精成科 (6191)-兆豐-台中港券商分點個股進出

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
57.2
漲跌
▲1.1
漲幅
+1.96%
成交量
4,056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(已收盤)

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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/11/20	70	56.54	0	0.00	56.10	70	2,345	2.98%
2024/11/13	2	55.80	1	55.80	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	0	0.00	14	57.19	56.80	-14	2,099	-0.67%
2024/11/06	0	0.00	5	58.50	58.40	-5	2,042	-0.24%
2024/11/05	1	58.60	0	0.00	58.50	1	2,067	0.05%
2024/11/01	2	58.45	0	0.00	58.90	2	2,181	0.09%
2024/10/30	16.1	59.30	6	61.00	58.30	10.1	2,213	0.46%
2024/10/28	5	59.30	1	59.30	59.20	4	2,119	0.19%
2024/10/23	0	0.00	1	60.30	60.60	-1	2,133	-0.05%
2024/10/22	1	59.90	0	0.00	59.90	1	2,125	0.05%
2024/10/21	1	59.90	0	0.00	59.80	1	2,152	0.05%
2024/09/27	0	0.00	1	62.10	61.60	-1	2,622	-0.04%
2024/09/25	0	0.00	20	62.20	61.60	-20	2,774	-0.72%
2024/09/23	1	62.50	1	62.00	62.20	0	2,905	0.00%
2024/09/20	21	62.34	0	0.00	61.50	21	2,877	0.73%
2024/09/19	0	0.00	19	59.92	59.50	-19	2,806	-0.68%
2024/09/18	5	59.40	0	0.00	58.00	5	2,781	0.18%
2024/09/13	9	58.50	0	0.00	58.50	9	2,750	0.33%
2024/09/12	10	58.80	0	0.00	58.50	10	2,750	0.36%
2024/09/11	15	59.03	0	0.00	58.10	15	2,763	0.54%
2024/09/06	3	58.37	0	0.00	59.10	3	2,733	0.11%
2024/09/05	5	60.60	0	0.00	58.20	5	2,721	0.18%
2024/09/03	5	63.20	0	0.00	62.30	5	2,701	0.19%
2024/08/30	0	0.00	0.5	63.20	63.10	-0.5	2,741	-0.02%
2024/08/29	2.3	61.83	0	0.00	62.30	2.3	2,743	0.08%
2024/08/28	3	62.20	0	0.00	62.30	3	2,786	0.11%
2024/08/26	0	0.00	0.3	62.50	62.00	-0.3	2,912	-0.01%
2024/08/23	5	61.00	0	0.00	61.60	5	2,950	0.17%
2024/08/21	0.5	61.70	0	0.00	61.50	0.5	2,988	0.02%
2024/08/19	0	0.00	0.3	63.30	62.60	-0.3	3,126	-0.01%
2024/08/14	0	63.00	0	0.00	62.50	0	3,267	0.00%
2024/08/12	1	62.10	0	0.00	62.70	1	3,323	0.03%
2024/08/07	5	61.14	4	59.68	61.20	1	3,429	0.03%
2024/08/05	0.3	60.30	2	60.30	60.70	-1.7	3,487	-0.05%
2024/08/02	2.5	65.78	0	0.00	66.20	2.5	3,462	0.07%
2024/08/01	1	64.00	1	64.40	64.80	0	3,447	0.00%
2024/07/11	0	0.00	3	67.60	67.40	-3	3,714	-0.08%
2024/07/08	1	73.70	0	0.00	72.10	1	3,718	0.03%
2024/07/05	0.2	75.53	0	0.00	74.80	0.2	3,670	0.00%
2024/07/04	0.1	76.20	3	76.73	76.80	-2.9	3,664	-0.08%
2024/07/03	2	75.90	15	76.68	75.90	-13	3,645	-0.36%
2024/07/02	0	0.00	39	75.19	75.60	-39	3,572	-1.09%
2024/07/01	2	72.90	0	0.00	73.30	2	3,469	0.06%
2024/06/28	0	0.00	1	74.60	74.30	-1	3,482	-0.03%
2024/06/27	4	70.60	1	71.40	72.50	3	3,404	0.09%
2024/06/20	0	0.00	1	69.70	69.40	-1	4,059	-0.02%
2024/06/12	1	70.50	4.6	70.51	70.70	-3.6	5,382	-0.07%
2024/06/06	0.1	71.70	0	0.00	72.00	0.1	5,446	0.00%
2024/06/05	0	0.00	10	73.00	72.50	-10	5,455	-0.18%
2024/06/04	2	72.80	3.3	72.66	72.60	-1.3	5,549	-0.02%
2024/05/31	6	74.77	5	74.40	74.30	1	5,597	0.02%
2024/05/30	1	72.00	1	73.10	72.50	0	5,605	0.00%
2024/05/29	0	0.00	1	73.30	72.70	-1	5,592	-0.02%
2024/05/27	1	72.40	0	0.00	71.90	1	5,603	0.02%
2024/05/24	4.1	74.80	0	0.00	73.00	4.1	5,607	0.07%
2024/05/23	5.2	73.90	33	75.43	76.00	-27.8	5,582	-0.50%
2024/05/22	1	74.40	1	75.00	75.00	0	5,517	0.00%
2024/05/21	10	71.25	3	71.83	73.10	7	5,474	0.13%
2024/05/20	0	0.00	3	70.80	71.30	-3	5,454	-0.06%
2024/05/17	1	72.00	0	0.00	71.20	1	5,445	0.02%
2024/05/16	0	0.00	11	73.95	72.50	-11	5,440	-0.20%
2024/05/15	3	75.40	0	0.00	72.90	3	5,482	0.05%
2024/05/14	0	0.00	1	72.50	73.80	-1	5,551	-0.02%
2024/05/13	0	0.00	2	70.80	70.60	-2	5,498	-0.04%
2024/05/10	4	72.03	2	71.75	71.20	2	5,490	0.04%
2024/05/09	5	73.70	6	73.02	72.60	-1	5,430	-0.02%
2024/05/08	8	73.89	8	74.93	75.00	0	5,347	0.00%
2024/05/07	12	74.07	13	74.17	74.20	-1	5,312	-0.02%
2024/05/06	1	74.00	6	74.03	74.20	-5	5,283	-0.09%
2024/05/03	0	0.00	2	74.20	73.20	-2	5,287	-0.04%
2024/05/02	2	73.00	0	0.00	72.70	2	5,272	0.04%
2024/04/30	4	72.80	5	73.04	73.10	-1	5,283	-0.02%
2024/04/29	2	71.00	3	72.27	73.10	-1	5,240	-0.02%
2024/04/25	0	0.00	1	69.20	69.50	-1	5,197	-0.02%
2024/04/23	2	67.50	1	67.40	67.80	1	5,208	0.02%
2024/04/22	5	69.14	7	67.54	67.20	-2	5,212	-0.04%
2024/04/19	2	71.00	1	71.00	70.40	1	5,171	0.02%
2024/04/18	0	0.00	4	70.30	71.00	-4	5,113	-0.08%
2024/04/17	1	69.60	2	70.00	70.00	-1	5,085	-0.02%
2024/04/16	1	69.40	1	70.50	69.00	0	5,072	0.00%
2024/04/15	0	0.00	10	69.60	69.60	-10	5,015	-0.20%
2024/04/12	11	70.71	10	69.70	69.70	1	4,968	0.02%
2024/04/11	2	69.80	0	0.00	70.80	2	4,920	0.04%
2024/04/10	2	70.85	21	70.70	70.50	-19	4,923	-0.39%
2024/04/09	2	71.95	1.6	71.65	72.20	0.4	4,895	0.01%
2024/04/08	0	0.00	26	72.00	71.90	-26	4,898	-0.53%
2024/04/03	0	0.00	2	72.00	72.00	-2	4,898	-0.04%
2024/04/02	4	71.95	0	0.00	72.60	4	4,894	0.08%
2024/04/01	6	72.88	2	72.60	72.70	4	4,893	0.08%
2024/03/29	36	73.05	24	73.65	72.70	12	4,908	0.24%
2024/03/28	104	75.11	92.8	75.37	73.70	11.2	4,829	0.23%	大買/
2024/03/27	0	0.00	14	71.37	73.20	-14	4,646	-0.30%
2024/03/26	0	0.00	6	70.40	69.40	-6	4,591	-0.13%
2024/03/25	4	71.83	0	0.00	71.20	4	4,596	0.09%
2024/03/22	22	72.41	12.3	71.65	71.40	9.7	4,705	0.21%
2024/03/21	121	74.84	101	74.17	73.60	20	4,720	0.42%	大買/大賣/
2024/03/20	19	73.83	12	72.20	76.10	7	4,459	0.16%
2024/03/19	66	69.68	14	69.55	69.20	52	3,975	1.31%
2024/03/15	10	65.20	0	0.00	64.90	10	3,791	0.26%
2024/03/14	4	66.08	4	65.30	65.30	0	3,792	0.00%
2024/03/13	12	65.48	17	64.72	64.60	-5	3,798	-0.13%
2024/03/11	0	0.00	1	63.90	63.50	-1	3,882	-0.03%
2024/03/08	2	66.50	0	0.00	64.10	2	3,929	0.05%
2024/03/07	10	67.70	20	69.20	67.60	-10	3,999	-0.25%
2024/03/06	2	68.70	4	69.05	68.60	-2	4,252	-0.05%
2024/03/05	31	68.65	9	68.02	68.70	22	4,495	0.49%
2024/03/04	2	66.30	2	66.40	66.30	0	4,448	0.00%
2024/03/01	2	66.00	3	66.00	66.00	-1	4,454	-0.02%
2024/02/29	2	65.35	1	65.60	65.30	1	4,433	0.02%
2024/02/27	4	66.65	0	0.00	66.30	4	4,396	0.09%
2024/02/22	0	0.00	1	69.10	68.10	-1	4,525	-0.02%
2024/02/19	1	69.70	1	69.10	69.80	0	4,588	0.00%
2024/02/16	5	69.50	0	0.00	69.20	5	4,599	0.11%
2024/02/15	7	68.44	0	0.00	69.20	7	4,553	0.15%
