精成科 (6191)-美好-中壢券商分點個股進出

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
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730張
產業
上市電子零組件類股
521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－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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
2024/11/22	1.1	57.22	0	57.40	57.60	1.1	2,431	0.04%
2024/11/20	0	56.60	0	0.00	56.10	0	2,345	0.00%
2024/11/15	1	55.70	1	55.20	55.00	0	2,208	0.00%
2024/11/11	3	57.10	0	0.00	56.80	3	2,099	0.14%
2024/11/07	0	0.00	4	59.35	59.40	-4	2,040	-0.20%
2024/11/06	3	58.40	0	0.00	58.40	3	2,042	0.15%
2024/11/05	0	0.00	1	58.70	58.50	-1	2,067	-0.05%
2024/11/04	1	59.00	3	59.00	58.70	-2	2,120	-0.09%
2024/11/01	4	58.25	2	58.60	58.90	2	2,181	0.09%
2024/10/30	3	58.87	7	61.41	58.30	-4	2,213	-0.18%
2024/10/29	1	58.30	0	0.00	58.20	1	2,132	0.05%
2024/10/28	4	59.50	0	0.00	59.20	4	2,119	0.19%
2024/10/22	3	59.80	0	0.00	59.90	3	2,125	0.14%
2024/10/14	2	59.20	7	58.94	59.70	-5	2,209	-0.23%
2024/10/09	0	0.00	3	59.40	59.70	-3	2,244	-0.13%
2024/09/30	3	60.80	0	0.00	60.40	3	2,529	0.12%
2024/09/27	3	61.90	0	0.00	61.60	3	2,622	0.11%
2024/09/23	3	62.30	0	0.00	62.20	3	2,905	0.10%
2024/09/20	10	61.76	0	0.00	61.50	10	2,877	0.35%
2024/09/11	3	59.03	3	58.50	58.10	0	2,763	0.00%
2024/09/10	3	60.50	3	60.77	60.00	0	2,741	0.00%
2024/08/30	2	63.60	2	63.20	63.10	0	2,741	0.00%
2024/08/29	0	0.00	0.1	62.40	62.30	-0.1	2,743	0.00%
2024/08/26	0.1	62.70	0	0.00	62.00	0.1	2,912	0.00%
2024/08/21	1	62.00	0	0.00	61.50	1	2,988	0.03%
2024/08/16	0	63.00	0	0.00	62.90	0	3,199	0.00%
2024/08/14	0	0.00	0.1	63.10	62.50	-0.1	3,267	0.00%
2024/08/13	0	62.60	0	0.00	62.40	0	3,296	0.00%
2024/08/07	0	0.00	1.2	60.67	61.20	-1.2	3,429	-0.03%
2024/08/06	2	59.55	1	58.60	58.80	1	3,460	0.03%
2024/08/05	0.2	60.45	0	0.00	60.70	0.2	3,487	0.01%
2024/08/02	1	65.40	2.1	65.32	66.20	-1.1	3,462	-0.03%
2024/08/01	3.1	64.16	6.3	64.75	64.80	-3.2	3,447	-0.09%
2024/07/31	2.1	61.00	2.1	61.65	61.80	0	3,435	0.00%
2024/07/30	1	59.80	4	60.30	61.20	-3	3,469	-0.09%
2024/07/29	1.1	60.41	0	0.00	60.20	1.1	3,493	0.03%
2024/07/26	1.1	60.54	1.1	60.96	61.00	0	3,542	0.00%
2024/07/23	1.1	62.56	0	0.00	62.20	1.1	3,601	0.03%
2024/07/22	3.1	62.45	3.1	62.94	62.20	0	3,578	0.00%
2024/07/18	3.1	65.25	2	65.25	65.60	1.1	3,570	0.03%
2024/07/17	1	67.30	0	0.00	67.10	1	3,542	0.03%
2024/07/16	0	0.00	1	67.70	67.90	-1	3,601	-0.03%
2024/07/15	1	66.80	0	0.00	66.50	1	3,675	0.03%
2024/07/11	1	67.40	0	0.00	67.40	1	3,714	0.03%
2024/07/09	7	68.60	0	0.00	67.90	7	3,771	0.19%
2024/07/05	0	0.00	12	75.41	74.80	-12	3,670	-0.33%
2024/07/04	2	75.75	15	76.26	76.80	-13	3,664	-0.35%
2024/07/03	20	75.81	0	0.00	75.90	20	3,645	0.55%
2024/07/02	0	0.00	5	74.14	75.60	-5	3,572	-0.14%
2024/07/01	1	73.30	1	73.40	73.30	0	3,469	0.00%
2024/06/28	2	73.60	7	74.56	74.30	-5	3,482	-0.14%
2024/06/27	3	72.03	2	71.95	72.50	1	3,404	0.03%
2024/06/26	0	0.00	1	70.50	71.00	-1	3,547	-0.03%
2024/06/25	8	69.13	1	69.60	70.30	7	3,814	0.18%
2024/06/24	0	0.00	2	70.35	69.90	-2	3,921	-0.05%
2024/06/21	2	69.30	1	69.70	69.70	1	3,987	0.03%
2024/06/18	1	69.60	0	0.00	69.00	1	4,600	0.02%
2024/06/14	1	70.60	0	0.00	70.40	1	5,356	0.02%
2024/06/13	0	0.00	9	72.00	71.50	-9	5,371	-0.17%
2024/06/11	1	71.20	31	70.83	70.50	-30	5,416	-0.55%
2024/06/07	9	72.20	0	0.00	72.00	9	5,425	0.17%
2024/05/31	0	0.00	1	74.60	74.30	-1	5,597	-0.02%
2024/05/29	1	71.90	5	72.90	72.70	-4	5,592	-0.07%
2024/05/28	1	72.00	3	72.20	71.60	-2	5,574	-0.04%
2024/05/27	2	72.40	15	72.27	71.90	-13	5,603	-0.23%
2024/05/24	0	0.00	5	73.60	73.00	-5	5,607	-0.09%
2024/05/21	4	71.50	0.1	71.50	73.10	3.9	5,474	0.07%
2024/05/20	4.1	71.92	2.1	71.81	71.30	2	5,454	0.04%
2024/05/17	3.1	71.73	0.1	71.80	71.20	3	5,445	0.05%
2024/05/16	0	0.00	4	73.80	72.50	-4	5,440	-0.07%
2024/05/15	1.2	73.63	2.1	75.30	72.90	-0.9	5,482	-0.02%
2024/05/14	0.1	71.70	1.1	74.07	73.80	-1	5,551	-0.02%
2024/05/13	1	70.22	1	70.70	70.60	0	5,498	0.00%
2024/05/10	2	71.45	1	71.70	71.20	1	5,490	0.02%
2024/05/09	2.1	74.07	1	73.90	72.60	1.1	5,430	0.02%
2024/05/08	1	75.00	13	74.57	75.00	-12	5,347	-0.22%
2024/05/07	3	74.20	3	74.17	74.20	0	5,312	0.00%
2024/05/06	0	0.00	1	74.50	74.20	-1	5,283	-0.02%
2024/05/03	3	73.43	2	73.85	73.20	1	5,287	0.02%
2024/05/02	2	72.80	3	73.20	72.70	-1	5,272	-0.02%
2024/04/30	3	73.03	1	72.50	73.10	2	5,283	0.04%
2024/04/29	0	0.00	3.2	71.49	73.10	-3.2	5,240	-0.06%
2024/04/26	0.1	69.40	33	69.69	69.90	-32.9	5,180	-0.64%
2024/04/25	0.1	69.60	3	69.80	69.50	-3	5,197	-0.06%
2024/04/24	7	69.10	0	0.00	69.50	7	5,205	0.13%
2024/04/23	3.1	67.07	3	67.17	67.80	0.1	5,208	0.00%
2024/04/22	0	0.00	1	67.50	67.20	-1	5,212	-0.02%
2024/04/19	1	70.10	1	70.99	70.40	0	5,171	0.00%
2024/04/18	0	0.00	0	70.23	71.00	0	5,113	0.00%
2024/04/17	0	0.00	1	69.71	70.00	-1	5,085	-0.02%
2024/04/16	12	69.06	0	0.00	69.00	12	5,072	0.24%
2024/04/15	5	69.60	0.2	70.00	69.60	4.8	5,015	0.10%
2024/04/12	0.2	70.80	1	71.00	69.70	-0.8	4,968	-0.02%
2024/04/11	2	70.65	0	0.00	70.80	2	4,920	0.04%
