精成科 (6191)-統一-彰化券商分點個股進出

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
52.4
漲跌
▼0.5
漲幅
-0.95%
成交量
1,680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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/12/13	0	0.00	2	52.45	52.40	-2	2,462	-0.08%
2024/12/12	22	53.38	40	53.03	52.90	-18	2,463	-0.73%
2024/12/11	1	53.00	0	0.00	52.90	1	2,468	0.04%
2024/12/06	1	55.30	0	0.00	55.10	1	2,499	0.04%
2024/12/05	0	0.00	1	56.30	55.60	-1	2,493	-0.04%
2024/11/29	20	54.70	21	55.09	55.00	-1	2,457	-0.04%
2024/11/28	2	54.85	1	55.00	55.00	1	2,456	0.04%
2024/11/27	3	55.97	0	0.00	55.50	3	2,455	0.12%
2024/11/25	10	57.60	10	57.30	57.30	0	2,430	0.00%
2024/11/21	10	55.80	10	57.20	57.20	0	2,391	0.00%
2024/11/19	0	0.00	6	56.80	56.60	-6	2,302	-0.26%
2024/11/18	1	55.60	2	55.65	55.70	-1	2,241	-0.04%
2024/11/15	0	0.00	2	55.50	55.00	-2	2,208	-0.09%
2024/11/13	1	55.90	0	0.00	55.60	1	2,135	0.05%
2024/11/12	0	0.00	2	55.80	55.80	-2	2,123	-0.09%
2024/11/11	26	56.58	25	56.86	56.80	1	2,099	0.05%
2024/11/08	1	58.60	0	0.00	58.40	1	2,052	0.05%
2024/11/07	1	59.00	1	59.60	59.40	0	2,040	0.00%
2024/11/06	3	58.60	0	0.00	58.40	3	2,042	0.15%
2024/11/05	1	58.50	0	0.00	58.50	1	2,067	0.05%
2024/11/04	0	59.00	0	0.00	58.70	0	2,120	0.00%
2024/11/01	42	58.57	40	58.83	58.90	2	2,181	0.09%
2024/10/30	30	60.03	34	58.57	58.30	-4	2,213	-0.18%
2024/10/23	3	61.07	0	0.00	60.60	3	2,133	0.14%
2024/10/21	2	60.15	1	60.00	59.80	1	2,152	0.05%
2024/10/18	2	60.80	0	0.00	60.30	2	2,148	0.09%
2024/10/17	5	60.30	0	0.00	60.20	5	2,178	0.23%
2024/10/08	10	61.55	0	0.00	60.50	10	2,257	0.44%
2024/09/30	40	61.80	42	60.90	60.40	-2	2,529	-0.08%
2024/09/26	41	61.78	40	62.30	61.90	1	2,742	0.04%
2024/09/25	34	61.89	35	61.76	61.60	-1	2,774	-0.04%
2024/09/23	0	0.00	2	62.00	62.20	-2	2,905	-0.07%
2024/09/20	63	61.37	43	61.83	61.50	20	2,877	0.69%
2024/09/19	0	0.00	1.1	59.88	59.50	-1.1	2,806	-0.04%
2024/09/18	6	58.83	0	0.00	58.00	6	2,781	0.22%
2024/09/12	3	59.27	1	58.50	58.50	2	2,750	0.07%
2024/09/10	0	0.00	2	60.70	60.00	-2	2,741	-0.07%
2024/09/06	1	58.30	1	59.10	59.10	0	2,733	0.00%
2024/09/05	1	60.30	0	0.00	58.20	1	2,721	0.04%
2024/09/04	1	58.00	1	59.50	59.80	0	2,730	0.00%
2024/09/03	2	62.65	0	0.00	62.30	2	2,701	0.07%
2024/09/02	0	0.00	2	63.40	63.30	-2	2,721	-0.07%
2024/08/30	0	0.00	2	63.25	63.10	-2	2,741	-0.07%
2024/08/29	0	0.00	0.1	62.40	62.30	-0.1	2,743	0.00%
2024/08/27	5	62.30	1	62.30	62.60	4	2,874	0.14%
2024/08/26	11	62.23	1	62.70	62.00	10	2,912	0.34%
2024/08/23	1	61.60	1	61.40	61.60	0	2,950	0.00%
2024/08/22	0	0.00	1	62.00	61.50	-1	2,959	-0.03%
2024/08/21	2	61.80	0	0.00	61.50	2	2,988	0.07%
2024/08/15	3	62.87	0	0.00	62.50	3	3,244	0.09%
2024/08/14	1	63.10	0	0.00	62.50	1	3,267	0.03%
2024/08/12	0	0.00	1	62.70	62.70	-1	3,323	-0.03%
2024/08/09	4	62.18	3	61.60	61.20	1	3,372	0.03%
2024/08/08	0	0.00	1	60.40	60.70	-1	3,420	-0.03%
2024/08/07	3	59.70	1	61.00	61.20	2	3,429	0.06%
2024/08/06	2	57.81	2	60.30	58.80	0	3,460	0.00%
2024/08/05	1	60.10	1	60.40	60.70	0	3,487	0.00%
2024/08/02	3	65.47	4	65.58	66.20	-1	3,462	-0.03%
2024/08/01	4	64.15	1	64.40	64.80	3	3,447	0.09%
2024/07/30	0	61.40	1	61.40	61.20	-1	3,469	-0.03%
2024/07/29	0	0.00	7	60.50	60.20	-7	3,493	-0.20%
2024/07/23	1	62.80	0	0.00	62.20	1	3,601	0.03%
2024/07/22	12	62.85	1	63.00	62.20	11	3,578	0.31%
2024/07/19	1	64.50	0	0.00	64.50	1	3,550	0.03%
2024/07/18	1	64.60	1	65.50	65.60	0	3,570	0.00%
2024/07/17	2	67.45	1	69.00	67.10	1	3,542	0.03%
2024/07/12	1	67.60	0	0.00	67.00	1	3,681	0.03%
2024/07/11	10	67.40	0	0.00	67.40	10	3,714	0.27%
2024/07/10	5	68.20	0	0.00	67.60	5	3,752	0.13%
2024/07/09	11	68.73	0	0.00	67.90	11	3,771	0.29%
2024/07/08	5	72.90	0	0.00	72.10	5	3,718	0.13%
2024/07/05	1	76.10	7	75.59	74.80	-6	3,670	-0.16%
2024/07/04	0	0.00	1	76.50	76.80	-1	3,664	-0.03%
2024/07/03	1	76.00	3	76.80	75.90	-2	3,645	-0.05%
2024/07/02	1	75.90	7.2	75.48	75.60	-6.2	3,572	-0.17%
2024/07/01	4	73.40	2	73.30	73.30	2	3,469	0.06%
2024/06/28	3	74.70	5	73.90	74.30	-2	3,482	-0.06%
2024/06/27	0	0.00	11	71.90	72.50	-11	3,404	-0.32%
2024/06/24	5	70.00	0	0.00	69.90	5	3,921	0.13%
2024/06/21	1	69.50	0	0.00	69.70	1	3,987	0.03%
2024/06/19	7	69.30	0	0.00	68.80	7	4,213	0.17%
2024/06/18	5	69.80	0	0.00	69.00	5	4,600	0.11%
2024/06/17	0	0.00	1	70.30	69.90	-1	5,170	-0.02%
2024/06/14	0	0.00	1	70.70	70.40	-1	5,356	-0.02%
2024/06/07	10	72.10	0	0.00	72.00	10	5,425	0.18%
2024/06/06	5	72.00	0	0.00	72.00	5	5,446	0.09%
2024/06/05	1	73.00	1	74.00	72.50	0	5,455	0.00%
2024/06/04	5	72.50	0	0.00	72.60	5	5,549	0.09%
2024/06/03	1	72.60	2	74.15	72.40	-1	5,596	-0.02%
2024/05/31	0	0.00	6	74.38	74.30	-6	5,597	-0.11%
2024/05/29	1	72.80	0	0.00	72.70	1	5,592	0.02%
2024/05/28	2	71.70	0	0.00	71.60	2	5,574	0.04%
2024/05/27	2	73.05	0	0.00	71.90	2	5,603	0.04%
2024/05/24	1	74.90	0	0.00	73.00	1	5,607	0.02%
2024/05/23	2	75.50	2	75.40	76.00	0	5,582	0.00%
2024/05/22	0	0.00	0.4	74.50	75.00	-0.4	5,517	-0.01%
2024/05/21	0	0.00	2	70.90	73.10	-2	5,474	-0.04%
2024/05/15	0.2	73.00	0	0.00	72.90	0.2	5,482	0.00%
2024/05/14	0	0.00	2	72.50	73.80	-2	5,551	-0.04%
2024/05/13	2	70.25	1	70.50	70.60	1	5,498	0.02%
2024/05/08	1	75.30	1	75.00	75.00	0	5,347	0.00%
2024/05/07	0	0.00	1	73.90	74.20	-1	5,312	-0.02%
2024/05/06	2	74.20	0	0.00	74.20	2	5,283	0.04%
2024/05/03	0	0.00	2	73.65	73.20	-2	5,287	-0.04%
2024/05/02	1	72.70	4	73.35	72.70	-3	5,272	-0.06%
2024/04/30	0	0.00	1	73.40	73.10	-1	5,283	-0.02%
2024/04/29	0	0.00	6	72.23	73.10	-6	5,240	-0.11%
2024/04/26	1	69.70	0	0.00	69.90	1	5,180	0.02%
2024/04/25	0	0.00	1	69.00	69.50	-1	5,197	-0.02%
2024/04/22	4	69.28	0	0.00	67.20	4	5,212	0.08%
2024/04/19	0	0.00	1	70.70	70.40	-1	5,171	-0.02%
2024/04/18	0	0.00	3	70.73	71.00	-3	5,113	-0.06%
2024/04/17	3	69.53	0	0.00	70.00	3	5,085	0.06%
2024/04/16	1	69.90	3	69.27	69.00	-2	5,072	-0.04%
2024/04/15	1	69.70	2	70.15	69.60	-1	5,015	-0.02%
2024/04/12	1	71.10	2	71.40	69.70	-1	4,968	-0.02%
2024/04/11	5	69.78	4	70.60	70.80	1	4,920	0.02%
2024/04/10	4	70.83	0	0.00	70.50	4	4,923	0.08%
2024/04/01	6	72.07	3	72.60	72.70	3	4,893	0.06%
2024/03/29	11	73.47	4	73.48	72.70	7	4,908	0.14%
2024/03/28	0	0.00	4.5	75.62	73.70	-4.5	4,829	-0.09%
2024/03/27	7	70.26	7	71.76	73.20	0	4,646	0.00%
2024/03/26	3	69.87	3	69.40	69.40	0	4,591	0.00%
2024/03/25	1	72.30	1	71.30	71.20	0	4,596	0.00%
