精成科 (6191)-凱基-城中券商分點個股進出

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
74.3
漲跌
▲1.8
漲幅
+2.48%
成交量
6,244張
產業
上市電子零組件類股
525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－凱基-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	3	74.33	74.30	-3	5,597	-0.05%
2024/05/30	36	72.17	0	0.00	72.50	36	5,605	0.64%
2024/05/29	11	73.50	3	73.10	72.70	8	5,592	0.14%
2024/05/28	2	71.85	37	71.70	71.60	-35	5,574	-0.63%
2024/05/27	6	72.03	4	73.10	71.90	2	5,603	0.04%
2024/05/24	9	74.44	1	73.00	73.00	8	5,607	0.14%
2024/05/23	0	0.00	6	75.25	76.00	-6	5,582	-0.11%
2024/05/22	0	0.00	4	74.63	75.00	-4	5,517	-0.07%
2024/05/20	0	0.00	2	71.55	71.30	-2	5,454	-0.04%
2024/05/17	1	72.00	0	0.00	71.20	1	5,445	0.02%
2024/05/16	0	0.00	1	73.50	72.50	-1	5,440	-0.02%
2024/05/15	3	73.00	3	75.20	72.90	0	5,482	0.00%
2024/05/13	1	70.60	7	70.61	70.60	-6	5,498	-0.11%
2024/05/10	3	70.80	3	71.40	71.20	0	5,490	0.00%
2024/05/09	1	73.30	5	72.40	72.60	-4	5,430	-0.07%
2024/05/07	2	73.60	0	0.00	74.20	2	5,312	0.04%
2024/05/06	0	0.00	2	73.90	74.20	-2	5,283	-0.04%
2024/05/03	1	73.40	2	74.20	73.20	-1	5,287	-0.02%
2024/04/30	1	73.40	2	73.20	73.10	-1	5,283	-0.02%
2024/04/29	2	71.00	20	71.20	73.10	-18	5,240	-0.34%
2024/04/26	5	69.50	1	69.70	69.90	4	5,180	0.08%
2024/04/24	0	0.00	30	69.40	69.50	-30	5,205	-0.58%
2024/04/23	30	67.00	0.5	67.80	67.80	29.6	5,208	0.57%
2024/04/22	0.1	67.30	0	0.00	67.20	0.1	5,212	0.00%
2024/04/19	5	67.90	5	69.90	70.40	0	5,171	0.00%
2024/04/18	0	0.00	0.2	71.00	71.00	-0.2	5,113	0.00%
2024/04/17	10	69.50	0	0.00	70.00	10	5,085	0.20%
2024/04/16	2	68.90	8	68.81	69.00	-6	5,072	-0.12%
2024/04/15	0	0.00	30	69.90	69.60	-30	5,015	-0.60%
2024/04/12	30	70.30	0	0.00	69.70	30	4,968	0.60%
2024/04/11	0.2	70.20	0	0.00	70.80	0.2	4,920	0.00%
2024/04/10	8.2	70.81	0	0.00	70.50	8.2	4,923	0.17%
2024/04/09	8	71.58	0	0.00	72.20	8	4,895	0.16%
2024/04/01	12	72.70	12	73.70	72.70	0	4,893	0.00%
2024/03/29	9.2	73.82	20.2	73.51	72.70	-11	4,908	-0.22%
2024/03/28	5	73.80	5	75.90	73.70	0	4,829	0.00%
2024/03/27	9	70.06	8	73.45	73.20	1	4,646	0.02%
2024/03/26	17	71.15	17	69.60	69.40	0	4,591	0.00%
2024/03/25	5	71.36	5	71.58	71.20	0	4,596	0.00%
2024/03/22	6	72.17	2	72.25	71.40	4	4,705	0.09%
2024/03/21	18	74.92	12	74.54	73.60	6	4,720	0.13%
2024/03/20	46	74.38	41	73.30	76.10	5	4,459	0.11%
2024/03/19	0	0.00	10	69.72	69.20	-10	3,975	-0.25%
2024/03/18	0	0.00	2	65.70	66.40	-2	3,794	-0.05%
2024/03/14	1	65.70	0	0.00	65.30	1	3,792	0.03%
2024/03/13	8	64.90	4	64.35	64.60	4	3,798	0.11%
2024/03/12	6	64.47	0	0.00	64.60	6	3,825	0.16%
2024/03/11	2.1	63.50	10.4	63.31	63.50	-8.3	3,882	-0.21%
2024/03/08	0	0.00	3	66.90	64.10	-3	3,929	-0.08%
2024/03/06	1	69.00	5	69.00	68.60	-4	4,252	-0.09%
2024/02/29	3	66.20	0	0.00	65.30	3	4,433	0.07%
2024/02/27	5	66.50	0	0.00	66.30	5	4,396	0.11%
2024/02/23	15	68.80	4	69.00	68.10	11	4,407	0.25%
2024/02/22	2.2	68.17	0	0.00	68.10	2.2	4,525	0.05%
2024/02/21	2.3	68.53	0	0.00	68.90	2.3	4,550	0.05%
2024/02/20	1.5	69.47	1	69.20	69.30	0.5	4,590	0.01%
2024/02/16	24	69.86	5	69.38	69.20	19	4,599	0.41%
2024/02/15	7	68.07	5	68.90	69.20	2	4,553	0.04%
2024/02/05	3	64.10	6	64.35	64.30	-3	4,455	-0.07%
2024/01/30	1	64.80	1	64.30	64.30	0	4,625	0.00%
2024/01/29	0	0.00	1	65.50	65.50	-1	4,679	-0.02%
2024/01/26	1	65.50	0.8	64.40	64.80	0.2	4,802	0.00%
2024/01/24	10	65.25	0	0.00	64.70	10	5,724	0.17%
2024/01/22	0	0.00	1	64.80	64.90	-1	5,958	-0.02%
2024/01/19	5.5	64.34	0	0.00	64.30	5.5	5,961	0.09%
2024/01/18	2	65.00	3	65.03	65.10	-1	5,978	-0.02%
2024/01/17	2.5	65.68	23	65.58	65.20	-20.5	5,970	-0.34%
2024/01/16	2	64.70	6	65.17	65.50	-4	5,952	-0.07%
2024/01/15	16	64.97	7	65.04	65.00	9	5,946	0.15%
2024/01/11	2	63.40	1	63.40	63.50	1	5,941	0.02%
2024/01/09	0	0.00	1	64.50	63.20	-1	6,001	-0.02%
2024/01/08	0	0.00	1	64.10	64.10	-1	6,040	-0.02%
2024/01/05	4	64.73	1	64.70	64.50	3	6,074	0.05%
2024/01/04	4.5	65.03	4	65.00	65.10	0.5	6,078	0.01%
2024/01/03	16	65.43	6	65.40	65.10	10	6,124	0.16%
2024/01/02	3.5	64.41	0	0.00	65.20	3.5	6,245	0.06%
2023/12/29	10	64.60	0	0.00	64.50	10	6,259	0.16%
2023/12/28	9	64.11	0	0.00	63.70	9	6,278	0.14%
2023/12/27	10	64.60	1	64.10	64.30	9	6,348	0.14%
2023/12/26	2	63.60	20	63.69	64.30	-18	6,403	-0.28%
2023/12/25	39	63.45	5	63.62	63.70	34	6,357	0.53%
2023/12/22	34	64.29	13	64.95	64.90	21	6,298	0.33%
2023/12/21	8	63.84	0	0.00	64.00	8	6,269	0.13%
2023/12/20	10.2	64.90	6	65.40	64.80	4.2	6,269	0.07%
2023/12/19	20.1	64.87	10	65.58	65.30	10.1	6,272	0.16%
2023/12/18	11.2	71.29	6	70.00	68.00	5.2	6,152	0.08%
2023/12/15	5	74.72	1	73.50	72.90	4	6,063	0.07%
2023/12/14	3	72.60	9	73.04	73.40	-6	5,987	-0.10%
2023/12/12	4.5	70.96	33	71.06	70.30	-28.5	6,040	-0.47%
2023/12/11	2	70.70	4	71.43	70.70	-2	6,083	-0.03%
2023/12/08	11	72.38	6	72.50	72.20	5	6,121	0.08%
2023/12/07	7	71.50	9	70.83	71.50	-2	6,167	-0.03%
2023/12/06	25	71.08	14	71.26	71.00	11	6,245	0.18%
2023/12/05	52	68.76	4	69.28	70.00	48	6,364	0.75%
2023/12/04	10	70.95	4	70.88	70.10	6	6,681	0.09%
2023/12/01	15	69.12	5	70.12	70.50	10	6,663	0.15%
2023/11/30	4	65.78	12	67.58	69.00	-8	6,466	-0.12%
2023/11/29	0	0.00	4	64.35	64.20	-4	6,214	-0.06%
2023/11/28	5	63.12	5	63.00	63.20	0	6,221	0.00%
2023/11/23	5	61.66	0	0.00	61.50	5	6,357	0.08%
2023/11/22	2	61.85	0	0.00	61.80	2	6,400	0.03%
2023/11/21	5	63.70	10	65.00	62.80	-5	6,460	-0.08%
2023/11/20	0	0.00	0.2	64.30	64.60	-0.2	6,567	0.00%
2023/11/17	8	64.06	0	0.00	64.50	8	6,575	0.12%
2023/11/16	4	62.83	0	0.00	63.10	4	6,614	0.06%
2023/11/15	1.1	63.52	1	63.70	63.30	0.1	6,703	0.00%
2023/11/13	1	62.60	0	62.10	61.90	1	6,837	0.01%
2023/11/10	11	61.83	6	62.67	62.00	5	6,927	0.07%
2023/11/09	1	63.10	4	62.90	63.40	-3	7,017	-0.04%
2023/11/08	1	63.70	1	63.10	62.50	0	7,052	0.00%
2023/11/07	3	64.50	2	63.35	63.40	1	7,139	0.01%
2023/11/06	2	64.00	2	63.00	64.00	0	7,240	0.00%
2023/11/03	13	62.78	13	63.76	62.40	0	7,229	0.00%
2023/11/02	11	63.11	14	63.76	63.90	-3	7,160	-0.04%
2023/11/01	25	60.03	28	60.55	61.20	-3	6,866	-0.04%
2023/10/31	4	60.53	2	60.85	61.60	2	6,314	0.03%
2023/10/27	4	55.80	4	56.00	56.00	0	6,205	0.00%
2023/10/26	1	54.70	1	55.20	54.90	0	6,275	0.00%
2023/10/25	0	0.00	1	56.00	55.60	-1	6,317	-0.02%
2023/10/24	1	55.80	1	54.50	55.70	0	6,364	0.00%
2023/10/23	1	54.50	0	0.00	54.30	1	6,446	0.02%
2023/10/20	5	53.88	7	54.07	53.90	-2	6,629	-0.03%
2023/10/19	6	54.50	6	54.90	55.00	0	6,661	0.00%
2023/10/18	8	53.78	7.9	54.03	54.30	0.1	6,673	0.00%
2023/10/17	1.2	56.24	1	55.70	55.40	0.2	6,673	0.00%
2023/10/16	1	55.90	0	0.00	56.00	1	6,859	0.01%
2023/10/13	4	57.33	2	57.05	56.60	2	7,113	0.03%
2023/10/11	1	57.50	0	0.00	57.40	1	7,465	0.01%
2023/10/06	3	59.37	5	58.60	57.80	-2	7,486	-0.03%
2023/10/05	3	61.90	4	63.00	61.90	-1	7,397	-0.01%
2023/10/04	2	62.40	0	0.00	62.70	2	7,446	0.03%
2023/10/03	2	63.80	7	63.49	63.10	-5	7,513	-0.07%
2023/10/02	11	64.03	0	0.00	64.60	11	7,555	0.15%