2024/04/10	1	70.50	1	71.00	70.50	0	4,923	0.00%
2024/04/09	1	71.90	0.2	71.80	72.20	0.8	4,895	0.02%
2024/04/03	0	71.90	0	0.00	72.00	0	4,898	0.00%
2024/04/02	11.1	72.11	1	73.60	72.60	10.1	4,894	0.21%
2024/04/01	1.1	72.67	1	73.70	72.70	0.1	4,893	0.00%
2024/03/29	5	73.18	2	73.50	72.70	3	4,908	0.06%
2024/03/28	1	76.00	2	75.20	73.70	-1	4,829	-0.02%
2024/03/27	0	0.00	9	71.80	73.20	-9	4,646	-0.19%
2024/03/26	11	69.72	0	0.00	69.40	11	4,591	0.24%
2024/03/25	35	71.52	7.1	71.41	71.20	27.9	4,596	0.61%
2024/03/22	13.1	72.34	0	0.00	71.40	13.1	4,705	0.28%
2024/03/21	8.1	74.35	2	73.40	73.60	6.1	4,720	0.13%
2024/03/20	12	70.56	18.1	72.58	76.10	-6.1	4,459	-0.14%
2024/03/19	1.1	67.95	1.2	67.97	69.20	-0.1	3,975	0.00%
2024/03/18	1.2	65.24	1.1	66.70	66.40	0.1	3,794	0.00%
2024/03/15	0.1	65.00	0.1	65.70	64.90	0.1	3,791	0.00%
2024/03/14	0	0.00	1.1	65.60	65.30	-1.1	3,792	-0.03%
2024/03/13	14	65.16	0	0.00	64.60	14	3,798	0.37%
2024/03/12	5	64.30	2.2	64.95	64.60	2.8	3,825	0.07%
2024/03/11	0.1	63.50	0.1	63.80	63.50	0	3,882	0.00%
2024/03/08	4	66.30	0.1	66.60	64.10	3.9	3,929	0.10%
2024/03/07	1.1	68.14	0.2	67.95	67.60	0.9	3,999	0.02%
2024/03/06	0.2	68.60	2	68.90	68.60	-1.8	4,252	-0.04%
2024/03/05	1	68.60	3.2	68.37	68.70	-2.2	4,495	-0.05%
2024/03/04	0.1	66.20	0	0.00	66.30	0.1	4,448	0.00%
2024/03/01	2.1	66.11	1.2	66.69	66.00	0.9	4,454	0.02%
2024/02/29	10	65.40	0	0.00	65.30	10	4,433	0.23%
2024/02/27	1.1	66.29	1.1	66.62	66.30	0.1	4,396	0.00%
2024/02/26	4.2	67.46	0	0.00	67.50	4.2	4,382	0.10%
2024/02/23	0.1	68.30	1.1	68.38	68.10	-1	4,407	-0.02%
2024/02/22	0.2	68.00	0	0.00	68.10	0.2	4,525	0.00%
2024/02/21	2.1	68.65	0	0.00	68.90	2.1	4,550	0.05%
2024/02/20	1	69.20	0	0.00	69.30	1	4,590	0.02%
2024/02/19	0	0.00	1	69.40	69.80	-1	4,588	-0.02%
2024/02/16	1	69.30	0.1	69.90	69.20	0.9	4,599	0.02%
2024/02/15	0.1	68.40	1.1	68.24	69.20	-1	4,553	-0.02%
2024/02/05	0	64.10	0	0.00	64.30	0	4,455	0.00%
2024/02/02	0	0.00	0.4	64.70	64.70	-0.4	4,505	-0.01%
2024/02/01	0	0.00	1	64.60	64.90	-1	4,540	-0.02%
2024/01/31	0.1	64.00	0	0.00	63.90	0.1	4,574	0.00%
2024/01/30	0.3	64.30	0	0.00	64.30	0.3	4,625	0.01%
2024/01/29	1	65.40	0	0.00	65.50	1	4,679	0.02%
2024/01/26	3	64.51	0.2	65.20	64.80	2.9	4,802	0.06%
2024/01/25	0.1	63.90	0	0.00	63.50	0.1	5,147	0.00%
2024/01/24	1.1	65.60	0	0.00	64.70	1.1	5,724	0.02%
2024/01/23	0	0.00	1.2	65.50	65.80	-1.2	5,960	-0.02%
2024/01/22	0.1	65.35	1.2	65.66	64.90	-1.1	5,958	-0.02%
2024/01/19	3.3	64.57	0	0.00	64.30	3.3	5,961	0.05%
2024/01/18	0	0.00	1	65.00	65.10	-1	5,978	-0.02%
2024/01/17	1.1	65.69	0	0.00	65.20	1.1	5,970	0.02%
2024/01/16	1	65.50	1.1	65.19	65.50	-0.1	5,952	0.00%
2024/01/15	1	65.20	2	64.70	65.00	-1	5,946	-0.02%
2024/01/12	0.1	62.80	0	0.00	63.00	0.1	5,930	0.00%
2024/01/11	0	63.60	0.3	63.50	63.50	-0.3	5,941	0.00%
2024/01/10	0.3	62.64	0	0.00	62.90	0.3	6,019	0.00%
2024/01/09	0.1	63.30	0.1	63.80	63.20	-0.1	6,001	0.00%
2024/01/08	0.1	64.40	0	0.00	64.10	0.1	6,040	0.00%
2024/01/03	0	0.00	0.2	65.27	65.10	-0.2	6,124	0.00%
2024/01/02	0.1	64.20	0	0.00	65.20	0.1	6,245	0.00%
2023/12/29	0	0.00	0.2	64.50	64.50	-0.2	6,259	0.00%
2023/12/27	0	0.00	1	64.30	64.30	-1	6,348	-0.02%
2023/12/26	1.1	63.60	0	0.00	64.30	1.1	6,403	0.02%
2023/12/25	1.1	64.40	1.1	63.42	63.70	0	6,357	0.00%
2023/12/22	3	64.53	5	65.00	64.90	-2	6,298	-0.03%
2023/12/21	6.1	64.02	2	64.50	64.00	4.1	6,269	0.06%
2023/12/20	1	64.60	0	0.00	64.80	1	6,269	0.02%
2023/12/19	8	64.60	5.4	65.61	65.30	2.6	6,272	0.04%
2023/12/18	1.2	70.28	2	69.05	68.00	-0.8	6,152	-0.01%
2023/12/15	0.2	74.20	0.1	74.60	72.90	0.1	6,063	0.00%
2023/12/14	3.1	72.88	1.4	72.81	73.40	1.7	5,987	0.03%
2023/12/13	0.1	70.90	0.1	71.20	71.10	0	5,957	0.00%
2023/12/12	0.1	70.80	0	0.00	70.30	0.1	6,040	0.00%
2023/12/11	0.2	71.50	0	0.00	70.70	0.2	6,083	0.00%
2023/12/08	0	72.10	0	0.00	72.20	0	6,121	0.00%
2023/12/07	0.2	71.20	1.9	71.26	71.50	-1.7	6,167	-0.03%
2023/12/06	1.1	70.70	1	71.50	71.00	0.1	6,245	0.00%
2023/12/05	1.1	68.08	5.2	68.34	70.00	-4.1	6,364	-0.06%
2023/12/04	2.2	71.69	2.1	72.75	70.10	0.2	6,681	0.00%
2023/12/01	6.1	69.17	7.2	70.16	70.50	-1.2	6,663	-0.02%
2023/11/30	8.2	67.28	12.2	67.39	69.00	-4	6,466	-0.06%
2023/11/29	0	63.90	0.3	64.30	64.20	-0.3	6,214	0.00%
2023/11/28	1	63.10	0	63.20	63.20	1	6,221	0.02%
2023/11/27	0	0.00	0.1	61.84	61.90	-0.1	6,258	0.00%
2023/11/24	1	61.70	0	0.00	61.50	1	6,290	0.02%
2023/11/23	0	0.00	0.1	61.80	61.50	-0.1	6,357	0.00%
2023/11/22	7.1	61.95	0	0.00	61.80	7.1	6,400	0.11%
2023/11/21	0.2	64.55	0	0.00	62.80	0.2	6,460	0.00%
2023/11/20	0.3	63.63	0	0.00	64.60	0.3	6,567	0.00%
2023/11/17	0	0.00	0.2	64.00	64.50	-0.2	6,575	0.00%
2023/11/16	0.2	62.60	0	0.00	63.10	0.2	6,614	0.00%
2023/11/14	0	0.00	0.3	63.10	63.00	-0.3	6,751	0.00%
2023/11/13	0.3	61.92	0	0.00	61.90	0.3	6,837	0.00%
2023/11/10	0.1	61.80	0	0.00	62.00	0.1	6,927	0.00%
2023/11/09	0	0.00	0.2	63.50	63.40	-0.2	7,017	0.00%
2023/11/08	0.1	62.95	0	0.00	62.50	0.1	7,052	0.00%
2023/11/07	2.2	63.75	0.1	64.37	63.40	2.1	7,139	0.03%