2024/01/31	0	64.40	0	0.00	63.90	0	4,574	0.00%
2024/01/30	1	64.50	0	0.00	64.30	1	4,625	0.02%
2024/01/26	0	0.00	1	65.20	64.80	-1	4,802	-0.02%
2024/01/24	4	65.68	0	0.00	64.70	4	5,724	0.07%
2024/01/23	0	0.00	1	65.50	65.80	-1	5,960	-0.02%
2024/01/22	0	0.00	2	65.20	64.90	-2	5,958	-0.03%
2024/01/18	1	64.80	0	0.00	65.10	1	5,978	0.02%
2024/01/16	3	64.90	0	0.00	65.50	3	5,952	0.05%
2024/01/15	0	0.00	1	64.00	65.00	-1	5,946	-0.02%
2024/01/12	0	0.00	1	63.40	63.00	-1	5,930	-0.02%
2024/01/10	0	0.00	1	62.50	62.90	-1	6,019	-0.02%
2024/01/08	1	64.10	1	63.90	64.10	0	6,040	0.00%
2024/01/05	0	0.00	1	64.60	64.50	-1	6,074	-0.02%
2024/01/04	0	0.00	1	65.00	65.10	-1	6,078	-0.02%
2024/01/03	6	65.30	1	65.60	65.10	5	6,124	0.08%
2024/01/02	1	65.00	2	64.20	65.20	-1	6,245	-0.02%
2023/12/28	25	63.70	0	0.00	63.70	25	6,278	0.40%
2023/12/26	3	63.70	3	64.30	64.30	0	6,403	0.00%
2023/12/25	1	63.80	0	0.00	63.70	1	6,357	0.02%
2023/12/22	0	0.00	1	65.50	64.90	-1	6,298	-0.02%
2023/12/20	2	64.80	2	65.10	64.80	0	6,269	0.00%
2023/12/19	2	64.85	1	64.60	65.30	1	6,272	0.02%
2023/12/18	3	67.93	0	73.00	68.00	3	6,152	0.05%
2023/12/15	7	74.79	12	74.58	72.90	-5	6,063	-0.08%
2023/12/14	2	73.00	0	0.00	73.40	2	5,987	0.03%
2023/12/11	0	0.00	2	71.10	70.70	-2	6,083	-0.03%
2023/12/08	0	0.00	1	72.30	72.20	-1	6,121	-0.02%
2023/12/06	1	71.60	2	71.10	71.00	-1	6,245	-0.02%
2023/12/05	1	68.80	8	68.20	70.00	-7	6,364	-0.11%
2023/12/04	24	71.85	28	70.43	70.10	-4	6,681	-0.06%
2023/12/01	14	69.34	7	70.01	70.50	7	6,663	0.11%
2023/11/30	7	66.29	8.1	66.75	69.00	-1.1	6,466	-0.02%
2023/11/29	1	64.50	6	64.52	64.20	-5	6,214	-0.08%
2023/11/28	1	62.10	2	63.00	63.20	-1	6,221	-0.02%
2023/11/27	0	0.00	1	62.00	61.90	-1	6,258	-0.02%
2023/11/24	6	61.85	5	61.54	61.50	1	6,290	0.02%
2023/11/23	6.1	61.86	6	61.37	61.50	0.1	6,357	0.00%
2023/11/22	12.1	62.15	7	61.80	61.80	5.1	6,400	0.08%
2023/11/21	3	64.90	1	66.50	62.80	2	6,460	0.03%
2023/11/20	0	0.00	1	63.60	64.60	-1	6,567	-0.02%
2023/11/17	0	0.00	5	63.90	64.50	-5	6,575	-0.08%
2023/11/15	11.5	63.65	12	63.94	63.30	-0.5	6,703	-0.01%
2023/11/14	0	0.00	5	62.70	63.00	-5	6,751	-0.07%
2023/11/13	10	61.95	10	62.75	61.90	0	6,837	0.00%
2023/11/10	10	62.05	6	62.60	62.00	4	6,927	0.06%
2023/11/09	5	63.00	11.1	63.41	63.40	-6.1	7,017	-0.09%
2023/11/08	14	63.08	4	62.50	62.50	10	7,052	0.14%
2023/11/07	1	63.90	1	63.40	63.40	0	7,139	0.00%
2023/11/06	5	63.90	11.1	63.92	64.00	-6.1	7,240	-0.08%
2023/11/03	8	62.90	6	63.68	62.40	2	7,229	0.03%
2023/11/02	10	63.13	28	62.65	63.90	-18	7,160	-0.25%
2023/11/01	41	60.20	33.4	60.36	61.20	7.7	6,866	0.11%
2023/10/31	6	60.87	18	61.42	61.60	-12	6,314	-0.19%
2023/10/30	1	56.00	1	56.30	56.00	0	6,142	0.00%
2023/10/27	0	0.00	1	56.00	56.00	-1	6,205	-0.02%
2023/10/25	1	55.60	1	56.00	55.60	0	6,317	0.00%
2023/10/24	1	55.60	0	0.00	55.70	1	6,364	0.02%
2023/10/20	2	53.70	2	54.20	53.90	0	6,629	0.00%
2023/10/19	1	54.40	2	54.65	55.00	-1	6,661	-0.02%
2023/10/18	0	0.00	1	54.50	54.30	-1	6,673	-0.01%
2023/10/17	2	55.75	1	55.40	55.40	1	6,673	0.01%
2023/10/16	2	56.05	0	0.00	56.00	2	6,859	0.03%
2023/10/11	0.1	57.30	5.4	57.17	57.40	-5.4	7,465	-0.07%
2023/10/06	14.1	60.05	8.9	58.28	57.80	5.2	7,486	0.07%
2023/10/05	6	61.97	1	62.10	61.90	5	7,397	0.07%
2023/10/04	10	62.12	6.1	62.58	62.70	3.9	7,446	0.05%
2023/10/03	8	64.14	2	63.95	63.10	6	7,513	0.08%
2023/10/02	3	64.00	7	63.07	64.60	-4	7,555	-0.05%
2023/09/27	6	61.25	7	61.56	61.70	-1	7,551	-0.01%
2023/09/26	16	62.12	16	62.62	62.20	0	7,565	0.00%
2023/09/25	2	60.60	5	61.10	62.20	-3	7,573	-0.04%
2023/09/22	6	57.88	6	58.78	59.60	0	7,532	0.00%
2023/09/21	5	60.40	0	0.00	59.60	5	7,598	0.07%
2023/09/20	5	62.00	15	62.30	61.30	-10	7,734	-0.13%
2023/09/19	2	62.80	1	63.00	62.80	1	7,802	0.01%
2023/09/15	0	0.00	2	61.70	61.90	-2	7,808	-0.03%
2023/09/14	0	0.00	6	60.83	61.80	-6	7,723	-0.08%
2023/09/13	12	59.88	5	59.50	60.40	7	7,665	0.09%
2023/09/12	0	0.00	5	59.60	59.40	-5	7,623	-0.07%
2023/09/11	13	58.93	17	58.90	58.70	-4	7,563	-0.05%
2023/09/08	14	61.28	6	61.52	61.00	8	7,459	0.11%
2023/09/07	29	61.94	22	62.82	60.90	7	7,295	0.10%
2023/09/06	7	59.94	4	59.68	60.50	3	6,934	0.04%
2023/09/05	1	58.60	14.1	57.69	58.60	-13.1	6,852	-0.19%
2023/09/04	1	55.70	1	56.20	56.10	0	6,782	0.00%
2023/09/01	1	55.90	0	0.00	55.60	1	6,899	0.01%
2023/08/31	0	0.00	1	55.70	56.80	-1	6,881	-0.01%
2023/08/30	1	55.50	0	0.00	54.90	1	6,913	0.01%
2023/08/29	0.3	54.58	0.1	54.60	55.10	0.2	6,913	0.00%
2023/08/28	9.1	56.48	1	56.10	55.90	8.1	6,888	0.12%
2023/08/25	0	57.60	13	56.96	57.40	-13	6,919	-0.19%
2023/08/24	31	55.93	25	55.70	55.90	6	6,840	0.09%
2023/08/23	8	58.44	1.5	58.87	58.80	6.5	6,610	0.10%
2023/08/22	2	58.89	7.1	58.71	58.80	-5	6,650	-0.08%
2023/08/21	2	57.70	2	57.95	58.00	0	6,629	0.00%
2023/08/18	1	56.30	1	56.20	55.80	0	6,599	0.00%
2023/08/17	1	55.11	0	0.00	56.20	1	6,552	0.02%
2023/08/16	8	53.00	7	53.13	54.10	1	6,509	0.02%
2023/08/15	28	53.34	40	53.24	53.40	-12	6,428	-0.19%
2023/08/14	6	51.15	8	51.71	51.70	-2	6,322	-0.03%
2023/08/11	22	51.93	20	52.45	52.10	2	6,321	0.03%
2023/08/10	23	51.85	31	52.30	52.10	-8	6,240	-0.13%
2023/08/09	1	51.60	5	51.72	51.80	-4	6,149	-0.07%
2023/08/08	0	0.00	8	51.64	51.60	-8	6,153	-0.13%
2023/08/07	0	0.00	12	50.53	50.90	-12	6,165	-0.19%
2023/08/04	11	47.66	15	48.19	49.05	-4	6,241	-0.06%
2023/08/02	24	48.82	6	48.51	48.25	18	6,212	0.29%
2023/08/01	3	49.72	1	50.20	50.40	2	6,216	0.03%
2023/07/31	5.1	51.21	13	51.96	51.30	-7.9	6,527	-0.12%
2023/07/27	2	50.70	2	50.65	50.70	0	6,498	0.00%
2023/07/26	5	51.20	7	51.71	51.10	-2	6,442	-0.03%
2023/07/25	26.3	51.69	32	50.83	51.40	-5.7	6,337	-0.09%
2023/07/21	5	47.28	0	0.00	48.45	5	6,069	0.08%
2023/07/20	8	48.69	0.9	48.05	48.20	7.1	6,029	0.12%
2023/07/19	12.3	49.56	30	49.11	48.10	-17.7	5,952	-0.30%
2023/07/18	37.2	50.18	12	50.00	50.80	25.2	5,773	0.44%
2023/07/17	33.5	52.27	40	52.60	52.50	-6.5	5,479	-0.12%
2023/07/14	2	48.25	15	49.02	49.45	-13	5,214	-0.25%
2023/07/13	28	48.48	25	48.32	47.95	3	5,110	0.06%
2023/07/12	30	47.78	20	47.94	47.50	10	5,038	0.20%