2023/09/25	1	62.30	1	62.30	62.20	0	7,573	0.00%
2023/09/22	2	58.80	1	59.00	59.60	1	7,532	0.01%
2023/09/21	2	60.00	2	59.75	59.60	0	7,598	0.00%
2023/09/20	0	0.00	0.1	61.50	61.30	-0.1	7,734	0.00%
2023/09/19	1	62.50	0	0.00	62.80	1	7,802	0.01%
2023/09/18	1	61.70	4	62.35	62.30	-3	7,809	-0.04%
2023/09/15	0.1	62.60	4	62.20	61.90	-3.9	7,808	-0.05%
2023/09/14	14	61.83	11	60.95	61.80	3	7,723	0.04%
2023/09/13	10	60.39	11.1	59.84	60.40	-1.1	7,665	-0.01%
2023/09/12	8	59.29	8	59.31	59.40	0	7,623	0.00%
2023/09/11	4.1	58.84	8.1	59.61	58.70	-4	7,563	-0.05%
2023/09/08	11	62.05	17	61.06	61.00	-6	7,459	-0.08%
2023/09/07	14	61.15	38	61.18	60.90	-24	7,295	-0.33%
2023/09/06	10	60.15	11	59.60	60.50	-1	6,934	-0.01%
2023/09/05	23	58.32	12	58.36	58.60	11	6,852	0.16%
2023/09/04	9	56.07	6	56.28	56.10	3	6,782	0.04%
2023/09/01	1	56.10	1	55.70	55.60	0	6,899	0.00%
2023/08/31	5.2	55.07	0	0.00	56.80	5.2	6,881	0.08%
2023/08/30	11	54.90	41	55.27	54.90	-30	6,913	-0.43%
2023/08/29	2	55.10	3	55.97	55.10	-1	6,913	-0.01%
2023/08/28	1	56.80	0	0.00	55.90	1	6,888	0.01%
2023/08/25	31	57.55	1.2	57.48	57.40	29.8	6,919	0.43%
2023/08/24	6.2	56.28	4	56.90	55.90	2.2	6,840	0.03%
2023/08/23	2	59.10	0	0.00	58.80	2	6,610	0.03%
2023/08/22	22	58.70	20	58.89	58.80	2	6,650	0.03%
2023/08/21	1	57.50	1.2	57.63	58.00	-0.2	6,629	0.00%
2023/08/18	26	56.08	27	56.03	55.80	-1	6,599	-0.01%
2023/08/17	12.2	55.90	15	54.33	56.20	-2.8	6,552	-0.04%
2023/08/16	5	53.80	3	53.17	54.10	2	6,509	0.03%
2023/08/15	13	53.41	11	52.42	53.40	2	6,428	0.03%
2023/08/14	2	50.85	6	51.77	51.70	-4	6,322	-0.06%
2023/08/11	5	51.40	10	51.89	52.10	-5	6,321	-0.08%
2023/08/10	4	52.43	3	51.83	52.10	1	6,240	0.02%
2023/08/09	5	51.80	2	51.60	51.80	3	6,149	0.05%
2023/08/08	13	51.53	12	51.00	51.60	1	6,153	0.02%
2023/08/07	8	51.01	5	49.60	50.90	3	6,165	0.05%
2023/08/04	0	0.00	4	47.99	49.05	-4	6,241	-0.06%
2023/08/02	1	48.70	1	48.25	48.25	0	6,212	0.00%
2023/08/01	6	49.88	0.1	50.00	50.40	6	6,216	0.10%
2023/07/31	3	51.77	3	50.70	51.30	0	6,527	0.00%
2023/07/28	0.3	49.50	3.1	50.73	51.20	-2.8	6,583	-0.04%
2023/07/27	5	50.70	11	50.86	50.70	-6	6,498	-0.09%
2023/07/26	11	51.03	11	51.67	51.10	0	6,442	0.00%
2023/07/25	13	51.36	17.3	50.74	51.40	-4.3	6,337	-0.07%
2023/07/24	8	49.28	9	48.63	49.10	-1	6,126	-0.02%
2023/07/21	1	47.10	7	48.56	48.45	-6	6,069	-0.10%
2023/07/20	12	48.88	1.5	49.50	48.20	10.5	6,029	0.17%
2023/07/19	2	48.88	2	49.28	48.10	0	5,952	0.00%
2023/07/18	19.1	50.07	1	50.10	50.80	18.1	5,773	0.31%
2023/07/17	26.1	52.21	28	52.84	52.50	-1.9	5,479	-0.03%
2023/07/14	1	48.35	0	0.00	49.45	1	5,214	0.02%
2023/07/13	3	47.82	2	48.28	47.95	1	5,110	0.02%
2023/07/12	2	47.55	7	47.62	47.50	-5	5,038	-0.10%
2023/07/11	14	47.28	107	47.28	47.30	-93	4,997	-1.86%	大賣/
2023/07/10	2	46.43	0	0.00	46.05	2	4,919	0.04%
2023/07/07	5	47.05	0	0.00	47.30	5	4,812	0.10%
2023/07/06	5	48.15	4	48.65	48.20	1	4,772	0.02%
2023/07/05	0	0.00	11.2	47.74	47.75	-11.2	4,694	-0.24%
2023/07/04	13	47.35	1	47.25	47.05	12	4,681	0.26%
2023/07/03	1.2	47.23	1	47.20	47.20	0.2	4,655	0.00%
2023/06/30	13	45.90	13	45.50	45.90	0	4,678	0.00%
2023/06/29	7	45.91	0	0.00	46.20	7	4,640	0.15%
2023/06/28	12	46.87	45.9	46.85	46.80	-33.9	4,514	-0.75%
2023/06/27	0	0.00	1	44.20	44.50	-1	4,337	-0.02%
2023/06/26	6	43.90	7	43.41	44.15	-1	4,197	-0.02%
2023/06/21	0	0.00	6	43.20	43.20	-6	4,175	-0.14%
2023/06/20	0	0.00	0.1	42.20	42.20	-0.1	4,117	0.00%
2023/06/19	0	0.00	1	42.00	42.15	-1	4,180	-0.02%
2023/06/15	1	42.60	2	42.70	42.60	-1	4,317	-0.02%
2023/06/14	3	42.50	0	0.00	42.50	3	4,289	0.07%
2023/06/13	0	0.00	2	42.10	42.25	-2	4,282	-0.05%
2023/06/12	1	42.05	1	42.05	42.00	0	4,258	0.00%
2023/06/09	5	41.93	16	42.02	42.20	-11	4,246	-0.26%
2023/06/08	6	41.58	25	41.64	41.65	-19	4,211	-0.45%
2023/06/07	38.1	42.00	11	42.08	42.00	27.1	4,177	0.65%
2023/06/06	0	0.00	1	40.50	40.60	-1	4,037	-0.02%
2023/06/05	1	40.35	1	40.68	40.45	0	4,008	0.00%
2023/06/02	2	39.70	1	40.00	39.70	1	3,934	0.03%
2023/06/01	0	0.00	1	39.60	39.75	-1	3,952	-0.03%
2023/05/31	57	38.91	3	38.95	39.15	54	3,925	1.38%
2023/05/30	1	39.90	20	39.48	39.55	-19	3,822	-0.50%
2023/05/29	1	39.50	71	39.55	39.75	-70	3,788	-1.85%
2023/05/26	2	39.53	9	39.63	39.15	-7	3,754	-0.19%
2023/05/25	5	40.20	11	39.90	40.20	-6	3,676	-0.16%
2023/05/23	1	38.70	0	0.00	38.80	1	3,503	0.03%
2023/05/22	5.2	38.15	9.4	38.36	38.50	-4.3	3,467	-0.12%
2023/05/19	2	37.80	0	0.00	37.85	2	3,393	0.06%
2023/05/18	1	37.65	0	0.00	37.75	1	3,357	0.03%
2023/05/17	1	37.75	3	38.02	37.55	-2	3,354	-0.06%
2023/05/16	0	0.00	5	37.65	37.50	-5	3,265	-0.15%
2023/05/15	6	37.81	3	37.52	37.40	3	3,211	0.09%
2023/05/11	0	0.00	1	37.45	37.15	-1	3,069	-0.03%
2023/05/10	2	37.65	7	37.48	37.65	-5	2,987	-0.17%
2023/05/09	12	36.38	10	36.80	36.40	2	2,823	0.07%
2023/05/08	3	36.60	1	37.20	36.85	2	2,788	0.07%
2023/05/05	11	37.07	7	36.72	36.45	4	2,680	0.15%
2023/05/04	1	36.55	1	35.90	37.30	0	2,307	0.00%
2023/04/26	2	33.00	0	0.00	33.10	2	2,137	0.09%
2023/04/21	1	34.05	0	0.00	33.25	1	2,086	0.05%
2023/04/19	1	33.95	1	34.25	34.15	0	2,032	0.00%
2023/04/18	0	0.00	1	34.50	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	8	34.45	34.55	-8	1,963	-0.41%
2023/04/14	0	0.00	6	34.05	34.10	-6	1,923	-0.31%
2023/04/13	0	0.00	1	34.15	34.00	-1	1,886	-0.05%
2023/04/12	4	34.29	0	0.00	34.25	4	1,864	0.21%
2023/04/11	7	34.21	6	34.42	34.30	1	1,843	0.05%
2023/04/10	0	0.00	6	33.95	33.75	-6	1,732	-0.35%
2023/03/31	5	33.80	3	33.85	33.85	2	1,612	0.12%
2023/03/29	0	0.00	3	33.38	33.20	-3	1,489	-0.20%
2023/03/28	1	32.60	0	0.00	32.60	1	1,460	0.07%
2023/03/27	2	33.13	0	0.00	33.05	2	1,428	0.14%
2023/03/24	0	0.00	2	33.75	33.30	-2	1,413	-0.14%
2023/03/22	5	33.10	3	33.60	33.10	2	1,330	0.15%
2023/03/21	2	33.10	20.5	33.41	33.50	-18.5	1,244	-1.49%
2023/03/17	0.2	31.30	1	31.45	31.45	-0.8	1,051	-0.07%
2023/03/16	1	31.50	0	0.00	30.95	1	1,044	0.10%
2023/03/10	0	0.00	10	31.36	31.35	-10	965	-1.04%
2023/03/07	0	0.00	0.1	31.46	31.60	-0.1	950	-0.01%
2023/03/06	0	0.00	4	31.53	31.40	-4	921	-0.43%
2023/02/24	0	0.00	1	30.00	30.00	-1	832	-0.12%
2023/02/23	1	30.20	0	0.00	30.20	1	832	0.12%
2023/02/22	0	0.00	1	29.55	29.60	-1	810	-0.12%
2023/02/16	1	29.70	0	0.00	29.85	1	861	0.12%
2023/02/15	1	29.85	2	29.90	29.80	-1	932	-0.11%
2023/02/14	1	29.40	0	0.00	29.15	1	923	0.11%
2023/02/06	0	0.00	4	29.59	29.55	-4	1,108	-0.36%
2023/02/02	4	29.50	1	29.70	29.70	3	1,151	0.26%
2023/02/01	0	29.30	0	0.00	29.25	0	1,131	0.00%
2023/01/04	0	0.00	2	27.80	27.65	-2	1,196	-0.17%
2022/12/26	1	28.10	1	28.40	28.05	0	1,236	0.00%
2022/12/22	0	0.00	1	27.90	27.90	-1	1,241	-0.08%
2022/12/21	1	27.75	0	0.00	27.60	1	1,258	0.08%
2022/12/01	10.1	30.30	0	0.00	30.20	10.1	1,196	0.84%
2022/11/21	0	0.00	1	29.40	29.10	-1	1,201	-0.08%
2022/11/17	0	0.00	2	30.05	30.00	-2	1,185	-0.17%
2022/11/14	0	0.00	2	29.65	29.75	-2	1,151	-0.17%