2023/11/06	0	0.00	0.1	63.59	64.00	-0.1	7,240	0.00%
2023/11/03	0.2	63.43	0	0.00	62.40	0.2	7,229	0.00%
2023/11/02	0	0.00	12	63.43	63.90	-12	7,160	-0.17%
2023/11/01	12	60.38	7	60.67	61.20	5	6,866	0.07%
2023/10/31	0	0.00	4.5	60.63	61.60	-4.5	6,314	-0.07%
2023/10/30	0.2	56.07	0.1	56.30	56.00	0.1	6,142	0.00%
2023/10/27	1	56.00	2	56.00	56.00	-1	6,205	-0.02%
2023/10/26	2.1	55.10	1.2	54.95	54.90	0.9	6,275	0.01%
2023/10/25	1	55.50	0	0.00	55.60	1	6,317	0.02%
2023/10/24	3	55.17	0.3	55.07	55.70	2.7	6,364	0.04%
2023/10/23	1	54.40	1.2	54.70	54.30	-0.2	6,446	0.00%
2023/10/20	0	0.00	1	54.20	53.90	-1	6,629	-0.02%
2023/10/18	1	54.40	0	0.00	54.30	1	6,673	0.01%
2023/10/17	1.1	55.74	0	0.00	55.40	1.1	6,673	0.02%
2023/10/16	1.1	55.55	0	0.00	56.00	1.1	6,859	0.02%
2023/10/13	0.6	56.99	0.2	57.70	56.60	0.4	7,113	0.00%
2023/10/11	0.2	57.40	0	0.00	57.40	0.2	7,465	0.00%
2023/10/06	6.2	59.76	1	57.80	57.80	5.2	7,486	0.07%
2023/10/05	0	0.00	10	63.00	61.90	-10	7,397	-0.14%
2023/10/04	10	62.60	5	62.10	62.70	5	7,446	0.07%
2023/09/18	0	0.00	10	61.50	62.30	-10	7,809	-0.13%
2023/09/15	10	62.60	0	0.00	61.90	10	7,808	0.13%
2023/09/14	9	61.80	19	61.43	61.80	-10	7,723	-0.13%
2023/09/08	2	61.70	3.1	61.10	61.00	-1.1	7,459	-0.01%
2023/09/07	22	61.60	12.3	63.36	60.90	9.7	7,295	0.13%
2023/09/06	2	60.30	2.1	60.68	60.50	-0.1	6,934	0.00%
2023/09/05	1	58.30	1	58.20	58.60	0	6,852	0.00%
2023/08/28	0	0.00	5	56.20	55.90	-5	6,888	-0.07%
2023/08/25	5	57.70	0	0.00	57.40	5	6,919	0.07%
2023/08/24	0	0.00	26	54.45	55.90	-26	6,840	-0.38%
2023/08/23	0	0.00	2	59.25	58.80	-2	6,610	-0.03%
2023/08/22	7	58.69	3	58.37	58.80	4	6,650	0.06%
2023/08/21	3	56.57	5.1	57.71	58.00	-2.1	6,629	-0.03%
2023/08/18	2	55.90	5	56.00	55.80	-3	6,599	-0.05%
2023/08/17	5	55.24	3	55.99	56.20	2	6,552	0.03%
2023/08/16	1	53.60	4	52.80	54.10	-3	6,509	-0.05%
2023/08/15	0	0.00	9	52.81	53.40	-9	6,428	-0.14%
2023/08/10	3	52.20	0	0.00	52.10	3	6,240	0.05%
2023/08/09	1	52.00	1	51.70	51.80	0	6,149	0.00%
2023/08/08	0.1	50.60	2	51.00	51.60	-1.9	6,153	-0.03%
2023/08/04	0	0.00	10	47.88	49.05	-10	6,241	-0.16%
2023/08/02	1.2	48.08	5	49.02	48.25	-3.9	6,212	-0.06%
2023/08/01	11	51.02	29	50.08	50.40	-18	6,216	-0.29%
2023/07/31	0.1	52.30	0	0.00	51.30	0.1	6,527	0.00%
2023/07/28	1.1	49.79	1	50.60	51.20	0.1	6,583	0.00%
2023/07/27	0.1	50.50	8	50.91	50.70	-7.9	6,498	-0.12%
2023/07/26	1.1	50.81	0	0.00	51.10	1.1	6,442	0.02%
2023/07/25	2	51.30	1	50.70	51.40	1	6,337	0.02%
2023/07/24	21	48.80	0	0.00	49.10	21	6,126	0.34%
2023/07/21	23	48.29	0	0.00	48.45	23	6,069	0.38%
2023/07/20	2	48.65	2	48.20	48.20	0	6,029	0.00%
2023/07/19	17	49.12	26	49.13	48.10	-9	5,952	-0.15%
2023/07/18	0	0.00	26	49.76	50.80	-26	5,773	-0.45%
2023/07/17	30	52.52	0	0.00	52.50	30	5,479	0.55%
2023/07/14	0	0.00	16	48.59	49.45	-16	5,214	-0.31%
2023/07/13	10	48.15	10	47.60	47.95	0	5,110	0.00%
2023/07/12	0	0.00	1	47.10	47.50	-1	5,038	-0.02%
2023/07/11	11	47.51	1	47.25	47.30	10	4,997	0.20%
2023/07/10	1	47.55	15	46.54	46.05	-14	4,919	-0.28%
2023/07/07	6	46.55	1	46.95	47.30	5	4,812	0.10%
2023/07/06	15	48.75	6	48.63	48.20	9	4,772	0.19%
2023/07/05	0	0.00	10	47.75	47.75	-10	4,694	-0.21%
2023/07/04	10	47.15	0	0.00	47.05	10	4,681	0.21%
2023/07/03	10	46.95	10	47.20	47.20	0	4,655	0.00%
2023/06/29	0.1	45.15	0	0.00	46.20	0.1	4,640	0.00%
2023/06/28	2	46.85	11	46.58	46.80	-9	4,514	-0.20%
2023/06/27	0	0.00	2	44.85	44.50	-2	4,337	-0.05%
2023/06/19	0	0.00	10	42.00	42.15	-10	4,180	-0.24%
2023/06/16	0	0.00	1	42.45	42.35	-1	4,337	-0.02%
2023/06/14	0	0.00	0.1	42.40	42.50	-0.1	4,289	0.00%
2023/06/09	4	41.65	0	0.00	42.20	4	4,246	0.09%
2023/06/07	6.1	41.92	1	42.00	42.00	5.1	4,177	0.12%
2023/06/06	0	0.00	0.2	40.37	40.60	-0.2	4,037	-0.01%
2023/06/05	2	40.70	2	40.50	40.45	0	4,008	0.00%
2023/06/01	0	0.00	0.1	39.70	39.75	-0.1	3,952	0.00%
2023/05/29	0	0.00	2	39.35	39.75	-2	3,788	-0.05%
2023/05/26	2	40.35	2	39.10	39.15	0	3,754	0.00%
2023/05/25	2	40.10	0.1	39.70	40.20	1.9	3,676	0.05%
2023/05/24	2	39.65	2.1	39.58	39.60	-0.1	3,587	0.00%
2023/05/23	0.1	38.70	0.1	38.70	38.80	0	3,503	0.00%
2023/05/22	10	38.45	0	0.00	38.50	10	3,467	0.29%
2023/05/18	2	37.75	2.1	37.75	37.75	-0.1	3,357	0.00%
2023/05/12	0	0.00	1.1	37.32	37.65	-1.1	3,149	-0.03%
2023/05/11	2	37.50	2	37.25	37.15	0	3,069	0.00%
2023/05/10	0	0.00	1	37.55	37.65	-1	2,987	-0.03%
2023/05/09	0	0.00	3	36.45	36.40	-3	2,823	-0.11%
2023/05/08	3.1	37.04	0	0.00	36.85	3.1	2,788	0.11%
2023/05/05	9.1	37.27	2.2	36.51	36.45	6.9	2,680	0.26%
2023/05/04	0	0.00	2	36.50	37.30	-2	2,307	-0.09%
2023/05/03	0	0.00	1	33.95	33.95	-1	2,159	-0.05%
2023/04/18	0	0.00	2	34.15	34.15	-2	1,998	-0.10%
2023/04/17	0	0.00	1	34.50	34.55	-1	1,963	-0.05%
2023/04/13	0	0.00	11	34.15	34.00	-11	1,886	-0.58%
2023/04/12	0	0.00	2	34.25	34.25	-2	1,864	-0.11%
2023/04/11	2	34.33	0	0.00	34.30	2	1,843	0.11%
2023/04/10	0	0.00	1	33.85	33.75	-1	1,732	-0.06%
2023/03/31	1	33.65	3	33.92	33.85	-2	1,612	-0.12%
2023/03/27	1	33.20	1	33.10	33.05	0	1,428	0.00%
2023/03/21	2	33.30	5	33.34	33.50	-3	1,244	-0.24%