2023/07/11	10	46.93	20	47.25	47.30	-10	4,997	-0.20%
2023/07/10	16.2	46.66	6	47.03	46.05	10.2	4,919	0.21%
2023/07/07	32	46.88	31	47.13	47.30	1	4,812	0.02%
2023/07/06	8	47.84	12	48.48	48.20	-4	4,772	-0.08%
2023/07/05	5	47.75	10	47.84	47.75	-5	4,694	-0.11%
2023/07/04	12	47.36	5	47.40	47.05	7	4,681	0.15%
2023/07/03	5	47.00	5	46.80	47.20	0	4,655	0.00%
2023/06/30	9	45.80	3	46.03	45.90	6	4,678	0.13%
2023/06/29	95.3	45.57	1	46.55	46.20	94.3	4,640	2.03%
2023/06/28	3.3	46.46	7	46.01	46.80	-3.7	4,514	-0.08%
2023/06/27	1	44.40	0	0.00	44.50	1	4,337	0.02%
2023/06/26	0	0.00	23	43.38	44.15	-23	4,197	-0.55%
2023/06/21	0	0.00	9	43.22	43.20	-9	4,175	-0.22%
2023/06/20	35	42.20	0	0.00	42.20	35	4,117	0.85%
2023/06/19	0	0.00	2	42.05	42.15	-2	4,180	-0.05%
2023/06/16	70	42.48	1	42.45	42.35	69	4,337	1.59%
2023/06/15	0	0.00	0.1	42.65	42.60	-0.1	4,317	0.00%
2023/06/14	3	42.50	0	0.00	42.50	3	4,289	0.07%
2023/06/13	2	41.80	0	0.00	42.25	2	4,282	0.05%
2023/06/12	0	0.00	1	42.00	42.00	-1	4,258	-0.02%
2023/06/08	3	41.75	0	0.00	41.65	3	4,211	0.07%
2023/06/07	1	42.05	4.1	42.00	42.00	-3.1	4,177	-0.07%
2023/06/05	0	0.00	1	40.55	40.45	-1	4,008	-0.02%
2023/06/02	0	0.00	5	39.75	39.70	-5	3,934	-0.13%
2023/06/01	1	39.75	0	0.00	39.75	1	3,952	0.03%
2023/05/31	0	39.00	0	0.00	39.15	0	3,925	0.00%
2023/05/30	0	39.55	0	0.00	39.55	0	3,822	0.00%
2023/05/26	12	39.21	1	39.35	39.15	11	3,754	0.29%
2023/05/25	1	39.90	7	39.99	40.20	-6	3,676	-0.16%
2023/05/19	1	37.90	1	37.90	37.85	0	3,393	0.00%
2023/05/17	0	0.00	19	38.01	37.55	-19	3,354	-0.57%
2023/05/16	0	0.00	40	37.60	37.50	-40	3,265	-1.23%
2023/05/15	1	37.40	0	0.00	37.40	1	3,211	0.03%
2023/05/12	0	0.00	2	37.65	37.65	-2	3,149	-0.06%
2023/05/11	23	37.23	4	37.15	37.15	19	3,069	0.62%
2023/05/10	15	37.55	6	37.61	37.65	9	2,987	0.30%
2023/05/08	26	36.80	1	37.00	36.85	25	2,788	0.90%
2023/05/05	10	37.02	8	36.90	36.45	2	2,680	0.07%
2023/05/04	3	35.52	23.8	37.30	37.30	-20.8	2,307	-0.90%
2023/05/02	0	0.00	7	33.99	34.15	-7	2,163	-0.32%
2023/04/28	0	0.00	2	34.05	33.80	-2	2,157	-0.09%
2023/04/27	0	0.00	5	33.70	33.65	-5	2,147	-0.23%
2023/04/25	8	33.11	0	0.00	32.95	8	2,123	0.38%
2023/04/21	0	0.00	2	33.68	33.25	-2	2,086	-0.10%
2023/04/19	5	34.00	1	34.00	34.15	4	2,032	0.20%
2023/04/14	0	0.00	2	34.35	34.10	-2	1,923	-0.10%
2023/04/13	2	34.10	0	0.00	34.00	2	1,886	0.11%
2023/04/12	0	0.00	1	34.35	34.25	-1	1,864	-0.05%
2023/04/11	11	34.24	1	34.35	34.30	10	1,843	0.54%
2023/04/10	3	33.80	0	0.00	33.75	3	1,732	0.17%
2023/04/06	0.2	33.35	0	0.00	33.35	0.2	1,661	0.01%
2023/03/31	1	33.75	1	33.80	33.85	0	1,612	0.00%
2023/03/30	0.1	33.22	0	0.00	33.35	0.1	1,504	0.01%
2023/03/29	0	0.00	2	33.60	33.20	-2	1,489	-0.13%
2023/03/27	0	33.15	0	0.00	33.05	0	1,428	0.00%
2023/03/24	16	33.60	21	33.38	33.30	-5	1,413	-0.35%
2023/03/23	1	33.15	0	0.00	33.10	1	1,356	0.07%
2023/03/22	17	33.04	16	33.33	33.10	1	1,330	0.08%
2023/03/21	19	33.37	10	33.38	33.50	9	1,244	0.72%
2023/03/20	0	31.65	1	31.70	31.75	-1	1,054	-0.09%
2023/03/17	0	0.00	5	31.45	31.45	-5	1,051	-0.48%
2023/03/16	8	31.14	2	31.65	30.95	6	1,044	0.57%
2023/03/14	3.1	31.62	0	0.00	31.45	3.1	1,023	0.31%
2023/03/13	2	31.70	0	0.00	31.80	2	1,003	0.20%
2023/03/10	0	31.60	0	0.00	31.35	0	965	0.00%
2023/03/08	0	31.75	0	0.00	31.80	0	968	0.00%
2023/03/07	4	31.20	0	0.00	31.60	4	950	0.42%
2023/03/06	10	31.35	7	31.56	31.40	3	921	0.33%
2023/03/03	0	0.00	10	30.28	30.45	-10	861	-1.16%
2023/02/20	0	0.00	1	29.95	29.95	-1	842	-0.12%
2023/02/17	0	0.00	0.5	29.65	29.95	-0.5	852	-0.06%
2023/01/17	1	27.55	0	0.00	27.70	1	1,105	0.09%
2022/12/28	0	0.00	3	27.60	27.60	-3	1,231	-0.24%
2022/12/26	3	28.20	0	0.00	28.05	3	1,236	0.24%
2022/12/09	5	29.10	0	0.00	28.85	5	1,271	0.39%
2022/12/08	2	28.50	0	0.00	28.95	2	1,259	0.16%
2022/12/07	0	0.00	15	29.09	28.60	-15	1,255	-1.20%
2022/12/05	0	0.00	2	30.55	30.10	-2	1,227	-0.16%
2022/11/11	1	30.30	0	0.00	29.55	1	1,146	0.09%
2022/11/09	0	0.00	2	29.05	29.35	-2	1,170	-0.17%
2022/11/08	2	28.70	3	28.95	28.70	-1	1,158	-0.09%
2022/11/07	2	29.00	1	29.00	28.95	1	1,170	0.09%
2022/11/04	5	28.82	5.3	28.99	29.00	-0.3	1,219	-0.02%
2022/11/03	1	28.90	0	0.00	28.95	1	1,200	0.08%
2022/11/01	4	27.33	4	27.36	27.35	0	1,185	0.00%
2022/10/27	0	25.10	0	0.00	25.30	0	1,170	0.00%
2022/10/20	0	0.00	3	25.25	25.65	-3	1,188	-0.25%
2022/09/20	0	0.00	1	27.55	27.65	-1	1,316	-0.08%
2022/09/06	0	0.00	1	27.70	27.40	-1	1,689	-0.06%
2022/09/05	2	28.00	7	27.97	27.85	-5	1,695	-0.29%
2022/08/22	0.3	29.25	1	29.05	28.95	-0.7	2,322	-0.03%
2022/08/12	0	0.00	2	28.70	28.80	-2	2,350	-0.09%
2022/08/11	2	29.00	3	29.00	29.00	-1	2,333	-0.04%
2022/08/09	1	27.25	0	0.00	27.45	1	2,272	0.04%
2022/08/05	3	29.45	0	0.00	29.40	3	2,206	0.14%
2022/08/04	3	29.00	0	0.00	29.05	3	2,209	0.14%
2022/07/21	1	29.15	0	0.00	29.55	1	2,355	0.04%
2022/07/14	0	0.00	11	27.15	27.50	-11	2,434	-0.45%
2022/07/01	0	0.00	9	27.40	26.55	-9	3,242	-0.28%
2022/06/30	4	28.81	7	28.60	28.60	-3	3,219	-0.09%
2022/06/22	0	0.00	1	30.60	29.80	-1	3,263	-0.03%
2022/06/17	2	31.50	2	31.80	31.85	0	3,217	0.00%
2022/06/16	2	33.03	2	33.55	32.35	0	3,187	0.00%
2022/06/13	1	32.05	0	0.00	31.70	1	2,998	0.03%
2022/06/09	4	32.95	0	0.00	33.15	4	2,930	0.14%
2022/06/07	1	33.05	5	33.05	33.35	-4	2,886	-0.14%
2022/06/06	2	33.35	1	33.30	33.50	1	2,857	0.03%
2022/06/02	141	34.28	143	34.31	34.10	-2	2,810	-0.07%	大買/大賣/
2022/06/01	0	0.00	11	32.40	32.35	-11	2,504	-0.44%
2022/05/31	1	31.70	0	0.00	31.05	1	2,460	0.04%
2022/05/26	2	32.35	1	31.85	31.80	1	2,416	0.04%
2022/05/13	0	0.00	1	29.50	29.45	-1	2,470	-0.04%
2022/05/12	0	0.00	1	28.85	28.85	-1	2,487	-0.04%
2022/05/10	7	29.91	0	0.00	30.25	7	2,468	0.28%
2022/05/09	3	31.25	3	30.65	30.55	0	2,480	0.00%
2022/05/06	1	32.35	0	0.00	32.50	1	2,452	0.04%
2022/04/26	2	32.20	0	0.00	32.10	2	2,442	0.08%
2022/04/25	0	0.00	1	32.60	32.00	-1	2,458	-0.04%
2022/04/20	0	33.00	3	32.98	33.00	-3	2,439	-0.12%
2022/04/19	0	32.90	2	33.20	32.95	-2	2,446	-0.08%
2022/04/18	0.1	32.70	12	33.23	32.70	-11.9	2,459	-0.48%