2022/11/11	6	30.00	2	30.13	29.55	4	1,146	0.35%
2022/11/10	0	0.00	2	29.30	29.55	-2	1,172	-0.17%
2022/11/09	1	29.15	1	29.15	29.35	0	1,170	0.00%
2022/11/08	0	0.00	1	29.20	28.70	-1	1,158	-0.09%
2022/11/07	0	0.00	10	29.00	28.95	-10	1,170	-0.85%
2022/11/03	2	28.90	1	28.60	28.95	1	1,200	0.08%
2022/11/02	3	27.22	1	27.90	27.80	2	1,169	0.17%
2022/10/26	0	0.00	5	24.95	24.70	-5	1,177	-0.42%
2022/10/13	2	24.70	7	25.31	23.80	-5	1,199	-0.42%
2022/10/12	7	25.20	0	0.00	25.20	7	1,194	0.59%
2022/09/30	0	25.15	0	0.00	25.35	0	1,220	0.00%
2022/09/29	0	0.00	1	25.25	25.25	-1	1,226	-0.08%
2022/09/27	11	25.51	0	0.00	25.55	11	1,230	0.89%
2022/09/26	1	25.55	27	25.51	25.40	-26	1,245	-2.09%
2022/09/22	2	27.00	0	0.00	27.00	2	1,297	0.15%
2022/09/13	0	0.00	1	27.95	28.00	-1	1,392	-0.07%
2022/09/02	1	28.65	0	0.00	28.50	1	1,718	0.06%
2022/08/23	0	0.00	30	28.73	28.65	-30	2,313	-1.30%
2022/08/17	40	29.29	159	28.93	29.40	-119	2,493	-4.77%	大賣/鉅額交易
2022/08/16	0	0.00	1	29.20	29.25	-1	2,394	-0.04%
2022/08/15	0	0.00	10	28.76	28.80	-10	2,364	-0.42%
2022/08/11	4	28.90	4	29.13	29.00	0	2,333	0.00%
2022/08/10	150	27.90	0	0.00	28.20	150	2,270	6.61%	大買/鉅額交易
2022/08/09	1	27.40	0	0.00	27.45	1	2,272	0.04%
2022/08/02	3	28.97	0	0.00	29.00	3	2,235	0.13%
2022/07/14	0	0.00	1	27.50	27.50	-1	2,434	-0.04%
2022/07/13	4	26.91	0	0.00	27.00	4	2,458	0.16%
2022/07/08	0	0.00	1	27.95	27.55	-1	3,058	-0.03%
2022/07/06	1	26.60	0	0.00	26.00	1	3,199	0.03%
2022/07/01	1	28.25	0	0.00	26.55	1	3,242	0.03%
2022/06/30	0	0.00	2	28.60	28.60	-2	3,219	-0.06%
2022/06/28	2	30.10	0	0.00	30.10	2	3,208	0.06%
2022/06/27	1	30.65	0	0.00	30.65	1	3,228	0.03%
2022/06/23	2	29.90	1	30.10	29.75	1	3,278	0.03%
2022/06/22	15	30.27	2	29.88	29.80	13	3,263	0.40%
2022/06/21	2	30.35	5	30.80	30.80	-3	3,253	-0.09%
2022/06/20	15	30.08	0	0.00	29.90	15	3,255	0.46%
2022/06/17	0	0.00	1	31.50	31.85	-1	3,217	-0.03%
2022/06/16	2	33.20	1	34.00	32.35	1	3,187	0.03%
2022/06/15	0	0.00	3	32.42	32.65	-3	3,045	-0.10%
2022/06/14	3	31.40	3	31.77	31.90	0	2,997	0.00%
2022/06/13	2	31.73	0	0.00	31.70	2	2,998	0.07%
2022/06/10	7	33.51	5	33.30	33.15	2	2,976	0.07%
2022/06/08	3	33.50	0	0.00	33.35	3	2,911	0.10%
2022/06/07	0	0.00	10.9	33.10	33.35	-10.9	2,886	-0.38%
2022/06/06	10	33.40	0	0.00	33.50	10	2,857	0.35%
2022/06/02	7	33.99	15	34.04	34.10	-8	2,810	-0.28%
2022/06/01	0	0.00	4	31.68	32.35	-4	2,504	-0.16%
2022/05/31	3	31.05	1	31.70	31.05	2	2,460	0.08%
2022/05/30	0	0.00	2	31.80	31.80	-2	2,449	-0.08%
2022/05/27	3	31.65	3	31.40	31.40	0	2,441	0.00%
2022/05/26	33	32.01	30	32.06	31.80	3	2,416	0.12%
2022/05/20	0	0.00	1	31.20	31.05	-1	2,392	-0.04%
2022/05/17	0	0.00	1	30.80	31.10	-1	2,468	-0.04%
2022/05/16	0	0.00	1	30.10	30.20	-1	2,468	-0.04%
2022/05/13	1	29.35	1	29.55	29.45	0	2,470	0.00%
2022/05/12	2	29.28	0	0.00	28.85	2	2,487	0.08%
2022/05/11	1	29.50	0	0.00	29.60	1	2,477	0.04%
2022/05/10	0	0.00	21	29.63	30.25	-21	2,468	-0.85%
2022/04/29	13	32.73	0	0.00	32.75	13	2,506	0.52%
2022/04/28	5	32.72	4	32.78	32.40	1	2,513	0.04%
2022/04/27	0	0.00	2	31.03	31.35	-2	2,459	-0.08%
2022/04/22	10	34.03	11	33.65	33.60	-1	2,462	-0.04%
2022/04/21	0	0.00	5	33.90	33.75	-5	2,474	-0.20%
2022/04/20	0	0.00	1	33.05	33.00	-1	2,439	-0.04%
2022/04/19	4	33.30	4	33.36	32.95	0	2,446	0.00%
2022/04/18	8	33.24	0	0.00	32.70	8	2,459	0.33%
2022/04/15	0	0.00	7	33.87	33.95	-7	2,426	-0.29%
2022/04/14	123	34.69	63	34.54	34.30	60	2,404	2.50%	大買/
2022/04/13	11	33.71	6	33.67	33.90	5	1,924	0.26%
2022/04/12	3	30.60	9	31.05	30.85	-6	1,836	-0.33%
2022/04/11	13	31.15	31	31.24	31.00	-18	1,832	-0.98%
2022/04/08	6	32.35	0	0.00	32.35	6	1,825	0.33%
2022/04/07	2	32.65	2	32.20	32.20	0	1,863	0.00%
2022/04/06	0	0.00	1	33.40	33.35	-1	1,866	-0.05%
2022/03/31	0	0.00	3	34.25	34.10	-3	2,197	-0.14%
2022/03/29	3	34.10	0	0.00	34.10	3	2,298	0.13%
2022/03/23	0	0.00	2	34.45	34.55	-2	2,362	-0.08%
2022/03/21	0	0.00	5	34.25	34.20	-5	2,444	-0.20%
2022/03/17	3	33.70	0	0.00	33.75	3	2,594	0.12%
2022/03/16	4	33.15	0	0.00	33.15	4	2,700	0.15%
2022/03/15	0	0.00	1	33.45	33.45	-1	3,034	-0.03%
2022/03/11	1	34.10	0	0.00	34.15	1	3,714	0.03%
2022/03/09	0	0.00	3	33.68	33.70	-3	3,969	-0.08%
2022/03/08	2	33.83	0	0.00	33.15	2	4,042	0.05%
2022/03/07	1	34.55	0	0.00	34.10	1	4,088	0.02%
2022/03/03	0	0.00	1	35.70	35.60	-1	4,129	-0.02%
2022/03/02	0	0.00	5	35.60	35.75	-5	4,187	-0.12%
2022/03/01	2	35.90	0	0.00	35.80	2	4,262	0.05%
2022/02/25	5	35.60	1	35.70	35.65	4	4,343	0.09%
2022/02/24	1	36.05	0	0.00	35.35	1	4,384	0.02%
2022/02/23	0	0.00	10	36.60	36.45	-10	4,420	-0.23%
2022/02/22	11	36.85	7	36.79	36.80	4	4,493	0.09%
2022/02/21	6	36.15	0	0.00	36.60	6	4,631	0.13%
2022/02/18	1	35.85	0	0.00	35.90	1	4,646	0.02%
2022/02/17	0	0.00	6	35.60	35.70	-6	4,699	-0.13%
2022/02/16	6	35.29	2	35.55	35.40	4	4,750	0.08%
2022/02/15	4	34.85	0	0.00	34.65	4	4,766	0.08%
2022/02/14	9	34.97	0	0.00	34.95	9	4,786	0.19%
2022/02/11	22	35.78	0	0.00	35.70	22	4,842	0.45%
2022/02/10	4	36.10	0	0.00	36.10	4	4,866	0.08%
2022/02/09	7	36.12	10	36.03	36.25	-3	4,881	-0.06%
2022/02/08	10	36.50	0	0.00	36.40	10	4,932	0.20%
2022/02/07	20	35.93	0.6	35.30	35.95	19.4	5,065	0.38%
2022/01/26	1	35.05	1	35.40	35.15	0	5,190	0.00%
2022/01/25	0	0.00	4	35.21	35.10	-4	5,340	-0.07%
2022/01/24	4	35.56	3.1	35.75	35.65	0.9	5,359	0.02%
2022/01/19	1	36.15	1	36.50	36.50	0	5,629	0.00%
2022/01/18	0	0.00	5	36.87	36.55	-5	5,639	-0.09%
2022/01/17	0	0.00	21	36.56	36.80	-21	5,628	-0.37%
2022/01/14	1	35.45	1	35.50	35.50	0	5,606	0.00%
2022/01/13	0	0.00	7	36.31	36.20	-7	5,596	-0.13%
2022/01/12	0.6	36.20	5	36.18	36.20	-4.4	5,610	-0.08%
2022/01/11	0	0.00	0.8	36.57	36.40	-0.8	5,642	-0.01%
2022/01/10	4	36.86	3	36.90	36.90	1	5,634	0.02%
2022/01/07	0	0.00	7	37.01	36.95	-7	5,646	-0.12%
2022/01/06	0	0.00	123	37.42	37.40	-123	5,641	-2.18%	大賣/鉅額交易
2022/01/05	0	0.00	7	37.76	37.65	-7	5,650	-0.12%
2022/01/04	4	38.18	7	38.19	38.05	-3	5,657	-0.05%
2022/01/03	1	38.25	6	38.40	38.20	-5	5,697	-0.09%
2021/12/30	0	0.00	3	38.90	38.60	-3	5,768	-0.05%
2021/12/29	5	38.92	12	38.79	38.95	-7	5,828	-0.12%
2021/12/28	6	38.91	6	39.52	39.10	0	5,831	0.00%
2021/12/27	1	39.10	4	39.15	39.00	-3	5,740	-0.05%
2021/12/24	17	38.38	7	38.69	38.20	10	5,696	0.18%
2021/12/23	2	37.60	6	37.63	37.55	-4	5,638	-0.07%
2021/12/22	0	0.00	7	37.45	37.30	-7	5,653	-0.12%
2021/12/21	1	37.45	0	0.00	37.40	1	5,647	0.02%
2021/12/20	7	37.40	0.1	37.05	37.65	6.9	5,633	0.12%
2021/12/17	2.2	37.11	0	0.00	37.05	2.2	5,606	0.04%
2021/12/16	4	37.80	15	37.33	37.45	-11	5,577	-0.20%
2021/12/15	2	37.45	2	37.35	37.45	0	5,545	0.00%
2021/12/14	17	37.32	26.2	37.69	37.25	-9.2	5,515	-0.17%
2021/12/13	11	38.25	11	39.00	38.25	0	5,440	0.00%
2021/12/10	6	39.00	2	39.00	38.85	4	5,412	0.07%
2021/12/09	7	40.47	1	39.65	39.65	6	5,331	0.11%
2021/12/08	16	40.38	26	40.42	41.60	-10	5,041	-0.20%
2021/12/07	17	39.44	16	39.10	38.75	1	4,536	0.02%