2023/03/14	0	0.00	0.3	31.30	31.45	-0.3	1,023	-0.03%
2023/03/08	0	0.00	4	31.95	31.80	-4	968	-0.41%
2023/03/07	0	0.00	2	31.70	31.60	-2	950	-0.21%
2023/03/06	1	31.55	0	0.00	31.40	1	921	0.11%
2023/02/23	0	0.00	5	30.15	30.20	-5	832	-0.60%
2023/02/22	0	0.00	37	29.39	29.60	-37	810	-4.57%
2023/02/17	1	29.60	1	29.85	29.95	0	852	0.00%
2023/02/06	1	29.65	0	0.00	29.55	1	1,108	0.09%
2023/02/03	1	29.60	0	0.00	29.60	1	1,154	0.09%
2023/01/04	0	0.00	2	27.75	27.65	-2	1,196	-0.17%
2022/12/07	4	28.80	2	29.15	28.60	2	1,255	0.16%
2022/12/06	2	29.20	0	0.00	29.20	2	1,246	0.16%
2022/12/05	4	30.43	0	0.00	30.10	4	1,227	0.33%
2022/11/23	2	29.50	0	0.00	29.25	2	1,180	0.17%
2022/11/17	6	30.13	0	0.00	30.00	6	1,185	0.51%
2022/11/03	0	0.00	3	28.30	28.95	-3	1,200	-0.25%
2022/10/21	1	25.30	0	0.00	25.20	1	1,187	0.08%
2022/09/26	0	0.00	1	26.00	25.40	-1	1,245	-0.08%
2022/09/20	2	27.55	0	0.00	27.65	2	1,316	0.15%
2022/09/02	1	28.65	0	0.00	28.50	1	1,718	0.06%
2022/08/31	0	0.00	1	29.10	29.15	-1	1,799	-0.06%
2022/08/24	5	28.70	0	0.00	28.65	5	2,291	0.22%
2022/08/18	1	29.10	1	29.05	29.10	0	2,486	0.00%
2022/08/15	5	28.80	0	0.00	28.80	5	2,364	0.21%
2022/08/10	0	0.00	1	28.15	28.20	-1	2,270	-0.04%
2022/08/09	1	27.30	0	0.00	27.45	1	2,272	0.04%
2022/08/08	1	28.80	0	0.00	28.90	1	2,254	0.04%
2022/08/05	1	29.35	0	0.00	29.40	1	2,206	0.05%
2022/08/03	2	28.80	0	0.00	28.70	2	2,212	0.09%
2022/07/26	2	28.90	0	0.00	28.85	2	2,269	0.09%
2022/07/25	2	29.40	0	0.00	29.50	2	2,281	0.09%
2022/07/22	0	0.00	1	29.80	29.55	-1	2,339	-0.04%
2022/07/15	1	28.20	0	0.00	28.10	1	2,431	0.04%
2022/07/14	5	26.90	0	0.00	27.50	5	2,434	0.21%
2022/06/16	1	33.05	1	33.80	32.35	0	3,187	0.00%
2022/06/15	0	0.00	1	33.00	32.65	-1	3,045	-0.03%
2022/06/13	2	32.08	3	31.65	31.70	-1	2,998	-0.03%
2022/06/10	2	33.45	0	0.00	33.15	2	2,976	0.07%
2022/06/08	0	0.00	10	33.20	33.35	-10	2,911	-0.34%
2022/06/06	4	33.55	0	0.00	33.50	4	2,857	0.14%
2022/06/02	14	34.32	8	33.95	34.10	6	2,810	0.21%
2022/05/05	0	0.00	1	33.10	32.95	-1	2,465	-0.04%
2022/04/14	2	34.60	1	34.60	34.30	1	2,404	0.04%
2022/04/07	0	32.45	0	32.74	32.20	0	1,863	0.00%
2022/03/31	0	34.18	0	0.00	34.10	0	2,197	0.00%
2022/03/28	0	34.69	0	0.00	34.80	0	2,305	0.00%
2022/03/25	2	34.45	1	34.40	34.40	1	2,288	0.04%
2022/03/24	0	34.20	0	0.00	34.35	0	2,329	0.00%
2022/03/16	0	33.15	0	0.00	33.15	0	2,700	0.00%
2022/03/08	4	33.25	0	0.00	33.15	4	4,042	0.10%
2022/03/02	0	35.64	0	0.00	35.75	0	4,187	0.00%
2022/03/01	1	36.05	0.9	35.80	35.80	0.1	4,262	0.00%
2022/02/16	3	35.20	0	0.00	35.40	3	4,750	0.06%
2022/02/11	0	0.00	0	35.95	35.70	0	4,842	0.00%
2022/02/07	0	0.00	20	35.50	35.95	-20	5,065	-0.39%
2022/01/26	0	0.00	1	35.20	35.15	-1	5,190	-0.02%
2022/01/21	6	36.15	0	0.00	35.90	6	5,403	0.11%
2022/01/18	7	36.80	0	0.00	36.55	7	5,639	0.12%
2022/01/17	10	36.50	0	0.00	36.80	10	5,628	0.18%
2022/01/11	0	0.00	1	36.30	36.40	-1	5,642	-0.02%
2022/01/07	0	0.00	2	36.95	36.95	-2	5,646	-0.04%
2022/01/03	2	38.80	0	0.00	38.20	2	5,697	0.04%
2021/12/30	0	0.00	1.8	38.56	38.60	-1.8	5,768	-0.03%
2021/12/28	20	39.00	7	39.30	39.10	13	5,831	0.22%
2021/12/27	0	0.00	1	39.00	39.00	-1	5,740	-0.02%
2021/12/24	1	38.30	0	0.00	38.20	1	5,696	0.02%
2021/12/22	7	37.65	0	0.00	37.30	7	5,653	0.12%
2021/12/17	0	0.00	3	37.25	37.05	-3	5,606	-0.05%
2021/12/14	2	37.20	0	0.00	37.25	2	5,515	0.04%
2021/12/10	2	39.10	1	39.10	38.85	1	5,412	0.02%
2021/12/09	12	39.55	7.1	39.50	39.65	4.9	5,331	0.09%
2021/12/08	14.1	40.61	35.5	40.14	41.60	-21.5	5,041	-0.43%
2021/12/07	10	39.25	9	39.02	38.75	1	4,536	0.02%
2021/12/06	1	38.35	0.4	39.00	38.40	0.6	4,408	0.01%
2021/12/03	0	0.00	3	38.70	38.65	-3	4,258	-0.07%
2021/12/01	0	0.00	3	38.40	38.20	-3	4,204	-0.07%
2021/11/25	5	39.00	0	0.00	38.35	5	4,177	0.12%
2021/11/24	0	0.00	4.6	38.29	38.50	-4.6	4,211	-0.11%
2021/11/22	0	0.00	2	37.70	38.00	-2	4,188	-0.05%
2021/11/19	4	36.93	3	37.45	37.20	1	4,210	0.02%
2021/11/18	5	39.25	15.2	38.21	37.85	-10.2	4,200	-0.24%
2021/11/12	0	0.00	0.9	37.50	37.40	-0.9	4,175	-0.02%
2021/11/09	0	0.00	10.3	37.15	37.25	-10.3	4,589	-0.22%
2021/11/05	0	0.00	4	37.25	37.10	-4	4,832	-0.08%
2021/11/04	1.1	37.45	18	37.90	38.00	-16.9	4,843	-0.35%
2021/11/02	0	0.00	2	36.80	35.60	-2	4,847	-0.04%
2021/10/28	10	35.40	3	35.40	34.60	7	5,044	0.14%
2021/10/26	0	0.00	3.7	32.72	32.75	-3.7	5,404	-0.07%
2021/10/20	0.1	33.90	0	0.00	33.55	0.1	5,783	0.00%
2021/10/12	1.1	30.07	0	30.68	31.50	1.1	5,919	0.02%
2021/10/07	0	0.00	0	31.30	31.30	0	7,076	0.00%
2021/09/30	9	33.30	0	33.20	33.25	9	8,173	0.11%
2021/09/27	0.2	32.55	5	32.60	32.60	-4.8	8,505	-0.06%
2021/09/24	0.5	33.18	0	0.00	33.15	0.5	9,105	0.01%
2021/09/15	3	31.00	0	0.00	31.05	3	9,973	0.03%
2021/09/13	5	31.70	0	0.00	31.70	5	10,307	0.05%
2021/09/01	0	0.00	1	33.50	33.65	-1	11,238	-0.01%
2021/08/25	1	33.20	0	0.00	33.10	1	11,338	0.01%
2021/08/23	0	0.00	2	33.00	32.70	-2	11,562	-0.02%
2021/08/20	0	0.00	5	31.60	31.50	-5	11,539	-0.04%
2021/08/19	0	0.00	5	31.90	31.40	-5	11,588	-0.04%
2021/08/13	11	34.12	0	0.00	33.95	11	11,822	0.09%