2022/04/15	5	33.90	10	33.79	33.95	-5	2,426	-0.21%
2022/04/14	23	34.82	47	34.84	34.30	-24	2,404	-1.00%
2022/04/12	2	30.80	0	0.00	30.85	2	1,836	0.11%
2022/04/11	0	0.00	15	31.10	31.00	-15	1,832	-0.82%
2022/04/07	8	32.81	0	0.00	32.20	8	1,863	0.43%
2022/04/06	3	33.42	0	0.00	33.35	3	1,866	0.16%
2022/04/01	6.1	33.84	0	0.00	33.90	6.1	1,989	0.31%
2022/03/31	0	0.00	4.6	34.07	34.10	-4.6	2,197	-0.21%
2022/03/28	3	34.18	0	0.00	34.80	3	2,305	0.13%
2022/03/25	2	34.48	0	0.00	34.40	2	2,288	0.09%
2022/03/23	0	0.00	1.3	34.40	34.55	-1.3	2,362	-0.05%
2022/03/18	0	0.00	1	33.90	33.55	-1	2,528	-0.04%
2022/03/17	4	33.75	0	0.00	33.75	4	2,594	0.15%
2022/03/16	2.5	33.02	0	0.00	33.15	2.5	2,700	0.09%
2022/03/15	2	33.50	0	0.00	33.45	2	3,034	0.07%
2022/03/10	4	34.45	0	0.00	34.35	4	3,896	0.10%
2022/03/09	0	0.00	8	33.60	33.70	-8	3,969	-0.20%
2022/03/08	0	0.00	3	33.17	33.15	-3	4,042	-0.07%
2022/03/07	2	34.35	0	0.00	34.10	2	4,088	0.05%
2022/03/04	2	35.40	0	0.00	35.25	2	4,085	0.05%
2022/03/02	0	0.00	2	35.80	35.75	-2	4,187	-0.05%
2022/02/25	1	35.60	1	35.70	35.65	0	4,343	0.00%
2022/02/24	8	35.61	6	35.47	35.35	2	4,384	0.05%
2022/02/23	5	36.65	1	36.80	36.45	4	4,420	0.09%
2022/02/22	10	36.52	5	36.69	36.80	5	4,493	0.11%
2022/02/18	1	36.00	1	36.05	35.90	0	4,646	0.00%
2022/02/15	0.7	34.84	1	34.65	34.65	-0.3	4,766	-0.01%
2022/02/14	0	0.00	1	34.85	34.95	-1	4,786	-0.02%
2022/02/11	1	35.70	2	35.75	35.70	-1	4,842	-0.02%
2022/02/10	1	36.20	0	0.00	36.10	1	4,866	0.02%
2022/02/09	1	36.20	0	0.00	36.25	1	4,881	0.02%
2022/02/08	2	36.23	0	0.00	36.40	2	4,932	0.04%
2022/01/25	10	35.40	2	35.25	35.10	8	5,340	0.15%
2022/01/24	1	35.40	2	35.50	35.65	-1	5,359	-0.02%
2022/01/21	1	35.90	2	36.03	35.90	-1	5,403	-0.02%
2022/01/20	2	36.75	1	36.80	36.70	1	5,523	0.02%
2022/01/17	8.8	36.70	0	0.00	36.80	8.8	5,628	0.16%
2022/01/14	10	35.45	0	0.00	35.50	10	5,606	0.18%
2022/01/13	1	36.30	6	36.25	36.20	-5	5,596	-0.09%
2022/01/11	2	36.65	3	36.40	36.40	-1	5,642	-0.02%
2022/01/10	2	36.85	0	0.00	36.90	2	5,634	0.04%
2022/01/07	4	36.88	0	0.00	36.95	4	5,646	0.07%
2022/01/05	7	37.81	1	38.10	37.65	6	5,650	0.11%
2022/01/04	1	38.15	0	0.00	38.05	1	5,657	0.02%
2022/01/03	3	38.30	0	0.00	38.20	3	5,697	0.05%
2021/12/30	0	38.85	0	0.00	38.60	0	5,768	0.00%
2021/12/28	5	39.25	0	0.00	39.10	5	5,831	0.09%
2021/12/27	3	39.23	28	39.24	39.00	-25	5,740	-0.44%
2021/12/24	11	38.30	0	0.00	38.20	11	5,696	0.19%
2021/12/23	0	0.00	1.3	37.58	37.55	-1.3	5,638	-0.02%
2021/12/22	6	37.45	14	37.61	37.30	-8	5,653	-0.14%
2021/12/20	10	37.30	6	37.67	37.65	4	5,633	0.07%
2021/12/17	2	37.20	2	37.23	37.05	0	5,606	0.00%
2021/12/16	25.1	37.72	13	37.51	37.45	12.1	5,577	0.22%
2021/12/15	2	37.35	6	37.15	37.45	-4	5,545	-0.07%
2021/12/14	4.4	37.70	4	37.60	37.25	0.4	5,515	0.01%
2021/12/13	2.4	38.58	1	38.70	38.25	1.4	5,440	0.03%
2021/12/10	0.2	39.10	0	0.00	38.85	0.2	5,412	0.00%
2021/12/09	32.2	40.11	5	40.53	39.65	27.2	5,331	0.51%
2021/12/08	8	41.13	23	40.73	41.60	-15	5,041	-0.30%
2021/12/07	10	39.01	1.9	39.11	38.75	8.1	4,536	0.18%
2021/12/06	5.4	38.66	0	0.00	38.40	5.4	4,408	0.12%
2021/12/02	0	0.00	8	38.55	37.70	-8	4,195	-0.19%
2021/12/01	10	38.40	4	37.85	38.20	6	4,204	0.14%
2021/11/30	8	37.60	0	0.00	37.65	8	4,179	0.19%
2021/11/29	1	36.80	7	36.61	36.80	-6	4,188	-0.14%
2021/11/25	2	38.33	0	0.00	38.35	2	4,177	0.05%
2021/11/24	0	0.00	10	38.26	38.50	-10	4,211	-0.24%
2021/11/23	0	0.00	0.9	38.05	37.50	-0.9	4,181	-0.02%
2021/11/22	0	0.00	1	37.95	38.00	-1	4,188	-0.02%
2021/11/19	0	0.00	0.8	37.84	37.20	-0.8	4,210	-0.02%
2021/11/18	7	38.71	8	38.54	37.85	-1	4,200	-0.02%
2021/11/17	0.1	37.80	0	0.00	37.75	0.1	4,074	0.00%
2021/11/16	18.1	37.92	0	0.00	37.60	18.1	4,151	0.44%
2021/11/15	0	0.00	0.9	38.25	38.40	-0.9	4,129	-0.02%
2021/11/11	10	37.70	12	37.36	37.30	-2	4,281	-0.05%
2021/11/10	15	37.89	2	38.03	37.85	13	4,364	0.30%
2021/11/09	5	37.00	5	37.25	37.25	0	4,589	0.00%
2021/11/08	6	36.89	2	37.00	37.00	4	4,764	0.08%
2021/11/05	3	37.18	6	37.08	37.10	-3	4,832	-0.06%
2021/11/04	0.6	37.19	37.3	37.83	38.00	-36.7	4,843	-0.76%
2021/11/03	12	37.09	12	37.02	36.85	0	4,895	0.00%
2021/11/02	11	35.77	8	36.68	35.60	3	4,847	0.06%
2021/11/01	1	35.35	0	0.00	35.40	1	4,760	0.02%
2021/10/28	12.3	35.16	17	34.92	34.60	-4.7	5,044	-0.09%
2021/10/27	15.2	34.30	39	33.80	34.75	-23.8	5,276	-0.45%
2021/10/26	0	0.00	2	33.45	32.75	-2	5,404	-0.04%
2021/10/25	0	0.00	1	33.00	33.00	-1	5,514	-0.02%
2021/10/22	9	32.52	0	0.00	32.25	9	5,605	0.16%
2021/10/21	8	32.97	1	33.20	32.85	7	5,703	0.12%
2021/10/20	2	33.87	8	34.13	33.55	-6	5,783	-0.10%
2021/10/12	6	30.38	3	30.15	31.50	3	5,919	0.05%
2021/10/08	6	30.88	0	0.00	30.80	6	6,082	0.10%
2021/10/06	9	31.22	0	0.00	31.10	9	7,813	0.12%
2021/10/05	2	32.05	3	31.57	31.90	-1	7,953	-0.01%
2021/10/04	4	32.45	8	32.42	31.80	-4	8,042	-0.05%
2021/10/01	6	32.08	0	0.00	32.40	6	8,144	0.07%
2021/09/30	1	33.20	2	33.50	33.25	-1	8,173	-0.01%
2021/09/29	0	0.00	6	32.98	33.20	-6	8,202	-0.07%
2021/09/28	6	31.98	0	0.00	32.50	6	8,354	0.07%
2021/09/27	7	32.67	4	32.69	32.60	3	8,505	0.04%
2021/09/24	13	33.58	50	33.50	33.15	-37	9,105	-0.41%
2021/09/23	0	0.00	17	32.15	32.35	-17	9,144	-0.19%
2021/09/22	8	30.69	5	31.09	31.05	3	9,534	0.03%
2021/09/17	7	31.12	0	0.00	31.40	7	9,643	0.07%
2021/09/16	1	30.80	0	0.00	30.90	1	9,729	0.01%
2021/09/15	0	31.20	0	0.00	31.05	0	9,973	0.00%
2021/09/10	1	31.85	0	0.00	31.90	1	10,396	0.01%
2021/09/09	3	30.60	3	31.45	31.55	0	10,474	0.00%
2021/09/08	13	30.87	6	30.87	30.85	7	10,699	0.07%
2021/09/07	14	31.54	4	31.55	31.55	10	10,766	0.09%
2021/09/06	14	32.29	0	0.00	31.90	14	10,908	0.13%
2021/09/02	4	33.20	0	0.00	33.10	4	11,091	0.04%
2021/09/01	0	0.00	1	33.50	33.65	-1	11,238	-0.01%
2021/08/31	3	33.13	1	33.20	33.50	2	11,246	0.02%
2021/08/30	3	33.35	2	33.70	33.35	1	11,271	0.01%
2021/08/27	8	32.84	0	0.00	32.90	8	11,229	0.07%
2021/08/26	6	32.87	0	0.00	33.25	6	11,234	0.05%
2021/08/25	0	0.00	8	33.34	33.10	-8	11,338	-0.07%
2021/08/24	5	32.58	20	32.50	32.50	-15	11,467	-0.13%