2021/12/06	28	38.67	20	39.06	38.40	8	4,408	0.18%
2021/12/02	6	38.12	5	38.49	37.70	1	4,195	0.02%
2021/12/01	25	38.25	2	38.35	38.20	23	4,204	0.55%
2021/11/29	1	36.60	4	36.35	36.80	-3	4,188	-0.07%
2021/11/26	2	37.93	1	37.40	37.35	1	4,199	0.02%
2021/11/25	26	38.82	4	38.95	38.35	22	4,177	0.53%
2021/11/24	3	38.45	15.2	38.33	38.50	-12.2	4,211	-0.29%
2021/11/23	2	38.25	1	37.95	37.50	1	4,181	0.02%
2021/11/22	4	37.99	46	37.36	38.00	-42	4,188	-1.00%
2021/11/19	17	37.96	6	37.45	37.20	11	4,210	0.26%
2021/11/18	21	38.80	13.6	38.39	37.85	7.4	4,200	0.18%
2021/11/17	1	37.75	1	38.25	37.75	0	4,074	0.00%
2021/11/16	28	38.34	1	37.50	37.60	27	4,151	0.65%
2021/11/15	17	38.13	2.8	38.04	38.40	14.2	4,129	0.34%
2021/11/12	4	37.26	0	0.00	37.40	4	4,175	0.10%
2021/11/11	9	37.60	16	37.68	37.30	-7	4,281	-0.16%
2021/11/10	3	38.00	1.1	38.12	37.85	1.9	4,364	0.04%
2021/11/09	13.1	37.40	0.2	37.25	37.25	12.9	4,589	0.28%
2021/11/08	2	37.00	5	36.95	37.00	-3	4,764	-0.06%
2021/11/05	30	37.55	8.4	37.13	37.10	21.6	4,832	0.45%
2021/11/04	5	38.04	2	37.95	38.00	3	4,843	0.06%
2021/11/03	3.7	36.83	6	37.02	36.85	-2.3	4,895	-0.05%
2021/11/02	20	36.45	24	36.62	35.60	-4	4,847	-0.08%
2021/11/01	5	35.45	1	35.40	35.40	4	4,760	0.08%
2021/10/28	25	35.23	19	35.19	34.60	6	5,044	0.12%
2021/10/27	2	33.73	4.8	34.66	34.75	-2.8	5,276	-0.05%
2021/10/26	0.2	32.80	0	0.00	32.75	0.2	5,404	0.00%
2021/10/21	0.5	32.97	0	0.00	32.85	0.5	5,703	0.01%
2021/10/20	0	33.55	6.4	33.55	33.55	-6.4	5,783	-0.11%
2021/10/08	0	0.00	1	30.90	30.80	-1	6,082	-0.02%
2021/10/07	2	31.35	0	0.00	31.30	2	7,076	0.03%
2021/10/06	40	32.28	0	0.00	31.10	40	7,813	0.51%
2021/10/05	0	0.00	1	31.60	31.90	-1	7,953	-0.01%
2021/10/04	1	32.40	1	32.45	31.80	0	8,042	0.00%
2021/10/01	0	0.00	1	32.25	32.40	-1	8,144	-0.01%
2021/09/30	30	33.20	28	33.09	33.25	2	8,173	0.02%
2021/09/29	6	32.60	7	32.61	33.20	-1	8,202	-0.01%
2021/09/28	0	0.00	150	32.00	32.50	-150	8,354	-1.80%	大賣/鉅額交易
2021/09/24	3	33.40	0.1	33.15	33.15	2.9	9,105	0.03%
2021/09/23	0	0.00	1	31.70	32.35	-1	9,144	-0.01%
2021/09/22	0	0.00	2	31.03	31.05	-2	9,534	-0.02%
2021/09/09	2	31.30	1	31.00	31.55	1	10,474	0.01%
2021/09/08	1	31.55	2	31.70	30.85	-1	10,699	-0.01%
2021/09/07	2	31.60	1	31.40	31.55	1	10,766	0.01%
2021/09/06	0	0.00	5	32.51	31.90	-5	10,908	-0.05%
2021/09/03	50	33.30	0	0.00	33.15	50	10,936	0.46%
2021/09/01	100	33.70	17	33.57	33.65	83	11,238	0.74%
2021/08/31	1	33.40	0	0.00	33.50	1	11,246	0.01%
2021/08/30	15	33.43	2	33.30	33.35	13	11,271	0.12%
2021/08/25	3	33.27	4	33.16	33.10	-1	11,338	-0.01%
2021/08/23	22	32.77	26	32.99	32.70	-4	11,562	-0.03%
2021/08/20	4	31.41	1	31.85	31.50	3	11,539	0.03%
2021/08/19	1	32.30	1	31.95	31.40	0	11,588	0.00%
2021/08/18	3	32.30	0	0.00	32.80	3	11,624	0.03%
2021/08/17	32	31.59	0	0.00	31.30	32	11,842	0.27%
2021/08/16	1	33.45	1	32.75	32.75	0	11,849	0.00%
2021/08/13	2	34.50	0	0.00	33.95	2	11,822	0.02%
2021/08/12	5	35.30	0	0.00	35.20	5	11,806	0.04%
2021/08/11	7	35.29	1	35.00	35.05	6	12,117	0.05%
2021/08/10	5	36.23	6	36.62	36.55	-1	12,109	-0.01%
2021/08/09	2	36.33	1	36.60	35.95	1	12,111	0.01%
2021/08/06	14	37.44	9	37.82	37.20	5	12,112	0.04%
2021/08/05	1	37.20	0	0.00	37.30	1	11,922	0.01%
2021/08/04	3	36.62	0	0.00	36.40	3	11,955	0.03%
2021/08/03	0	0.00	8	36.73	36.85	-8	12,084	-0.07%
2021/08/02	23	36.20	28	36.48	36.40	-5	12,072	-0.04%
2021/07/30	1	36.00	1	35.65	35.45	0	11,974	0.00%
2021/07/28	4	34.26	4	35.28	35.45	0	12,152	0.00%
2021/07/27	13	36.08	12	35.65	35.65	1	12,288	0.01%
2021/07/26	4	36.91	10	37.00	36.75	-6	12,343	-0.05%
2021/07/23	2	35.43	11	35.56	35.55	-9	12,578	-0.07%
2021/07/22	0	0.00	7	34.31	34.40	-7	12,838	-0.05%
2021/07/21	9	33.41	11	33.30	33.30	-2	12,832	-0.02%
2021/07/20	2	34.10	14	34.37	34.00	-12	12,912	-0.09%
2021/07/16	0	0.00	4	35.83	35.35	-4	13,121	-0.03%
2021/07/15	5	35.02	3	35.07	35.20	2	13,165	0.02%
2021/07/14	75	37.30	37	37.17	35.55	38	13,131	0.29%
2021/07/13	43	37.92	40	38.10	39.35	3	12,255	0.02%
2021/07/12	5	35.57	0	0.00	35.80	5	11,596	0.04%
2021/07/09	2	35.05	0	0.00	34.90	2	11,514	0.02%
2021/07/08	3	35.30	1	35.55	35.45	2	11,576	0.02%
2021/07/07	4	34.68	0	0.00	34.65	4	11,594	0.03%
2021/07/06	1	35.30	2	35.05	35.05	-1	11,704	-0.01%
2021/07/05	0	0.00	10	36.20	35.80	-10	11,852	-0.08%
2021/07/02	11	34.99	7	35.29	34.95	4	11,797	0.03%
2021/07/01	141	35.13	134	35.48	34.80	7	11,781	0.06%	大買/大賣/
2021/06/30	1	34.10	2	34.15	34.75	-1	11,284	-0.01%
2021/06/29	49	34.65	45	35.14	34.50	4	11,136	0.04%
2021/06/28	0	0.00	1	34.45	34.40	-1	10,778	-0.01%
2021/06/25	8	33.71	1	34.20	33.40	7	10,796	0.06%
2021/06/24	158	33.91	168	34.08	33.95	-10	10,849	-0.09%	大買/大賣/
2021/06/23	3	34.12	16	33.88	34.10	-13	10,711	-0.12%
2021/06/22	5	32.75	12	32.99	32.65	-7	10,780	-0.06%
2021/06/21	7	32.36	5	32.72	32.30	2	11,991	0.02%
2021/06/18	4	33.43	7	33.50	33.20	-3	12,188	-0.02%
2021/06/17	23	33.53	31	33.63	33.65	-8	12,287	-0.07%
2021/06/16	12	32.64	9	32.82	32.80	3	12,266	0.02%
2021/06/15	9	32.65	5	32.97	33.35	4	12,663	0.03%
2021/06/11	11	32.14	1	31.95	31.95	10	12,703	0.08%
2021/06/10	28	32.52	28	32.83	32.50	0	12,714	0.00%
2021/06/08	1	31.90	1	31.95	31.85	0	12,606	0.00%
2021/06/07	2	31.10	2	31.30	31.50	0	12,654	0.00%
2021/06/04	0	0.00	4	31.48	31.45	-4	12,799	-0.03%
2021/06/03	0	32.00	2	31.90	32.05	-2	12,866	-0.02%
2021/06/02	2	31.90	0	0.00	31.70	2	12,999	0.02%
2021/06/01	51	32.69	55	33.04	32.65	-4	13,120	-0.03%
2021/05/28	0	0.00	2	31.60	31.50	-2	13,203	-0.02%
2021/05/27	7	30.91	8	31.30	30.90	-1	13,926	-0.01%
2021/05/26	2	31.00	1	31.20	31.20	1	14,731	0.01%
2021/05/25	37	31.06	42	31.45	31.50	-5	14,771	-0.03%
2021/05/20	2	29.33	1	29.05	28.75	1	15,279	0.01%
2021/05/19	24	29.79	12	29.55	29.85	12	15,364	0.08%
2021/05/18	30	27.00	16	28.00	28.35	14	15,190	0.09%
2021/05/17	7	26.61	54	26.26	25.80	-47	15,148	-0.31%
2021/05/14	34	28.97	18	29.06	28.45	16	15,049	0.11%
2021/05/13	5	27.81	47	27.63	28.35	-42	14,977	-0.28%
2021/05/12	5	29.57	6	28.56	28.40	-1	15,139	-0.01%
2021/05/11	4	30.31	6	30.30	30.10	-2	14,962	-0.01%
2021/05/10	1	32.85	2	32.80	32.70	-1	14,811	-0.01%
2021/05/07	4	33.25	0	0.00	33.40	4	14,822	0.03%
2021/05/06	3	32.60	21	33.16	31.95	-18	14,811	-0.12%
2021/05/05	64	33.65	53	33.83	32.90	11	14,775	0.07%
2021/05/04	53	34.23	44	32.92	32.80	9	14,681	0.06%
2021/05/03	30	35.06	27	34.93	35.30	3	14,512	0.02%
2021/04/29	83	35.81	86	36.51	35.40	-3	14,359	-0.02%
2021/04/28	20	36.15	19	35.70	36.70	1	13,913	0.01%
2021/04/27	6	33.87	6	34.03	33.75	0	13,619	0.00%
2021/04/26	13	34.45	0	0.00	34.50	13	13,771	0.09%
2021/04/23	10	34.50	3	34.17	34.50	7	13,707	0.05%
2021/04/22	12	35.16	22	35.44	33.50	-10	13,883	-0.07%
2021/04/21	0	0.00	9	34.69	35.10	-9	13,962	-0.06%
2021/04/20	20	34.43	1	34.45	34.25	19	13,870	0.14%
2021/04/19	5	33.60	0	0.00	34.05	5	13,816	0.04%
2021/04/16	2	33.13	4	32.80	33.35	-2	13,858	-0.01%
