精成科 (6191)-凱基-市政券商分點個股進出

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
69.5
漲跌
▲1.7
漲幅
+2.51%
成交量
3,371張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精成科 (6191)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/23	0	66.50	0	0.00	67.80	0	5,208	0.00%
2024/04/22	0	69.35	0	0.00	67.20	0	5,212	0.00%
2024/04/19	3	70.53	1	70.60	70.40	2	5,171	0.04%
2024/04/18	0	70.00	0	0.00	71.00	0	5,113	0.00%
2024/04/17	0	69.70	0	0.00	70.00	0	5,085	0.00%
2024/04/16	0	0.00	3	69.10	69.00	-3	5,072	-0.06%
2024/04/11	2	70.10	0	0.00	70.80	2	4,920	0.04%
2024/04/10	3	70.87	0	0.00	70.50	3	4,923	0.06%
2024/04/09	3	71.90	0	0.00	72.20	3	4,895	0.06%
2024/04/08	0	0.00	1.8	71.50	71.90	-1.8	4,898	-0.04%
2024/04/03	3	71.97	9	72.03	72.00	-6	4,898	-0.12%
2024/04/02	3	72.80	0	0.00	72.60	3	4,894	0.06%
2024/03/29	1	73.60	4	73.10	72.70	-3	4,908	-0.06%
2024/03/28	4	74.95	47	74.40	73.70	-43	4,829	-0.89%
2024/03/27	4	72.73	1	73.20	73.20	3	4,646	0.06%
2024/03/26	0.1	70.80	1	70.80	69.40	-1	4,591	-0.02%
2024/03/25	1.3	71.34	0	72.00	71.20	1.3	4,596	0.03%
2024/03/22	7.1	71.77	19	72.33	71.40	-11.9	4,705	-0.25%
2024/03/21	24	75.14	8	74.49	73.60	16	4,720	0.34%
2024/03/20	11	73.42	43	74.28	76.10	-32	4,459	-0.72%
2024/03/19	1	69.20	5	69.60	69.20	-4	3,975	-0.10%
2024/03/18	8	66.60	0	0.00	66.40	8	3,794	0.21%
2024/03/12	1	65.00	0	0.00	64.60	1	3,825	0.03%
2024/03/11	9	63.54	0	0.00	63.50	9	3,882	0.23%
2024/03/08	0	0.00	1	64.70	64.10	-1	3,929	-0.03%
2024/03/07	3	67.60	5	67.60	67.60	-2	3,999	-0.05%
2024/03/05	0	0.00	23	68.35	68.70	-23	4,495	-0.51%
2024/03/04	0	0.00	1	66.30	66.30	-1	4,448	-0.02%
2024/02/29	2	65.65	6	65.80	65.30	-4	4,433	-0.09%
2024/02/27	1	67.60	30	67.63	66.30	-29	4,396	-0.66%
2024/02/26	0	0.00	31	67.34	67.50	-31	4,382	-0.71%
2024/02/23	3	68.23	0	0.00	68.10	3	4,407	0.07%
2024/02/22	3	68.40	0	0.00	68.10	3	4,525	0.07%
2024/02/21	4	68.80	0	0.00	68.90	4	4,550	0.09%
2024/02/20	3	69.27	0	0.00	69.30	3	4,590	0.07%
2024/02/15	30	67.67	3	66.80	69.20	27	4,553	0.59%
2024/02/05	0	0.00	0.6	64.20	64.30	-0.6	4,455	-0.01%
2024/02/02	3	64.60	0	0.00	64.70	3	4,505	0.07%
2024/01/30	1	64.40	0	0.00	64.30	1	4,625	0.02%
2024/01/26	0	0.00	3	64.90	64.80	-3	4,802	-0.06%
2024/01/25	3	63.70	1	63.50	63.50	2	5,147	0.04%
2024/01/24	1	65.80	2	65.65	64.70	-1	5,724	-0.02%
2024/01/23	0	0.00	1	65.20	65.80	-1	5,960	-0.02%
2024/01/22	1	64.70	11	65.55	64.90	-10	5,958	-0.17%
2024/01/18	3	64.90	20	64.35	65.10	-17	5,978	-0.28%
2024/01/16	0	0.00	1	65.30	65.50	-1	5,952	-0.02%