2021/08/23	31	32.95	31	32.55	32.70	0	11,562	0.00%
2021/08/20	6	31.15	19	31.80	31.50	-13	11,539	-0.11%
2021/08/19	20	31.85	10	31.75	31.40	10	11,588	0.09%
2021/08/18	7	30.74	23	32.04	32.80	-16	11,624	-0.14%
2021/08/17	29	32.01	0	0.00	31.30	29	11,842	0.24%
2021/08/16	10	32.99	9	33.49	32.75	1	11,849	0.01%
2021/08/13	16	34.39	144	34.66	33.95	-128	11,822	-1.08%	大賣/鉅額交易
2021/08/12	0	0.00	14	35.46	35.20	-14	11,806	-0.12%
2021/08/11	16	35.58	3	35.05	35.05	13	12,117	0.11%
2021/08/10	45	36.24	0	0.00	36.55	45	12,109	0.37%
2021/08/09	49	36.16	10	36.15	35.95	39	12,111	0.32%
2021/08/06	45	37.56	56.1	37.20	37.20	-11.1	12,112	-0.09%
2021/08/05	73	36.91	8.1	37.16	37.30	65	11,922	0.54%
2021/08/04	19	36.50	1.1	36.76	36.40	17.9	11,955	0.15%
2021/08/03	1	36.60	17.6	36.60	36.85	-16.6	12,084	-0.14%
2021/08/02	8.1	36.12	26.2	36.35	36.40	-18	12,072	-0.15%
2021/07/30	10	35.55	12	36.08	35.45	-2	11,974	-0.02%
2021/07/29	2	35.25	0	0.00	35.65	2	12,025	0.02%
2021/07/28	21.2	34.58	24	35.11	35.45	-2.8	12,152	-0.02%
2021/07/27	35	36.16	3	36.45	35.65	32	12,288	0.26%
2021/07/26	12	36.85	30	36.77	36.75	-18	12,343	-0.15%
2021/07/23	41.1	35.47	60	35.90	35.55	-18.9	12,578	-0.15%
2021/07/22	10	34.48	31	34.77	34.40	-21	12,838	-0.16%
2021/07/21	9	33.58	2	33.70	33.30	7	12,832	0.05%
2021/07/20	13	34.28	7	34.36	34.00	6	12,912	0.05%
2021/07/19	6	34.83	0	0.00	34.90	6	12,937	0.05%
2021/07/16	6	35.00	4	35.66	35.35	2	13,121	0.02%
2021/07/15	33	34.90	16.5	35.26	35.20	16.5	13,165	0.13%
2021/07/14	132.3	36.88	109	38.17	35.55	23.3	13,131	0.18%	大買/大賣/
2021/07/13	9	38.04	48	37.73	39.35	-39	12,255	-0.32%
2021/07/12	4	35.71	16	35.90	35.80	-12	11,596	-0.10%
2021/07/09	13	35.04	1	34.90	34.90	12	11,514	0.10%
2021/07/08	10	35.25	10	35.45	35.45	0	11,576	0.00%
2021/07/07	15.1	34.83	6	34.52	34.65	9.1	11,594	0.08%
2021/07/06	24	35.31	1	35.20	35.05	23	11,704	0.20%
2021/07/05	6	35.58	34	35.81	35.80	-28	11,852	-0.24%
2021/07/02	14	34.74	29	35.12	34.95	-15	11,797	-0.13%
2021/07/01	58	35.46	127	35.72	34.80	-69	11,781	-0.59%	大賣/
2021/06/30	57	33.98	25	34.48	34.75	32	11,284	0.28%
2021/06/29	52	34.51	22	34.93	34.50	30	11,136	0.27%
2021/06/28	1	34.05	9	34.12	34.40	-8	10,778	-0.07%
2021/06/25	61	33.97	3	33.85	33.40	58	10,796	0.54%
2021/06/24	19	33.94	32	34.70	33.95	-13	10,849	-0.12%
2021/06/23	38	34.09	43	33.73	34.10	-5	10,711	-0.05%
2021/06/22	3	32.73	13	32.98	32.65	-10	10,780	-0.09%
2021/06/21	16	32.28	8	32.68	32.30	8	11,991	0.07%
2021/06/18	14	33.26	7	33.44	33.20	7	12,188	0.06%
2021/06/17	11	33.65	27	33.36	33.65	-16	12,287	-0.13%
2021/06/16	10	32.62	119	32.57	32.80	-109	12,266	-0.89%	大賣/鉅額交易
2021/06/15	0	0.00	66	32.73	33.35	-66	12,663	-0.52%
2021/06/11	163	32.21	9	32.60	31.95	154	12,703	1.21%	大買/鉅額交易
2021/06/10	2	32.43	14	32.72	32.50	-12	12,714	-0.09%
2021/06/09	31	32.22	135	32.34	32.25	-104	12,670	-0.82%	大賣/鉅額交易
2021/06/08	40	31.86	97	32.01	31.85	-57	12,606	-0.45%
2021/06/07	3	30.87	7	31.46	31.50	-4	12,654	-0.03%
2021/06/04	16	31.70	4	31.43	31.45	12	12,799	0.09%
2021/06/03	10	31.70	17	31.97	32.05	-7	12,866	-0.05%
2021/06/02	78	31.94	41	31.96	31.70	37	12,999	0.28%
2021/06/01	25	33.13	19	32.59	32.65	6	13,120	0.05%
2021/05/31	4	32.16	47	32.20	32.20	-43	13,123	-0.33%
2021/05/28	29	31.43	13	31.58	31.50	16	13,203	0.12%
2021/05/27	13	31.26	0	0.00	30.90	13	13,926	0.09%
2021/05/26	54	31.00	22	31.15	31.20	32	14,731	0.22%
2021/05/25	47	31.39	44	31.54	31.50	3	14,771	0.02%
2021/05/24	22	29.06	7	29.81	29.95	15	14,668	0.10%
2021/05/21	54	29.29	2	29.20	29.25	52	15,180	0.34%
2021/05/20	9	29.04	1	28.80	28.75	8	15,279	0.05%
2021/05/19	30	29.58	45	29.83	29.85	-15	15,364	-0.10%
2021/05/18	2	27.15	30	27.58	28.35	-28	15,190	-0.18%
2021/05/17	36	26.06	15	26.72	25.80	21	15,148	0.14%
2021/05/14	21	28.65	26	28.94	28.45	-5	15,049	-0.03%
2021/05/13	19	27.66	21	28.72	28.35	-2	14,977	-0.01%
2021/05/12	53	28.61	69	27.87	28.40	-16	15,139	-0.11%
2021/05/11	45	30.56	6	30.31	30.10	39	14,962	0.26%
2021/05/10	15	32.78	0	0.00	32.70	15	14,811	0.10%
2021/05/07	9	32.36	23	32.62	33.40	-14	14,822	-0.09%
2021/05/06	16	32.65	0	0.00	31.95	16	14,811	0.11%
2021/05/05	13	33.12	14	33.59	32.90	-1	14,775	-0.01%
2021/05/04	33	33.40	14	33.86	32.80	19	14,681	0.13%
2021/05/03	28	34.73	26	35.49	35.30	2	14,512	0.01%
2021/04/29	58	36.16	13	35.81	35.40	45	14,359	0.31%
2021/04/28	9	36.25	17	35.81	36.70	-8	13,913	-0.06%
2021/04/27	14	33.96	0	0.00	33.75	14	13,619	0.10%
2021/04/26	12	34.57	0	0.00	34.50	12	13,771	0.09%
2021/04/23	4	33.25	17	34.19	34.50	-13	13,707	-0.09%
2021/04/22	23	34.33	7	34.15	33.50	16	13,883	0.12%
2021/04/21	21	34.96	20	35.08	35.10	1	13,962	0.01%
2021/04/20	41	34.68	48	34.40	34.25	-7	13,870	-0.05%
2021/04/19	4	33.53	10	33.81	34.05	-6	13,816	-0.04%
2021/04/16	6	33.05	12	33.06	33.35	-6	13,858	-0.04%
2021/04/15	1	32.55	9	32.61	32.60	-8	13,906	-0.06%
2021/04/14	5	31.78	19	32.62	32.15	-14	13,938	-0.10%
2021/04/13	27	33.23	19.4	33.51	32.80	7.7	13,967	0.05%
2021/04/12	15	33.48	84	33.41	33.45	-69	13,970	-0.49%
2021/04/09	11	34.05	67	34.00	34.10	-56	13,870	-0.40%
2021/04/08	35	33.26	13	33.46	33.55	22	13,661	0.16%
2021/04/07	11	32.83	23	32.70	32.85	-12	13,537	-0.09%
2021/04/06	71	32.23	15	32.32	32.25	56	13,476	0.42%
2021/04/01	7	31.81	0	0.00	31.75	7	13,464	0.05%
2021/03/31	1	31.70	0	31.89	31.70	1	13,526	0.01%
2021/03/30	2	31.80	10	31.98	32.00	-8	13,573	-0.06%
2021/03/29	25	31.26	17	31.32	31.30	8	13,504	0.06%
2021/03/26	0	0.00	10	31.80	31.70	-10	13,511	-0.07%
2021/03/25	49	31.81	106	32.20	31.40	-57	13,605	-0.42%	大賣/
2021/03/24	144	32.81	40	32.96	32.70	104	13,600	0.76%	大買/鉅額交易
2021/03/23	3	29.97	30	30.60	31.00	-27	12,386	-0.22%
2021/03/22	11	30.13	0	0.00	30.25	11	12,194	0.09%
2021/03/19	6	29.70	38	30.05	30.50	-32	12,191	-0.26%
2021/03/18	41	30.19	29	30.11	30.00	12	12,147	0.10%
2021/03/17	11	29.01	1	29.35	29.10	10	11,943	0.08%
2021/03/16	3	29.00	5	29.16	28.80	-2	12,073	-0.02%
2021/03/15	0	0.00	5	28.88	29.00	-5	12,463	-0.04%
2021/03/12	1	28.45	3	28.80	28.60	-2	12,568	-0.02%