2024/03/22	5	71.84	2	71.65	71.40	3	4,705	0.06%
2024/03/21	14.5	74.63	15	73.99	73.60	-0.5	4,720	-0.01%
2024/03/20	9	73.49	30	72.36	76.10	-21	4,459	-0.47%
2024/03/19	2	69.35	8	68.86	69.20	-6	3,975	-0.15%
2024/03/18	1	66.30	0	0.00	66.40	1	3,794	0.03%
2024/03/15	1	65.60	0	0.00	64.90	1	3,791	0.03%
2024/03/13	5	64.80	5	65.30	64.60	0	3,798	0.00%
2024/03/12	3	64.47	0	0.00	64.60	3	3,825	0.08%
2024/03/08	2	66.45	7	65.89	64.10	-5	3,929	-0.13%
2024/03/07	5	67.70	0	0.00	67.60	5	3,999	0.13%
2024/03/06	2	68.50	1	68.70	68.60	1	4,252	0.02%
2024/03/05	17	68.32	12	68.21	68.70	5	4,495	0.11%
2024/03/04	10	66.35	0	0.00	66.30	10	4,448	0.22%
2024/03/01	1	65.90	0	0.00	66.00	1	4,454	0.02%
2024/02/27	6	66.75	0	0.00	66.30	6	4,396	0.14%
2024/02/23	0	0.00	2	68.70	68.10	-2	4,407	-0.05%
2024/02/21	1	68.70	1	68.70	68.90	0	4,550	0.00%
2024/02/20	1	69.20	0	0.00	69.30	1	4,590	0.02%
2024/02/19	0	0.00	1	68.90	69.80	-1	4,588	-0.02%
2024/02/16	2	69.20	5	69.90	69.20	-3	4,599	-0.07%
2024/02/02	1	64.50	0	0.00	64.70	1	4,505	0.02%
2024/01/31	0	0.00	2	64.00	63.90	-2	4,574	-0.04%
2024/01/30	0	0.00	2	64.60	64.30	-2	4,625	-0.04%
2024/01/26	0	0.00	5	65.40	64.80	-5	4,802	-0.10%
2024/01/25	0	0.00	2	64.20	63.50	-2	5,147	-0.04%
2024/01/24	2	66.50	0	0.00	64.70	2	5,724	0.03%
2024/01/23	0	0.00	3	65.20	65.80	-3	5,960	-0.05%
2024/01/10	0	0.00	6	62.10	62.90	-6	6,019	-0.10%
2024/01/09	0	0.00	2	63.50	63.20	-2	6,001	-0.03%
2024/01/08	0	0.00	3	64.00	64.10	-3	6,040	-0.05%
2024/01/04	1	65.10	0	0.00	65.10	1	6,078	0.02%
2024/01/03	2	65.30	2	65.30	65.10	0	6,124	0.00%
2023/12/29	1	64.30	0	0.00	64.50	1	6,259	0.02%
2023/12/27	1	64.10	0	0.00	64.30	1	6,348	0.02%
2023/12/22	1	64.60	0	0.00	64.90	1	6,298	0.02%
2023/12/21	2	64.00	0	0.00	64.00	2	6,269	0.03%
2023/12/19	6	65.02	2	65.30	65.30	4	6,272	0.06%
2023/12/18	1	68.00	6	68.25	68.00	-5	6,152	-0.08%
2023/12/14	7	72.66	10	72.93	73.40	-3	5,987	-0.05%
2023/12/13	8	70.90	0	0.00	71.10	8	5,957	0.13%
2023/12/08	4	72.20	0	0.00	72.20	4	6,121	0.07%
2023/12/05	3	68.80	0	0.00	70.00	3	6,364	0.05%
2023/12/04	0	0.00	2	70.15	70.10	-2	6,681	-0.03%
2023/12/01	2	69.10	1.1	70.02	70.50	1	6,663	0.01%
2023/11/30	1	66.00	28.1	67.37	69.00	-27.1	6,466	-0.42%
2023/11/29	2	64.10	0	0.00	64.20	2	6,214	0.03%
2023/11/28	3	62.80	0	0.00	63.20	3	6,221	0.05%
2023/11/27	5	61.70	0	0.00	61.90	5	6,258	0.08%
2023/11/22	21	62.20	0	0.00	61.80	21	6,400	0.33%
2023/11/21	1	63.90	2.1	66.34	62.80	-1.1	6,460	-0.02%
2023/11/16	0	0.00	1	63.10	63.10	-1	6,614	-0.02%
2023/11/14	2	63.05	0	0.00	63.00	2	6,751	0.03%
2023/11/08	0	0.00	1	62.80	62.50	-1	7,052	-0.01%
2023/11/07	1	64.00	0	0.00	63.40	1	7,139	0.01%
2023/11/06	0	0.00	5	63.64	64.00	-5	7,240	-0.07%
2023/11/03	2	64.00	8	64.15	62.40	-6	7,229	-0.08%
2023/11/02	19	64.09	8	64.54	63.90	11	7,160	0.15%
2023/11/01	6	60.35	9	62.04	61.20	-3	6,866	-0.04%
2023/10/31	5	60.60	6	61.00	61.60	-1	6,314	-0.02%
2023/10/27	0	0.00	2	55.95	56.00	-2	6,205	-0.03%
2023/10/25	0	55.80	0	0.00	55.60	0	6,317	0.00%
2023/10/24	1	55.80	0	0.00	55.70	1	6,364	0.02%
2023/10/20	2	53.90	1	53.40	53.90	1	6,629	0.02%
2023/10/19	1	54.60	0	0.00	55.00	1	6,661	0.02%
2023/10/17	1	56.60	0	0.00	55.40	1	6,673	0.01%
2023/10/06	1	58.69	0	0.00	57.80	1	7,486	0.01%
2023/10/02	0	0.00	0	64.30	64.60	0	7,555	0.00%
2023/09/28	0	0.00	2	61.70	62.00	-2	7,521	-0.03%
2023/09/21	1	59.90	0	0.00	59.60	1	7,598	0.01%
2023/09/18	1	62.50	1	62.40	62.30	0	7,809	0.00%
2023/09/14	1	61.80	1	61.80	61.80	0	7,723	0.00%
2023/09/13	1	59.80	1	59.40	60.40	0	7,665	0.00%
2023/09/12	0	59.40	0	0.00	59.40	0	7,623	0.00%
2023/09/11	1	58.50	0	0.00	58.70	1	7,563	0.01%
2023/09/08	5	61.56	5	61.36	61.00	0	7,459	0.00%
2023/09/07	5	61.02	3.1	61.31	60.90	1.9	7,295	0.03%
2023/09/06	1.2	60.74	0	0.00	60.50	1.2	6,934	0.02%
2023/09/05	2	57.90	5	57.74	58.60	-3	6,852	-0.04%
2023/09/04	0	0.00	2	56.15	56.10	-2	6,782	-0.03%
2023/09/01	1	55.70	0	0.00	55.60	1	6,899	0.01%
2023/08/30	0	0.00	3.1	55.55	54.90	-3.1	6,913	-0.04%
2023/08/29	2	54.80	0	0.00	55.10	2	6,913	0.03%
2023/08/25	0	0.00	12	56.18	57.40	-12	6,919	-0.17%
2023/08/24	4	54.65	15	57.30	55.90	-11	6,840	-0.16%
2023/08/23	0	0.00	1	59.20	58.80	-1	6,610	-0.02%
2023/08/22	3	58.63	2	58.55	58.80	1	6,650	0.02%
2023/08/21	2.1	57.97	3	57.93	58.00	-0.9	6,629	-0.01%
2023/08/17	0	0.00	3	55.93	56.20	-3	6,552	-0.05%
2023/08/16	0	0.00	12	53.31	54.10	-12	6,509	-0.18%
2023/08/15	0	0.00	1.1	53.40	53.40	-1.1	6,428	-0.02%
2023/08/11	0	0.00	1	51.30	52.10	-1	6,321	-0.02%
2023/08/10	3	52.07	4	52.33	52.10	-1	6,240	-0.02%
2023/08/09	0	0.00	2	51.60	51.80	-2	6,149	-0.03%
2023/08/08	0	0.00	1	51.60	51.60	-1	6,153	-0.02%
2023/08/07	1	51.00	4	50.25	50.90	-3	6,165	-0.05%
2023/08/04	0	0.00	1	48.85	49.05	-1	6,241	-0.02%
2023/08/02	6	48.15	3	48.32	48.25	3	6,212	0.05%
2023/08/01	4	49.75	0	0.00	50.40	4	6,216	0.06%
2023/07/31	0	51.50	5	51.88	51.30	-5	6,527	-0.08%
2023/07/28	6.1	50.18	3	50.57	51.20	3.1	6,583	0.05%
2023/07/27	2	50.55	1	50.60	50.70	1	6,498	0.02%
2023/07/26	1	52.00	2	51.30	51.10	-1	6,442	-0.02%
2023/07/25	1	51.50	3	51.17	51.40	-2	6,337	-0.03%
2023/07/24	1	49.10	1	49.15	49.10	0	6,126	0.00%
2023/07/19	1	48.90	10	49.05	48.10	-9	5,952	-0.15%
2023/07/18	17	50.26	11	49.40	50.80	6	5,773	0.10%
2023/07/17	9	52.78	13	52.08	52.50	-4	5,479	-0.07%
2023/07/14	1	48.70	3	48.83	49.45	-2	5,214	-0.04%
2023/07/13	0	0.00	3	48.40	47.95	-3	5,110	-0.06%
2023/07/12	1	47.90	16	48.01	47.50	-15	5,038	-0.30%
2023/07/11	1	46.85	38	47.36	47.30	-37	4,997	-0.74%
2023/07/10	5	45.96	0	0.00	46.05	5	4,919	0.10%
2023/07/07	4	46.49	10	47.30	47.30	-6	4,812	-0.12%
2023/07/06	0.2	48.75	6	47.75	48.20	-5.8	4,772	-0.12%
2023/07/05	9	47.57	10	47.75	47.75	-1	4,694	-0.02%
2023/07/04	10	47.25	0	0.00	47.05	10	4,681	0.21%
2023/07/03	21	47.30	0	0.00	47.20	21	4,655	0.45%
2023/06/30	7	45.90	18	45.60	45.90	-11	4,678	-0.24%
2023/06/29	40	45.49	12	45.45	46.20	28	4,640	0.60%
2023/06/28	23	46.87	41	46.68	46.80	-18	4,514	-0.40%
2023/06/27	7	44.37	1	44.30	44.50	6	4,337	0.14%
2023/06/26	7	43.66	5	43.72	44.15	2	4,197	0.05%
2023/06/21	1	43.30	0	0.00	43.20	1	4,175	0.02%
2023/06/16	0	0.00	1	42.10	42.35	-1	4,337	-0.02%
2023/06/14	40	42.38	2	42.55	42.50	38	4,289	0.89%
2023/06/12	0	0.00	2	41.75	42.00	-2	4,258	-0.05%
2023/06/09	1	42.00	0	0.00	42.20	1	4,246	0.02%