2021/08/12	0	0.00	1	35.35	35.20	-1	11,806	-0.01%
2021/08/11	3	35.85	22	35.03	35.05	-19	12,117	-0.16%
2021/08/10	0	0.00	1	36.45	36.55	-1	12,109	-0.01%
2021/08/09	0	0.00	6	36.75	35.95	-6	12,111	-0.05%
2021/08/06	3	36.90	0	0.00	37.20	3	12,112	0.02%
2021/08/05	0	0.00	2	37.00	37.30	-2	11,922	-0.02%
2021/08/03	0	0.00	1	36.50	36.85	-1	12,084	-0.01%
2021/07/30	0	0.00	1	36.10	35.45	-1	11,974	-0.01%
2021/07/28	0	0.00	10	35.23	35.45	-10	12,152	-0.08%
2021/07/26	1	37.10	41	37.19	36.75	-40	12,343	-0.32%
2021/07/23	1	36.00	0	0.00	35.55	1	12,578	0.01%
2021/07/22	0	0.00	1	34.45	34.40	-1	12,838	-0.01%
2021/07/21	7	33.82	0	0.00	33.30	7	12,832	0.05%
2021/07/20	5	34.00	0	0.00	34.00	5	12,912	0.04%
2021/07/19	14	34.80	4	35.00	34.90	10	12,937	0.08%
2021/07/16	7	35.09	0	0.00	35.35	7	13,121	0.05%
2021/07/15	2	34.95	10	35.28	35.20	-8	13,165	-0.06%
2021/07/14	44	37.68	11	36.77	35.55	33	13,131	0.25%
2021/07/13	0	0.00	23	38.94	39.35	-23	12,255	-0.19%
2021/07/12	2	35.40	0	0.00	35.80	2	11,596	0.02%
2021/07/09	2	34.90	0	0.00	34.90	2	11,514	0.02%
2021/07/06	5	35.27	8	35.28	35.05	-3	11,704	-0.03%
2021/07/05	6	35.97	2	35.95	35.80	4	11,852	0.03%
2021/07/02	2	34.95	0.1	34.95	34.95	1.9	11,797	0.02%
2021/07/01	17	35.73	27	35.64	34.80	-10	11,781	-0.08%
2021/06/30	3	33.97	1	34.40	34.75	2	11,284	0.02%
2021/06/29	10	35.15	7	34.63	34.50	3	11,136	0.03%
2021/06/28	0	0.00	1	34.00	34.40	-1	10,778	-0.01%
2021/06/25	0	0.00	1	33.85	33.40	-1	10,796	-0.01%
2021/06/24	12	34.14	14	34.32	33.95	-2	10,849	-0.02%
2021/06/23	10	34.08	10	33.90	34.10	0	10,711	0.00%
2021/06/22	1	32.85	3	33.05	32.65	-2	10,780	-0.02%
2021/06/21	5	32.40	0	0.00	32.30	5	11,991	0.04%
2021/06/18	10	33.20	2	33.45	33.20	8	12,188	0.07%
2021/06/17	2	33.70	0	0.00	33.65	2	12,287	0.02%
2021/06/16	3	32.70	2	32.75	32.80	1	12,266	0.01%
2021/06/15	3	32.83	2	32.65	33.35	1	12,663	0.01%
2021/06/11	31	32.22	0	0.00	31.95	31	12,703	0.24%
2021/06/10	0	0.00	1	32.90	32.50	-1	12,714	-0.01%
2021/06/09	5	32.25	1	32.75	32.25	4	12,670	0.03%
2021/06/04	1	31.40	0	0.00	31.45	1	12,799	0.01%
2021/06/03	1	31.65	0	0.00	32.05	1	12,866	0.01%
2021/06/02	0	0.00	5	31.80	31.70	-5	12,999	-0.04%
2021/06/01	1	32.70	0	0.00	32.65	1	13,120	0.01%
2021/05/31	0	0.00	11	32.48	32.20	-11	13,123	-0.08%
2021/05/28	6	31.55	10	31.65	31.50	-4	13,203	-0.03%
2021/05/26	12	31.10	0	0.00	31.20	12	14,731	0.08%
2021/05/25	0	0.00	11	31.49	31.50	-11	14,771	-0.07%
2021/05/24	5	29.80	0	0.00	29.95	5	14,668	0.03%
2021/05/20	4	29.00	0	0.00	28.75	4	15,279	0.03%
2021/05/19	23	30.02	3.1	29.70	29.85	20	15,364	0.13%
2021/05/18	0	0.00	0	27.45	28.35	0	15,190	0.00%
2021/05/17	1	25.90	3	26.90	25.80	-2	15,148	-0.01%
2021/05/14	1.1	28.49	0	28.60	28.45	1	15,049	0.01%
2021/05/12	0	0.00	4	28.60	28.40	-4	15,139	-0.03%
2021/05/11	5	30.61	0	0.00	30.10	5	14,962	0.03%
2021/05/05	22	33.62	0	0.00	32.90	22	14,775	0.15%
2021/05/04	4	34.41	0	0.00	32.80	4	14,681	0.03%
2021/05/03	20	35.46	0	0.00	35.30	20	14,512	0.14%
2021/04/29	18	35.64	0	37.00	35.40	18	14,359	0.13%
2021/04/28	0	0.00	9	36.09	36.70	-9	13,913	-0.06%
2021/04/27	2	33.98	0	0.00	33.75	2	13,619	0.01%
2021/04/26	2	34.65	0	0.00	34.50	2	13,771	0.01%
2021/04/22	10	34.94	0	0.00	33.50	10	13,883	0.07%
2021/04/21	0	0.00	1.1	35.12	35.10	-1.1	13,962	-0.01%
2021/04/20	4	34.53	1	34.70	34.25	3	13,870	0.02%
2021/04/19	4	33.95	6	33.45	34.05	-2	13,816	-0.01%
2021/04/16	0	0.00	1	33.35	33.35	-1	13,858	-0.01%
2021/04/14	0	0.00	9	31.50	32.15	-9	13,938	-0.06%
2021/04/13	0	0.00	7	33.29	32.80	-7	13,967	-0.05%
2021/04/09	7	34.03	0	0.00	34.10	7	13,870	0.05%
2021/04/08	0	0.00	1	33.45	33.55	-1	13,661	-0.01%
2021/04/07	0	0.00	2	32.80	32.85	-2	13,537	-0.01%
2021/04/06	0	0.00	1.1	32.35	32.25	-1.1	13,476	-0.01%
2021/03/31	3	32.00	0	0.00	31.70	3	13,526	0.02%
2021/03/29	2	31.30	4	31.33	31.30	-2	13,504	-0.01%
2021/03/26	3	31.67	0	0.00	31.70	3	13,511	0.02%
2021/03/25	1	31.60	0	0.00	31.40	1	13,605	0.01%
2021/03/24	3	32.60	14.1	32.68	32.70	-11.1	13,600	-0.08%
2021/03/23	1.1	30.45	0	0.00	31.00	1.1	12,386	0.01%
2021/03/22	1	30.10	0	0.00	30.25	1	12,194	0.01%
2021/03/19	3	30.60	1	30.50	30.50	2	12,191	0.02%
2021/03/18	3.1	30.74	21	30.67	30.00	-17.9	12,147	-0.15%
2021/03/16	1	28.90	0	0.00	28.80	1	12,073	0.01%
2021/03/11	0	0.00	2	28.65	28.75	-2	13,343	-0.01%
2021/03/10	2	28.45	0	0.00	28.35	2	13,647	0.01%
2021/03/08	0	0.00	10	27.85	27.95	-10	13,984	-0.07%
2021/03/02	32	29.35	21	29.38	28.70	11	14,358	0.08%
2021/02/26	7	28.19	40	28.20	28.10	-33	13,726	-0.24%
2021/02/25	0	0.00	38	26.80	26.95	-38	13,054	-0.29%
2021/02/23	56	27.70	15	27.66	27.40	41	13,079	0.31%
2021/02/22	2	26.40	0	0.00	26.55	2	12,617	0.02%
2021/02/18	3	25.35	4	25.70	26.05	-1	13,038	-0.01%
2021/02/03	1	24.75	6	25.20	24.85	-5	13,631	-0.04%
2021/02/02	0	0.00	5	24.40	24.20	-5	13,605	-0.04%
2021/02/01	0	0.00	0	24.10	23.90	0	13,654	0.00%
2021/01/29	4	23.94	0	0.00	23.65	4	13,663	0.03%
2021/01/28	1	23.95	0	0.00	24.40	1	13,720	0.01%
2021/01/27	4	24.25	5	24.05	24.00	-1	13,791	-0.01%