2021/03/11	0	0.00	2	28.65	28.75	-2	13,343	-0.01%
2021/03/10	11	28.54	10	28.94	28.35	1	13,647	0.01%
2021/03/09	9	27.46	32	27.70	28.00	-23	13,935	-0.17%
2021/03/08	11	27.90	34	28.23	27.95	-23	13,984	-0.16%
2021/03/05	6	28.58	10	28.79	28.45	-4	14,005	-0.03%
2021/03/04	13	28.70	45	28.84	28.80	-32	14,031	-0.23%
2021/03/03	24	28.48	20	28.56	28.40	4	14,210	0.03%
2021/03/02	85	29.39	54	29.39	28.70	31	14,358	0.22%
2021/02/26	80	28.28	32.3	28.11	28.10	47.7	13,726	0.35%
2021/02/25	0	0.00	23	26.98	26.95	-23	13,054	-0.18%
2021/02/24	10	26.93	0	0.00	26.65	10	13,159	0.08%
2021/02/23	24	27.74	28	27.59	27.40	-4	13,079	-0.03%
2021/02/22	0	0.00	5	26.25	26.55	-5	12,617	-0.04%
2021/02/19	2	26.25	11	26.20	26.15	-9	12,705	-0.07%
2021/02/18	2	25.25	8	25.61	26.05	-6	13,038	-0.05%
2021/02/17	10	24.67	0	0.00	24.90	10	13,491	0.07%
2021/02/05	2	24.15	3	24.35	24.15	-1	13,541	-0.01%
2021/02/04	0	0.00	1	24.40	24.35	-1	13,579	-0.01%
2021/02/03	0	0.00	14	24.93	24.85	-14	13,631	-0.10%
2021/02/02	0	0.00	8	24.37	24.20	-8	13,605	-0.06%
2021/02/01	2	23.30	3	24.10	23.90	-1	13,654	-0.01%
2021/01/28	2	24.10	16	24.10	24.40	-14	13,720	-0.10%
2021/01/27	16	24.06	19	24.06	24.00	-3	13,791	-0.02%
2021/01/26	1	24.00	5	23.95	23.55	-4	14,159	-0.03%
2021/01/25	28	23.53	11	23.68	23.90	17	14,129	0.12%
2021/01/22	23	24.22	1	24.00	24.10	22	14,149	0.16%
2021/01/21	5	24.74	2	24.55	24.15	3	14,222	0.02%
2021/01/20	16.5	25.27	0	0.00	24.75	16.5	14,240	0.12%
2021/01/19	10.4	26.33	6	26.67	25.85	4.4	14,219	0.03%
2021/01/18	11	25.60	3	25.75	25.60	8	14,175	0.06%
2021/01/15	18.1	26.43	0	0.00	26.35	18.1	14,279	0.13%
2021/01/14	11	26.80	81	26.24	27.20	-70	14,786	-0.47%
2021/01/13	2	25.73	4	26.09	25.90	-2	15,460	-0.01%
2021/01/12	13	25.68	21	26.00	25.55	-8	15,476	-0.05%
2021/01/11	94	26.09	102	26.24	26.25	-8	15,595	-0.05%	大賣/
2021/01/08	6	25.77	8	25.92	25.60	-2	15,511	-0.01%
2021/01/07	0	0.00	30	25.47	25.55	-30	15,580	-0.19%
2021/01/06	28	25.50	2	25.15	25.30	26	15,616	0.17%
2021/01/05	6	25.87	13	25.88	26.20	-7	15,576	-0.04%
2021/01/04	5	25.35	22	25.65	25.50	-17	15,507	-0.11%
2020/12/31	22	25.19	2	25.30	25.25	20	15,490	0.13%
2020/12/30	2	25.45	5	25.37	25.35	-3	15,492	-0.02%
2020/12/29	21	25.66	17	25.84	25.75	4	15,499	0.03%
2020/12/28	16	25.68	2	25.65	25.75	14	15,443	0.09%
2020/12/25	5	25.15	6	25.43	25.10	-1	15,368	-0.01%
2020/12/24	7	25.36	1	25.30	25.25	6	15,292	0.04%
2020/12/23	6	24.78	0	0.00	24.85	6	15,214	0.04%
2020/12/22	6	25.24	0	0.00	24.80	6	15,269	0.04%
2020/12/21	44	25.59	6	25.50	25.70	38	15,191	0.25%
2020/12/18	7	26.24	14	26.07	26.50	-7	15,033	-0.05%
2020/12/17	2	25.40	3	25.52	25.40	-1	14,779	-0.01%
2020/12/16	6	25.97	14	25.93	25.75	-8	14,749	-0.05%
2020/12/15	0	0.00	5	25.33	25.40	-5	14,713	-0.03%
2020/12/14	5	26.20	6	26.20	26.05	-1	14,594	-0.01%
2020/12/11	12	26.15	12	26.38	26.10	0	14,537	0.00%
2020/12/10	20	27.18	5	27.22	27.05	15	14,332	0.10%
2020/12/09	22	26.95	31	27.40	27.80	-9	14,215	-0.06%
2020/12/08	19	26.16	84	26.38	26.15	-65	13,847	-0.47%
2020/12/07	183	26.31	132	26.95	26.50	51	13,754	0.37%	大買/大賣/
2020/12/04	94	24.99	21.1	25.33	25.65	72.9	12,973	0.56%
2020/12/03	16	24.66	29	24.71	24.50	-13	12,803	-0.10%
2020/12/02	15	24.11	4	24.13	24.15	11	12,762	0.09%
2020/12/01	8	23.93	3	23.75	24.20	5	13,696	0.04%
2020/11/30	5	24.00	4	23.94	23.70	1	14,329	0.01%
2020/11/27	5	24.21	52	23.96	24.10	-47	14,307	-0.33%
2020/11/26	3	23.98	14	23.77	24.00	-11	14,206	-0.08%
2020/11/25	6	23.05	0	0.00	23.10	6	13,931	0.04%
2020/11/24	21	23.48	13	23.73	23.25	8	13,896	0.06%
2020/11/23	2	23.60	2	23.55	23.55	0	13,828	0.00%
2020/11/20	14	23.33	20	23.25	23.25	-6	13,763	-0.04%
2020/11/19	3	23.22	41	23.00	23.15	-38	13,842	-0.27%
2020/11/18	30	23.15	1	23.20	23.10	29	14,019	0.21%
2020/11/17	90	23.60	12	23.65	23.45	78	14,150	0.55%
2020/11/16	42	23.40	15	23.49	23.95	27	14,077	0.19%
2020/11/12	2	22.25	0	0.00	22.40	2	14,186	0.01%
2020/11/11	0	0.00	2	22.65	22.65	-2	14,869	-0.01%
2020/11/10	5	22.48	41	22.52	22.25	-36	15,658	-0.23%
2020/11/09	1	22.40	0	0.00	22.40	1	16,236	0.01%
2020/11/06	35	22.29	82	22.26	22.05	-47	16,698	-0.28%
2020/11/04	13	21.87	29	22.26	22.30	-16	16,608	-0.10%
2020/11/03	63	22.64	25	23.14	22.10	38	16,534	0.23%
2020/11/02	1	21.95	1	21.85	21.90	0	16,295	0.00%
2020/10/30	29	21.73	4	21.88	21.65	25	16,540	0.15%
2020/10/29	3	21.50	69	22.13	22.35	-66	16,403	-0.40%
2020/10/28	67	22.29	35	22.32	22.15	32	16,304	0.20%
2020/10/27	2	22.93	16	23.27	22.85	-14	16,142	-0.09%
2020/10/26	17	23.28	18	23.50	22.90	-1	15,990	-0.01%
2020/10/23	6	23.82	3	23.55	23.55	3	15,775	0.02%
2020/10/22	113	23.78	67	23.89	23.75	46	15,613	0.29%	大買/
2020/10/21	59	23.89	41	23.49	24.45	18	14,920	0.12%
2020/10/20	0	0.00	2	22.18	22.25	-2	14,004	-0.01%
2020/10/19	13	22.26	29	22.36	21.90	-16	13,998	-0.11%
2020/10/16	6	21.63	0	0.00	21.60	6	13,910	0.04%
2020/10/15	34	22.16	25	22.40	21.90	9	13,897	0.06%
2020/10/14	5	21.95	35	21.99	21.80	-30	13,729	-0.22%
2020/10/13	18	21.65	40	21.73	21.30	-22	13,649	-0.16%
2020/10/12	10	21.45	5	21.60	21.25	5	13,585	0.04%
2020/10/08	0	0.00	1	21.35	21.25	-1	13,593	-0.01%
2020/09/30	1	20.20	8	20.29	20.30	-7	13,768	-0.05%
2020/09/29	0	0.00	8	20.20	19.75	-8	13,818	-0.06%
2020/09/28	0	0.00	2	19.90	19.75	-2	13,934	-0.01%
2020/09/25	0	0.00	9	19.35	18.95	-9	14,248	-0.06%
2020/09/24	6	19.80	0	0.00	19.65	6	14,786	0.04%
2020/09/21	2	20.98	0	0.00	20.70	2	14,647	0.01%
2020/09/18	4	21.15	0	0.00	21.15	4	14,606	0.03%
2020/09/17	0	0.00	1	20.85	21.15	-1	14,567	-0.01%
2020/09/16	3	20.88	2	21.13	20.70	1	14,510	0.01%
2020/09/15	1	21.10	0	0.00	21.15	1	14,397	0.01%
2020/09/14	1	21.30	6	21.03	21.10	-5	14,325	-0.03%
2020/09/11	23	20.40	1	20.90	20.15	22	14,108	0.16%
2020/09/10	1	21.05	2	21.15	20.90	-1	14,005	-0.01%
2020/09/09	4	20.39	3	20.40	20.60	1	13,882	0.01%
2020/09/08	15	20.94	7	21.56	20.60	8	13,778	0.06%
2020/09/07	27	21.76	11	21.78	21.15	16	13,579	0.12%
2020/09/04	33	22.37	23	22.72	22.50	10	13,177	0.08%
2020/09/03	59	21.86	94	22.16	22.55	-35	12,118	-0.29%