2023/06/07	1	41.60	7	41.71	42.00	-6	4,177	-0.14%
2023/06/05	0	0.00	2	40.45	40.45	-2	4,008	-0.05%
2023/06/01	1	39.75	2	39.25	39.75	-1	3,952	-0.03%
2023/05/31	7	38.93	0	0.00	39.15	7	3,925	0.18%
2023/05/29	0	0.00	1	39.55	39.75	-1	3,788	-0.03%
2023/05/26	3	39.25	0	0.00	39.15	3	3,754	0.08%
2023/05/25	0	0.00	1	39.90	40.20	-1	3,676	-0.03%
2023/05/24	0	0.00	3	39.55	39.60	-3	3,587	-0.08%
2023/05/17	1	37.85	0	0.00	37.55	1	3,354	0.03%
2023/05/12	0	0.00	1	37.60	37.65	-1	3,149	-0.03%
2023/05/11	1	37.20	17	37.21	37.15	-16	3,069	-0.52%
2023/05/10	16	37.53	6	37.32	37.65	10	2,987	0.33%
2023/05/08	1	36.50	3	37.40	36.85	-2	2,788	-0.07%
2023/05/05	8	36.63	6	37.16	36.45	2	2,680	0.07%
2023/05/04	3	36.03	11.9	36.38	37.30	-8.9	2,307	-0.39%
2023/04/26	1	32.95	3	32.95	33.10	-2	2,137	-0.09%
2023/04/21	1	33.45	9	34.14	33.25	-8	2,086	-0.38%
2023/04/20	0	0.00	7	34.04	33.90	-7	2,048	-0.34%
2023/04/19	6	34.00	0	0.00	34.15	6	2,032	0.30%
2023/04/18	0	0.00	1	34.45	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	68	34.50	34.55	-68	1,963	-3.46%
2023/04/14	5	34.01	68	34.45	34.10	-63	1,923	-3.27%
2023/04/11	4	34.23	54	34.27	34.30	-50	1,843	-2.71%
2023/04/10	0	0.00	5	33.90	33.75	-5	1,732	-0.29%
2023/04/07	1	33.60	0	0.00	33.85	1	1,708	0.06%
2023/04/06	3.2	33.11	0	0.00	33.35	3.2	1,661	0.19%
2023/03/31	1	33.75	0	0.00	33.85	1	1,612	0.06%
2023/03/30	0	0.00	1	33.30	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	5	33.40	33.20	-5	1,489	-0.34%
2023/03/28	5	33.00	1	32.65	32.60	4	1,460	0.27%
2023/03/27	6	33.10	0	0.00	33.05	6	1,428	0.42%
2023/03/24	1	33.75	0	0.00	33.30	1	1,413	0.07%
2023/03/22	0	0.00	3	33.15	33.10	-3	1,330	-0.23%
2023/03/21	11	33.09	12	33.01	33.50	-1	1,244	-0.08%
2023/03/16	1	31.80	0	0.00	30.95	1	1,044	0.10%
2023/03/14	0	0.00	2	31.85	31.45	-2	1,023	-0.20%
2023/03/13	4	31.71	2	31.80	31.80	2	1,003	0.20%
2023/03/08	0	0.00	2	31.70	31.80	-2	968	-0.21%
2023/03/06	3	31.43	5	31.39	31.40	-2	921	-0.22%
2023/03/03	0	0.00	3	30.35	30.45	-3	861	-0.35%
2023/02/24	4	30.13	0	0.00	30.00	4	832	0.48%
2023/02/23	0	0.00	2	30.20	30.20	-2	832	-0.24%
2023/02/17	3	29.80	0	0.00	29.95	3	852	0.35%
2023/02/15	1	29.65	8	29.69	29.80	-7	932	-0.75%
2023/02/09	4	29.45	0	0.00	29.40	4	982	0.41%
2023/02/02	0	0.00	2	29.60	29.70	-2	1,151	-0.17%
2023/02/01	0	0.00	25	29.00	29.25	-25	1,131	-2.21%
2023/01/31	0	0.00	59	28.70	28.75	-59	1,117	-5.28%
2023/01/30	0	0.00	10	28.30	28.30	-10	1,110	-0.90%
2023/01/16	10	27.55	0	0.00	27.60	10	1,111	0.90%
2023/01/11	80	28.01	0	0.00	28.05	80	1,141	7.01%
2023/01/09	0	0.00	1	28.10	28.10	-1	1,160	-0.09%
2023/01/03	0	0.00	5	27.85	27.70	-5	1,204	-0.42%
2022/12/28	6	27.61	0	0.00	27.60	6	1,231	0.49%
2022/12/26	0	0.00	3	28.37	28.05	-3	1,236	-0.24%
2022/12/21	2	27.80	0	0.00	27.60	2	1,258	0.16%
2022/12/20	1	28.25	0	0.00	27.60	1	1,258	0.08%
2022/12/07	2	29.03	0	0.00	28.60	2	1,255	0.16%
2022/12/06	2	29.43	0	0.00	29.20	2	1,246	0.16%
2022/12/02	0	0.00	1	30.45	30.30	-1	1,216	-0.08%
2022/11/23	1	29.45	0	0.00	29.25	1	1,180	0.08%
2022/11/11	1	30.20	1	29.55	29.55	0	1,146	0.00%
2022/11/10	3	29.25	5	29.36	29.55	-2	1,172	-0.17%
2022/11/09	0	0.00	7	29.05	29.35	-7	1,170	-0.60%
2022/11/07	4.1	29.01	0	0.00	28.95	4.1	1,170	0.35%
2022/11/04	0	0.00	1	28.90	29.00	-1	1,219	-0.08%
2022/11/03	13	28.55	7	28.34	28.95	6	1,200	0.50%
2022/11/02	0	0.00	2	27.98	27.80	-2	1,169	-0.17%
2022/11/01	0	0.00	6	26.36	27.35	-6	1,185	-0.51%
2022/10/27	0	0.00	5	25.35	25.30	-5	1,170	-0.43%
2022/10/26	5	24.85	0	0.00	24.70	5	1,177	0.42%
2022/10/24	3	25.55	0	0.00	25.35	3	1,190	0.25%
2022/10/13	0	0.00	3	24.10	23.80	-3	1,199	-0.25%
2022/10/06	1	26.50	1	26.60	26.50	0	1,206	0.00%
2022/10/05	1	26.35	0	0.00	25.95	1	1,198	0.08%
2022/09/29	0	0.00	7	25.16	25.25	-7	1,226	-0.57%
2022/09/28	0	24.80	0	0.00	24.40	0	1,230	0.00%
2022/09/27	6	25.53	0	0.00	25.55	6	1,230	0.49%
2022/09/26	0	0.00	10	25.35	25.40	-10	1,245	-0.80%
2022/09/23	6	26.76	2	26.95	26.85	4	1,263	0.32%
2022/09/22	3	26.95	0	0.00	27.00	3	1,297	0.23%
2022/09/19	1	27.35	0	0.00	27.30	1	1,331	0.08%
2022/09/16	2	27.90	0	0.00	27.85	2	1,338	0.15%
2022/09/12	3	27.80	1	27.80	27.85	2	1,428	0.14%
2022/09/06	0	27.50	36	27.62	27.40	-36	1,689	-2.13%
2022/09/05	0	0.00	28	27.98	27.85	-28	1,695	-1.65%
2022/09/02	0	0.00	3.3	28.58	28.50	-3.3	1,718	-0.19%
2022/09/01	1	28.50	0	0.00	28.65	1	1,781	0.06%
2022/08/31	0	0.00	19	28.89	29.15	-19	1,799	-1.06%
2022/08/29	18	28.38	0	0.00	28.40	18	1,859	0.97%
2022/08/24	1	28.60	1	28.65	28.65	0	2,291	0.00%
2022/08/23	0	0.00	1	28.65	28.65	-1	2,313	-0.04%
2022/08/19	1	29.35	2	29.35	29.35	-1	2,350	-0.04%
2022/08/17	2	29.35	0	0.00	29.40	2	2,493	0.08%
2022/08/16	5	29.25	4	28.95	29.25	1	2,394	0.04%
2022/08/12	6	28.60	0	0.00	28.80	6	2,350	0.26%
2022/08/11	9	28.62	37	28.72	29.00	-28	2,333	-1.20%
2022/08/10	0	0.00	3	27.90	28.20	-3	2,270	-0.13%
2022/08/03	0	0.00	2	29.00	28.70	-2	2,212	-0.09%
2022/08/01	38	29.54	1	29.60	29.65	37	2,272	1.63%
2022/07/29	0	0.00	2	29.55	29.60	-2	2,270	-0.09%
2022/07/28	1	29.05	0	0.00	29.00	1	2,268	0.04%
2022/07/22	0	0.00	1	29.70	29.55	-1	2,339	-0.04%
2022/07/20	0	0.00	1	29.45	29.15	-1	2,351	-0.04%
2022/07/18	0	0.00	1	28.35	28.65	-1	2,392	-0.04%
2022/07/15	1	27.50	0	0.00	28.10	1	2,431	0.04%
2022/07/14	0	0.00	1	27.45	27.50	-1	2,434	-0.04%
2022/07/12	2	26.20	2	26.10	26.10	0	2,503	0.00%
2022/07/08	5	27.70	0	0.00	27.55	5	3,058	0.16%
2022/07/07	0	0.00	1	26.95	27.05	-1	3,176	-0.03%
2022/07/06	1	26.75	0	0.00	26.00	1	3,199	0.03%
2022/06/30	2	28.55	0	0.00	28.60	2	3,219	0.06%
2022/06/28	5	30.00	1	30.15	30.10	4	3,208	0.12%
2022/06/27	1.5	30.63	0	0.00	30.65	1.5	3,228	0.05%
2022/06/24	0	0.00	1	30.20	30.20	-1	3,240	-0.03%
2022/06/23	1	29.45	0	0.00	29.75	1	3,278	0.03%
2022/06/22	0	0.00	1	30.60	29.80	-1	3,263	-0.03%
2022/06/20	3	30.17	0	0.00	29.90	3	3,255	0.09%
2022/06/16	66	33.33	63	33.99	32.35	3	3,187	0.09%
2022/06/15	0	0.00	24	32.64	32.65	-24	3,045	-0.79%
2022/06/13	19	32.14	0	0.00	31.70	19	2,998	0.63%
2022/06/10	5.2	33.34	13	33.40	33.15	-7.8	2,976	-0.26%
2022/06/09	13	33.05	0	0.00	33.15	13	2,930	0.44%
2022/06/08	20	33.34	7	33.75	33.35	13	2,911	0.45%
2022/06/07	7	33.05	0	0.00	33.35	7	2,886	0.24%
2022/06/06	45	33.36	4	33.41	33.50	41	2,857	1.43%
2022/06/02	35	34.06	9	33.67	34.10	26	2,810	0.93%
2022/06/01	0	0.00	5	32.60	32.35	-5	2,504	-0.20%