2021/04/15	1	32.55	0	0.00	32.60	1	13,906	0.01%
2021/04/14	1	31.60	21	31.80	32.15	-20	13,938	-0.14%
2021/04/13	6	33.28	8	33.03	32.80	-2	13,967	-0.01%
2021/04/12	1	33.45	17	33.49	33.45	-16	13,970	-0.11%
2021/04/09	11	34.15	49	34.14	34.10	-38	13,870	-0.27%
2021/04/08	40	33.51	11	33.54	33.55	29	13,661	0.21%
2021/04/07	3	32.90	10	32.58	32.85	-7	13,537	-0.05%
2021/04/06	16	32.33	10	32.25	32.25	6	13,476	0.04%
2021/04/01	0	0.00	10	31.80	31.75	-10	13,464	-0.07%
2021/03/31	1	31.90	13	31.75	31.70	-12	13,526	-0.09%
2021/03/30	3	31.90	2	31.95	32.00	1	13,573	0.01%
2021/03/29	3	31.33	1	31.30	31.30	2	13,504	0.01%
2021/03/26	2	31.75	6	31.76	31.70	-4	13,511	-0.03%
2021/03/25	21	31.94	15	31.71	31.40	6	13,605	0.04%
2021/03/24	108	32.89	57	33.00	32.70	51	13,600	0.37%	大買/
2021/03/23	0	0.00	6	29.87	31.00	-6	12,386	-0.05%
2021/03/22	5	30.13	0	0.00	30.25	5	12,194	0.04%
2021/03/19	25	29.92	4	30.41	30.50	21	12,191	0.17%
2021/03/18	26	29.98	6	29.85	30.00	20	12,147	0.16%
2021/03/17	5	29.20	9	29.64	29.10	-4	11,943	-0.03%
2021/03/15	0	0.00	23	28.97	29.00	-23	12,463	-0.18%
2021/03/12	10	28.50	13	28.86	28.60	-3	12,568	-0.02%
2021/03/10	13	28.44	14	28.72	28.35	-1	13,647	-0.01%
2021/03/09	11	27.62	60	27.72	28.00	-49	13,935	-0.35%
2021/03/08	10	28.30	2	27.93	27.95	8	13,984	0.06%
2021/03/05	16	28.82	8	28.97	28.45	8	14,005	0.06%
2021/03/04	2	28.50	25	28.85	28.80	-23	14,031	-0.16%
2021/03/03	3.1	28.66	20	28.65	28.40	-16.9	14,210	-0.12%
2021/03/02	42	29.68	52	29.61	28.70	-10	14,358	-0.07%
2021/02/26	52	28.29	55	28.48	28.10	-3	13,726	-0.02%
2021/02/25	1	26.90	2	27.00	26.95	-1	13,054	-0.01%
2021/02/24	14	27.02	9	27.06	26.65	5	13,159	0.04%
2021/02/23	34	27.63	28.1	27.80	27.40	5.9	13,079	0.05%
2021/02/22	1	26.20	5	26.25	26.55	-4	12,617	-0.03%
2021/02/19	16	26.17	23	26.38	26.15	-7	12,705	-0.06%
2021/02/18	9	26.06	22	25.42	26.05	-13	13,038	-0.10%
2021/02/05	1	24.20	52	24.36	24.15	-51	13,541	-0.38%
2021/02/04	10	24.40	10	24.35	24.35	0	13,579	0.00%
2021/02/03	72	25.02	18	25.11	24.85	54	13,631	0.40%
2021/02/02	0	0.00	2	24.05	24.20	-2	13,605	-0.01%
2021/01/29	20	23.98	2	23.75	23.65	18	13,663	0.13%
2021/01/28	2	24.35	0	0.00	24.40	2	13,720	0.01%
2021/01/27	30	24.15	31	24.01	24.00	-1	13,791	-0.01%
2021/01/26	17	23.72	17	23.60	23.55	0	14,159	0.00%
2021/01/25	7	23.85	7	23.80	23.90	0	14,129	0.00%
2021/01/22	1	24.10	0	0.00	24.10	1	14,149	0.01%
2021/01/21	10	25.20	10	25.00	24.15	0	14,222	0.00%
2021/01/20	2	25.50	75	25.50	24.75	-73	14,240	-0.51%
2021/01/19	27	26.19	43	26.43	25.85	-16	14,219	-0.11%
2021/01/18	2	25.43	1	25.65	25.60	1	14,175	0.01%
2021/01/15	13	26.32	7	26.54	26.35	6	14,279	0.04%
2021/01/14	116	26.51	57	26.79	27.20	59	14,786	0.40%	大買/
2021/01/12	0	0.00	2	25.78	25.55	-2	15,476	-0.01%
2021/01/11	6	26.15	0	0.00	26.25	6	15,595	0.04%
2021/01/08	1	25.60	0	0.00	25.60	1	15,511	0.01%
2021/01/06	2	25.83	6	25.76	25.30	-4	15,616	-0.03%
2021/01/05	11	25.90	5	25.84	26.20	6	15,576	0.04%
2021/01/04	0	0.00	5	25.75	25.50	-5	15,507	-0.03%
2020/12/30	0.2	25.60	1	25.50	25.35	-0.8	15,492	-0.01%
2020/12/28	8	25.74	13	25.63	25.75	-5	15,443	-0.03%
2020/12/25	0	0.00	10	25.49	25.10	-10	15,368	-0.07%
2020/12/24	10	25.41	4	25.31	25.25	6	15,292	0.04%
2020/12/23	14	24.88	2	24.90	24.85	12	15,214	0.08%
2020/12/22	3	25.70	17	25.38	24.80	-14	15,269	-0.09%
2020/12/21	11	25.65	0	0.00	25.70	11	15,191	0.07%
2020/12/18	21	26.01	12	26.08	26.50	9	15,033	0.06%
2020/12/17	5	25.38	0	0.00	25.40	5	14,779	0.03%
2020/12/16	6	26.07	5	25.90	25.75	1	14,749	0.01%
2020/12/15	83	25.52	0	0.00	25.40	83	14,713	0.56%
2020/12/14	34	26.10	20	26.53	26.05	14	14,594	0.10%
2020/12/11	5	25.97	37	26.01	26.10	-32	14,537	-0.22%
2020/12/10	49	27.23	29	27.28	27.05	20	14,332	0.14%
2020/12/09	36	27.41	28	27.37	27.80	8	14,215	0.06%
2020/12/08	10	26.28	2	26.35	26.15	8	13,847	0.06%
2020/12/07	56	26.73	89	27.05	26.50	-33	13,754	-0.24%
2020/12/04	5	24.80	36.1	25.11	25.65	-31.1	12,973	-0.24%
2020/12/03	90	24.76	63	24.84	24.50	27	12,803	0.21%
2020/12/02	6	24.05	10	24.08	24.15	-4	12,762	-0.03%
2020/12/01	4	23.73	10	23.60	24.20	-6	13,696	-0.04%
2020/11/30	7	23.81	0	0.00	23.70	7	14,329	0.05%
2020/11/27	6	24.17	11	24.15	24.10	-5	14,307	-0.03%
2020/11/26	14	23.85	11	23.76	24.00	3	14,206	0.02%
2020/11/25	15	23.49	0	0.00	23.10	15	13,931	0.11%
2020/11/23	10	23.35	1	23.55	23.55	9	13,828	0.07%
2020/11/20	10	23.40	3	23.25	23.25	7	13,763	0.05%
2020/11/19	11	23.32	20	23.29	23.15	-9	13,842	-0.07%
2020/11/18	9	23.03	1	23.10	23.10	8	14,019	0.06%
2020/11/17	13.2	23.57	2	23.45	23.45	11.2	14,150	0.08%
2020/11/16	29	23.59	40	23.44	23.95	-11	14,077	-0.08%
2020/11/13	0	0.00	2	22.80	22.80	-2	13,799	-0.01%
2020/11/12	6	22.78	0	0.00	22.40	6	14,186	0.04%
2020/11/11	0	0.00	2	22.65	22.65	-2	14,869	-0.01%
2020/11/10	14	22.90	24	22.44	22.25	-10	15,658	-0.06%
2020/11/09	15	22.59	0	0.00	22.40	15	16,236	0.09%
2020/11/05	5	22.23	4	22.38	22.20	1	16,657	0.01%
2020/11/04	17	21.95	15	22.23	22.30	2	16,608	0.01%
2020/11/03	13	22.58	21	22.48	22.10	-8	16,534	-0.05%
2020/11/02	4	21.75	6	21.84	21.90	-2	16,295	-0.01%
2020/10/30	2	22.15	1	22.40	21.65	1	16,540	0.01%
2020/10/29	1	22.05	0	0.00	22.35	1	16,403	0.01%
2020/10/28	12	22.37	2	22.10	22.15	10	16,304	0.06%
2020/10/27	6	23.14	0	0.00	22.85	6	16,142	0.04%
2020/10/26	18	23.31	8	23.43	22.90	10	15,990	0.06%
2020/10/23	4	23.66	13	23.68	23.55	-9	15,775	-0.06%
2020/10/22	37	23.93	19	23.83	23.75	18	15,613	0.12%
2020/10/21	12	23.62	53	23.74	24.45	-41	14,920	-0.27%
2020/10/20	2	21.90	6	22.31	22.25	-4	14,004	-0.03%
2020/10/19	13	22.12	68	22.41	21.90	-55	13,998	-0.39%
2020/10/16	2	21.65	1	21.70	21.60	1	13,910	0.01%
2020/10/15	29	22.44	12	22.09	21.90	17	13,897	0.12%
2020/10/14	1	22.10	10	21.99	21.80	-9	13,729	-0.07%
2020/10/13	2	21.83	3	21.98	21.30	-1	13,649	-0.01%
2020/10/12	12	21.30	2	21.35	21.25	10	13,585	0.07%
2020/10/08	7	21.39	3	21.25	21.25	4	13,593	0.03%
2020/10/07	2	21.05	6	21.23	21.10	-4	13,600	-0.03%
2020/10/06	0	0.00	6	20.97	20.95	-6	13,778	-0.04%
2020/10/05	0	0.00	3	20.60	20.60	-3	13,761	-0.02%
2020/09/30	1	20.30	3	20.25	20.30	-2	13,768	-0.01%
2020/09/29	2	20.13	0	0.00	19.75	2	13,818	0.01%
2020/09/25	3	19.02	6	19.20	18.95	-3	14,248	-0.02%
2020/09/24	31	19.72	0	0.00	19.65	31	14,786	0.21%
2020/09/21	3	21.02	3	21.13	20.70	0	14,647	0.00%
2020/09/18	4	21.05	17	21.21	21.15	-13	14,606	-0.09%
2020/09/17	3	20.95	1	20.95	21.15	2	14,567	0.01%
2020/09/16	12	20.93	32	21.17	20.70	-20	14,510	-0.14%
2020/09/15	18	21.21	12	21.31	21.15	6	14,397	0.04%
2020/09/14	6	21.15	32	20.99	21.10	-26	14,325	-0.18%
2020/09/11	1	20.55	4	20.25	20.15	-3	14,108	-0.02%
2020/09/10	8	21.20	8	20.88	20.90	0	14,005	0.00%
2020/09/09	0	0.00	19	20.42	20.60	-19	13,882	-0.14%
2020/09/08	27	20.84	59	20.81	20.60	-32	13,778	-0.23%
2020/09/07	37	21.84	35	22.84	21.15	2	13,579	0.01%
2020/09/04	153	22.83	35	22.45	22.50	118	13,177	0.90%	大買/鉅額交易