2024/01/15	25	65.28	0	0.00	65.00	25	5,946	0.42%
2024/01/10	0.1	62.00	0	0.00	62.90	0.1	6,019	0.00%
2024/01/05	11	64.70	2	64.80	64.50	9	6,074	0.15%
2024/01/04	2	65.00	0	0.00	65.10	2	6,078	0.03%
2024/01/03	0	0.00	7	65.29	65.10	-7	6,124	-0.11%
2024/01/02	1	64.20	0	0.00	65.20	1	6,245	0.02%
2023/12/28	0	0.00	2	64.00	63.70	-2	6,278	-0.03%
2023/12/27	5	64.36	0	0.00	64.30	5	6,348	0.08%
2023/12/22	0	0.00	1	64.20	64.90	-1	6,298	-0.02%
2023/12/21	0	0.00	1	64.10	64.00	-1	6,269	-0.02%
2023/12/19	1.1	64.80	0	0.00	65.30	1.1	6,272	0.02%
2023/12/18	10	69.64	4	70.35	68.00	6	6,152	0.10%
2023/12/15	17	74.45	16	73.86	72.90	1	6,063	0.02%
2023/12/14	9	72.79	27	73.20	73.40	-18	5,987	-0.30%
2023/12/13	1	71.40	2	70.80	71.10	-1	5,957	-0.02%
2023/12/12	0	0.00	7	70.20	70.30	-7	6,040	-0.12%
2023/12/11	0	0.00	1	71.50	70.70	-1	6,083	-0.02%
2023/12/08	14	71.99	8	72.38	72.20	6	6,121	0.10%
2023/12/07	1	71.10	0	0.00	71.50	1	6,167	0.02%
2023/12/06	2	70.85	0	0.00	71.00	2	6,245	0.03%
2023/12/05	8	68.00	1	69.20	70.00	7	6,364	0.11%
2023/12/04	2	70.90	1	72.20	70.10	1	6,681	0.01%
2023/12/01	5	70.22	6	70.03	70.50	-1	6,663	-0.02%
2023/11/30	27	66.25	15.5	67.81	69.00	11.5	6,466	0.18%
2023/11/29	1	64.20	0	0.00	64.20	1	6,214	0.02%
2023/11/24	8	61.59	0	0.00	61.50	8	6,290	0.13%
2023/11/23	2	61.70	0	0.00	61.50	2	6,357	0.03%
2023/11/22	1	61.80	9	62.06	61.80	-8	6,400	-0.12%
2023/11/21	4.1	65.41	5	65.32	62.80	-0.9	6,460	-0.01%
2023/11/17	0	0.00	9	64.10	64.50	-9	6,575	-0.14%
2023/11/16	1	62.80	0	0.00	63.10	1	6,614	0.02%
2023/11/15	3	63.73	0	0.00	63.30	3	6,703	0.04%
2023/11/13	0	0.00	1	62.00	61.90	-1	6,837	-0.01%
2023/11/09	0	0.00	6	63.00	63.40	-6	7,017	-0.09%
2023/11/07	0	0.00	2	64.50	63.40	-2	7,139	-0.03%
2023/11/06	0	0.00	1	63.50	64.00	-1	7,240	-0.01%
2023/11/03	3	63.80	17	63.68	62.40	-14	7,229	-0.19%
2023/11/02	13	64.16	13	64.65	63.90	0	7,160	0.00%
2023/11/01	25	59.89	29	62.88	61.20	-4	6,866	-0.06%
2023/10/31	15	61.47	3	59.97	61.60	12	6,314	0.19%
2023/10/30	0	0.00	1	56.50	56.00	-1	6,142	-0.02%
2023/10/24	0	0.00	1	55.50	55.70	-1	6,364	-0.02%
2023/10/19	21	54.71	0	0.00	55.00	21	6,661	0.32%
2023/10/18	1	53.50	2	54.00	54.30	-1	6,673	-0.01%
2023/10/17	3.1	55.84	0	0.00	55.40	3.1	6,673	0.05%
2023/10/13	0.1	56.60	0	0.00	56.60	0.1	7,113	0.00%
2023/10/12	1	58.10	0	0.00	58.00	1	7,355	0.01%
2023/10/11	1.1	57.76	2	57.40	57.40	-0.9	7,465	-0.01%
2023/10/06	4	59.28	6	60.90	57.80	-2	7,486	-0.03%
2023/10/05	3	62.23	4	62.30	61.90	-1	7,397	-0.01%
2023/10/04	4	62.10	0	0.00	62.70	4	7,446	0.05%