2022/05/26	1	32.25	3	32.35	31.80	-2	2,416	-0.08%
2022/05/20	0	0.00	0.2	31.22	31.05	-0.2	2,392	-0.01%
2022/05/19	5	30.19	5	30.60	30.95	0	2,430	0.00%
2022/05/18	0	0.00	1	31.25	31.25	-1	2,437	-0.04%
2022/05/17	0	0.00	5.2	30.81	31.10	-5.2	2,468	-0.21%
2022/05/13	5	29.45	0	0.00	29.45	5	2,470	0.20%
2022/05/05	2	33.00	0.2	33.20	32.95	1.8	2,465	0.07%
2022/05/03	4	32.41	0	0.00	32.45	4	2,489	0.16%
2022/04/29	4	32.50	1	32.75	32.75	3	2,506	0.12%
2022/04/28	0	0.00	5.3	32.32	32.40	-5.3	2,513	-0.21%
2022/04/26	0.3	32.00	0	0.00	32.10	0.3	2,442	0.01%
2022/04/22	0	0.00	1	33.90	33.60	-1	2,462	-0.04%
2022/04/21	2	33.85	11	33.86	33.75	-9	2,474	-0.36%
2022/04/20	5	33.00	0	0.00	33.00	5	2,439	0.20%
2022/04/19	7	33.21	0	0.00	32.95	7	2,446	0.29%
2022/04/18	0	0.00	3	32.78	32.70	-3	2,459	-0.12%
2022/04/15	1	33.85	1	33.85	33.95	0	2,426	0.00%
2022/04/14	20	34.87	10.1	34.79	34.30	10	2,404	0.41%
2022/04/13	1	33.85	10	32.71	33.90	-9	1,924	-0.47%
2022/04/12	1	30.55	0	0.00	30.85	1	1,836	0.05%
2022/04/11	11	31.83	0	0.00	31.00	11	1,832	0.60%
2022/03/28	0	0.00	4	34.80	34.80	-4	2,305	-0.17%
2022/03/21	3	33.80	0	0.00	34.20	3	2,444	0.12%
2022/03/17	1	33.60	0	0.00	33.75	1	2,594	0.04%
2022/03/15	0	0.00	3	33.60	33.45	-3	3,034	-0.10%
2022/03/10	0	0.00	1	34.40	34.35	-1	3,896	-0.03%
2022/03/08	5	33.85	0	0.00	33.15	5	4,042	0.12%
2022/03/01	12	35.82	46	35.90	35.80	-34	4,262	-0.80%
2022/02/24	1	35.45	0	0.00	35.35	1	4,384	0.02%
2022/02/23	0	0.00	1	36.45	36.45	-1	4,420	-0.02%
2022/02/22	2	36.70	5	36.65	36.80	-3	4,493	-0.07%
2022/02/10	0.1	36.00	0	0.00	36.10	0.1	4,866	0.00%
2022/01/26	5	35.10	0	0.00	35.15	5	5,190	0.10%
2022/01/19	0	0.00	5	36.15	36.50	-5	5,629	-0.09%
2022/01/18	0	0.00	1	37.05	36.55	-1	5,639	-0.02%
2022/01/17	5	36.69	0	0.00	36.80	5	5,628	0.09%
2022/01/11	7	36.52	0	0.00	36.40	7	5,642	0.12%
2022/01/07	0	0.00	1	37.05	36.95	-1	5,646	-0.02%
2022/01/06	1	37.30	0	0.00	37.40	1	5,641	0.02%
2022/01/04	6	38.19	2	38.05	38.05	4	5,657	0.07%
2022/01/03	0	0.00	2	38.28	38.20	-2	5,697	-0.04%
2021/12/30	1	38.70	2	38.50	38.60	-1	5,768	-0.02%
2021/12/29	1	39.20	0	0.00	38.95	1	5,828	0.02%
2021/12/28	2	39.50	3	39.10	39.10	-1	5,831	-0.02%
2021/12/27	4	38.98	6	39.27	39.00	-2	5,740	-0.03%
2021/12/24	6	38.50	5	38.34	38.20	1	5,696	0.02%
2021/12/23	0	0.00	1	37.55	37.55	-1	5,638	-0.02%
2021/12/22	2	37.55	0	0.00	37.30	2	5,653	0.04%
2021/12/16	1	37.50	1	37.85	37.45	0	5,577	0.00%
2021/12/15	2	37.23	0	0.00	37.45	2	5,545	0.04%
2021/12/14	2	37.20	0	0.00	37.25	2	5,515	0.04%
2021/12/09	2	39.58	1	40.65	39.65	1	5,331	0.02%
2021/12/08	4	40.74	6.1	40.73	41.60	-2.1	5,041	-0.04%
2021/12/02	1	38.30	13	37.70	37.70	-12	4,195	-0.29%
2021/12/01	13	38.20	1	38.30	38.20	12	4,204	0.29%
2021/11/30	2	37.28	2	37.50	37.65	0	4,179	0.00%
2021/11/29	1	36.00	0	0.00	36.80	1	4,188	0.02%
2021/11/26	1	37.25	13	37.70	37.35	-12	4,199	-0.29%
2021/11/24	16	38.43	0	0.00	38.50	16	4,211	0.38%
2021/11/23	0	0.00	2	38.08	37.50	-2	4,181	-0.05%
2021/11/22	1	37.90	2	38.05	38.00	-1	4,188	-0.02%
2021/11/19	4	37.01	1	37.70	37.20	3	4,210	0.07%
2021/11/18	2	38.03	0	0.00	37.85	2	4,200	0.05%
2021/11/17	0	0.00	7	38.05	37.75	-7	4,074	-0.17%
2021/11/16	7	37.66	0	0.00	37.60	7	4,151	0.17%
2021/11/11	1	37.70	0	0.00	37.30	1	4,281	0.02%
2021/11/10	0	0.00	2	37.85	37.85	-2	4,364	-0.05%
2021/11/09	0.4	37.29	1	37.40	37.25	-0.6	4,589	-0.01%
2021/11/05	2	37.10	0.9	37.20	37.10	1.1	4,832	0.02%
2021/11/04	0	0.00	1	37.44	38.00	-1	4,843	-0.02%
2021/11/03	2	37.05	20.5	37.01	36.85	-18.5	4,895	-0.38%
2021/11/02	1	35.90	0	36.30	35.60	1	4,847	0.02%
2021/10/29	0	0.00	3	35.37	35.35	-3	4,908	-0.06%
2021/10/28	3	34.95	0	0.00	34.60	3	5,044	0.06%
2021/10/27	0	0.00	11	34.00	34.75	-11	5,276	-0.21%
2021/10/22	0.4	32.40	0	0.00	32.25	0.4	5,605	0.01%
2021/10/21	10.1	33.00	0	0.00	32.85	10.1	5,703	0.18%
2021/10/20	1.2	33.61	0	0.00	33.55	1.2	5,783	0.02%
2021/10/12	1	30.20	1	30.50	31.50	0	5,919	0.00%
2021/10/08	1	30.80	0	0.00	30.80	1	6,082	0.02%
2021/10/05	0.2	31.70	7	31.63	31.90	-6.8	7,953	-0.09%
2021/10/04	2	31.90	3	32.15	31.80	-1	8,042	-0.01%
2021/10/01	0	0.00	6	32.13	32.40	-6	8,144	-0.07%
2021/09/30	0	0.00	2	33.20	33.25	-2	8,173	-0.02%
2021/09/29	1	32.35	0	0.00	33.20	1	8,202	0.01%
2021/09/24	6	33.36	0	0.00	33.15	6	9,105	0.07%
2021/09/22	0	0.00	2	30.60	31.05	-2	9,534	-0.02%
2021/09/17	1	31.10	0	0.00	31.40	1	9,643	0.01%
2021/09/10	1	31.90	0	0.00	31.90	1	10,396	0.01%
2021/09/02	2	33.10	0	0.00	33.10	2	11,091	0.02%
2021/09/01	3	33.45	0.4	33.70	33.65	2.6	11,238	0.02%
2021/08/30	1	33.55	0	0.00	33.35	1	11,271	0.01%
2021/08/27	0	0.00	3	33.30	32.90	-3	11,229	-0.03%
2021/08/25	8	33.40	0	0.00	33.10	8	11,338	0.07%
2021/08/23	50	32.90	0	0.00	32.70	50	11,562	0.43%
2021/08/17	2	32.35	0	0.00	31.30	2	11,842	0.02%
2021/08/16	3	33.25	0	0.00	32.75	3	11,849	0.03%
2021/08/11	5	36.20	0	0.00	35.05	5	12,117	0.04%
2021/08/10	0	0.00	6	36.55	36.55	-6	12,109	-0.05%
2021/08/09	0	0.00	5	36.50	35.95	-5	12,111	-0.04%
2021/08/06	1	37.80	6	37.10	37.20	-5	12,112	-0.04%
2021/08/05	0	0.00	7.7	37.06	37.30	-7.7	11,922	-0.06%
2021/08/04	0	0.00	1	36.80	36.40	-1	11,955	-0.01%
2021/08/03	6	36.30	0	0.00	36.85	6	12,084	0.05%
2021/07/30	1	36.00	1	35.45	35.45	0	11,974	0.00%
2021/07/29	2	35.25	0.3	35.45	35.65	1.7	12,025	0.01%
2021/07/27	2.2	36.09	0	0.00	35.65	2.2	12,288	0.02%
2021/07/26	7	36.29	0	0.00	36.75	7	12,343	0.06%
2021/07/23	7	35.51	1	35.45	35.55	6	12,578	0.05%
2021/07/22	2	34.40	1	34.55	34.40	1	12,838	0.01%
2021/07/21	2	34.55	11	33.61	33.30	-9	12,832	-0.07%
2021/07/16	10	35.75	0	0.00	35.35	10	13,121	0.08%
2021/07/15	2	34.93	4	34.85	35.20	-2	13,165	-0.02%
2021/07/14	9	39.04	10	38.66	35.55	-1	13,131	-0.01%
2021/07/13	4	38.60	7	38.75	39.35	-3	12,255	-0.02%
2021/07/12	0	0.00	7	35.95	35.80	-7	11,596	-0.06%
2021/07/08	1	35.65	0	0.00	35.45	1	11,576	0.01%
2021/07/07	2	34.93	0	0.00	34.65	2	11,594	0.02%
2021/07/06	6	35.45	6	35.58	35.05	0	11,704	0.00%
2021/07/05	2	35.80	6	35.88	35.80	-4	11,852	-0.03%
2021/07/02	1	35.85	7	35.10	34.95	-6	11,797	-0.05%
2021/07/01	13	36.01	1	36.20	34.80	12	11,781	0.10%
2021/06/29	0	0.00	1	35.45	34.50	-1	11,136	-0.01%
2021/06/24	0	0.00	60	33.85	33.95	-60	10,849	-0.55%
2021/06/23	61	33.52	2	34.23	34.10	59	10,711	0.55%
2021/06/17	0	0.00	1	33.50	33.65	-1	12,287	-0.01%