2021/01/25	1	23.85	0	0.00	23.90	1	14,129	0.01%
2021/01/22	0	0.00	5.3	24.10	24.10	-5.3	14,149	-0.04%
2021/01/21	3	24.30	0	0.00	24.15	3	14,222	0.02%
2021/01/20	1	25.00	5	25.95	24.75	-4	14,240	-0.03%
2021/01/19	0	0.00	99	25.93	25.85	-99	14,219	-0.70%
2021/01/18	0	0.00	1	25.90	25.60	-1	14,175	-0.01%
2021/01/15	2	26.15	1	26.20	26.35	1	14,279	0.01%
2021/01/14	7	26.69	10	26.50	27.20	-3	14,786	-0.02%
2021/01/13	0	0.00	10	26.05	25.90	-10	15,460	-0.06%
2021/01/11	2	26.40	0	26.10	26.25	2	15,595	0.01%
2021/01/08	5	26.10	1	25.70	25.60	4	15,511	0.03%
2021/01/07	4	25.80	18	25.56	25.55	-14	15,580	-0.09%
2021/01/06	2	25.73	0	0.00	25.30	2	15,616	0.01%
2021/01/05	1	25.75	0	0.00	26.20	1	15,576	0.01%
2021/01/04	11	25.57	1	25.35	25.50	10	15,507	0.06%
2020/12/31	1	25.20	0	0.00	25.25	1	15,490	0.01%
2020/12/30	10	25.50	2	25.40	25.35	8	15,492	0.05%
2020/12/28	2	25.55	0	0.00	25.75	2	15,443	0.01%
2020/12/25	3	25.20	0	0.00	25.10	3	15,368	0.02%
2020/12/24	3	25.45	0	0.00	25.25	3	15,292	0.02%
2020/12/23	3	24.75	3	24.80	24.85	0	15,214	0.00%
2020/12/22	6	25.10	0	0.00	24.80	6	15,269	0.04%
2020/12/21	7	25.61	0	0.00	25.70	7	15,191	0.05%
2020/12/18	4	26.00	20	26.10	26.50	-16	15,033	-0.11%
2020/12/17	2	25.43	0	0.00	25.40	2	14,779	0.01%
2020/12/16	1	25.95	0.1	25.95	25.75	0.9	14,749	0.01%
2020/12/15	1	25.60	0	0.00	25.40	1	14,713	0.01%
2020/12/14	1	26.00	0	0.00	26.05	1	14,594	0.01%
2020/12/11	6	26.56	5	25.93	26.10	1	14,537	0.01%
2020/12/10	6	27.40	41.1	27.05	27.05	-35.1	14,332	-0.25%
2020/12/09	58	27.55	5	27.30	27.80	53	14,215	0.37%
2020/12/08	2	26.10	0	0.00	26.15	2	13,847	0.01%
2020/12/07	25	26.86	10	26.40	26.50	15	13,754	0.11%
2020/12/04	65	24.95	4	25.43	25.65	61	12,973	0.47%
2020/12/03	0.3	24.89	10	24.45	24.50	-9.7	12,803	-0.08%
2020/12/02	1	24.20	5.7	24.15	24.15	-4.7	12,762	-0.04%
2020/12/01	5	23.60	15	23.73	24.20	-10	13,696	-0.07%
2020/11/30	1	23.85	26	23.80	23.70	-25	14,329	-0.17%
2020/11/27	20	24.20	0	0.00	24.10	20	14,307	0.14%
2020/11/26	41	23.79	9	23.72	24.00	32	14,206	0.23%
2020/11/25	3	23.35	0	0.00	23.10	3	13,931	0.02%
2020/11/23	7	23.57	5	23.40	23.55	2	13,828	0.01%
2020/11/20	0	0.00	1	23.45	23.25	-1	13,763	-0.01%
2020/11/19	0	0.00	10	23.20	23.15	-10	13,842	-0.07%
2020/11/17	14	23.54	3	23.53	23.45	11	14,150	0.08%
2020/11/16	15	23.42	18.1	23.43	23.95	-3.1	14,077	-0.02%
2020/11/13	0	0.00	15	22.60	22.80	-15	13,799	-0.11%
2020/11/12	3	22.60	0	0.00	22.40	3	14,186	0.02%
2020/11/11	0	0.00	5	22.40	22.65	-5	14,869	-0.03%
2020/11/05	10	22.15	3	22.40	22.20	7	16,657	0.04%
2020/11/03	25.1	22.28	0	0.00	22.10	25.1	16,534	0.15%
2020/11/02	0	0.00	1	22.20	21.90	-1	16,295	-0.01%
2020/10/29	11	22.27	0	0.00	22.35	11	16,403	0.07%
2020/10/23	1	23.70	0	0.00	23.55	1	15,775	0.01%
2020/10/22	3	23.72	20	23.55	23.75	-17	15,613	-0.11%
2020/10/21	0	0.00	47	23.36	24.45	-47	14,920	-0.32%
2020/10/20	0	0.00	2	22.15	22.25	-2	14,004	-0.01%
2020/10/19	1	21.90	1	22.40	21.90	0	13,998	0.00%
2020/10/16	0	0.00	2	21.95	21.60	-2	13,910	-0.01%
2020/10/15	6	22.23	0	0.00	21.90	6	13,897	0.04%
2020/10/14	0	0.00	2	21.90	21.80	-2	13,729	-0.01%
2020/10/13	2	21.63	3	21.75	21.30	-1	13,649	-0.01%
2020/09/30	0	0.00	3	20.27	20.30	-3	13,768	-0.02%
2020/09/29	1	20.05	0	0.00	19.75	1	13,818	0.01%
2020/09/28	2	19.75	0	0.00	19.75	2	13,934	0.01%
2020/09/18	0	0.00	1	21.15	21.15	-1	14,606	-0.01%
2020/09/15	8	21.48	0	0.00	21.15	8	14,397	0.06%
2020/09/14	5	21.35	1	20.60	21.10	4	14,325	0.03%
2020/09/11	1	20.15	0	0.00	20.15	1	14,108	0.01%
2020/09/10	1	21.00	0	0.00	20.90	1	14,005	0.01%
2020/09/08	0	0.00	2	21.10	20.60	-2	13,778	-0.01%
2020/09/07	14	22.46	76	21.94	21.15	-62	13,579	-0.46%
2020/09/04	15	22.88	2	22.00	22.50	13	13,177	0.10%
2020/09/03	61	21.98	48	22.17	22.55	13	12,118	0.11%
2020/09/02	10	20.75	15	20.52	20.50	-5	11,319	-0.04%
2020/09/01	15	20.70	16	20.59	20.85	-1	11,092	-0.01%
2020/08/28	15	20.45	0	0.00	20.10	15	10,805	0.14%
2020/08/27	12	20.08	1	20.00	19.80	11	10,709	0.10%
2020/08/25	5	20.50	0	0.00	20.25	5	10,562	0.05%
2020/08/24	7	20.39	1	20.40	20.55	6	10,492	0.06%
2020/08/21	15	21.14	71	20.77	21.00	-56	10,543	-0.53%
2020/08/20	1	19.40	24	19.82	19.35	-23	10,259	-0.22%
2020/08/19	16	21.48	1	21.40	21.45	15	9,813	0.15%
2020/08/18	22	21.77	60	21.72	21.70	-38	9,455	-0.40%
2020/08/17	62	21.73	17	21.56	21.70	45	8,947	0.50%
2020/08/14	35	20.56	31	20.63	20.55	4	8,193	0.05%
2020/08/13	17	19.27	25	19.10	19.60	-8	7,372	-0.11%
2020/08/12	40	17.78	22.1	17.45	17.85	17.9	6,571	0.27%
2020/08/05	0	0.00	5	16.88	17.00	-5	5,686	-0.09%
2020/07/29	0	0.00	2	15.10	15.20	-2	5,379	-0.04%
2020/07/28	0	0.00	10	15.40	15.10	-10	5,383	-0.19%
2020/07/22	0	0.00	1	16.45	16.45	-1	5,113	-0.02%
2020/07/21	0	0.00	10	16.05	16.15	-10	4,957	-0.20%
2020/07/20	0	0.00	1	16.05	16.00	-1	4,878	-0.02%
2020/07/17	0	0.00	1	16.40	15.90	-1	4,837	-0.02%
2020/07/16	2	16.10	0	0.00	16.30	2	4,788	0.04%
2020/07/09	40	15.93	0	0.00	15.80	40	4,346	0.92%
2020/07/07	1	15.70	2	15.90	15.75	-1	4,218	-0.02%
2020/07/06	3	16.23	12	16.25	16.25	-9	4,102	-0.22%