2023/10/03	3	63.80	0	0.00	63.10	3	7,513	0.04%
2023/10/02	2	64.00	4	63.73	64.60	-2	7,555	-0.03%
2023/09/28	0	0.00	3	61.90	62.00	-3	7,521	-0.04%
2023/09/26	2.2	62.65	0	0.00	62.20	2.2	7,565	0.03%
2023/09/25	3	62.23	2	62.20	62.20	1	7,573	0.01%
2023/09/22	2	58.65	4	57.85	59.60	-2	7,532	-0.03%
2023/09/21	3	60.17	0	0.00	59.60	3	7,598	0.04%
2023/09/20	2	61.60	3	61.30	61.30	-1	7,734	-0.01%
2023/09/18	1	62.50	0	0.00	62.30	1	7,809	0.01%
2023/09/15	2	62.00	0	0.00	61.90	2	7,808	0.03%
2023/09/14	1	61.40	1	61.70	61.80	0	7,723	0.00%
2023/09/13	0	0.00	2	60.40	60.40	-2	7,665	-0.03%
2023/09/12	0	0.00	2	60.25	59.40	-2	7,623	-0.03%
2023/09/08	4	61.75	6	61.68	61.00	-2	7,459	-0.03%
2023/09/07	8	61.35	4	61.80	60.90	4	7,295	0.05%
2023/09/06	6	59.73	2	59.80	60.50	4	6,934	0.06%
2023/09/05	2	58.20	2	58.00	58.60	0	6,852	0.00%
2023/09/01	3	55.70	0	0.00	55.60	3	6,899	0.04%
2023/08/29	2	54.65	0.1	55.00	55.10	1.9	6,913	0.03%
2023/08/28	0	0.00	1	56.80	55.90	-1	6,888	-0.01%
2023/08/25	2	57.00	2	57.35	57.40	0	6,919	0.00%
2023/08/24	0	0.00	3	55.50	55.90	-3	6,840	-0.04%
2023/08/23	1	58.80	0	0.00	58.80	1	6,610	0.02%
2023/08/22	4	58.58	5	58.38	58.80	-1	6,650	-0.02%
2023/08/21	5	56.30	4.1	56.14	58.00	0.9	6,629	0.01%
2023/08/18	1	55.80	12	55.90	55.80	-11	6,599	-0.17%
2023/08/17	1	54.00	1	55.20	56.20	0	6,552	0.00%
2023/08/16	2	53.95	3	53.53	54.10	-1	6,509	-0.02%
2023/08/15	2	53.50	1	53.30	53.40	1	6,428	0.02%
2023/08/14	0.1	51.80	0.2	51.10	51.70	-0.1	6,322	0.00%
2023/08/11	13	51.98	11	52.16	52.10	2	6,321	0.03%
2023/08/10	7	51.71	5	52.00	52.10	2	6,240	0.03%
2023/08/09	0	0.00	0.9	51.80	51.80	-0.9	6,149	-0.01%
2023/08/08	12	51.61	0	0.00	51.60	12	6,153	0.20%
2023/08/07	0	0.00	2	50.60	50.90	-2	6,165	-0.03%
2023/08/04	0	0.00	0.1	48.13	49.05	-0.1	6,241	0.00%
2023/08/02	4	48.51	0	0.00	48.25	4	6,212	0.06%
2023/08/01	1	50.20	5	50.52	50.40	-4	6,216	-0.06%
2023/07/31	2	51.20	1	51.90	51.30	1	6,527	0.02%
2023/07/28	5	49.75	11	49.55	51.20	-6	6,583	-0.09%
2023/07/27	13	50.72	0	0.00	50.70	13	6,498	0.20%
2023/07/26	1	50.80	2	51.50	51.10	-1	6,442	-0.02%
2023/07/25	3	51.30	16.5	50.68	51.40	-13.5	6,337	-0.21%
2023/07/24	14	48.37	4	49.25	49.10	10	6,126	0.16%
2023/07/21	4	47.68	3	48.30	48.45	1	6,069	0.02%
2023/07/20	3	48.07	1	48.90	48.20	2	6,029	0.03%
2023/07/19	6	48.47	7	48.80	48.10	-1	5,952	-0.02%
2023/07/18	6	49.36	4	49.85	50.80	2	5,773	0.03%
2023/07/17	3	52.20	3	52.70	52.50	0	5,479	0.00%
2023/07/14	2	49.45	1	48.80	49.45	1	5,214	0.02%
2023/07/13	0.1	47.80	0.1	47.40	47.95	-0.1	5,110	0.00%
