16.85	35	2,549	1.37%
2019/12/09	2	16.75	0	0.00	16.65	2	2,565	0.08%
2019/12/03	0	0.00	4	16.50	16.60	-4	2,798	-0.14%
2019/12/02	1	16.60	0	0.00	16.50	1	2,813	0.04%
2019/11/29	10	17.00	0	0.00	16.80	10	2,829	0.35%
2019/11/19	10	17.15	0	0.00	17.10	10	3,220	0.31%
2019/11/13	3	16.65	2	16.85	16.65	1	3,641	0.03%
2019/11/11	2	16.80	0	0.00	16.50	2	3,648	0.05%
2019/11/07	0	0.00	20	16.95	16.85	-20	3,675	-0.54%
2019/11/01	0	0.00	2	17.30	17.30	-2	3,801	-0.05%
2019/10/17	0	0.00	10	17.70	17.60	-10	5,101	-0.20%
2019/10/15	10	17.68	2	17.80	17.70	8	5,090	0.16%
2019/10/14	0	0.00	1	17.20	17.45	-1	4,968	-0.02%
2019/09/27	1	17.00	0	0.00	16.95	1	5,152	0.02%
2019/09/24	2	17.85	0	0.00	17.45	2	5,157	0.04%
2019/09/23	0	0.00	10	17.90	17.90	-10	5,077	-0.20%
2019/09/20	1	17.20	0	0.00	17.05	1	4,954	0.02%
2019/09/19	3	17.20	0	0.00	17.35	3	4,939	0.06%
2019/09/17	0	0.00	4	17.51	17.40	-4	4,944	-0.08%
2019/09/12	0	0.00	13	17.30	17.45	-13	4,896	-0.27%
2019/09/11	1	17.20	7	17.30	17.10	-6	4,939	-0.12%
2019/09/10	3	17.30	0	0.00	17.20	3	4,935	0.06%
2019/09/09	1	17.50	0	0.00	17.20	1	4,941	0.02%
2019/09/06	15	18.05	0	0.00	17.75	15	4,924	0.30%
2019/09/05	0	0.00	11	18.10	17.90	-11	4,887	-0.23%
2019/09/04	3	17.67	2	17.73	17.70	1	4,820	0.02%
2019/09/03	1	17.70	8	17.60	17.70	-7	4,833	-0.14%
2019/09/02	8	17.70	0	0.00	17.60	8	4,796	0.17%
2019/08/30	2	17.88	16	17.96	17.65	-14	4,754	-0.29%
2019/08/29	0	0.00	2	17.55	17.70	-2	4,613	-0.04%
2019/08/28	7	17.15	0	0.00	17.15	7	4,503	0.16%
2019/08/27	10	17.30	0	0.00	17.10	10	4,477	0.22%
2019/08/21	7	17.29	3	17.40	17.30	4	4,350	0.09%
2019/08/20	3	17.35	4	17.80	17.10	-1	4,303	-0.02%
2019/08/19	20	17.20	22	17.19	17.20	-2	4,031	-0.05%
2019/08/15	2	15.70	0	0.00	16.05	2	3,928	0.05%
2019/08/14	3	16.12	0	0.00	16.00	3	3,928	0.08%
2019/08/05	0	0.00	3	15.60	15.55	-3	4,070	-0.07%
2019/08/02	0	0.00	3	16.10	15.90	-3	4,036	-0.07%
2019/08/01	0	0.00	30	16.92	16.60	-30	4,063	-0.74%
2019/07/31	5	17.22	22	17.43	17.05	-17	3,958	-0.43%
2019/07/30	10	17.63	1	18.10	18.10	9	3,798	0.24%
2019/07/29	102	16.61	12	17.51	17.60	90	3,453	2.61%	大買/
2019/07/26	25	16.06	6	16.23	16.00	19	3,119	0.61%
2019/07/25	10	15.50	0	0.00	15.55	10	2,956	0.34%
2019/07/22	1	15.40	1	15.40	15.40	0	2,935	0.00%
2019/07/17	1	15.40	0	0.00	15.50	1	3,021	0.03%
2019/07/15	1	15.45	4	15.59	15.40	-3	3,411	-0.09%
2019/07/12	2	15.35	15	15.18	15.45	-13	3,417	-0.38%
2019/07/10	9	15.09	0	0.00	15.15	9	3,509	0.26%
2019/07/09	2	14.90	0	0.00	15.05	2	3,469	0.06%
2019/07/08	1	14.95	0	0.00	14.95	1	3,489	0.03%