2020/09/02	5	20.70	1	20.60	20.50	4	11,319	0.04%
2020/09/01	1	20.85	3	20.27	20.85	-2	11,092	-0.02%
2020/08/31	1	19.95	13	20.00	20.00	-12	10,852	-0.11%
2020/08/28	9	20.16	13	20.32	20.10	-4	10,805	-0.04%
2020/08/27	6	19.88	5	19.89	19.80	1	10,709	0.01%
2020/08/26	3	20.67	22	20.66	20.25	-19	10,649	-0.18%
2020/08/25	24	20.40	8	20.67	20.25	16	10,562	0.15%
2020/08/24	56	20.68	11	21.33	20.55	45	10,492	0.43%
2020/08/21	23	20.67	26	20.48	21.00	-3	10,543	-0.03%
2020/08/20	19	19.88	1	19.95	19.35	18	10,259	0.18%
2020/08/19	22	21.27	22	21.65	21.45	0	9,813	0.00%
2020/08/18	51	21.76	54	21.74	21.70	-3	9,455	-0.03%
2020/08/17	50	21.49	38	21.62	21.70	12	8,947	0.13%
2020/08/14	76	19.59	82	19.85	20.55	-6	8,193	-0.07%
2020/08/13	88	19.08	86	19.29	19.60	2	7,372	0.03%
2020/08/12	34	17.96	84	17.96	17.85	-50	6,571	-0.76%
2020/08/11	60	16.47	0	0.00	16.55	60	6,010	1.00%
2020/08/10	0	0.00	20	16.93	16.55	-20	5,991	-0.33%
2020/08/07	0	0.00	57	17.18	17.10	-57	5,947	-0.96%
2020/08/06	4	17.28	48	17.26	17.15	-44	5,891	-0.75%
2020/08/05	8	16.87	32.4	16.86	17.00	-24.4	5,686	-0.43%
2020/08/04	0	0.00	20	16.05	16.00	-20	5,469	-0.37%
2020/08/03	0	0.00	38	15.86	15.90	-38	5,459	-0.70%
2020/07/31	0	0.00	20	15.63	15.50	-20	5,405	-0.37%
2020/07/30	0	0.00	23	15.64	15.65	-23	5,394	-0.43%
2020/07/29	0	0.00	40	15.29	15.20	-40	5,379	-0.74%
2020/07/28	6	15.09	25	15.63	15.10	-19	5,383	-0.35%
2020/07/27	25	15.93	3	15.95	15.70	22	5,373	0.41%
2020/07/23	37	16.05	0	0.00	16.25	37	5,194	0.71%
2020/07/22	0	0.00	3	16.27	16.45	-3	5,113	-0.06%
2020/07/21	233	16.10	78	16.20	16.15	155	4,957	3.13%	大買/鉅額交易
2020/07/20	18	15.65	0	0.00	16.00	18	4,878	0.37%
2020/07/17	60	15.98	0	0.00	15.90	60	4,837	1.24%
2020/07/15	6	15.75	0	0.00	15.70	6	4,691	0.13%
2020/07/13	6	16.68	34	16.07	16.50	-28	4,581	-0.61%
2020/07/10	9	15.75	88	15.79	15.55	-79	4,387	-1.80%
2020/07/09	60	15.92	0	0.00	15.80	60	4,346	1.38%
2020/07/08	35	15.96	1	15.55	16.05	34	4,320	0.79%
2020/07/07	39	15.75	21	16.07	15.75	18	4,218	0.43%
2020/07/06	41	16.29	36	16.22	16.25	5	4,102	0.12%
2020/07/03	44	15.90	46	15.96	16.10	-2	3,749	-0.05%
2020/07/02	0	0.00	1	14.60	14.65	-1	3,103	-0.03%
2020/07/01	2	14.30	0	0.00	14.20	2	3,063	0.07%
2020/06/30	5	14.00	0	0.00	14.05	5	3,063	0.16%
2020/06/29	5	14.00	0	0.00	13.95	5	3,068	0.16%
2020/06/15	4	13.80	0	0.00	13.75	4	3,278	0.12%
2020/06/11	0	0.00	2	14.30	14.25	-2	3,291	-0.06%
2020/06/10	0	0.00	1	14.60	14.65	-1	3,294	-0.03%
2020/06/08	2	14.95	0	0.00	14.80	2	3,357	0.06%
2020/06/05	7	14.81	0	0.00	14.85	7	3,345	0.21%
2020/06/04	0	0.00	1	14.75	14.75	-1	3,345	-0.03%
2020/06/03	0	0.00	21	15.05	14.85	-21	3,328	-0.63%
2020/06/02	2	14.95	0	0.00	15.10	2	3,309	0.06%
2020/06/01	5	15.05	0	0.00	15.05	5	3,234	0.15%
2020/05/29	4	15.15	10	14.46	15.15	-6	3,239	-0.19%
2020/05/28	12	14.61	32	14.91	14.60	-20	3,215	-0.62%
2020/05/27	0	0.00	17	14.04	14.50	-17	2,900	-0.59%
2020/05/26	0	0.00	0	13.40	13.45	0	2,822	0.00%
2020/05/22	2	13.40	0	0.00	13.35	2	2,827	0.07%
2020/05/21	10	13.70	38	13.73	13.70	-28	2,828	-0.99%
2020/05/20	38	13.60	1	13.80	13.60	37	2,823	1.31%
2020/05/15	4	13.15	0	0.00	13.35	4	2,729	0.15%
2020/05/14	8	13.64	1	13.80	13.40	7	2,718	0.26%
2020/05/13	7	14.00	3	14.00	14.00	4	2,666	0.15%
2020/05/08	8	14.00	1	14.05	13.95	7	2,612	0.27%
2020/05/04	1	13.95	0	0.00	13.90	1	2,703	0.04%
2020/04/30	0	0.00	5	14.20	14.25	-5	2,705	-0.18%
2020/04/29	8	14.03	2	14.00	14.00	6	2,688	0.22%
2020/04/09	6	13.32	0	0.00	13.10	6	2,664	0.23%
2020/04/07	1	12.35	1	12.40	12.40	0	2,654	0.00%
2020/04/06	1	12.00	1	12.10	12.15	0	2,656	0.00%
2020/03/17	0	0.00	6	11.13	11.30	-6	2,596	-0.23%
2020/03/11	0	0.00	20	14.50	14.15	-20	2,411	-0.83%
2020/03/05	1	15.60	1	15.50	15.50	0	2,348	0.00%
2020/03/04	1	15.55	0	0.00	15.55	1	2,319	0.04%
2020/03/03	0	0.00	20	15.40	15.45	-20	2,240	-0.89%
2020/02/27	27	14.10	0	0.00	14.10	27	2,181	1.24%
2020/02/21	1	15.10	1	15.05	15.10	0	2,175	0.00%
2020/02/20	0	0.00	19	15.30	15.15	-19	2,186	-0.87%
2020/02/19	1	15.15	1	15.20	15.25	0	2,209	0.00%
2020/02/18	16	15.15	0	0.00	15.15	16	2,244	0.71%
2020/02/13	42	15.46	0	0.00	15.30	42	2,315	1.81%
2020/02/10	0	14.60	0	0.00	14.60	0	2,319	0.00%
2020/02/06	1	14.80	1	14.85	14.95	0	2,303	0.00%
2020/01/15	0	0.00	60	16.45	16.30	-60	2,347	-2.56%
2019/12/30	0	0.00	7	17.26	17.35	-7	2,399	-0.29%
2019/12/26	2	17.25	0	0.00	17.15	2	2,370	0.08%
2019/12/25	6	17.30	1	17.30	17.30	5	2,331	0.21%
2019/12/19	0	0.00	2	17.30	17.05	-2	2,402	-0.08%
2019/12/16	1	17.05	1	17.00	16.95	0	2,545	0.00%
2019/12/13	2	17.00	0	0.00	16.85	2	2,549	0.08%
2019/12/12	0	0.00	1	16.65	16.85	-1	2,490	-0.04%
2019/11/18	1	17.35	0	0.00	17.20	1	3,263	0.03%
2019/10/23	2	17.60	0	0.00	17.45	2	5,050	0.04%
2019/10/02	0	0.00	3	16.95	17.10	-3	5,128	-0.06%
2019/09/27	10	17.05	0	0.00	16.95	10	5,152	0.19%
2019/09/25	1	17.55	0	0.00	17.55	1	5,176	0.02%
2019/09/24	3	18.00	0	0.00	17.45	3	5,157	0.06%
2019/09/23	2	17.50	0	0.00	17.90	2	5,077	0.04%
2019/09/18	10	17.18	0	0.00	17.15	10	4,919	0.20%
2019/09/12	0	0.00	2	17.25	17.45	-2	4,896	-0.04%
2019/09/11	5	17.10	0	0.00	17.10	5	4,939	0.10%
2019/09/09	5	17.30	0	0.00	17.20	5	4,941	0.10%
2019/09/05	0	0.00	8	17.91	17.90	-8	4,887	-0.16%
2019/09/04	1	17.70	0	0.00	17.70	1	4,820	0.02%
2019/09/02	0	0.00	14	17.68	17.60	-14	4,796	-0.29%
2019/08/30	11	17.70	12	17.96	17.65	-1	4,754	-0.02%
2019/08/29	6	17.54	0	0.00	17.70	6	4,613	0.13%
2019/08/28	3	17.20	1	17.05	17.15	2	4,503	0.04%
2019/08/26	6	16.85	3	16.95	16.95	3	4,466	0.07%
2019/08/21	4	17.25	0	0.00	17.30	4	4,350	0.09%
2019/08/20	20	17.72	11	17.70	17.10	9	4,303	0.21%
2019/08/19	0	0.00	1	17.20	17.20	-1	4,031	-0.02%
2019/08/16	2	16.25	0	0.00	16.35	2	3,906	0.05%
2019/08/08	0	0.00	0	15.65	15.75	0	3,939	0.00%
2019/08/05	3	15.88	3	15.60	15.55	0	4,070	0.00%
2019/08/02	30	15.88	0	0.00	15.90	30	4,036	0.74%
2019/08/01	1	17.00	1	16.75	16.60	0	4,063	0.00%
2019/07/31	15	17.05	17	17.60	17.05	-2	3,958	-0.05%
2019/07/30	2	17.33	4	17.23	18.10	-2	3,798	-0.05%
2019/07/29	5	16.96	1	17.60	17.60	4	3,453	0.12%