2023/07/12	2	47.85	3	48.13	47.50	-1	5,038	-0.02%
2023/07/11	2	47.28	2	47.05	47.30	0	4,997	0.00%
2023/07/10	1	45.85	0	0.00	46.05	1	4,919	0.02%
2023/07/07	3.6	47.03	2	47.03	47.30	1.6	4,812	0.03%
2023/07/06	2	48.20	0	0.00	48.20	2	4,772	0.04%
2023/07/04	19	47.29	0	0.00	47.05	19	4,681	0.41%
2023/07/03	1	47.35	60	46.93	47.20	-59	4,655	-1.27%
2023/06/30	60	45.95	0	0.00	45.90	60	4,678	1.28%
2023/06/29	1	45.80	8.1	46.22	46.20	-7.1	4,640	-0.15%
2023/06/28	6.2	45.81	2	46.68	46.80	4.2	4,514	0.09%
2023/06/27	5	44.25	7	43.94	44.50	-2	4,337	-0.05%
2023/06/26	1	43.70	0	0.00	44.15	1	4,197	0.02%
2023/06/21	3	43.25	51	43.29	43.20	-48	4,175	-1.15%
2023/06/20	1	41.90	0	0.00	42.20	1	4,117	0.02%
2023/06/19	2	41.95	0	0.00	42.15	2	4,180	0.05%
2023/06/16	1	42.20	0	0.00	42.35	1	4,337	0.02%
2023/06/13	0	0.00	31	41.81	42.25	-31	4,282	-0.72%
2023/06/09	0	0.00	1	41.45	42.20	-1	4,246	-0.02%
2023/06/08	0	0.00	0.9	41.55	41.65	-0.9	4,211	-0.02%
2023/06/06	1	40.60	0	0.00	40.60	1	4,037	0.02%
2023/06/05	0	0.00	1	40.40	40.45	-1	4,008	-0.02%
2023/06/02	0	0.00	3	39.80	39.70	-3	3,934	-0.08%
2023/05/31	0	0.00	65	39.07	39.15	-65	3,925	-1.66%
2023/05/30	0	0.00	0.9	39.60	39.55	-0.9	3,822	-0.02%
2023/05/29	0	0.00	1	39.75	39.75	-1	3,788	-0.03%
2023/05/26	0	0.00	32	39.74	39.15	-32	3,754	-0.85%
2023/05/25	0	0.00	1	39.95	40.20	-1	3,676	-0.03%
2023/05/24	2	39.50	0	0.00	39.60	2	3,587	0.06%
2023/05/23	0	0.00	33	38.59	38.80	-33	3,503	-0.94%
2023/05/22	6	38.25	0	0.00	38.50	6	3,467	0.17%
2023/05/18	6	37.74	0	0.00	37.75	6	3,357	0.18%
2023/05/17	4	37.74	0	0.00	37.55	4	3,354	0.12%
2023/05/16	0	0.00	1	37.60	37.50	-1	3,265	-0.03%
2023/05/12	20	37.65	4	37.65	37.65	16	3,149	0.51%
2023/05/11	40	37.25	14	37.36	37.15	26	3,069	0.85%
2023/05/10	0	0.00	36	37.09	37.65	-36	2,987	-1.21%
2023/05/08	30	36.95	10	37.35	36.85	20	2,788	0.72%
2023/05/05	37	36.91	17	37.27	36.45	20	2,680	0.75%
2023/05/04	20	35.65	4.3	36.21	37.30	15.7	2,307	0.68%
2023/05/03	2	34.08	0.2	34.05	33.95	1.8	2,159	0.08%
2023/05/02	2	34.10	0	0.00	34.15	2	2,163	0.09%
2023/04/26	0.3	33.00	0	0.00	33.10	0.3	2,137	0.01%
2023/04/19	0	0.00	3	34.07	34.15	-3	2,032	-0.15%
2023/04/14	2	34.20	4	34.30	34.10	-2	1,923	-0.10%
2023/04/13	2	34.05	0	0.00	34.00	2	1,886	0.11%
2023/04/12	0.3	34.20	0	0.00	34.25	0.3	1,864	0.01%
2023/04/11	3	34.25	8	34.31	34.30	-5	1,843	-0.27%
2023/04/10	0	33.95	0	0.00	33.75	0	1,732	0.00%
2023/04/07	0	0.00	2	34.00	33.85	-2	1,708	-0.12%
2023/04/06	6	33.14	5	33.08	33.35	1	1,661	0.06%