2021/06/16	2	33.00	0	0.00	32.80	2	12,266	0.02%
2021/06/15	1	33.10	1	33.30	33.35	0	12,663	0.00%
2021/06/10	1	32.40	1	32.00	32.50	0	12,714	0.00%
2021/06/09	4	32.29	9	32.34	32.25	-5	12,670	-0.04%
2021/06/08	0	0.00	1	31.80	31.85	-1	12,606	-0.01%
2021/06/07	0	0.00	25	31.09	31.50	-25	12,654	-0.20%
2021/06/02	0	0.00	3	32.20	31.70	-3	12,999	-0.02%
2021/05/28	8	31.50	0	0.00	31.50	8	13,203	0.06%
2021/05/26	0	0.00	2	31.00	31.20	-2	14,731	-0.01%
2021/05/25	3	31.47	26	30.95	31.50	-23	14,771	-0.16%
2021/05/24	0	0.00	1	29.80	29.95	-1	14,668	-0.01%
2021/05/21	0	0.00	2	29.30	29.25	-2	15,180	-0.01%
2021/05/20	4	29.40	0	0.00	28.75	4	15,279	0.03%
2021/05/19	25	29.63	30	29.50	29.85	-5	15,364	-0.03%
2021/05/18	5	26.70	7	28.18	28.35	-2	15,190	-0.01%
2021/05/17	1	26.30	2	26.68	25.80	-1	15,148	-0.01%
2021/05/14	0	0.00	15	28.40	28.45	-15	15,049	-0.10%
2021/05/13	0	0.00	3	28.42	28.35	-3	14,977	-0.02%
2021/05/12	4	28.91	2	28.60	28.40	2	15,139	0.01%
2021/05/11	3	31.03	11	30.67	30.10	-8	14,962	-0.05%
2021/05/10	1	32.90	1	33.05	32.70	0	14,811	0.00%
2021/05/07	0	0.00	1	32.10	33.40	-1	14,822	-0.01%
2021/05/06	18	33.04	1	33.35	31.95	17	14,811	0.11%
2021/05/04	24	32.86	12	34.63	32.80	12	14,681	0.08%
2021/05/03	2	35.30	1	34.45	35.30	1	14,512	0.01%
2021/04/29	20	36.18	0	0.00	35.40	20	14,359	0.14%
2021/04/28	12	36.23	3	35.87	36.70	9	13,913	0.06%
2021/04/27	1	33.95	0	0.00	33.75	1	13,619	0.01%
2021/04/26	1	34.70	0	0.00	34.50	1	13,771	0.01%
2021/04/23	1	33.75	6.4	34.04	34.50	-5.4	13,707	-0.04%
2021/04/22	1	35.15	0	0.00	33.50	1	13,883	0.01%
2021/04/21	0	0.00	3	34.63	35.10	-3	13,962	-0.02%
2021/04/20	7	34.16	3	34.17	34.25	4	13,870	0.03%
2021/04/19	1	33.15	3	33.62	34.05	-2	13,816	-0.01%
2021/04/16	1	33.20	1	33.35	33.35	0	13,858	0.00%
2021/04/15	0	0.00	2	32.65	32.60	-2	13,906	-0.01%
2021/04/14	6	31.69	6	32.28	32.15	0	13,938	0.00%
2021/04/12	1	34.10	3	33.60	33.45	-2	13,970	-0.01%
2021/04/09	4	34.26	1	34.05	34.10	3	13,870	0.02%
2021/04/08	4	33.58	3	33.53	33.55	1	13,661	0.01%
2021/04/07	3	32.65	3	32.77	32.85	0	13,537	0.00%
2021/04/06	2	32.30	2	32.23	32.25	0	13,476	0.00%
2021/04/01	2	31.73	3	31.83	31.75	-1	13,464	-0.01%
2021/03/31	1	32.05	0	0.00	31.70	1	13,526	0.01%
2021/03/30	4	32.00	2	31.95	32.00	2	13,573	0.01%
2021/03/29	6	31.30	4	31.25	31.30	2	13,504	0.01%
2021/03/26	2	31.65	0	0.00	31.70	2	13,511	0.01%
2021/03/25	4	31.96	2	32.20	31.40	2	13,605	0.01%
2021/03/24	13	32.86	8	33.05	32.70	5	13,600	0.04%
2021/03/23	1	30.30	1	30.45	31.00	0	12,386	0.00%
2021/03/22	9	30.15	0	0.00	30.25	9	12,194	0.07%
2021/03/18	0	0.00	3	29.63	30.00	-3	12,147	-0.02%
2021/03/17	11	29.01	5	29.60	29.10	6	11,943	0.05%
2021/03/16	5	28.98	4	28.95	28.80	1	12,073	0.01%
2021/03/15	2	28.85	1	29.00	29.00	1	12,463	0.01%
2021/03/10	1	28.80	3	29.00	28.35	-2	13,647	-0.01%
2021/03/09	0	0.00	3	27.67	28.00	-3	13,935	-0.02%
2021/03/08	0	0.00	18	27.99	27.95	-18	13,984	-0.13%
2021/03/05	3	28.78	0	0.00	28.45	3	14,005	0.02%
2021/03/04	1	28.60	14	28.72	28.80	-13	14,031	-0.09%
2021/03/03	4	28.51	13	28.71	28.40	-9	14,210	-0.06%
2021/03/02	33	29.53	9	29.66	28.70	24	14,358	0.17%
2021/02/26	18	28.22	16	28.30	28.10	2	13,726	0.01%
2021/02/25	1	26.95	5	26.80	26.95	-4	13,054	-0.03%
2021/02/24	4	26.98	3	27.05	26.65	1	13,159	0.01%
2021/02/23	15	27.48	18	27.38	27.40	-3	13,079	-0.02%
2021/02/22	2	26.28	26	26.28	26.55	-24	12,617	-0.19%
2021/02/19	2	26.00	4	26.25	26.15	-2	12,705	-0.02%
2021/02/18	4	26.10	0	0.00	26.05	4	13,038	0.03%
2021/02/17	1	24.65	0	0.00	24.90	1	13,491	0.01%
2021/02/03	1	24.75	1	24.95	24.85	0	13,631	0.00%
2021/01/29	1	23.60	5	23.67	23.65	-4	13,663	-0.03%
2021/01/25	2	23.58	0	0.00	23.90	2	14,129	0.01%
2021/01/22	2	24.00	0	0.00	24.10	2	14,149	0.01%
2021/01/21	4	24.64	0	0.00	24.15	4	14,222	0.03%
2021/01/20	3	25.87	2	24.85	24.75	1	14,240	0.01%
2021/01/19	3	26.25	1	26.15	25.85	2	14,219	0.01%
2021/01/18	0	0.00	2	25.68	25.60	-2	14,175	-0.01%
2021/01/15	3	26.42	8	26.16	26.35	-5	14,279	-0.04%
2021/01/14	2	26.05	4	26.89	27.20	-2	14,786	-0.01%
2021/01/13	1	25.70	10	25.95	25.90	-9	15,460	-0.06%
2021/01/12	0	0.00	3	26.00	25.55	-3	15,476	-0.02%
2021/01/11	5	26.03	7	26.06	26.25	-2	15,595	-0.01%
2021/01/07	4	25.55	0	0.00	25.55	4	15,580	0.03%
2021/01/06	5	25.27	8	26.20	25.30	-3	15,616	-0.02%
2021/01/05	0	0.00	10	26.08	26.20	-10	15,576	-0.06%
2021/01/04	3	25.48	0	0.00	25.50	3	15,507	0.02%
2020/12/30	4	25.55	0	0.00	25.35	4	15,492	0.03%
2020/12/29	7	25.69	14	25.69	25.75	-7	15,499	-0.05%
2020/12/28	14	25.61	1	25.60	25.75	13	15,443	0.08%
2020/12/25	4	25.24	2	25.05	25.10	2	15,368	0.01%
2020/12/24	13	25.41	0	0.00	25.25	13	15,292	0.09%
2020/12/23	4	24.85	0	0.00	24.85	4	15,214	0.03%
2020/12/22	4	25.49	4	25.18	24.80	0	15,269	0.00%
2020/12/21	2	25.55	6	25.35	25.70	-4	15,191	-0.03%
2020/12/18	1	26.35	1	25.90	26.50	0	15,033	0.00%
2020/12/17	3	25.42	0.4	25.60	25.40	2.6	14,779	0.02%
2020/12/16	2	26.00	0	0.00	25.75	2	14,749	0.01%
2020/12/15	1	25.55	23	25.54	25.40	-22	14,713	-0.15%
2020/12/14	7	26.29	0	0.00	26.05	7	14,594	0.05%
2020/12/11	12	26.09	3	26.33	26.10	9	14,537	0.06%
2020/12/10	10	27.20	5	27.50	27.05	5	14,332	0.03%
2020/12/09	30	27.49	16	27.54	27.80	14	14,215	0.10%
2020/12/08	0	0.00	2	26.10	26.15	-2	13,847	-0.01%
2020/12/07	23	26.88	6	26.95	26.50	17	13,754	0.12%
2020/12/04	2	24.85	2	25.20	25.65	0	12,973	0.00%
2020/12/03	6	24.90	11	24.95	24.50	-5	12,803	-0.04%
2020/12/02	1	24.15	0	0.00	24.15	1	12,762	0.01%
2020/12/01	10	24.00	12	23.97	24.20	-2	13,696	-0.01%
2020/11/30	2	23.90	12	23.86	23.70	-10	14,329	-0.07%
2020/11/27	4	24.03	7	24.03	24.10	-3	14,307	-0.02%
2020/11/26	4	23.98	18	23.86	24.00	-14	14,206	-0.10%
2020/11/25	1	23.45	3	23.48	23.10	-2	13,931	-0.01%
2020/11/24	18	23.66	0	0.00	23.25	18	13,896	0.13%
2020/11/23	8	23.38	7	23.39	23.55	1	13,828	0.01%
2020/11/20	2	23.38	1	23.30	23.25	1	13,763	0.01%
2020/11/19	1	23.25	5	23.34	23.15	-4	13,842	-0.03%
2020/11/18	4	23.10	0	0.00	23.10	4	14,019	0.03%
2020/11/17	7	23.59	1	23.80	23.45	6	14,150	0.04%
2020/11/16	18	23.35	7	23.38	23.95	11	14,077	0.08%
2020/11/13	0	0.00	2	22.50	22.80	-2	13,799	-0.01%
2020/11/12	2	22.30	1	22.70	22.40	1	14,186	0.01%
2020/11/11	2	22.65	0	0.00	22.65	2	14,869	0.01%
2020/11/10	1	22.55	0	0.00	22.25	1	15,658	0.01%
2020/11/06	1	22.20	0	0.00	22.05	1	16,698	0.01%