2019/07/05	2	15.00	140	14.85	14.85	-138	3,522	-3.92%	大賣/鉅額交易
2019/07/04	1	15.00	10	15.00	15.10	-9	3,538	-0.25%
2019/07/03	2	14.95	8	15.10	14.85	-6	3,560	-0.17%
2019/07/02	1	14.90	0	0.00	14.90	1	3,524	0.03%
2019/07/01	3	14.77	0	0.00	14.75	3	3,580	0.08%
2019/06/27	1	14.70	0	0.00	14.70	1	3,630	0.03%
2019/06/24	1	14.80	10	14.75	14.85	-9	3,654	-0.25%
2019/06/21	4	14.70	12	14.61	14.70	-8	3,641	-0.22%
2019/06/20	1	14.70	1	14.75	14.70	0	3,649	0.00%
2019/06/19	14	14.71	0	0.00	14.70	14	3,661	0.38%
2019/06/03	2	13.90	0	0.00	13.90	2	3,439	0.06%
2019/05/30	0	0.00	10	13.80	13.80	-10	3,418	-0.29%
2019/05/17	9	14.85	0	0.00	14.50	9	3,557	0.25%
2019/05/16	0	0.00	9	15.20	14.85	-9	3,535	-0.25%
2019/05/15	170	15.08	159	14.88	14.90	11	3,471	0.32%	大買/大賣/
2019/05/14	1	14.45	0	0.00	15.00	1	3,483	0.03%
2019/05/10	8	14.80	0	0.00	14.50	8	3,307	0.24%
2019/05/09	150	15.20	3	14.90	14.50	147	3,278	4.48%	大買/鉅額交易
2019/05/08	0	0.00	1	14.65	15.00	-1	3,147	-0.03%
2019/05/06	1	14.75	0	0.00	14.60	1	3,105	0.03%
2019/04/29	11	14.60	2	14.70	14.60	9	2,888	0.31%
2019/04/25	1	14.35	2	14.40	14.45	-1	2,775	-0.04%
2019/04/22	42	15.41	25	15.35	15.15	17	2,729	0.62%
2019/04/19	1	14.35	2	14.78	14.90	-1	2,433	-0.04%
2019/04/18	0	0.00	2	14.30	14.15	-2	2,321	-0.09%
2019/04/17	2	14.78	3	14.70	14.60	-1	2,288	-0.04%
2019/04/16	0	0.00	2	14.20	14.25	-2	2,112	-0.09%
2019/04/15	1	13.95	0	0.00	13.95	1	2,046	0.05%
2019/04/12	0	0.00	1	14.00	13.95	-1	2,024	-0.05%
2019/04/11	0	0.00	1	14.00	14.00	-1	1,973	-0.05%
2019/04/09	2	14.05	0	0.00	14.05	2	1,879	0.11%
2019/04/08	0	0.00	3	13.78	13.80	-3	1,858	-0.16%
2019/04/03	5	13.82	57	13.60	13.85	-52	1,842	-2.82%
2019/04/02	57	13.30	0	0.00	13.55	57	1,762	3.23%
2019/03/28	0	0.00	3	13.05	13.00	-3	1,673	-0.18%
2019/03/27	1	13.45	0	0.00	13.30	1	1,654	0.06%
2019/03/26	0	0.00	2	13.70	13.55	-2	1,629	-0.12%
2019/03/19	0	0.00	3	13.93	13.80	-3	1,540	-0.19%
2019/03/15	0	0.00	2	13.60	13.60	-2	1,515	-0.13%
2019/03/11	2	13.70	0	0.00	13.60	2	1,606	0.12%
2019/03/08	0	0.00	1	13.40	13.45	-1	1,652	-0.06%
2019/02/27	0	0.00	20	13.75	13.75	-20	1,759	-1.14%
2019/02/22	10	14.20	20	14.25	14.20	-10	1,743	-0.57%
2019/02/21	1	14.35	0	0.00	14.40	1	1,627	0.06%
2019/02/20	0	0.00	5	14.11	14.05	-5	1,579	-0.32%
2019/02/14	1	14.10	0	0.00	13.95	1	1,608	0.06%
2019/02/13	0	0.00	10	14.10	14.10	-10	1,588	-0.63%
2019/02/12	1	13.35	0	0.00	13.50	1	1,505	0.07%
2019/01/29	10	13.15	0	0.00	13.10	10	1,517	0.66%
2019/01/25	0	0.00	3	13.10	13.15	-3	1,620	-0.19%