2023/03/31	21	33.85	2	33.95	33.85	19	1,612	1.18%
2023/03/27	2	33.13	0	0.00	33.05	2	1,428	0.14%
2023/03/23	1	32.95	0	0.00	33.10	1	1,356	0.07%
2023/03/22	0	0.00	0.2	33.05	33.10	-0.2	1,330	-0.02%
2023/03/21	0	0.00	1	33.50	33.50	-1	1,244	-0.08%
2023/03/10	1	31.45	0	0.00	31.35	1	965	0.10%
2023/03/07	0	0.00	1	31.75	31.60	-1	950	-0.11%
2023/03/02	0	0.00	10	29.98	30.00	-10	832	-1.20%
2023/03/01	0	0.00	22	29.80	29.80	-22	828	-2.66%
2023/02/24	0	0.00	1	30.05	30.00	-1	832	-0.12%
2023/02/23	0	0.00	26	30.14	30.20	-26	832	-3.12%
2023/02/22	13	29.47	0	0.00	29.60	13	810	1.60%
2023/02/21	8	29.80	14	29.82	29.75	-6	823	-0.73%
2023/02/20	0	0.00	2	30.03	29.95	-2	842	-0.24%
2023/02/17	0	0.00	2	29.95	29.95	-2	852	-0.23%
2023/02/16	2	29.88	9	29.85	29.85	-7	861	-0.81%
2023/02/15	19	29.85	1	29.80	29.80	18	932	1.93%
2023/02/10	10	29.05	0	0.00	28.85	10	969	1.03%
2023/02/08	8	29.65	0	0.00	29.65	8	1,017	0.79%
2023/02/03	9	29.75	6	29.52	29.60	3	1,154	0.26%
2023/02/02	0	0.00	4	29.45	29.70	-4	1,151	-0.35%
2023/02/01	1	29.30	4	29.35	29.25	-3	1,131	-0.27%
2023/01/31	0	0.00	9	28.70	28.75	-9	1,117	-0.81%
2023/01/30	1	28.35	0	0.00	28.30	1	1,110	0.09%
2023/01/13	1	27.95	0	0.00	27.75	1	1,115	0.09%
2023/01/09	0	0.00	8	28.15	28.10	-8	1,160	-0.69%
2022/12/28	8	27.80	0	0.00	27.60	8	1,231	0.65%
2022/12/26	0	0.00	1	28.05	28.05	-1	1,236	-0.08%
2022/12/22	0	0.00	4	27.95	27.90	-4	1,241	-0.32%
2022/12/21	8	27.80	0	0.00	27.60	8	1,258	0.64%
2022/12/20	4	27.55	1	27.70	27.60	3	1,258	0.24%
2022/12/15	9	28.86	0	0.00	28.95	9	1,271	0.71%
2022/12/12	5	28.95	0	0.00	28.80	5	1,270	0.39%
2022/12/09	0	0.00	6	28.85	28.85	-6	1,271	-0.47%
2022/12/08	0	0.00	1	29.05	28.95	-1	1,259	-0.08%
2022/12/07	1	28.80	0	0.00	28.60	1	1,255	0.08%
2022/12/05	12	30.17	0	0.00	30.10	12	1,227	0.98%
2022/12/02	16	30.20	8	30.55	30.30	8	1,216	0.66%
2022/12/01	8	30.25	0	0.00	30.20	8	1,196	0.67%
2022/11/30	0	0.00	20	29.76	30.05	-20	1,182	-1.69%
2022/11/28	8	29.20	0	0.00	29.20	8	1,167	0.69%
2022/11/25	12	29.52	0	0.00	29.40	12	1,174	1.02%
2022/11/17	0	0.00	22	30.10	30.00	-22	1,185	-1.86%
2022/11/16	18	29.78	0	0.00	29.80	18	1,171	1.54%
2022/11/14	4	29.65	0	0.00	29.75	4	1,151	0.35%
2022/11/09	0	0.00	1	29.40	29.35	-1	1,170	-0.09%
2022/11/03	0	0.00	4.2	28.40	28.95	-4.2	1,200	-0.35%
2022/11/02	0.2	28.00	0	28.00	27.80	0.2	1,169	0.02%
2022/11/01	0	0.00	1	27.20	27.35	-1	1,185	-0.08%
2022/10/25	1	25.40	0	0.00	25.00	1	1,178	0.08%
2022/10/13	0	0.00	1	24.90	23.80	-1	1,199	-0.08%
2022/10/12	1	25.20	0	0.00	25.20	1	1,194	0.08%