2020/11/05	1	22.20	0	0.00	22.20	1	16,657	0.01%
2020/11/03	7	22.37	6	22.55	22.10	1	16,534	0.01%
2020/10/30	5	22.30	0	0.00	21.65	5	16,540	0.03%
2020/10/29	1	22.40	0	0.00	22.35	1	16,403	0.01%
2020/10/28	5	22.20	4	22.25	22.15	1	16,304	0.01%
2020/10/26	0	0.00	5	23.25	22.90	-5	15,990	-0.03%
2020/10/23	1	23.55	2	23.65	23.55	-1	15,775	-0.01%
2020/10/22	24	23.78	31	23.85	23.75	-7	15,613	-0.04%
2020/10/21	35	23.82	40	23.94	24.45	-5	14,920	-0.03%
2020/10/19	3	22.25	24	22.02	21.90	-21	13,998	-0.15%
2020/10/16	0	0.00	11	21.93	21.60	-11	13,910	-0.08%
2020/10/15	3	21.90	11	22.50	21.90	-8	13,897	-0.06%
2020/10/14	6	22.08	1	21.90	21.80	5	13,729	0.04%
2020/10/13	0	0.00	51	21.55	21.30	-51	13,649	-0.37%
2020/10/12	2	21.60	2	21.50	21.25	0	13,585	0.00%
2020/09/25	1	19.00	1.2	19.13	18.95	-0.2	14,248	0.00%
2020/09/24	0	0.00	0.1	19.65	19.65	-0.1	14,786	0.00%
2020/09/23	0	0.00	1	20.10	20.15	-1	14,746	-0.01%
2020/09/21	0	0.00	3	21.20	20.70	-3	14,647	-0.02%
2020/09/18	3	21.05	0	0.00	21.15	3	14,606	0.02%
2020/09/17	0	0.00	8	21.06	21.15	-8	14,567	-0.05%
2020/09/16	6	21.03	2	21.33	20.70	4	14,510	0.03%
2020/09/15	2	21.10	0	0.00	21.15	2	14,397	0.01%
2020/09/14	10	21.11	22	21.27	21.10	-12	14,325	-0.08%
2020/09/10	2	21.25	2	20.90	20.90	0	14,005	0.00%
2020/09/09	0	0.00	1	20.60	20.60	-1	13,882	-0.01%
2020/09/08	0	0.00	16	20.55	20.60	-16	13,778	-0.12%
2020/09/07	2	22.05	9	22.48	21.15	-7	13,579	-0.05%
2020/09/04	71	22.27	30	22.68	22.50	41	13,177	0.31%
2020/09/03	112	21.76	48	21.93	22.55	64	12,118	0.53%	大買/
2020/09/02	1	20.50	0	0.00	20.50	1	11,319	0.01%
2020/09/01	0	0.00	18	20.69	20.85	-18	11,092	-0.16%
2020/08/27	7	19.82	0	0.00	19.80	7	10,709	0.07%
2020/08/26	20	20.24	0	0.00	20.25	20	10,649	0.19%
2020/08/24	4	20.49	2	20.78	20.55	2	10,492	0.02%
2020/08/21	18	20.66	17	20.56	21.00	1	10,543	0.01%
2020/08/20	2	20.23	1	19.85	19.35	1	10,259	0.01%
2020/08/19	14	21.07	6	21.16	21.45	8	9,813	0.08%
2020/08/18	2	21.45	3	22.03	21.70	-1	9,455	-0.01%
2020/08/17	7	21.50	12.4	21.62	21.70	-5.4	8,947	-0.06%
2020/08/14	18	20.06	13.5	20.09	20.55	4.5	8,193	0.05%
2020/08/13	37	19.10	211	19.06	19.60	-174	7,372	-2.36%	大賣/鉅額交易
2020/08/12	123.5	17.99	60	18.04	17.85	63.5	6,571	0.97%	大買/
2020/08/06	1	17.00	5	17.50	17.15	-4	5,891	-0.07%
2020/08/05	30	17.20	4	16.88	17.00	26	5,686	0.46%
2020/07/28	0	0.00	3	15.45	15.10	-3	5,383	-0.06%
2020/07/27	1	15.95	10	15.80	15.70	-9	5,373	-0.17%
2020/07/22	0	0.00	7	16.40	16.45	-7	5,113	-0.14%
2020/07/17	0	0.00	1	16.30	15.90	-1	4,837	-0.02%
2020/07/16	6	16.00	4	16.25	16.30	2	4,788	0.04%
2020/07/13	3	16.50	22	16.31	16.50	-19	4,581	-0.41%
2020/07/09	10	16.00	0	0.00	15.80	10	4,346	0.23%
2020/07/08	1	15.75	20	16.03	16.05	-19	4,320	-0.44%
2020/07/07	1	15.45	2	16.25	15.75	-1	4,218	-0.02%
2020/07/06	11	16.38	40	16.24	16.25	-29	4,102	-0.71%
2020/07/03	138	16.02	106	16.05	16.10	32	3,749	0.85%	大買/大賣/
2020/07/01	0	0.00	2	14.28	14.20	-2	3,063	-0.07%
2020/06/30	2	14.00	0	0.00	14.05	2	3,063	0.07%
2020/06/29	1	13.95	0	0.00	13.95	1	3,068	0.03%
2020/06/19	0	0.00	11	14.40	14.25	-11	3,219	-0.34%
2020/06/11	2	14.65	0	0.00	14.25	2	3,291	0.06%
2020/06/10	0	0.00	7	14.60	14.65	-7	3,294	-0.21%
2020/06/05	0	0.00	15	14.90	14.85	-15	3,345	-0.45%
2020/06/04	23	14.78	1	14.80	14.75	22	3,345	0.66%
2020/06/03	5	15.00	0	0.00	14.85	5	3,328	0.15%
2020/06/01	0	0.00	2	15.15	15.05	-2	3,234	-0.06%
2020/05/29	50	14.75	52	15.08	15.15	-2	3,239	-0.06%
2020/05/28	6	14.60	16	14.81	14.60	-10	3,215	-0.31%
2020/05/27	0	0.00	21	13.98	14.50	-21	2,900	-0.72%
2020/05/22	1	13.40	0	0.00	13.35	1	2,827	0.04%
2020/05/20	3	13.70	0	0.00	13.60	3	2,823	0.11%
2020/05/19	2	13.40	0	0.00	13.40	2	2,759	0.07%
2020/05/15	5	13.35	0	0.00	13.35	5	2,729	0.18%
2020/05/13	5	14.00	1	14.10	14.00	4	2,666	0.15%
2020/05/11	2	14.55	8	14.51	14.50	-6	2,716	-0.22%
2020/05/08	2	14.00	0	0.00	13.95	2	2,612	0.08%
2020/05/06	0	0.00	5	13.75	13.80	-5	2,627	-0.19%
2020/04/29	0	0.00	6	14.13	14.00	-6	2,688	-0.22%
2020/04/28	6	14.00	0	0.00	13.85	6	2,685	0.22%
2020/04/27	0	0.00	9	14.07	14.20	-9	2,725	-0.33%
2020/04/17	2	13.95	0	0.00	13.85	2	2,667	0.07%
2020/04/15	0	0.00	13	14.10	14.05	-13	2,660	-0.49%
2020/04/13	2	13.50	0	0.00	13.40	2	2,646	0.08%
2020/04/09	5	13.20	0	0.00	13.10	5	2,664	0.19%
2020/04/07	13	12.25	0	0.00	12.40	13	2,654	0.49%
2020/03/19	5	10.10	0	0.00	10.10	5	2,578	0.19%
2020/03/18	5	11.20	0	0.00	11.20	5	2,579	0.19%
2020/03/13	10	11.80	0	0.00	12.45	10	2,541	0.39%
2020/03/12	7	13.70	0	0.00	13.00	7	2,460	0.28%
2020/03/11	4	14.20	0	0.00	14.15	4	2,411	0.17%
2020/03/10	2	14.15	0	0.00	14.50	2	2,393	0.08%
2020/03/09	2	14.80	0	0.00	14.50	2	2,370	0.08%
2020/03/06	1	15.15	0	0.00	15.15	1	2,358	0.04%
2020/03/04	5	15.60	0	0.00	15.55	5	2,319	0.22%
2020/02/17	2	15.10	0	0.00	15.15	2	2,267	0.09%
2020/02/13	9	15.51	0	0.00	15.30	9	2,315	0.39%
2020/02/12	0	0.00	1	14.95	15.10	-1	2,271	-0.04%
2020/02/11	0	0.00	3	14.65	14.65	-3	2,280	-0.13%
2020/02/10	0	0.00	2	14.65	14.60	-2	2,319	-0.09%
2020/02/07	2	14.40	0	0.00	14.55	2	2,333	0.09%
2020/02/06	0	0.00	3	14.68	14.95	-3	2,303	-0.13%
2020/02/05	0	0.00	3	14.60	14.65	-3	2,258	-0.13%
2020/02/04	3	14.20	3	14.33	14.30	0	2,227	0.00%
2020/02/03	3	13.40	3	13.85	13.85	0	2,262	0.00%
2020/01/31	3	14.60	0	0.00	14.60	3	2,271	0.13%
2020/01/20	3	16.45	1	16.45	16.45	2	2,238	0.09%
2020/01/16	1	16.30	0	0.00	16.35	1	2,281	0.04%
2020/01/09	2	16.70	2	16.70	16.45	0	2,379	0.00%
2020/01/08	12	16.28	2	16.50	16.50	10	2,340	0.43%
2020/01/07	12	16.53	0	0.00	16.45	12	2,449	0.49%
2020/01/02	0	0.00	1	17.25	17.15	-1	2,457	-0.04%
2019/12/27	1	17.10	0	0.00	17.10	1	2,378	0.04%
2019/12/25	0	0.00	2	17.30	17.30	-2	2,331	-0.09%
2019/12/16	0	0.00	1	17.05	16.95	-1	2,545	-0.04%
2019/12/13	1	17.05	0	0.00	16.85	1	2,549	0.04%
2019/11/29	5	16.99	0	0.00	16.80	5	2,829	0.18%
2019/11/28	16	17.14	0	0.00	17.05	16	2,865	0.56%
2019/11/27	2	17.20	1	17.20	17.25	1	3,005	0.03%
2019/11/25	12	16.80	0	0.00	16.75	12	3,047	0.39%
2019/11/22	1	16.90	0	0.00	16.80	1	3,068	0.03%
2019/11/14	0	0.00	4	16.80	16.75	-4	3,623	-0.11%
2019/11/13	50	16.90	50	16.80	16.65	0	3,641	0.00%
2019/11/11	0	0.00	22	16.59	16.50	-22	3,648	-0.60%
2019/11/05	1	17.35	0	0.00	17.30	1	3,694	0.03%
2019/11/04	1	17.35	2	17.40	17.35	-1	3,743	-0.03%
2019/10/29	3	17.30	0	0.00	17.10	3	4,101	0.07%