2019/01/16	23	13.20	0	0.00	13.20	23	1,758	1.31%
2019/01/14	1	12.75	100	12.80	12.85	-99	1,674	-5.91%
2019/01/10	2	12.75	1	12.75	12.75	1	1,666	0.06%
2019/01/09	101	12.75	0	0.00	12.75	101	1,683	6.00%	大買/鉅額交易
2018/12/26	10	12.65	0	0.00	12.40	10	1,844	0.54%
2018/12/21	0	12.40	0	0.00	12.50	0	1,930	0.00%
2018/12/17	0	0.00	3	13.20	13.20	-3	2,095	-0.14%
2018/12/10	4	13.30	0	0.00	13.30	4	2,497	0.16%
2018/12/06	0	0.00	1	13.75	13.10	-1	2,479	-0.04%
2018/12/04	0	0.00	2	13.90	13.70	-2	2,494	-0.08%
2018/11/30	0	0.00	5	13.50	13.45	-5	2,462	-0.20%
2018/11/21	5	13.00	1	13.05	13.05	4	2,567	0.16%
2018/11/20	1	13.25	0	0.00	13.10	1	2,734	0.04%
2018/11/08	0	0.00	2	12.30	12.20	-2	2,802	-0.07%
2018/11/07	0	0.00	1	12.20	12.25	-1	2,845	-0.04%
2018/11/06	1	11.95	0	0.00	11.85	1	2,872	0.03%
2018/11/02	5	12.60	4	12.73	12.25	1	3,002	0.03%
2018/10/26	0	0.00	100	11.34	11.30	-100	2,959	-3.38%
2018/10/18	100	11.80	0	0.00	11.75	100	3,185	3.14%
2018/10/17	3	11.95	0	0.00	11.75	3	3,220	0.09%
2018/10/16	2	11.80	1	11.75	11.65	1	3,330	0.03%
2018/10/11	1	11.30	0	0.00	11.30	1	3,348	0.03%
2018/10/09	1	12.90	0	0.00	12.55	1	3,334	0.03%
2018/10/05	4	12.70	10	12.77	12.75	-6	3,485	-0.17%
2018/10/03	1	13.60	1	13.75	13.75	0	3,499	0.00%
2018/10/02	0	0.00	1	13.50	13.45	-1	3,489	-0.03%
2018/10/01	0	0.00	1	13.40	13.45	-1	3,521	-0.03%
2018/09/28	1	13.45	0	0.00	13.45	1	3,599	0.03%
2018/09/26	0	0.00	11	13.95	13.70	-11	4,038	-0.27%
2018/09/25	11	13.85	1	13.85	13.85	10	5,006	0.20%
2018/09/21	3	14.13	1	14.10	14.15	2	5,222	0.04%
2018/09/19	5	14.00	0	0.00	13.70	5	5,119	0.10%
2018/09/18	0	0.00	3	13.75	13.55	-3	5,063	-0.06%
2018/09/17	25	14.08	10	14.10	14.00	15	5,046	0.30%
2018/09/11	0	0.00	5	12.95	13.25	-5	4,876	-0.10%
2018/09/10	10	13.00	10	13.20	13.00	0	4,902	0.00%
2018/09/04	1	14.60	0	0.00	14.60	1	5,117	0.02%
2018/09/03	10	14.80	0	0.00	14.40	10	5,247	0.19%
2018/08/31	10	14.75	10	14.90	14.85	0	5,516	0.00%
2018/08/30	1	14.95	10	14.95	14.80	-9	5,635	-0.16%
2018/08/28	10	14.85	1	14.80	14.80	9	5,863	0.15%
2018/08/27	1	15.20	0	0.00	15.00	1	5,881	0.02%
2018/08/22	2	14.48	2	14.55	14.40	0	6,025	0.00%
2018/08/20	0	0.00	1	14.05	14.45	-1	6,486	-0.02%
2018/08/17	1	14.50	1	14.35	14.50	0	6,652	0.00%
2018/08/15	2	14.45	2	14.40	14.30	0	7,235	0.00%
2018/08/14	2	14.85	2	14.90	15.10	0	7,301	0.00%
2018/08/13	2	14.95	0	0.00	14.80	2	7,387	0.03%
2018/08/08	1	15.75	0	0.00	15.70	1	7,522	0.01%
2018/08/06	0	0.00	2	15.50	15.50	-2	8,285	-0.02%
2018/08/03	3	15.62	3	15.50	15.45	0	8,549	0.00%
2018/08/02	1	15.70	0	0.00	15.45	1	8,616	0.01%