2022/09/30	4	24.85	4	25.20	25.35	0	1,220	0.00%
2022/09/28	0	0.00	0	24.45	24.40	0	1,230	0.00%
2022/09/27	0	0.00	7	25.50	25.55	-7	1,230	-0.57%
2022/09/21	0	0.00	2	27.45	27.25	-2	1,302	-0.15%
2022/09/14	0	0.00	1	27.50	27.75	-1	1,377	-0.07%
2022/09/06	0	0.00	4	27.53	27.40	-4	1,689	-0.24%
2022/09/05	2	28.08	2	27.98	27.85	0	1,695	0.00%
2022/08/31	0	0.00	0.4	29.15	29.15	-0.4	1,799	-0.02%
2022/08/30	0	0.00	13	28.75	28.80	-13	1,830	-0.71%
2022/08/29	1	28.45	10	28.35	28.40	-9	1,859	-0.48%
2022/08/26	3	29.30	0	0.00	29.30	3	1,922	0.16%
2022/08/24	1	28.65	0	0.00	28.65	1	2,291	0.04%
2022/08/23	0	0.00	7	28.80	28.65	-7	2,313	-0.30%
2022/08/22	2	28.98	0	0.00	28.95	2	2,322	0.09%
2022/08/19	1	29.35	0	0.00	29.35	1	2,350	0.04%
2022/08/18	1	28.95	0	0.00	29.10	1	2,486	0.04%
2022/08/17	43	28.94	42	29.20	29.40	1	2,493	0.04%
2022/08/16	3	29.18	6	29.20	29.25	-3	2,394	-0.13%
2022/08/15	2	28.75	0	0.00	28.80	2	2,364	0.08%
2022/08/12	4	28.80	0	0.00	28.80	4	2,350	0.17%
2022/08/11	0	0.00	0	29.00	29.00	0	2,333	0.00%
2022/08/09	0.2	27.60	0	0.00	27.45	0.2	2,272	0.01%
2022/07/20	0	0.00	8	29.43	29.15	-8	2,351	-0.34%
2022/07/18	3	28.30	0	0.00	28.65	3	2,392	0.13%
2022/07/11	1	27.15	0	0.00	27.20	1	2,554	0.04%
2022/07/08	1	27.55	0	0.00	27.55	1	3,058	0.03%
2022/07/05	0	0.00	0	27.35	27.10	0	3,222	0.00%
2022/07/01	0	0.00	9	27.79	26.55	-9	3,242	-0.28%
2022/06/30	8	29.20	0	0.00	28.60	8	3,219	0.25%
2022/06/28	1	30.35	0	0.00	30.10	1	3,208	0.03%
2022/06/23	0	0.00	0	30.00	29.75	0	3,278	0.00%
2022/06/22	0	0.00	4	30.15	29.80	-4	3,263	-0.12%
2022/06/20	2	30.75	0	0.00	29.90	2	3,255	0.06%
2022/06/17	1	31.55	0	0.00	31.85	1	3,217	0.03%
2022/06/16	5	33.86	3	34.00	32.35	2	3,187	0.06%
2022/06/15	0	0.00	1	32.65	32.65	-1	3,045	-0.03%
2022/06/13	1	32.00	1	31.65	31.70	0	2,998	0.00%
2022/06/09	21	33.19	20	33.05	33.15	1	2,930	0.03%
2022/06/08	2	33.45	1	33.30	33.35	1	2,911	0.03%
2022/06/07	1	33.05	0	0.00	33.35	1	2,886	0.03%
2022/06/06	0	0.00	1	33.25	33.50	-1	2,857	-0.03%
2022/06/02	8	34.26	27	34.05	34.10	-19	2,810	-0.68%
2022/05/27	1	31.50	0	0.00	31.40	1	2,441	0.04%
2022/05/26	23	31.81	25	32.00	31.80	-2	2,416	-0.08%
2022/05/25	0	0.00	12	31.23	31.35	-12	2,282	-0.53%
2022/05/24	4	30.60	0	0.00	30.35	4	2,291	0.17%
2022/05/19	0	0.00	3	30.40	30.95	-3	2,430	-0.12%
2022/05/18	0	0.00	2	31.23	31.25	-2	2,437	-0.08%
2022/05/17	1	30.65	0	0.00	31.10	1	2,468	0.04%
2022/05/16	0	0.00	16	30.05	30.20	-16	2,468	-0.65%
2022/05/13	0	0.00	8	29.45	29.45	-8	2,470	-0.32%