2020/07/03	33	15.89	0	0.00	16.10	33	3,749	0.88%
2020/06/29	0	0.00	0	14.00	13.95	0	3,068	0.00%
2020/06/24	2	14.25	0	0.00	14.25	2	3,058	0.07%
2020/06/23	20	14.05	0	0.00	14.05	20	3,093	0.65%
2020/06/22	0	0.00	1	14.30	14.15	-1	3,183	-0.03%
2020/06/17	3	14.10	20	14.10	14.05	-17	3,206	-0.53%
2020/06/04	0	0.00	1	14.85	14.75	-1	3,345	-0.03%
2020/06/02	0	0.00	1	14.90	15.10	-1	3,309	-0.03%
2020/05/28	12	14.95	0	0.00	14.60	12	3,215	0.37%
2020/05/21	0	0.00	11	13.70	13.70	-11	2,828	-0.39%
2020/05/20	1	13.70	0	0.00	13.60	1	2,823	0.04%
2020/05/19	0	0.00	5	13.40	13.40	-5	2,759	-0.18%
2020/05/18	5	13.05	3	13.10	13.10	2	2,743	0.07%
2020/05/15	5	13.45	0	0.00	13.35	5	2,729	0.18%
2020/05/14	5	13.70	0	0.00	13.40	5	2,718	0.18%
2020/05/11	0	0.00	5	14.20	14.50	-5	2,716	-0.18%
2020/05/05	5	13.90	0	0.00	13.85	5	2,675	0.19%
2020/04/30	1	14.25	10	14.20	14.25	-9	2,705	-0.33%
2020/04/28	10	13.93	0	0.00	13.85	10	2,685	0.37%
2020/04/27	0	0.00	10	14.15	14.20	-10	2,725	-0.37%
2020/04/21	5	13.58	0	0.00	13.40	5	2,683	0.19%
2020/04/20	2	13.80	0	0.00	13.85	2	2,661	0.08%
2020/04/17	5	14.10	0	0.00	13.85	5	2,667	0.19%
2020/04/15	0	0.00	6	14.00	14.05	-6	2,660	-0.23%
2020/04/13	9	13.60	1	13.50	13.40	8	2,646	0.30%
2020/04/10	0	0.00	5	13.30	13.30	-5	2,646	-0.19%
2020/04/09	3	13.20	3	13.45	13.10	0	2,664	0.00%
2020/04/08	0	0.00	3	12.90	12.90	-3	2,636	-0.11%
2020/04/07	5	12.30	17	12.36	12.40	-12	2,654	-0.45%
2020/04/06	3	11.85	0	0.00	12.15	3	2,656	0.11%
2020/04/01	0	0.00	2	12.00	12.00	-2	2,660	-0.08%
2020/03/31	5	12.05	3	11.80	11.80	2	2,698	0.07%
2020/03/30	4	11.68	0	0.00	11.90	4	2,755	0.15%
2020/03/27	13	12.07	0	0.00	12.00	13	2,758	0.47%
2020/03/26	3	12.10	3	12.25	12.25	0	2,701	0.00%
2020/03/20	0	0.00	2	11.00	10.90	-2	2,583	-0.08%
2020/03/19	20	10.31	6	10.50	10.10	14	2,578	0.54%
2020/03/18	22	11.44	2	11.20	11.20	20	2,579	0.78%
2020/03/17	2	11.60	0	0.00	11.30	2	2,596	0.08%
2020/03/16	0	0.00	2	11.85	11.85	-2	2,576	-0.08%
2020/03/13	0	0.00	5	12.00	12.45	-5	2,541	-0.20%
2020/03/12	0	0.00	10	13.15	13.00	-10	2,460	-0.41%
2020/03/10	5	14.35	0	0.00	14.50	5	2,393	0.21%
2020/03/03	5	15.30	0	0.00	15.45	5	2,240	0.22%
2020/02/17	0	15.10	0	0.00	15.15	0	2,267	0.00%
2020/02/14	0	15.25	0	0.00	15.25	0	2,306	0.00%
2020/02/13	14	15.59	0	0.00	15.30	14	2,315	0.60%
2020/02/11	0	0.00	10	14.75	14.65	-10	2,280	-0.44%
2020/02/07	10	14.58	0	0.00	14.55	10	2,333	0.43%
2020/02/06	5	14.70	5	15.00	14.95	0	2,303	0.00%
2020/01/14	0	0.00	1	16.55	16.50	-1	2,347	-0.04%
2019/12/27	0	0.00	25	17.15	17.10	-25	2,378	-1.05%
2019/12/25	0	0.00	5	17.20	17.30	-5	2,331	-0.21%
2019/12/17	5	16.95	0	0.00	16.95	5	2,523	0.20%
2019/12/10	2	16.60	0	0.00	16.55	2	2,543	0.08%
2019/11/28	0	0.00	40	17.05	17.05	-40	2,865	-1.40%
2019/11/27	38	17.25	0	0.00	17.25	38	3,005	1.26%
2019/11/19	3	17.20	0	0.00	17.10	3	3,220	0.09%
2019/11/15	0	0.00	2	17.05	17.15	-2	3,523	-0.06%
2019/11/08	2	17.05	5	17.05	17.10	-3	3,655	-0.08%
2019/10/15	26	17.75	0	0.00	17.70	26	5,090	0.51%
2019/10/14	0	0.00	170	17.25	17.45	-170	4,968	-3.42%	大賣/鉅額交易
2019/10/03	20	16.95	0	0.00	16.95	20	5,132	0.39%
2019/10/01	30	17.00	0	0.00	17.05	30	5,142	0.58%
2019/09/27	120	16.98	0	0.00	16.95	120	5,152	2.33%	大買/鉅額交易
2019/09/23	10	17.15	131	17.80	17.90	-121	5,077	-2.38%	大賣/鉅額交易
2019/09/09	0	0.00	0	17.15	17.20	0	4,941	0.00%
2019/09/06	0	0.00	0	17.70	17.75	0	4,924	0.00%
2019/09/05	0	0.00	2	17.95	17.90	-2	4,887	-0.04%
2019/09/02	0	0.00	0	17.60	17.60	0	4,796	0.00%
2019/08/26	29	17.00	0	0.00	16.95	29	4,466	0.65%
2019/08/23	10	17.40	0	0.00	17.40	10	4,412	0.23%
2019/08/22	62	17.60	0	0.00	17.40	62	4,386	1.41%
2019/08/21	0	0.00	1	17.10	17.30	-1	4,350	-0.02%
2019/08/20	22	17.35	10	17.30	17.10	12	4,303	0.28%
2019/08/19	10	17.10	0	0.00	17.20	10	4,031	0.25%
2019/08/16	1	16.20	0	0.00	16.35	1	3,906	0.03%
2019/08/05	2	15.68	1	15.60	15.55	1	4,070	0.02%
2019/08/01	4	17.28	15	16.80	16.60	-11	4,063	-0.27%
2019/07/31	28	17.34	0	0.00	17.05	28	3,958	0.71%
2019/07/30	21	17.59	1	17.50	18.10	20	3,798	0.53%
2019/07/29	51	17.10	65	17.41	17.60	-14	3,453	-0.41%
2019/07/26	10	15.95	0	0.00	16.00	10	3,119	0.32%
2019/07/25	0	0.00	21	15.55	15.55	-21	2,956	-0.71%
2019/07/23	3	15.60	0	0.00	15.65	3	2,973	0.10%
2019/07/03	0	0.00	5	15.15	14.85	-5	3,560	-0.14%
2019/07/02	5	14.85	0	0.00	14.90	5	3,524	0.14%
2019/06/28	0	0.00	3	14.65	14.55	-3	3,598	-0.08%
2019/06/26	1	14.50	0	0.00	14.60	1	3,626	0.03%
2019/06/19	0	0.00	5	14.60	14.70	-5	3,661	-0.14%
2019/06/12	5	14.10	0	0.00	14.15	5	3,516	0.14%
2019/05/29	0	0.00	0.4	13.65	13.65	-0.4	3,411	-0.01%
2019/05/27	0	0.00	0.1	14.10	14.10	-0.1	3,388	0.00%
2019/05/22	3	14.90	0	0.00	14.65	3	3,612	0.08%
2019/05/15	0	0.00	20	15.05	14.90	-20	3,471	-0.58%
2019/05/14	0	0.00	10	15.00	15.00	-10	3,483	-0.29%
2019/05/09	25	14.78	0	0.00	14.50	25	3,278	0.76%
2019/05/07	0	0.00	5	14.75	14.70	-5	3,119	-0.16%
2019/05/06	5	14.75	0	0.00	14.60	5	3,105	0.16%
2019/04/29	0	0.00	1	14.60	14.60	-1	2,888	-0.03%
2019/04/24	2	15.00	6	14.94	14.40	-4	2,802	-0.14%