2020/09/03	119	22.06	108	21.63	22.55	11	12,118	0.09%	大買/大賣/
2020/09/02	46	20.58	25	20.56	20.50	21	11,319	0.19%
2020/09/01	10	20.40	12	20.64	20.85	-2	11,092	-0.02%
2020/08/28	3	20.30	3	20.10	20.10	0	10,805	0.00%
2020/08/27	32	20.05	10	20.00	19.80	22	10,709	0.21%
2020/08/26	57	20.22	7	20.36	20.25	50	10,649	0.47%
2020/08/25	7	20.27	7	20.45	20.25	0	10,562	0.00%
2020/08/24	50	20.61	7	20.30	20.55	43	10,492	0.41%
2020/08/21	54	21.00	12	20.50	21.00	42	10,543	0.40%
2020/08/20	55	19.70	5	19.69	19.35	50	10,259	0.49%
2020/08/19	8	21.46	6	21.38	21.45	2	9,813	0.02%
2020/08/18	16	21.74	15	21.85	21.70	1	9,455	0.01%
2020/08/17	50	21.59	119	21.50	21.70	-69	8,947	-0.77%	大賣/
2020/08/14	51	19.77	70	20.37	20.55	-19	8,193	-0.23%
2020/08/13	65	19.10	76	19.37	19.60	-11	7,372	-0.15%
2020/08/12	82	17.53	68	17.44	17.85	14	6,571	0.21%
2020/08/11	70	16.69	60	16.66	16.55	10	6,010	0.17%
2020/08/10	10	16.55	0	0.00	16.55	10	5,991	0.17%
2020/08/06	41	17.42	0	0.00	17.15	41	5,891	0.70%
2020/08/05	56	17.02	14	16.85	17.00	42	5,686	0.74%
2020/08/03	0	0.00	1	15.90	15.90	-1	5,459	-0.02%
2020/07/31	0	0.00	5	15.50	15.50	-5	5,405	-0.09%
2020/07/30	20	15.59	1	15.35	15.65	19	5,394	0.35%
2020/07/29	1	15.20	1	15.30	15.20	0	5,379	0.00%
2020/07/28	2	15.50	1	15.05	15.10	1	5,383	0.02%
2020/07/27	16	15.95	7	16.04	15.70	9	5,373	0.17%
2020/07/24	0	0.00	1	15.85	15.55	-1	5,273	-0.02%
2020/07/23	1	16.10	0	0.00	16.25	1	5,194	0.02%
2020/07/22	16	16.35	0	0.00	16.45	16	5,113	0.31%
2020/07/21	15	16.20	0	0.00	16.15	15	4,957	0.30%
2020/07/20	34	15.88	2	15.90	16.00	32	4,878	0.66%
2020/07/17	2	16.08	0	0.00	15.90	2	4,837	0.04%
2020/07/16	0	0.00	14	16.08	16.30	-14	4,788	-0.29%
2020/07/15	29	16.26	21	16.29	15.70	8	4,691	0.17%
2020/07/14	3	16.13	3	16.35	16.25	0	4,620	0.00%
2020/07/13	29	16.64	90	16.14	16.50	-61	4,581	-1.33%
2020/07/10	6	15.60	1	15.85	15.55	5	4,387	0.11%
2020/07/09	2	15.90	12	15.88	15.80	-10	4,346	-0.23%
2020/07/08	11	16.00	3	15.88	16.05	8	4,320	0.19%
2020/07/07	8	15.56	10	16.00	15.75	-2	4,218	-0.05%
2020/07/06	29	16.25	100	16.10	16.25	-71	4,102	-1.73%
2020/07/03	176	15.93	31	15.98	16.10	145	3,749	3.87%	大買/鉅額交易
2020/07/02	0	0.00	2	14.53	14.65	-2	3,103	-0.06%
2020/07/01	0	0.00	1	14.30	14.20	-1	3,063	-0.03%
2020/06/30	4	14.08	0	0.00	14.05	4	3,063	0.13%
2020/06/24	0	0.00	1	14.35	14.25	-1	3,058	-0.03%
2020/06/19	0	0.00	1	14.40	14.25	-1	3,219	-0.03%
2020/06/18	3	14.20	0	0.00	14.20	3	3,212	0.09%
2020/06/16	0	0.00	7.4	14.11	14.15	-7.4	3,217	-0.23%
2020/06/12	0	0.00	2	14.00	14.05	-2	3,282	-0.06%
2020/06/11	3	14.32	0	0.00	14.25	3	3,291	0.09%
2020/06/10	2	14.55	0	0.00	14.65	2	3,294	0.06%
2020/06/09	6	14.92	8	14.85	14.75	-2	3,343	-0.06%
2020/06/08	0	0.00	35	14.86	14.80	-35	3,357	-1.04%
2020/06/04	22	14.76	0	0.00	14.75	22	3,345	0.66%
2020/06/02	2	14.90	2	15.08	15.10	0	3,309	0.00%
2020/06/01	1	15.10	0	0.00	15.05	1	3,234	0.03%
2020/05/29	4	15.10	8	14.79	15.15	-4	3,239	-0.12%
2020/05/28	31	14.87	8	14.84	14.60	23	3,215	0.72%
2020/05/27	1	14.00	5	13.73	14.50	-4	2,900	-0.14%
2020/05/26	0	0.00	1	13.55	13.45	-1	2,822	-0.04%
2020/05/25	1	13.25	0	0.00	13.40	1	2,815	0.04%
2020/05/22	1	13.60	1	13.35	13.35	0	2,827	0.00%
2020/05/21	1	13.70	0	0.00	13.70	1	2,828	0.04%
2020/05/20	7	13.68	0	0.00	13.60	7	2,823	0.25%
2020/05/19	0	0.00	2	13.35	13.40	-2	2,759	-0.07%
2020/05/18	0	0.00	2	13.10	13.10	-2	2,743	-0.07%
2020/05/15	3	13.30	3	13.33	13.35	0	2,729	0.00%
2020/05/14	0	0.00	2	13.58	13.40	-2	2,718	-0.07%
2020/05/13	1	13.95	0	0.00	14.00	1	2,666	0.04%
2020/05/12	2	14.15	1	14.15	14.15	1	2,725	0.04%
2020/05/11	2	14.53	3	14.57	14.50	-1	2,716	-0.04%
2020/05/07	1	13.90	0	0.00	14.05	1	2,609	0.04%
2020/05/06	50	13.85	0	0.00	13.80	50	2,627	1.90%
2020/05/05	1	14.00	0	0.00	13.85	1	2,675	0.04%
2020/04/30	5	14.15	1	14.25	14.25	4	2,705	0.15%
2020/04/29	0	0.00	2	14.08	14.00	-2	2,688	-0.07%
2020/04/28	2	13.93	0	0.00	13.85	2	2,685	0.07%
2020/04/27	0	0.00	1	13.90	14.20	-1	2,725	-0.04%
2020/04/24	0	0.00	1	13.90	13.80	-1	2,692	-0.04%
2020/04/21	2	13.63	0	0.00	13.40	2	2,683	0.07%
2020/04/20	1	13.85	0	0.00	13.85	1	2,661	0.04%
2020/04/17	1	13.80	2	14.00	13.85	-1	2,667	-0.04%
2020/04/14	0	0.00	1	13.65	13.60	-1	2,641	-0.04%
2020/04/13	2	13.43	1	13.60	13.40	1	2,646	0.04%
2020/04/10	1	13.10	2	13.15	13.30	-1	2,646	-0.04%
2020/04/09	1	13.10	0	0.00	13.10	1	2,664	0.04%
2020/04/08	0	0.00	2	12.55	12.90	-2	2,636	-0.08%
2020/04/07	1	12.30	1	12.35	12.40	0	2,654	0.00%
2020/04/06	1	12.05	0	0.00	12.15	1	2,656	0.04%
2020/04/01	0	0.00	1	11.95	12.00	-1	2,660	-0.04%
2020/03/30	1	11.50	0	0.00	11.90	1	2,755	0.04%
2020/03/27	1	11.95	0	0.00	12.00	1	2,758	0.04%
2020/03/26	1	12.15	9	12.17	12.25	-8	2,701	-0.30%
2020/03/25	5	11.60	1	11.60	11.65	4	2,607	0.15%
2020/03/24	3	10.88	0	0.00	10.90	3	2,598	0.12%
2020/03/23	1	10.30	0	0.00	10.35	1	2,575	0.04%
2020/03/20	0	0.00	2	10.95	10.90	-2	2,583	-0.08%
2020/03/19	10	10.10	0	0.00	10.10	10	2,578	0.39%
2020/03/18	1	11.40	9	11.20	11.20	-8	2,579	-0.31%
2020/03/17	9	11.63	0	0.00	11.30	9	2,596	0.35%
2020/03/16	2	12.20	1	11.85	11.85	1	2,576	0.04%
2020/03/13	1	11.85	1	12.45	12.45	0	2,541	0.00%
2020/03/12	1	13.50	1	13.50	13.00	0	2,460	0.00%
2020/03/10	0	0.00	7	14.16	14.50	-7	2,393	-0.29%
2020/03/09	2	14.70	2	14.80	14.50	0	2,370	0.00%
2020/03/06	1	15.25	5	15.20	15.15	-4	2,358	-0.17%
2020/03/05	6	15.60	3	15.50	15.50	3	2,348	0.13%
2020/03/04	6	15.59	1	15.55	15.55	5	2,319	0.22%
2020/03/03	6	15.38	0	0.00	15.45	6	2,240	0.27%
2020/02/27	1	14.30	1	14.10	14.10	0	2,181	0.00%
2020/02/26	0	0.00	1	14.65	14.70	-1	2,174	-0.05%
2020/02/25	1	14.55	0	0.00	14.60	1	2,173	0.05%
2020/02/24	1	14.80	1	14.75	14.75	0	2,180	0.00%
2020/02/21	1	15.00	4	15.08	15.10	-3	2,175	-0.14%
2020/02/18	1	15.20	0	0.00	15.15	1	2,244	0.04%
2020/02/17	1	15.25	1	15.15	15.15	0	2,267	0.00%
2020/02/14	1	15.20	3	15.25	15.25	-2	2,306	-0.09%
2020/02/13	0	0.00	1	15.30	15.30	-1	2,315	-0.04%
2020/02/12	1	14.85	0	0.00	15.10	1	2,271	0.04%
2020/02/11	0	0.00	0.3	14.65	14.65	-0.3	2,280	-0.01%
2020/02/07	1	14.55	1	14.65	14.55	0	2,333	0.00%
2020/02/06	4	14.71	3	14.85	14.95	1	2,303	0.04%
2020/02/05	2	14.70	0	0.00	14.65	2	2,258	0.09%
2020/02/03	0	0.00	2	13.85	13.85	-2	2,262	-0.09%
2020/01/31	0	0.00	8	14.83	14.60	-8	2,271	-0.35%
2020/01/30	0	0.00	1	14.85	14.85	-1	2,290	-0.04%
2020/01/20	0	0.00	0.7	16.40	16.45	-0.7	2,238	-0.03%
2020/01/08	0	0.00	1	16.15	16.50	-1	2,340	-0.04%
2020/01/07	50	16.45	0	0.00	16.45	50	2,449	2.04%
2020/01/03	5	17.35	5	17.15	17.10	0	2,475	0.00%
2020/01/02	2	17.25	0	0.00	17.15	2	2,457	0.08%
2019/12/31	3	17.40	2	17.45	17.15	1	2,437	0.04%
2019/12/30	3	17.35	0	0.00	17.35	3	2,399	0.13%
2019/12/27	0	0.00	25	17.20	17.10	-25	2,378	-1.05%
2019/12/26	25	17.39	10	17.35	17.15	15	2,370	0.63%
2019/12/25	8	17.26	13	17.23	17.30	-5	2,331	-0.21%
2019/12/23	3	17.05	3	17.15	16.90	0	2,308	0.00%