2022/05/12	24	29.09	0	0.00	28.85	24	2,487	0.96%
2022/05/11	8	29.45	8	29.78	29.60	0	2,477	0.00%
2022/05/09	8	30.65	0	0.00	30.55	8	2,480	0.32%
2022/04/29	0	32.70	5	32.80	32.75	-5	2,506	-0.20%
2022/04/28	0	32.45	2	32.45	32.40	-2	2,513	-0.08%
2022/04/27	5	31.02	5	31.45	31.35	0	2,459	0.00%
2022/04/25	8	32.34	5	32.18	32.00	3	2,458	0.12%
2022/04/22	5	34.10	4	33.73	33.60	1	2,462	0.04%
2022/04/21	0	0.00	3	33.85	33.75	-3	2,474	-0.12%
2022/04/19	0	0.00	0	33.00	32.95	0	2,446	0.00%
2022/04/18	5	33.32	0	0.00	32.70	5	2,459	0.20%
2022/04/15	14	33.83	7	33.74	33.95	7	2,426	0.29%
2022/04/14	21	34.51	27	34.85	34.30	-6	2,404	-0.25%
2022/04/13	0	0.00	7	32.70	33.90	-7	1,924	-0.36%
2022/04/12	9	31.16	2	30.55	30.85	7	1,836	0.38%
2022/04/07	1	33.05	0	0.00	32.20	1	1,863	0.05%
2022/04/06	1	33.35	0	0.00	33.35	1	1,866	0.05%
2022/03/31	5	34.21	0	0.00	34.10	5	2,197	0.23%
2022/03/30	0	0.00	3	34.60	34.55	-3	2,310	-0.13%
2022/03/29	3	34.70	0	0.00	34.10	3	2,298	0.13%
2022/03/28	1	34.05	1	34.75	34.80	0	2,305	0.00%
2022/03/24	3	34.17	0	0.00	34.35	3	2,329	0.13%
2022/03/23	0	0.00	4	34.55	34.55	-4	2,362	-0.17%
2022/03/18	1	33.55	0	0.00	33.55	1	2,528	0.04%
2022/03/16	1	33.15	0	0.00	33.15	1	2,700	0.04%
2022/03/08	0.2	33.90	0	0.00	33.15	0.2	4,042	0.01%
2022/03/07	4	34.08	0	0.00	34.10	4	4,088	0.10%
2022/03/04	0	35.45	0	0.00	35.25	0	4,085	0.00%
2022/02/25	5	35.50	0	0.00	35.65	5	4,343	0.12%
2022/02/24	1	35.50	5	36.20	35.35	-4	4,384	-0.09%
2022/02/17	0	0.00	5	35.81	35.70	-5	4,699	-0.11%
2022/02/15	1	35.05	0	0.00	34.65	1	4,766	0.02%
2022/02/14	0	37.25	0	0.00	34.95	0	4,786	0.00%
2022/02/11	1	35.70	2	35.70	35.70	-1	4,842	-0.02%
2022/02/09	2	35.88	1	36.15	36.25	1	4,881	0.02%
2022/02/08	0	0.00	2	36.40	36.40	-2	4,932	-0.04%
2022/02/07	2	35.85	0	0.00	35.95	2	5,065	0.04%
2022/01/25	3	35.23	0	0.00	35.10	3	5,340	0.06%
2022/01/21	2	35.93	1	36.00	35.90	1	5,403	0.02%
2022/01/20	1	36.70	0	0.00	36.70	1	5,523	0.02%
2022/01/18	0	0.00	1	36.55	36.55	-1	5,639	-0.02%
2022/01/17	1	36.70	2	36.60	36.80	-1	5,628	-0.02%
2022/01/14	3.2	35.37	5	35.66	35.50	-1.8	5,606	-0.03%
2022/01/13	0	0.00	1	36.25	36.20	-1	5,596	-0.02%
2022/01/12	0	0.00	5	36.15	36.20	-5	5,610	-0.09%
2022/01/11	0	36.80	15	36.45	36.40	-15	5,642	-0.27%
2022/01/07	1	36.95	5	37.05	36.95	-4	5,646	-0.07%
2022/01/05	22	37.97	28	37.64	37.65	-6	5,650	-0.11%
2022/01/04	5	38.40	0	0.00	38.05	5	5,657	0.09%
2022/01/03	6.2	38.65	12	38.28	38.20	-5.8	5,697	-0.10%
2021/12/30	6	38.48	10	38.64	38.60	-4	5,768	-0.07%
2021/12/29	4	38.98	26	38.83	38.95	-22	5,828	-0.38%