2019/07/26	1	16.40	1	16.20	16.00	0	3,119	0.00%
2019/07/18	0	0.00	2	15.45	15.15	-2	3,010	-0.07%
2019/07/15	0	0.00	5	15.40	15.40	-5	3,411	-0.15%
2019/07/12	5	15.35	1	15.30	15.45	4	3,417	0.12%
2019/07/11	0	0.00	10	15.05	15.00	-10	3,463	-0.29%
2019/07/08	10	14.90	0	0.00	14.95	10	3,489	0.29%
2019/07/03	0	0.00	10	15.15	14.85	-10	3,560	-0.28%
2019/07/02	0	0.00	10	14.95	14.90	-10	3,524	-0.28%
2019/07/01	10	14.85	0	0.00	14.75	10	3,580	0.28%
2019/06/25	5	14.65	0	0.00	14.60	5	3,639	0.14%
2019/06/19	0	0.00	5	14.55	14.70	-5	3,661	-0.14%
2019/06/13	0	0.00	1	14.20	14.10	-1	3,534	-0.03%
2019/06/11	1	14.05	0	0.00	14.20	1	3,482	0.03%
2019/05/29	5	13.75	1	13.75	13.65	4	3,411	0.12%
2019/05/28	0	0.00	1	13.75	13.65	-1	3,394	-0.03%
2019/05/27	1	14.20	0	0.00	14.10	1	3,388	0.03%
2019/05/23	1	14.35	0	0.00	14.35	1	3,556	0.03%
2019/05/22	2	14.60	5	14.75	14.65	-3	3,612	-0.08%
2019/05/17	42	14.76	0	0.00	14.50	42	3,557	1.18%
2019/05/16	25	15.15	0	0.00	14.85	25	3,535	0.71%
2019/05/15	2	15.00	0	0.00	14.90	2	3,471	0.06%
2019/05/14	0	0.00	16	14.95	15.00	-16	3,483	-0.46%
2019/05/10	6	14.42	0	0.00	14.50	6	3,307	0.18%
2019/05/08	10	14.55	0	0.00	15.00	10	3,147	0.32%
2019/05/02	0	0.00	5	14.70	14.70	-5	2,953	-0.17%
2019/04/29	20	14.70	20	14.40	14.60	0	2,888	0.00%
2019/04/26	5	14.40	0	0.00	14.25	5	2,794	0.18%
2019/04/23	0	0.00	2	14.95	14.85	-2	2,750	-0.07%
2019/04/22	3	15.30	20	15.35	15.15	-17	2,729	-0.62%
2019/04/19	20	14.89	0	0.00	14.90	20	2,433	0.82%
2019/04/18	0	0.00	33	14.20	14.15	-33	2,321	-1.42%
2019/04/17	33	14.81	2	14.33	14.60	31	2,288	1.35%
2019/04/10	2	14.10	0	0.00	13.90	2	1,922	0.10%
2019/03/20	0	0.00	1	13.85	13.90	-1	1,533	-0.07%
2019/03/19	1	14.00	20	13.73	13.80	-19	1,540	-1.23%
2019/03/05	15	13.72	0	0.00	13.75	15	1,751	0.86%
2019/03/04	5	13.90	0	0.00	13.90	5	1,753	0.29%
2019/02/22	0	14.10	0	0.00	14.20	0	1,743	0.00%
2019/02/15	1	13.95	0	0.00	14.10	1	1,623	0.06%
2019/02/14	0	0.00	1	14.05	13.95	-1	1,608	-0.06%
2019/01/30	1	13.10	0	0.00	13.00	1	1,516	0.07%
2019/01/17	0	0.00	4	13.15	13.05	-4	1,764	-0.23%
2019/01/09	0	0.00	2	12.70	12.75	-2	1,683	-0.12%
2018/12/25	2	12.35	0	0.00	12.40	2	1,899	0.11%
2018/12/14	2	13.20	0	0.00	13.20	2	2,102	0.10%
2018/12/10	0	0.00	5	13.30	13.30	-5	2,497	-0.20%
2018/12/07	2	13.50	0	0.00	13.70	2	2,492	0.08%
2018/12/04	0	0.00	1	13.85	13.70	-1	2,494	-0.04%
2018/12/03	5	13.90	0	0.00	13.85	5	2,503	0.20%
2018/11/28	0	0.00	2	13.60	13.50	-2	2,473	-0.08%
2018/11/23	1	12.80	0	0.00	12.85	1	2,478	0.04%
2018/11/22	1	13.15	20	13.10	12.80	-19	2,529	-0.75%
2018/11/21	1	13.05	0	0.00	13.05	1	2,567	0.04%
2018/11/16	21	12.85	1	12.90	12.70	20	2,691	0.74%
2018/10/29	0	0.00	1	11.50	11.40	-1	2,934	-0.03%
2018/10/26	1	11.35	1	11.35	11.30	0	2,959	0.00%
2018/10/25	5	11.10	5	11.32	11.05	0	2,952	0.00%
2018/10/18	1	11.75	0	0.00	11.75	1	3,185	0.03%
2018/09/17	10	14.05	10	14.20	14.00	0	5,046	0.00%
2018/09/14	1	13.65	1	13.95	14.05	0	4,885	0.00%
2018/09/13	14	13.10	0	0.00	13.10	14	4,807	0.29%
2018/09/11	0	0.00	14	12.95	13.25	-14	4,876	-0.29%
2018/09/04	24	14.51	24.1	14.61	14.60	-0.1	5,117	0.00%
2018/08/27	0	0.00	4	14.80	15.00	-4	5,881	-0.07%
2018/07/31	0	0.00	16	15.85	15.80	-16	8,743	-0.18%
2018/07/24	0	0.00	1	16.10	16.10	-1	8,815	-0.01%
2018/07/23	7	16.15	3	16.30	16.30	4	8,770	0.05%
2018/07/20	0	0.00	4	15.85	15.95	-4	8,648	-0.05%
2018/07/17	1	15.85	0	0.00	16.00	1	8,647	0.01%
2018/07/11	0	0.00	1	16.00	15.85	-1	8,438	-0.01%
2018/07/10	1	15.95	0	0.00	16.40	1	8,496	0.01%
2018/07/09	1	16.00	1	16.00	15.95	0	8,536	0.00%
2018/07/06	0	0.00	1	16.40	16.00	-1	8,502	-0.01%
2018/07/05	0	0.00	15	16.61	16.35	-15	8,428	-0.18%
2018/07/04	16	16.98	28	17.33	16.90	-12	8,378	-0.14%
2018/07/03	47	17.91	33	18.07	17.00	14	8,024	0.17%
2018/07/02	1	15.75	0	0.00	16.70	1	7,037	0.01%
2018/06/27	2	15.20	7	15.20	15.15	-5	6,796	-0.07%
2018/06/26	1	15.05	0	0.00	15.15	1	6,772	0.01%
2018/06/25	0	0.00	5	15.10	14.95	-5	6,743	-0.07%
2018/06/22	12	15.25	12	15.30	15.25	0	6,717	0.00%
2018/06/20	0	0.00	3	15.40	15.35	-3	6,681	-0.04%
2018/06/15	0	0.00	1	16.70	16.65	-1	6,587	-0.02%
2018/06/13	8	17.06	2	17.05	16.90	6	6,484	0.09%
2018/06/12	1	17.15	3	17.07	17.20	-2	6,396	-0.03%
2018/06/11	10	17.30	1	17.60	16.95	9	6,291	0.14%
2018/06/08	11	17.45	9	17.01	17.00	2	6,170	0.03%
2018/06/07	0	0.00	2	16.60	16.45	-2	5,851	-0.03%
2018/06/06	2	16.35	0	0.00	16.75	2	5,703	0.04%
2018/06/04	0	0.00	6	16.35	16.20	-6	5,428	-0.11%
2018/05/31	0	0.00	3	16.85	16.40	-3	5,333	-0.06%
2018/05/29	10	16.83	9	17.32	16.80	1	5,201	0.02%
2018/05/28	0	0.00	46	16.70	17.45	-46	4,999	-0.92%
2018/05/25	22	16.60	50	16.44	16.65	-28	4,676	-0.60%
2018/05/24	41	16.84	4	16.63	16.85	37	4,495	0.82%
2018/05/23	10	15.65	10	15.90	15.90	0	3,979	0.00%
2018/05/22	9	15.19	0	0.00	15.50	9	3,850	0.23%
2018/05/21	9	15.26	4	14.95	15.40	5	3,757	0.13%
2018/05/18	1	14.85	6	14.70	14.65	-5	3,614	-0.14%
2018/05/17	10	15.47	0	0.00	14.95	10	3,540	0.28%
2018/05/16	6	15.55	5	15.40	15.75	1	3,412	0.03%
2018/05/15	31	15.90	2	15.95	15.90	29	3,291	0.88%
2018/05/14	3	15.00	12	15.45	15.75	-9	2,946	-0.31%
2018/05/11	7	14.76	22	14.72	14.35	-15	2,490	-0.60%
2018/05/10	5	13.81	0	0.00	14.00	5	2,220	0.23%
2018/05/09	0	0.00	4	14.00	13.70	-4	2,130	-0.19%
2018/05/08	22	13.45	22	13.94	13.50	0	2,053	0.00%
2018/05/02	0	0.00	1	12.75	12.90	-1	1,751	-0.06%
2018/04/30	1	12.65	1	12.80	12.55	0	1,696	0.00%
2018/04/20	1	12.90	0	0.00	12.90	1	1,533	0.07%
2018/04/18	0	0.00	5	13.25	13.00	-5	1,552	-0.32%
2018/04/17	4	13.45	4	13.15	13.20	0	1,537	0.00%
2018/04/16	6	13.30	6	13.53	13.55	0	1,562	0.00%
2018/03/09	0	0.00	5	13.15	13.05	-5	1,744	-0.29%
2018/03/08	0	0.00	3	13.20	13.15	-3	1,762	-0.17%
2018/03/06	10	13.05	0	0.00	12.90	10	1,734	0.58%
2018/03/02	2	13.05	2	13.00	12.95	0	1,760	0.00%
2018/02/23	5	12.54	0	0.00	12.35	5	1,661	0.30%
2018/01/19	1	12.75	0	0.00	12.80	1	2,836	0.04%
2018/01/16	1	12.75	0	0.00	12.80	1	3,168	0.03%
2018/01/11	0	0.00	1	12.90	12.85	-1	3,779	-0.03%
2018/01/05	0	0.00	10	13.50	13.45	-10	4,444	-0.22%