2019/12/20	3	17.00	3	17.10	17.10	0	2,328	0.00%
2019/12/19	18	17.29	3	17.25	17.05	15	2,402	0.62%
2019/12/18	3	17.00	3	17.10	17.05	0	2,503	0.00%
2019/12/17	2	17.00	2	17.10	16.95	0	2,523	0.00%
2019/12/16	2	17.00	2	17.10	16.95	0	2,545	0.00%
2019/12/13	10	17.01	8	17.03	16.85	2	2,549	0.08%
2019/12/05	0	0.00	1	16.75	16.65	-1	2,640	-0.04%
2019/12/04	1	16.50	0	0.00	16.55	1	2,693	0.04%
2019/12/03	0	0.00	35	16.58	16.60	-35	2,798	-1.25%
2019/11/29	5	16.80	0	0.00	16.80	5	2,829	0.18%
2019/11/28	10	17.13	0	0.00	17.05	10	2,865	0.35%
2019/11/27	22	17.20	3	17.20	17.25	19	3,005	0.63%
2019/11/26	1	17.00	1	17.00	17.05	0	3,048	0.00%
2019/11/20	0	0.00	1	17.00	17.00	-1	3,159	-0.03%
2019/11/19	1	17.20	5	17.30	17.10	-4	3,220	-0.12%
2019/11/18	5	17.25	0	0.00	17.20	5	3,263	0.15%
2019/11/13	10	16.85	1	16.65	16.65	9	3,641	0.25%
2019/11/11	1	16.70	1	16.50	16.50	0	3,648	0.00%
2019/11/08	10	16.85	1	17.10	17.10	9	3,655	0.25%
2019/11/07	1	16.95	0	0.00	16.85	1	3,675	0.03%
2019/11/06	0	0.00	3	17.05	17.00	-3	3,689	-0.08%
2019/11/05	0	0.00	2	17.35	17.30	-2	3,694	-0.05%
2019/11/04	1	17.30	0	0.00	17.35	1	3,743	0.03%
2019/10/29	4	17.39	0	0.00	17.10	4	4,101	0.10%
2019/10/25	0	0.00	2	17.35	17.25	-2	4,847	-0.04%
2019/10/23	2	17.90	0	0.00	17.45	2	5,050	0.04%
2019/10/15	11	17.65	6	17.78	17.70	5	5,090	0.10%
2019/10/14	0	0.00	1	17.45	17.45	-1	4,968	-0.02%
2019/10/03	0	0.00	1	17.00	16.95	-1	5,132	-0.02%
2019/10/01	1	17.05	0	0.00	17.05	1	5,142	0.02%
2019/09/27	0	0.00	20	16.95	16.95	-20	5,152	-0.39%
2019/09/25	0	0.00	5	17.45	17.55	-5	5,176	-0.10%
2019/09/24	6	17.51	0	0.00	17.45	6	5,157	0.12%
2019/09/23	2	17.80	10	17.54	17.90	-8	5,077	-0.16%
2019/09/20	2	17.25	0	0.00	17.05	2	4,954	0.04%
2019/09/19	2	17.25	2	17.45	17.35	0	4,939	0.00%
2019/09/17	0	0.00	20	17.60	17.40	-20	4,944	-0.40%
2019/09/16	26	17.56	0	0.00	17.50	26	4,938	0.53%
2019/09/05	4	18.10	62	17.99	17.90	-58	4,887	-1.19%
2019/09/04	5	17.80	0	0.00	17.70	5	4,820	0.10%
2019/09/03	0	0.00	20	17.60	17.70	-20	4,833	-0.41%
2019/09/02	56	17.80	0	0.00	17.60	56	4,796	1.17%
2019/08/30	20	18.15	0	0.00	17.65	20	4,754	0.42%
2019/08/29	7	17.40	7	17.60	17.70	0	4,613	0.00%
2019/08/26	0	0.00	13	17.00	16.95	-13	4,466	-0.29%
2019/08/22	3	17.50	5	17.55	17.40	-2	4,386	-0.05%
2019/08/21	10	17.35	16	17.18	17.30	-6	4,350	-0.14%
2019/08/20	11	17.71	5	17.84	17.10	6	4,303	0.14%
2019/08/19	0	0.00	8	17.04	17.20	-8	4,031	-0.20%
2019/08/16	19	16.40	21	16.24	16.35	-2	3,906	-0.05%
2019/08/14	0	0.00	3	16.05	16.00	-3	3,928	-0.08%
2019/08/13	21	15.97	1	15.80	15.80	20	3,906	0.51%
2019/08/08	1	15.70	1	15.50	15.75	0	3,939	0.00%
2019/08/07	1	15.40	1	15.60	15.15	0	3,955	0.00%
2019/08/05	11	15.69	0	0.00	15.55	11	4,070	0.27%
2019/08/02	11	15.85	21	15.84	15.90	-10	4,036	-0.25%
2019/08/01	13	17.04	25	17.17	16.60	-12	4,063	-0.30%
2019/07/31	29	17.46	39	17.36	17.05	-10	3,958	-0.25%
2019/07/30	76	17.45	44	17.69	18.10	32	3,798	0.84%
2019/07/29	34	17.38	5	17.20	17.60	29	3,453	0.84%
2019/07/26	9	16.11	8	16.13	16.00	1	3,119	0.03%
2019/07/25	1	15.50	2	15.55	15.55	-1	2,956	-0.03%
2019/07/24	1	15.70	0	0.00	15.70	1	2,931	0.03%
2019/07/23	5	15.90	5	15.65	15.65	0	2,973	0.00%
2019/07/19	1	15.30	5	15.35	15.25	-4	2,961	-0.14%
2019/07/18	0	0.00	2	15.28	15.15	-2	3,010	-0.07%
2019/07/17	2	15.50	5	15.47	15.50	-3	3,021	-0.10%
2019/07/16	2	15.33	10	15.40	15.30	-8	3,312	-0.24%
2019/07/15	1	15.40	0	0.00	15.40	1	3,411	0.03%
2019/07/12	2	15.25	0	0.00	15.45	2	3,417	0.06%
2019/07/10	5	15.17	2	15.15	15.15	3	3,509	0.09%
2019/07/09	0	0.00	1	15.00	15.05	-1	3,469	-0.03%
2019/07/04	4	14.95	4	15.05	15.10	0	3,538	0.00%
2019/07/02	0	0.00	5	14.90	14.90	-5	3,524	-0.14%
2019/06/24	5	14.80	0	0.00	14.85	5	3,654	0.14%
2019/06/21	0	0.00	6	14.63	14.70	-6	3,641	-0.16%
2019/06/20	2	14.80	0	0.00	14.70	2	3,649	0.05%
2019/06/19	7	14.71	3	14.75	14.70	4	3,661	0.11%
2019/06/18	0	0.00	3	14.67	14.35	-3	3,585	-0.08%
2019/06/17	2	14.40	0	0.00	14.45	2	3,565	0.06%
2019/06/14	0	0.00	1	14.35	14.35	-1	3,572	-0.03%
2019/06/10	0	0.00	5	13.80	13.75	-5	3,435	-0.15%
2019/06/06	0	0.00	1	13.70	13.65	-1	3,436	-0.03%
2019/06/05	5	14.10	0	0.00	13.85	5	3,433	0.15%
2019/06/04	0	0.00	1	13.90	13.90	-1	3,429	-0.03%
2019/05/30	1	13.85	0	0.00	13.80	1	3,418	0.03%
2019/05/28	0	0.00	4	13.90	13.65	-4	3,394	-0.12%
2019/05/24	1	14.35	0	0.00	14.30	1	3,396	0.03%
2019/05/22	7	14.80	7	14.86	14.65	0	3,612	0.00%
2019/05/21	2	14.35	0	0.00	14.50	2	3,554	0.06%
2019/05/20	0	0.00	1	14.40	14.50	-1	3,558	-0.03%
2019/05/17	2	14.60	3	14.90	14.50	-1	3,557	-0.03%
2019/05/16	11	15.12	16	15.15	14.85	-5	3,535	-0.14%
2019/05/15	4	15.00	0	0.00	14.90	4	3,471	0.12%
2019/05/14	74	14.47	72	14.73	15.00	2	3,483	0.06%
2019/05/13	0	0.00	1	14.10	14.15	-1	3,335	-0.03%
2019/05/10	0	0.00	2	14.50	14.50	-2	3,307	-0.06%
2019/05/09	3	15.03	6	14.73	14.50	-3	3,278	-0.09%
2019/05/07	0	0.00	2	14.78	14.70	-2	3,119	-0.06%
2019/05/06	0	0.00	2	14.50	14.60	-2	3,105	-0.06%
2019/05/03	2	14.90	0	0.00	15.00	2	3,006	0.07%
2019/05/02	2	14.55	3	14.50	14.70	-1	2,953	-0.03%
2019/04/30	0	0.00	2	14.35	14.45	-2	2,912	-0.07%
2019/04/29	9	14.71	6	14.69	14.60	3	2,888	0.10%
2019/04/26	4	14.28	0	0.00	14.25	4	2,794	0.14%
2019/04/24	4	15.00	4	14.90	14.40	0	2,802	0.00%
2019/04/22	6	15.34	4	15.31	15.15	2	2,729	0.07%
2019/04/19	4	14.75	4	14.78	14.90	0	2,433	0.00%
2019/04/18	0	0.00	3	14.40	14.15	-3	2,321	-0.13%
2019/04/16	0	0.00	5	14.20	14.25	-5	2,112	-0.24%
2019/04/15	0	0.00	3	14.05	13.95	-3	2,046	-0.15%
2019/04/12	0	0.00	9	13.95	13.95	-9	2,024	-0.44%
2019/04/11	10	14.04	0	0.00	14.00	10	1,973	0.51%
2019/04/08	1	13.75	0	0.00	13.80	1	1,858	0.05%
2019/04/03	5	13.75	1	13.65	13.85	4	1,842	0.22%
2019/04/02	0	0.00	1	13.25	13.55	-1	1,762	-0.06%
2019/03/29	0	0.00	5	13.10	13.10	-5	1,678	-0.30%
2019/03/28	0	0.00	1	13.15	13.00	-1	1,673	-0.06%
2019/03/27	1	13.35	0	0.00	13.30	1	1,654	0.06%
2019/03/26	4	13.70	4	13.55	13.55	0	1,629	0.00%
2019/03/25	5	13.78	0	0.00	13.65	5	1,597	0.31%
2019/03/22	4	14.30	4	14.20	14.00	0	1,579	0.00%
2019/03/20	0	0.00	1	13.85	13.90	-1	1,533	-0.07%
2019/03/19	3	13.90	0	0.00	13.80	3	1,540	0.19%
2019/03/13	2	13.70	0	0.00	13.60	2	1,559	0.13%
2019/03/07	2	13.50	0	0.00	13.50	2	1,662	0.12%
2019/02/25	1	14.10	0	0.00	14.10	1	1,747	0.06%
2019/02/22	7	14.51	4	14.38	14.20	3	1,743	0.17%
2019/02/20	0	0.00	10	14.00	14.05	-10	1,579	-0.63%
2019/02/19	14	14.50	14	14.20	14.05	0	1,646	0.00%
2019/02/14	0	0.00	1	14.10	13.95	-1	1,608	-0.06%
2019/02/13	0	0.00	3	13.82	14.10	-3	1,588	-0.19%
2019/02/12	0	0.00	1	13.40	13.50	-1	1,505	-0.07%
2019/01/16	3	13.20	10	13.25	13.20	-7	1,758	-0.40%
2019/01/15	0	0.00	5	12.90	12.85	-5	1,685	-0.30%
2019/01/14	0	0.00	3	12.75	12.85	-3	1,674	-0.18%
2019/01/11	16	13.05	16	12.95	12.70	0	1,677	0.00%
2019/01/08	0	0.00	3	12.55	12.50	-3	1,679	-0.18%
2019/01/07	3	12.50	0	0.00	12.55	3	1,692	0.18%