2018/08/01	5	15.82	2	15.95	15.85	3	8,657	0.03%
2018/07/31	3	15.80	5	15.85	15.80	-2	8,743	-0.02%
2018/07/26	0	0.00	3	16.55	16.45	-3	8,851	-0.03%
2018/07/25	7	16.35	0	0.00	16.50	7	8,828	0.08%
2018/07/24	0	0.00	1	16.15	16.10	-1	8,815	-0.01%
2018/07/23	3	16.28	2	16.15	16.30	1	8,770	0.01%
2018/07/19	2	15.85	12	15.91	15.95	-10	8,640	-0.12%
2018/07/18	1	16.10	2	16.15	15.85	-1	8,652	-0.01%
2018/07/17	11	15.96	4	15.93	16.00	7	8,647	0.08%
2018/07/16	1	16.55	3	16.60	16.00	-2	8,603	-0.02%
2018/07/13	8	16.43	3	16.35	16.35	5	8,501	0.06%
2018/07/11	1	16.10	1	15.80	15.85	0	8,438	0.00%
2018/07/09	1	15.95	1	15.95	15.95	0	8,536	0.00%
2018/07/06	2	16.35	1	16.00	16.00	1	8,502	0.01%
2018/07/05	1	17.00	0	0.00	16.35	1	8,428	0.01%
2018/07/04	28	17.55	26	16.98	16.90	2	8,378	0.02%
2018/07/03	51	17.72	35	17.82	17.00	16	8,024	0.20%
2018/07/02	2	16.63	46	16.35	16.70	-44	7,037	-0.63%
2018/06/22	23	15.45	0	0.00	15.25	23	6,717	0.34%
2018/06/19	1	16.30	0	0.00	15.90	1	6,620	0.02%
2018/06/13	12	16.98	3	17.03	16.90	9	6,484	0.14%
2018/06/12	14	17.03	10	16.97	17.20	4	6,396	0.06%
2018/06/11	3	17.10	0	0.00	16.95	3	6,291	0.05%
2018/06/08	8	17.50	6	17.29	17.00	2	6,170	0.03%
2018/06/06	1	16.45	2	16.60	16.75	-1	5,703	-0.02%
2018/06/05	0	0.00	1	15.95	15.90	-1	5,536	-0.02%
2018/06/01	2	15.85	2	16.35	16.20	0	5,385	0.00%
2018/05/31	0	0.00	2	16.85	16.40	-2	5,333	-0.04%
2018/05/30	2	16.80	0	0.00	16.75	2	5,218	0.04%
2018/05/29	2	16.45	5	17.42	16.80	-3	5,201	-0.06%
2018/05/28	5	17.27	0	0.00	17.45	5	4,999	0.10%
2018/05/25	2	16.43	1	16.60	16.65	1	4,676	0.02%
2018/05/24	1	16.25	12	16.69	16.85	-11	4,495	-0.24%
2018/05/23	2	15.85	0	0.00	15.90	2	3,979	0.05%
2018/05/21	0	0.00	13	15.22	15.40	-13	3,757	-0.35%
2018/05/17	1	14.75	1	15.50	14.95	0	3,540	0.00%
2018/05/16	1	15.75	1	15.75	15.75	0	3,412	0.00%
2018/05/15	8	15.42	12	15.96	15.90	-4	3,291	-0.12%
2018/05/14	2	15.05	4	14.99	15.75	-2	2,946	-0.07%
2018/05/11	2	14.55	4	14.91	14.35	-2	2,490	-0.08%
2018/05/04	0	0.00	2	12.80	12.75	-2	1,725	-0.12%
2018/05/02	0	0.00	2	12.90	12.90	-2	1,751	-0.11%
2018/04/30	0	0.00	2	12.95	12.55	-2	1,696	-0.12%
2018/04/17	1	13.15	0	0.00	13.20	1	1,537	0.07%
2018/03/07	0	0.00	1	13.05	13.15	-1	1,749	-0.06%
2018/03/05	2	12.70	0	0.00	12.65	2	1,692	0.12%
2018/02/23	0	0.00	2	12.65	12.35	-2	1,661	-0.12%
2018/02/09	2	10.90	0	0.00	11.00	2	1,799	0.11%
2018/01/18	1	12.80	0	0.00	12.80	1	2,905	0.03%
2018/01/10	2	13.10	0	0.00	12.95	2	4,210	0.05%
2018/01/02	0	0.00	1	13.50	13.55	-1	4,432	-0.02%