2019/10/24	0	0.00	2	17.50	17.55	-2	5,018	-0.04%
2019/10/23	2	17.53	1	17.80	17.45	1	5,050	0.02%
2019/10/22	0	0.00	2	17.55	17.55	-2	5,024	-0.04%
2019/10/18	2	17.65	0	0.00	17.45	2	5,098	0.04%
2019/10/17	0	0.00	2	17.68	17.60	-2	5,101	-0.04%
2019/10/15	2	17.70	23	17.73	17.70	-21	5,090	-0.41%
2019/10/14	0	0.00	3	17.18	17.45	-3	4,968	-0.06%
2019/10/04	1	16.95	0	0.00	16.85	1	5,116	0.02%
2019/10/02	0	0.00	2	17.05	17.10	-2	5,128	-0.04%
2019/09/23	11	17.84	2	17.90	17.90	9	5,077	0.18%
2019/09/16	1	17.65	3	17.60	17.50	-2	4,938	-0.04%
2019/09/12	0	0.00	3	17.23	17.45	-3	4,896	-0.06%
2019/09/11	2	17.05	1	17.30	17.10	1	4,939	0.02%
2019/09/10	0	0.00	2	17.20	17.20	-2	4,935	-0.04%
2019/09/09	4	17.26	21	17.50	17.20	-17	4,941	-0.34%
2019/09/06	18	17.80	2	18.10	17.75	16	4,924	0.32%
2019/09/05	10	18.00	3	17.90	17.90	7	4,887	0.14%
2019/09/04	8	17.69	0	0.00	17.70	8	4,820	0.17%
2019/09/03	1	17.60	1	17.60	17.70	0	4,833	0.00%
2019/09/02	6	17.57	2	17.75	17.60	4	4,796	0.08%
2019/08/30	7	17.66	2	18.10	17.65	5	4,754	0.11%
2019/08/29	0	0.00	3	17.43	17.70	-3	4,613	-0.07%
2019/08/28	2	17.15	0	0.00	17.15	2	4,503	0.04%
2019/08/27	1	17.25	12	17.21	17.10	-11	4,477	-0.25%
2019/08/26	1	16.95	3	17.00	16.95	-2	4,466	-0.04%
2019/08/23	4	17.43	2	17.55	17.40	2	4,412	0.05%
2019/08/22	1	17.50	21	17.52	17.40	-20	4,386	-0.46%
2019/08/21	2	17.15	2	17.25	17.30	0	4,350	0.00%
2019/08/20	6	17.75	17	17.71	17.10	-11	4,303	-0.26%
2019/08/19	20	17.05	45	17.13	17.20	-25	4,031	-0.62%
2019/08/16	14	16.28	1	16.30	16.35	13	3,906	0.33%
2019/08/15	1	16.05	0	0.00	16.05	1	3,928	0.03%
2019/08/14	2	16.15	13	16.02	16.00	-11	3,928	-0.28%
2019/08/12	31	16.05	2	16.18	16.15	29	3,897	0.74%
2019/08/08	0	0.00	1	15.60	15.75	-1	3,939	-0.03%
2019/08/07	6	15.20	2	15.15	15.15	4	3,955	0.10%
2019/08/06	3	15.17	7	15.50	15.45	-4	4,096	-0.10%
2019/08/05	1	15.70	1	15.55	15.55	0	4,070	0.00%
2019/08/02	5	16.07	2	16.15	15.90	3	4,036	0.07%
2019/08/01	8	16.82	1	17.20	16.60	7	4,063	0.17%
2019/07/31	14	17.33	31	17.50	17.05	-17	3,958	-0.43%
2019/07/30	29	17.40	7	17.05	18.10	22	3,798	0.58%
2019/07/29	7	17.41	69	17.16	17.60	-62	3,453	-1.80%
2019/07/26	7	15.95	11	16.16	16.00	-4	3,119	-0.13%
2019/07/25	1	15.55	52	15.60	15.55	-51	2,956	-1.73%
2019/07/24	0	0.00	6	15.80	15.70	-6	2,931	-0.20%
2019/07/23	1	15.65	1	15.85	15.65	0	2,973	0.00%
2019/07/22	5	15.40	2	15.45	15.40	3	2,935	0.10%
2019/07/19	5	15.30	0	0.00	15.25	5	2,961	0.17%
2019/07/18	2	15.28	10	15.35	15.15	-8	3,010	-0.27%
2019/07/17	20	15.40	2	15.40	15.50	18	3,021	0.60%
2019/07/16	5	15.35	23	15.35	15.30	-18	3,312	-0.54%
2019/07/15	2	15.50	1	15.40	15.40	1	3,411	0.03%
2019/07/12	8	15.10	3	15.45	15.45	5	3,417	0.15%
2019/07/11	5	15.05	0	0.00	15.00	5	3,463	0.14%
2019/07/10	30	15.12	0	0.00	15.15	30	3,509	0.85%
2019/07/08	2	14.95	0	0.00	14.95	2	3,489	0.06%
2019/07/05	21	15.08	0	0.00	14.85	21	3,522	0.60%
2019/07/03	1	15.10	0	0.00	14.85	1	3,560	0.03%
2019/07/02	10	14.95	38	14.86	14.90	-28	3,524	-0.79%
2019/07/01	2	14.80	0	0.00	14.75	2	3,580	0.06%
2019/06/28	2	14.70	0	0.00	14.55	2	3,598	0.06%
2019/06/24	20	14.80	0	0.00	14.85	20	3,654	0.55%
2019/05/30	0	0.00	5	13.80	13.80	-5	3,418	-0.15%
2019/05/22	2	14.85	2	14.80	14.65	0	3,612	0.00%
2019/05/20	5	14.70	0	0.00	14.50	5	3,558	0.14%
2019/05/16	0	0.00	15	15.00	14.85	-15	3,535	-0.42%
2019/05/15	0	0.00	25	15.00	14.90	-25	3,471	-0.72%
2019/05/14	20	14.75	0	0.00	15.00	20	3,483	0.57%
2019/05/09	10	15.10	0	0.00	14.50	10	3,278	0.31%
2019/05/08	0	0.00	1	14.65	15.00	-1	3,147	-0.03%
2019/05/07	1	14.75	0	0.00	14.70	1	3,119	0.03%
2019/05/03	0	0.00	6	14.75	15.00	-6	3,006	-0.20%
2019/04/23	1	14.70	26	14.85	14.85	-25	2,750	-0.91%
2019/04/22	11	15.40	0	0.00	15.15	11	2,729	0.40%
2019/04/19	3	14.63	6	14.78	14.90	-3	2,433	-0.12%
2019/04/17	1	14.35	10	14.20	14.60	-9	2,288	-0.39%
2019/04/16	0	0.00	350	14.13	14.25	-350	2,112	-16.57%	大賣/鉅額交易
2019/04/12	26	14.10	102	14.15	13.95	-76	2,024	-3.75%	大賣/
2019/04/11	0	0.00	50	14.09	14.00	-50	1,973	-2.53%
2019/04/09	0	0.00	10	13.90	14.05	-10	1,879	-0.53%
2019/04/08	3	13.85	0	0.00	13.80	3	1,858	0.16%
2019/04/03	15	13.73	10	13.80	13.85	5	1,842	0.27%
2019/04/02	20	13.45	0	0.00	13.55	20	1,762	1.14%
2019/03/28	0	0.00	5	13.05	13.00	-5	1,673	-0.30%
2019/03/27	11	13.39	0	0.00	13.30	11	1,654	0.66%
2019/03/26	21	13.65	0	0.00	13.55	21	1,629	1.29%
2019/03/25	5	13.80	40	13.73	13.65	-35	1,597	-2.19%
2019/03/21	40	13.90	0	0.00	13.95	40	1,537	2.60%
2019/03/15	0	0.00	10	13.65	13.60	-10	1,515	-0.66%
2019/03/12	0.1	13.70	0	0.00	13.75	0.1	1,578	0.01%
2019/03/05	20	13.75	0	0.00	13.75	20	1,751	1.14%
2019/02/27	5	13.75	0	0.00	13.75	5	1,759	0.28%
2019/02/26	16	14.00	24.7	13.87	13.85	-8.7	1,756	-0.49%
2019/02/22	29	14.36	15	14.35	14.20	14	1,743	0.80%
2019/02/19	0	0.00	3	14.05	14.05	-3	1,646	-0.18%
2019/02/18	9	14.12	6	14.15	14.25	3	1,627	0.18%
2019/02/13	0	0.00	19	14.06	14.10	-19	1,588	-1.20%
2019/02/12	1	13.35	1	13.30	13.50	0	1,505	0.00%
2019/01/17	10	13.10	0	0.00	13.05	10	1,764	0.57%
2019/01/16	15	13.15	5	13.20	13.20	10	1,758	0.57%
2019/01/10	0	0.00	1	12.80	12.75	-1	1,666	-0.06%
2019/01/09	1	12.60	0	0.00	12.75	1	1,683	0.06%
2018/12/26	5	12.40	0	0.00	12.40	5	1,844	0.27%
2018/12/17	0	0.00	5	13.28	13.20	-5	2,095	-0.24%
2018/12/13	5	13.40	0	0.00	13.30	5	2,181	0.23%
2018/12/07	0	0.00	2	13.50	13.70	-2	2,492	-0.08%
2018/12/06	4	13.45	1	13.20	13.10	3	2,479	0.12%
2018/12/05	1	13.75	5	13.60	13.75	-4	2,485	-0.16%
2018/12/04	5	13.75	2	13.95	13.70	3	2,494	0.12%
2018/12/03	2	13.75	2	13.85	13.85	0	2,503	0.00%
2018/11/29	0	0.00	5	13.50	13.35	-5	2,479	-0.20%
2018/11/28	0	0.00	5	13.46	13.50	-5	2,473	-0.20%
2018/11/27	0	0.00	10	13.00	13.30	-10	2,451	-0.41%
2018/11/23	0	0.00	5	12.90	12.85	-5	2,478	-0.20%
2018/11/22	0	0.00	2	13.20	12.80	-2	2,529	-0.08%
2018/11/21	0	0.00	10	13.05	13.05	-10	2,567	-0.39%
2018/11/20	6	13.05	21	13.21	13.10	-15	2,734	-0.55%
2018/11/19	17	12.96	12	13.10	12.90	5	2,700	0.19%
2018/11/16	0	0.00	10	12.55	12.70	-10	2,691	-0.37%
2018/11/15	2	12.20	0	0.00	12.30	2	2,661	0.08%
2018/11/14	0	0.00	7	12.29	12.25	-7	2,674	-0.26%
2018/11/13	1	12.15	0	0.00	12.15	1	2,698	0.04%
2018/11/12	0	0.00	13	12.15	12.15	-13	2,738	-0.47%
2018/11/09	13	12.14	21	12.18	12.10	-8	2,773	-0.29%
2018/11/08	50	12.36	23	12.35	12.20	27	2,802	0.96%