2019/01/04	1	12.00	0	0.00	12.20	1	1,715	0.06%
2019/01/03	0	0.00	3	12.60	12.40	-3	1,771	-0.17%
2018/12/28	5	12.60	0	0.00	12.60	5	1,809	0.28%
2018/12/26	4	12.75	4	12.55	12.40	0	1,844	0.00%
2018/12/25	4	12.45	4	12.40	12.40	0	1,899	0.00%
2018/12/21	0	0.00	2	12.40	12.50	-2	1,930	-0.10%
2018/12/20	1	12.60	0	0.00	12.35	1	1,940	0.05%
2018/12/19	5	13.08	0	0.00	12.80	5	1,951	0.26%
2018/12/18	1	13.00	0	0.00	12.90	1	1,978	0.05%
2018/12/17	0	0.00	2	13.20	13.20	-2	2,095	-0.10%
2018/12/12	10	13.35	5	13.45	13.35	5	2,226	0.22%
2018/12/11	0	0.00	1	13.35	13.30	-1	2,401	-0.04%
2018/12/06	0	0.00	3	13.15	13.10	-3	2,479	-0.12%
2018/12/05	0	0.00	15	13.57	13.75	-15	2,485	-0.60%
2018/12/03	0	0.00	3	13.80	13.85	-3	2,503	-0.12%
2018/11/30	3	13.50	0	0.00	13.45	3	2,462	0.12%
2018/11/28	25	13.59	17	13.47	13.50	8	2,473	0.32%
2018/11/27	0	0.00	2	13.20	13.30	-2	2,451	-0.08%
2018/11/26	0	0.00	1	13.00	13.00	-1	2,470	-0.04%
2018/11/23	3	12.85	2	12.85	12.85	1	2,478	0.04%
2018/11/22	3	12.90	0	0.00	12.80	3	2,529	0.12%
2018/11/21	0	0.00	3	13.10	13.05	-3	2,567	-0.12%
2018/11/20	2	13.30	7	13.10	13.10	-5	2,734	-0.18%
2018/11/19	2	12.80	0	0.00	12.90	2	2,700	0.07%
2018/11/16	9	12.62	6	12.85	12.70	3	2,691	0.11%
2018/11/07	3	12.00	0	0.00	12.25	3	2,845	0.11%
2018/11/06	3	12.20	0	0.00	11.85	3	2,872	0.10%
2018/11/02	15	12.63	10	12.69	12.25	5	3,002	0.17%
2018/10/30	0	0.00	1	11.40	11.40	-1	2,927	-0.03%
2018/10/18	2	11.75	0	0.00	11.75	2	3,185	0.06%
2018/10/16	4	11.85	4	11.65	11.65	0	3,330	0.00%
2018/10/12	1	11.30	1	10.90	11.50	0	3,345	0.00%
2018/10/11	1	11.35	3	11.30	11.30	-2	3,348	-0.06%
2018/10/09	7	12.73	0	0.00	12.55	7	3,334	0.21%
2018/10/05	5	12.70	0	0.00	12.75	5	3,485	0.14%
2018/10/03	0	0.00	10	13.80	13.75	-10	3,499	-0.29%
2018/10/01	10	13.50	0	0.00	13.45	10	3,521	0.28%
2018/09/28	0	0.00	20	13.50	13.45	-20	3,599	-0.56%
2018/09/26	10	13.80	0	0.00	13.70	10	4,038	0.25%
2018/09/21	25	14.10	2	13.75	14.15	23	5,222	0.44%
2018/09/19	3	13.83	8	13.76	13.70	-5	5,119	-0.10%
2018/09/17	51	14.10	38	14.25	14.00	13	5,046	0.26%
2018/09/10	0	0.00	5	13.00	13.00	-5	4,902	-0.10%
2018/09/06	0	0.00	2	14.20	14.25	-2	4,962	-0.04%
2018/09/05	2	14.60	0	0.00	14.35	2	5,044	0.04%
2018/09/04	4	14.55	0	0.00	14.60	4	5,117	0.08%
2018/08/31	6	14.90	6	14.95	14.85	0	5,516	0.00%
2018/08/29	0	0.00	2	14.85	14.90	-2	5,795	-0.03%
2018/08/28	1	14.90	0	0.00	14.80	1	5,863	0.02%
2018/08/27	8	14.89	8	14.99	15.00	0	5,881	0.00%
2018/08/16	4	14.61	3	14.60	14.60	1	7,144	0.01%
2018/08/15	1	14.45	3	14.45	14.30	-2	7,235	-0.03%
2018/08/14	0	0.00	2	15.10	15.10	-2	7,301	-0.03%
2018/08/13	2	14.95	0	0.00	14.80	2	7,387	0.03%
2018/08/08	0	0.00	1	15.65	15.70	-1	7,522	-0.01%
2018/08/07	1	15.70	2	15.70	15.70	-1	7,867	-0.01%
2018/08/03	3	15.50	0	0.00	15.45	3	8,549	0.04%
2018/08/01	0	0.00	1	15.85	15.85	-1	8,657	-0.01%
2018/07/30	2	15.95	0	0.00	15.90	2	8,946	0.02%
2018/07/27	1	16.40	0	0.00	16.40	1	8,896	0.01%
2018/07/26	0	0.00	21	16.46	16.45	-21	8,851	-0.24%
2018/07/25	0	0.00	10	16.50	16.50	-10	8,828	-0.11%
2018/07/23	10	16.19	10	16.16	16.30	0	8,770	0.00%
2018/07/16	1	16.35	12	16.71	16.00	-11	8,603	-0.13%
2018/07/13	21	16.52	0	0.00	16.35	21	8,501	0.25%
2018/07/12	1	15.85	0	0.00	16.30	1	8,446	0.01%
2018/07/11	1	15.95	0	0.00	15.85	1	8,438	0.01%
2018/07/10	2	16.20	0	0.00	16.40	2	8,496	0.02%
2018/07/09	0	0.00	8	15.95	15.95	-8	8,536	-0.09%
2018/07/05	2	17.10	0	0.00	16.35	2	8,428	0.02%
2018/07/04	5	17.62	5	17.27	16.90	0	8,378	0.00%
2018/07/03	31	18.16	49	18.11	17.00	-18	8,024	-0.22%
2018/07/02	1	16.55	1	16.80	16.70	0	7,037	0.00%
2018/06/26	0	0.00	1	14.80	15.15	-1	6,772	-0.01%
2018/06/21	7	15.70	6	15.73	15.50	1	6,700	0.01%
2018/06/20	1	15.35	1	15.35	15.35	0	6,681	0.00%
2018/06/14	20	16.70	0	0.00	16.55	20	6,557	0.30%
2018/06/12	6	17.20	17	16.99	17.20	-11	6,396	-0.17%
2018/06/11	12	17.13	19	17.13	16.95	-7	6,291	-0.11%
2018/06/08	28	17.11	47	17.05	17.00	-19	6,170	-0.31%
2018/06/07	19	16.89	11	16.61	16.45	8	5,851	0.14%
2018/06/06	11	16.49	11	16.75	16.75	0	5,703	0.00%
2018/06/05	1	15.85	1	15.95	15.90	0	5,536	0.00%
2018/06/04	0	0.00	2	16.45	16.20	-2	5,428	-0.04%
2018/06/01	3	16.20	3	16.05	16.20	0	5,385	0.00%
2018/05/31	1	16.85	1	16.40	16.40	0	5,333	0.00%
2018/05/30	11	16.85	14	16.85	16.75	-3	5,218	-0.06%
2018/05/29	11	17.35	9	17.06	16.80	2	5,201	0.04%
2018/05/28	19	17.38	9	17.39	17.45	10	4,999	0.20%
2018/05/25	6	16.65	13	16.75	16.65	-7	4,676	-0.15%
2018/05/24	53	16.86	61	16.41	16.85	-8	4,495	-0.18%
2018/05/23	5	15.90	3	15.85	15.90	2	3,979	0.05%
2018/05/21	43	15.28	8	15.31	15.40	35	3,757	0.93%
2018/05/18	8	14.70	1	14.95	14.65	7	3,614	0.19%
2018/05/17	1	15.10	0	0.00	14.95	1	3,540	0.03%
2018/05/16	5	15.55	3	15.73	15.75	2	3,412	0.06%
2018/05/15	12	16.19	82	16.33	15.90	-70	3,291	-2.13%
2018/05/14	78	15.68	15	15.05	15.75	63	2,946	2.14%
2018/05/11	29	14.43	36	14.49	14.35	-7	2,490	-0.28%
2018/05/10	3	14.00	11	14.05	14.00	-8	2,220	-0.36%
2018/05/09	19	13.87	8	13.80	13.70	11	2,130	0.52%
2018/05/08	0	0.00	2	14.00	13.50	-2	2,053	-0.10%
2018/05/07	20	13.78	13	13.68	13.90	7	1,947	0.36%
2018/05/02	8	12.93	10	12.87	12.90	-2	1,751	-0.11%
2018/04/30	9	12.74	10	12.70	12.55	-1	1,696	-0.06%
2018/04/26	1	12.05	1	11.95	11.70	0	1,608	0.00%
2018/04/25	1	12.10	0	0.00	12.00	1	1,592	0.06%
2018/04/24	0	0.00	96	12.30	12.25	-96	1,571	-6.11%
2018/04/20	1	12.90	4	13.00	12.90	-3	1,533	-0.20%
2018/04/19	0	0.00	2	13.05	13.05	-2	1,554	-0.13%
2018/04/18	0	0.00	2	13.40	13.00	-2	1,552	-0.13%
2018/04/17	0	0.00	10	13.26	13.20	-10	1,537	-0.65%
2018/04/16	2	13.55	1	13.55	13.55	1	1,562	0.06%
2018/04/13	10	13.60	4	13.39	13.35	6	1,479	0.41%
2018/04/12	0	0.00	6	12.80	12.80	-6	1,434	-0.42%
2018/04/10	16	13.11	15	12.78	12.95	1	1,452	0.07%
2018/03/30	14	13.07	12	12.92	12.80	2	1,453	0.14%
2018/03/21	8	13.15	8	13.28	13.05	0	1,758	0.00%
2018/03/20	0	0.00	3	12.87	13.00	-3	1,744	-0.17%
2018/03/08	41	13.15	0	0.00	13.15	41	1,762	2.33%
2018/03/07	0	0.00	11	12.95	13.15	-11	1,749	-0.63%
2018/03/06	60	13.10	1	13.15	12.90	59	1,734	3.40%
2018/03/02	1	12.95	12	12.95	12.95	-11	1,760	-0.62%
2018/03/01	20	12.60	20	12.60	12.60	0	1,659	0.00%
2018/02/27	2	12.70	10	12.50	12.45	-8	1,673	-0.48%
2018/02/26	14	12.70	35	12.55	12.70	-21	1,674	-1.25%
2018/02/23	12	12.62	0	0.00	12.35	12	1,661	0.72%
2018/02/06	0	0.00	1	11.95	11.15	-1	1,809	-0.06%
2018/02/05	10	12.20	0	0.00	12.30	10	1,856	0.54%
2018/02/02	1	12.70	0	0.00	12.65	1	1,894	0.05%
2018/01/29	1	13.00	0	0.00	13.00	1	2,106	0.05%
2018/01/17	0	0.00	1	12.90	12.85	-1	2,995	-0.03%
2018/01/16	2	12.80	1	12.85	12.80	1	3,168	0.03%
2018/01/12	1	12.95	0	0.00	12.90	1	3,446	0.03%
2018/01/11	1	12.85	0	0.00	12.85	1	3,779	0.03%
2018/01/09	1	13.35	0	0.00	13.40	1	4,238	0.02%
2018/01/08	1	13.55	2	13.78	13.50	-1	4,352	-0.02%
2018/01/05	0	0.00	1.3	13.35	13.45	-1.3	4,444	-0.03%
2018/01/04	1	13.30	0	0.00	13.40	1	4,446	0.02%