2019/04/19	0	0.00	3	14.65	14.90	-3	2,433	-0.12%
2019/04/16	0	14.20	0	0.00	14.25	0	2,112	0.00%
2019/04/10	0	13.80	0	0.00	13.90	0	1,922	0.00%
2019/04/09	0	0.00	10	14.05	14.05	-10	1,879	-0.53%
2019/04/08	10	13.75	0	0.00	13.80	10	1,858	0.54%
2019/04/03	0	0.00	15	13.77	13.85	-15	1,842	-0.81%
2019/03/27	0	13.30	0	0.00	13.30	0	1,654	0.00%
2019/03/26	10	13.65	5	13.65	13.55	5	1,629	0.31%
2019/03/22	5	14.15	10	14.15	14.00	-5	1,579	-0.32%
2019/03/21	5	13.95	0	0.00	13.95	5	1,537	0.33%
2019/03/20	5	13.85	0	0.00	13.90	5	1,533	0.33%
2019/03/19	0	0.00	2	13.90	13.80	-2	1,540	-0.13%
2019/03/18	0	0.00	10	13.70	13.70	-10	1,512	-0.66%
2019/03/14	0	13.50	0	0.00	13.50	0	1,548	0.00%
2019/02/25	0	0.00	7	14.10	14.10	-7	1,747	-0.40%
2019/02/22	12	14.43	1	14.25	14.20	11	1,743	0.63%
2019/02/21	0	0.00	17	14.39	14.40	-17	1,627	-1.04%
2019/02/19	5	14.15	0	0.00	14.05	5	1,646	0.30%
2019/02/14	10	14.00	0	0.00	13.95	10	1,608	0.62%
2019/02/13	0	0.00	2	14.10	14.10	-2	1,588	-0.13%
2019/02/12	10	13.35	25	13.42	13.50	-15	1,505	-1.00%
2019/01/23	0	0.00	2	13.00	12.95	-2	1,683	-0.12%
2019/01/16	0	0.00	12	13.21	13.20	-12	1,758	-0.68%
2019/01/15	2	12.90	0	0.00	12.85	2	1,685	0.12%
2019/01/09	5	12.65	0	0.00	12.75	5	1,683	0.30%
2019/01/04	0	0.00	3	12.05	12.20	-3	1,715	-0.17%
2018/12/26	5	12.58	5	12.75	12.40	0	1,844	0.00%
2018/12/25	5	12.40	0	0.00	12.40	5	1,899	0.26%
2018/12/20	2	12.45	0	0.00	12.35	2	1,940	0.10%
2018/12/19	5	12.97	0	0.00	12.80	5	1,951	0.26%
2018/12/13	5	13.45	0	0.00	13.30	5	2,181	0.23%
2018/12/05	0	0.00	1	13.70	13.75	-1	2,485	-0.04%
2018/12/04	5	13.80	0	0.00	13.70	5	2,494	0.20%
2018/12/03	5	13.75	0	0.00	13.85	5	2,503	0.20%
2018/11/29	11	13.55	1	13.35	13.35	10	2,479	0.40%
2018/11/28	1	13.50	0	0.00	13.50	1	2,473	0.04%
2018/10/02	5	13.50	0	0.00	13.45	5	3,489	0.14%
2018/09/27	5	13.65	0	0.00	13.50	5	3,695	0.14%
2018/09/26	3	13.90	0	0.00	13.70	3	4,038	0.07%
2018/09/25	15	13.89	0	0.00	13.85	15	5,006	0.30%
2018/09/21	0	0.00	10	14.15	14.15	-10	5,222	-0.19%
2018/09/14	10	13.20	0	0.00	14.05	10	4,885	0.20%
2018/09/11	0	0.00	0.5	13.10	13.25	-0.5	4,876	-0.01%
2018/08/30	10	14.85	0	0.00	14.80	10	5,635	0.18%
2018/08/27	6	14.70	0	0.00	15.00	6	5,881	0.10%
2018/08/08	0	0.00	1	15.65	15.70	-1	7,522	-0.01%
2018/08/07	0	0.00	4	15.70	15.70	-4	7,867	-0.05%
2018/08/02	4	15.50	0	0.00	15.45	4	8,616	0.05%
2018/07/31	0	0.00	0.8	15.70	15.80	-0.8	8,743	-0.01%
2018/07/30	1	16.25	0	0.00	15.90	1	8,946	0.01%
2018/07/20	0	0.00	2	15.85	15.95	-2	8,648	-0.02%
2018/07/12	0	0.00	2	15.80	16.30	-2	8,446	-0.02%
2018/07/06	0	0.00	3	16.08	16.00	-3	8,502	-0.04%
2018/07/05	2	16.25	2	16.93	16.35	0	8,428	0.00%
2018/07/04	3	17.38	0	0.00	16.90	3	8,378	0.04%
2018/07/03	32	17.97	35	17.51	17.00	-3	8,024	-0.04%
2018/07/02	3	16.30	0	0.00	16.70	3	7,037	0.04%
2018/06/26	0	0.00	1	15.05	15.15	-1	6,772	-0.01%
2018/06/20	1	15.45	0	0.00	15.35	1	6,681	0.01%
2018/06/13	2	16.95	0	0.00	16.90	2	6,484	0.03%
2018/06/12	0	0.00	11	17.02	17.20	-11	6,396	-0.17%
2018/06/11	2	17.15	0	0.00	16.95	2	6,291	0.03%
2018/06/08	0	0.00	6	17.15	17.00	-6	6,170	-0.10%
2018/06/07	1	16.45	0	0.00	16.45	1	5,851	0.02%
2018/06/06	0	0.00	1	16.70	16.75	-1	5,703	-0.02%
2018/06/05	0	0.00	1	15.90	15.90	-1	5,536	-0.02%
2018/06/04	1	16.45	0	0.00	16.20	1	5,428	0.02%
2018/05/31	1	16.80	0	0.00	16.40	1	5,333	0.02%
2018/05/30	5	17.05	61	16.72	16.75	-56	5,218	-1.07%
2018/05/29	68	17.32	2	16.85	16.80	66	5,201	1.27%
2018/05/28	0	0.00	1	17.50	17.45	-1	4,999	-0.02%
2018/05/25	67	16.59	55	16.55	16.65	12	4,676	0.26%
2018/05/24	64	16.31	59	16.94	16.85	5	4,495	0.11%
2018/05/16	2	15.70	0	0.00	15.75	2	3,412	0.06%
2018/05/15	2	16.05	22	16.14	15.90	-20	3,291	-0.61%
2018/05/14	12	15.40	14	15.61	15.75	-2	2,946	-0.07%
2018/05/11	2	14.55	5	14.56	14.35	-3	2,490	-0.12%
2018/05/10	3	14.15	14	14.01	14.00	-11	2,220	-0.50%
2018/05/09	10	13.85	0	0.00	13.70	10	2,130	0.47%
2018/05/08	3	13.45	0	0.00	13.50	3	2,053	0.15%
2018/05/07	2	13.70	13	13.78	13.90	-11	1,947	-0.56%
2018/04/24	0	0.00	20	12.50	12.25	-20	1,571	-1.27%
2018/04/20	20	13.05	0	0.00	12.90	20	1,533	1.30%
2018/04/18	3	13.00	0	0.00	13.00	3	1,552	0.19%
2018/04/16	0	0.00	10	13.40	13.55	-10	1,562	-0.64%
2018/04/13	0	0.00	10	13.20	13.35	-10	1,479	-0.68%
2018/04/12	5	12.80	0	0.00	12.80	5	1,434	0.35%
2018/04/11	5	12.95	0	0.00	12.85	5	1,445	0.35%
2018/04/10	0	0.00	10	13.05	12.95	-10	1,452	-0.69%
2018/04/02	10	12.85	0	0.00	12.85	10	1,424	0.70%
2018/03/28	10	12.45	10	12.75	12.60	0	1,575	0.00%
2018/03/26	0	0.00	2	12.50	12.40	-2	1,586	-0.13%
2018/03/14	2	13.15	0	0.00	13.20	2	1,751	0.11%
2018/03/09	2	12.90	0	0.00	13.05	2	1,744	0.11%
2018/03/07	0	0.00	2	13.15	13.15	-2	1,749	-0.11%
2018/03/06	4	12.90	4	13.08	12.90	0	1,734	0.00%
2018/03/05	2	12.75	0	0.00	12.65	2	1,692	0.12%
2018/03/02	0	0.00	2	13.15	12.95	-2	1,760	-0.11%
2018/01/26	0	0.00	10	13.10	13.10	-10	2,191	-0.46%
2018/01/23	10	12.90	0	0.00	12.80	10	2,552	0.39%
2018/01/10	0	0.00	10	13.10	12.95	-10	4,210	-0.24%
2018/01/09	10	13.40	0	0.00	13.40	10	4,238	0.24%