2018/11/01	10	12.35	0	0.00	12.15	10	2,947	0.34%
2018/10/26	30	11.25	0	0.00	11.30	30	2,959	1.01%
2018/10/25	50	11.14	0	0.00	11.05	50	2,952	1.69%
2018/10/24	10	11.50	0	0.00	11.75	10	2,954	0.34%
2018/10/23	30	11.65	0	0.00	11.55	30	3,000	1.00%
2018/10/11	10	11.30	0	0.00	11.30	10	3,348	0.30%
2018/10/09	0	0.00	3	12.83	12.55	-3	3,334	-0.09%
2018/10/08	11	12.59	0	0.00	12.60	11	3,418	0.32%
2018/10/05	2	13.25	3	13.27	12.75	-1	3,485	-0.03%
2018/10/03	0	0.00	11	13.72	13.75	-11	3,499	-0.31%
2018/10/01	1	13.45	0	0.00	13.45	1	3,521	0.03%
2018/09/28	1	13.40	0	0.00	13.45	1	3,599	0.03%
2018/09/27	1	13.55	0	0.00	13.50	1	3,695	0.03%
2018/09/26	5	13.90	0	0.00	13.70	5	4,038	0.12%
2018/09/25	6	13.90	0	0.00	13.85	6	5,006	0.12%
2018/09/21	2	14.20	3	13.98	14.15	-1	5,222	-0.02%
2018/09/20	1	13.65	0	0.00	13.60	1	5,118	0.02%
2018/09/19	0	0.00	1	13.75	13.70	-1	5,119	-0.02%
2018/09/18	14	13.71	20	13.65	13.55	-6	5,063	-0.12%
2018/09/17	22	14.11	2	14.25	14.00	20	5,046	0.40%
2018/09/14	2	13.95	10	13.62	14.05	-8	4,885	-0.16%
2018/09/12	5	13.05	0	0.00	12.90	5	4,829	0.10%
2018/09/11	0	0.00	1	12.95	13.25	-1	4,876	-0.02%
2018/09/10	21	13.31	0	0.00	13.00	21	4,902	0.43%
2018/09/07	53	13.68	0	0.00	13.55	53	4,913	1.08%
2018/09/06	10	14.25	0	0.00	14.25	10	4,962	0.20%
2018/09/05	20	14.45	0	0.00	14.35	20	5,044	0.40%
2018/08/31	2	14.85	2	14.90	14.85	0	5,516	0.00%
2018/08/30	2	14.80	2	14.95	14.80	0	5,635	0.00%
2018/08/22	10	14.20	1	14.55	14.40	9	6,025	0.15%
2018/08/21	3	14.50	2	14.45	14.20	1	6,183	0.02%
2018/08/20	3	14.23	0	0.00	14.45	3	6,486	0.05%
2018/08/17	202	14.53	0	0.00	14.50	202	6,652	3.04%	大買/鉅額交易
2018/08/16	0	0.00	3	14.58	14.60	-3	7,144	-0.04%
2018/08/15	1	14.50	0	0.00	14.30	1	7,235	0.01%
2018/08/14	2	14.80	2	14.90	15.10	0	7,301	0.00%
2018/08/13	2	14.45	0	0.00	14.80	2	7,387	0.03%
2018/08/10	0	0.00	2	15.80	15.75	-2	7,420	-0.03%
2018/08/09	0	0.00	1	15.75	15.75	-1	7,516	-0.01%
2018/08/08	43	15.69	0	0.00	15.70	43	7,522	0.57%
2018/08/07	0	0.00	2	15.73	15.70	-2	7,867	-0.03%
2018/08/06	1	15.50	1	15.60	15.50	0	8,285	0.00%
2018/08/03	1	15.45	2	15.50	15.45	-1	8,549	-0.01%
2018/08/02	1	15.45	0	0.00	15.45	1	8,616	0.01%
2018/07/30	1	15.90	0	0.00	15.90	1	8,946	0.01%
2018/07/27	10	16.40	0	0.00	16.40	10	8,896	0.11%
2018/07/25	0	0.00	1	16.60	16.50	-1	8,828	-0.01%
2018/07/23	3	16.15	155	16.16	16.30	-152	8,770	-1.73%	大賣/鉅額交易
2018/07/20	0	0.00	20	16.05	15.95	-20	8,648	-0.23%
2018/07/19	1	15.95	10	16.05	15.95	-9	8,640	-0.10%
2018/07/18	51	15.85	0	0.00	15.85	51	8,652	0.59%
2018/07/17	10	15.92	0	0.00	16.00	10	8,647	0.12%
2018/07/12	11	15.75	0	0.00	16.30	11	8,446	0.13%
2018/07/11	10	15.95	0	0.00	15.85	10	8,438	0.12%
2018/07/10	51	15.95	0	0.00	16.40	51	8,496	0.60%
2018/07/09	100	15.95	0	0.00	15.95	100	8,536	1.17%
2018/07/05	0	0.00	1	16.95	16.35	-1	8,428	-0.01%
2018/07/04	2	17.10	3	17.20	16.90	-1	8,378	-0.01%
2018/07/03	6	17.70	24	17.66	17.00	-18	8,024	-0.22%
2018/07/02	13	16.82	6	16.22	16.70	7	7,037	0.10%
2018/06/29	0.5	15.30	0	0.00	15.35	0.5	6,789	0.01%
2018/06/28	0.3	15.05	0	0.00	15.00	0.3	6,772	0.00%
2018/06/27	0	0.00	3	15.35	15.15	-3	6,796	-0.04%
2018/06/26	0	0.00	2	15.15	15.15	-2	6,772	-0.03%
2018/06/25	0	0.00	2	15.10	14.95	-2	6,743	-0.03%
2018/06/21	1	15.55	12	15.66	15.50	-11	6,700	-0.16%
2018/06/20	2	15.20	10	15.51	15.35	-8	6,681	-0.12%
2018/06/19	1	16.25	120	16.37	15.90	-119	6,620	-1.80%	大賣/鉅額交易
2018/06/15	0	0.00	2	16.70	16.65	-2	6,587	-0.03%
2018/06/14	3	16.75	6	16.97	16.55	-3	6,557	-0.05%
2018/06/13	23	17.28	15	17.29	16.90	8	6,484	0.12%
2018/06/12	12	16.85	0	0.00	17.20	12	6,396	0.19%
2018/06/11	12	16.94	2	17.15	16.95	10	6,291	0.16%
2018/06/08	17	17.48	12	17.22	17.00	5	6,170	0.08%
2018/06/07	130	16.65	5	16.74	16.45	125	5,851	2.14%	大買/鉅額交易
2018/06/06	2	16.40	70	16.37	16.75	-68	5,703	-1.19%
2018/06/05	62	15.92	0	0.00	15.90	62	5,536	1.12%
2018/06/04	3	16.35	7	16.49	16.20	-4	5,428	-0.07%
2018/06/01	5	16.20	3	16.28	16.20	2	5,385	0.04%
2018/05/31	35	16.98	1	17.05	16.40	34	5,333	0.64%
2018/05/30	6	16.77	3	16.93	16.75	3	5,218	0.06%
2018/05/29	3	16.83	32	17.14	16.80	-29	5,201	-0.56%
2018/05/28	1	16.95	8	16.99	17.45	-7	4,999	-0.14%
2018/05/25	2	16.43	1	16.60	16.65	1	4,676	0.02%
2018/05/24	31	16.40	5	16.90	16.85	26	4,495	0.58%
2018/05/23	4	15.73	0	0.00	15.90	4	3,979	0.10%
2018/05/22	2	15.30	0	0.00	15.50	2	3,850	0.05%
2018/05/21	1	15.25	0	0.00	15.40	1	3,757	0.03%
2018/05/15	3	15.82	0	0.00	15.90	3	3,291	0.09%
2018/05/14	0	0.00	412.7	14.73	15.75	-412.7	2,946	-14.01%	大賣/鉅額交易
2018/05/07	0	0.00	2	13.85	13.90	-2	1,947	-0.10%
2018/04/30	2	12.80	0	0.00	12.55	2	1,696	0.12%
2018/04/23	2	12.80	2	12.60	12.70	0	1,547	0.00%
2018/04/18	0	0.00	2	13.40	13.00	-2	1,552	-0.13%
2018/04/17	60	13.25	60	13.60	13.20	0	1,537	0.00%
2018/04/16	0	0.00	10	13.35	13.55	-10	1,562	-0.64%
2018/04/13	10	13.40	11	13.46	13.35	-1	1,479	-0.07%
2018/04/02	1	12.90	0	0.00	12.85	1	1,424	0.07%
2018/03/26	0	0.00	2	12.45	12.40	-2	1,586	-0.13%
2018/03/22	12	12.83	0	0.00	12.80	12	1,627	0.74%
2018/03/21	5	13.00	10	13.20	13.05	-5	1,758	-0.28%
2018/03/20	10	12.80	0	0.00	13.00	10	1,744	0.57%
2018/03/14	1	13.20	0	0.00	13.20	1	1,751	0.06%
2018/03/07	0	0.00	13	13.06	13.15	-13	1,749	-0.74%
2018/03/06	2	13.10	3	12.90	12.90	-1	1,734	-0.06%
2018/03/05	3	12.75	5	12.80	12.65	-2	1,692	-0.12%
2018/03/02	7	13.13	2	13.05	12.95	5	1,760	0.28%
2018/02/21	0	0.00	2	11.50	11.65	-2	1,704	-0.12%
2018/02/08	2	11.30	0	0.00	11.30	2	1,784	0.11%
2018/02/07	0	0.00	2.5	11.30	11.40	-2.5	1,796	-0.14%
2018/02/06	0	0.00	1	11.80	11.15	-1	1,809	-0.06%
2018/02/05	1	12.15	0	0.00	12.30	1	1,856	0.05%
2018/02/02	5	12.70	0	0.00	12.65	5	1,894	0.26%
2018/01/31	10	12.65	0	0.00	12.65	10	2,014	0.50%
2018/01/29	1	13.00	0	0.00	13.00	1	2,106	0.05%
2018/01/25	30	12.97	3	12.95	12.85	27	2,277	1.19%
2018/01/24	10	12.80	0	0.00	12.85	10	2,429	0.41%
2018/01/23	10	12.90	0	0.00	12.80	10	2,552	0.39%
2018/01/19	13	12.83	0	0.00	12.80	13	2,836	0.46%
2018/01/16	0	0.00	2	12.85	12.80	-2	3,168	-0.06%
2018/01/15	2	12.70	0	0.00	12.70	2	3,275	0.06%
2018/01/12	0	0.00	3	13.00	12.90	-3	3,446	-0.09%
2018/01/11	23	12.89	0	0.00	12.85	23	3,779	0.61%
2018/01/05	0	0.00	3	13.55	13.45	-3	4,444	-0.07%
2018/01/03	23	13.37	0	0.00	13.30	23	4,445	0.52%
2018/01/02	60	13.51	0	0.00	13.55	60	4,432	1.35%