2021/12/28	5	39.25	13	39.30	39.10	-8	5,831	-0.14%
2021/12/27	20.1	38.87	23.9	39.14	39.00	-3.8	5,740	-0.07%
2021/12/24	51	38.18	19.6	38.27	38.20	31.4	5,696	0.55%
2021/12/23	0	0.00	0	37.68	37.55	0	5,638	0.00%
2021/12/22	1	37.65	0	0.00	37.30	1	5,653	0.02%
2021/12/21	6	37.42	12	37.28	37.40	-6	5,647	-0.11%
2021/12/20	1	37.00	8.9	37.72	37.65	-7.9	5,633	-0.14%
2021/12/17	5	37.11	1	37.15	37.05	4	5,606	0.07%
2021/12/16	0	0.00	3	37.40	37.45	-3	5,577	-0.05%
2021/12/15	14	37.39	4	37.50	37.45	10	5,545	0.18%
2021/12/14	7	37.34	13	37.42	37.25	-6	5,515	-0.11%
2021/12/13	4	38.39	0	0.00	38.25	4	5,440	0.07%
2021/12/10	7	38.87	27	39.10	38.85	-20	5,412	-0.37%
2021/12/09	58	40.22	33	39.77	39.65	25	5,331	0.47%
2021/12/08	42	40.47	58.6	40.67	41.60	-16.6	5,041	-0.33%
2021/12/07	4	38.99	38	39.08	38.75	-34	4,536	-0.75%
2021/12/06	11	38.95	10.7	38.71	38.40	0.3	4,408	0.01%
2021/12/03	1	38.10	27	38.68	38.65	-26	4,258	-0.61%
2021/12/02	15	38.00	3	38.35	37.70	12	4,195	0.29%
2021/12/01	24	38.02	39	38.09	38.20	-15	4,204	-0.36%
2021/11/29	21	36.75	10	36.76	36.80	11	4,188	0.26%
2021/11/26	19.1	38.06	2	37.53	37.35	17.1	4,199	0.41%
2021/11/25	23.2	39.04	7	38.54	38.35	16.2	4,177	0.39%
2021/11/24	24	38.23	49.6	38.41	38.50	-25.6	4,211	-0.61%
2021/11/23	5.2	38.28	27.2	37.89	37.50	-22	4,181	-0.53%
2021/11/22	17	37.89	13	37.97	38.00	4	4,188	0.10%
2021/11/19	32.6	37.59	1	37.95	37.20	31.6	4,210	0.75%
2021/11/18	46.4	38.45	65	38.61	37.85	-18.6	4,200	-0.44%
2021/11/17	10	37.73	8	38.06	37.75	2	4,074	0.05%
2021/11/16	23	38.09	13.2	37.87	37.60	9.8	4,151	0.24%
2021/11/15	41	38.06	32	38.18	38.40	9	4,129	0.22%
2021/11/12	6	37.23	12	37.23	37.40	-6	4,175	-0.14%
2021/11/11	17	37.64	7	37.49	37.30	10	4,281	0.23%
2021/11/10	5.2	37.84	21	37.92	37.85	-15.8	4,364	-0.36%
2021/11/09	5	37.65	2	37.25	37.25	3	4,589	0.07%
2021/11/08	6	37.30	7	37.09	37.00	-1	4,764	-0.02%
2021/11/05	8	37.98	0.9	37.00	37.10	7.1	4,832	0.15%
2021/11/04	11	37.57	29.9	37.91	38.00	-18.9	4,843	-0.39%
2021/11/03	15	36.55	16	36.83	36.85	-1	4,895	-0.02%
2021/11/02	17.1	36.46	27	36.43	35.60	-9.9	4,847	-0.20%
2021/11/01	10.1	35.35	7	35.41	35.40	3.1	4,760	0.06%
2021/10/29	12	34.91	16	35.22	35.35	-4	4,908	-0.08%
2021/10/28	11.1	35.14	28.7	35.27	34.60	-17.6	5,044	-0.35%
2021/10/27	42	33.61	20	34.40	34.75	22	5,276	0.42%
2021/10/26	0.7	32.92	0	0.00	32.75	0.7	5,404	0.01%
2021/10/22	6	32.41	2	32.30	32.25	4	5,605	0.07%
2021/10/21	7.4	33.00	0	0.00	32.85	7.4	5,703	0.13%
2021/10/20	11.5	33.92	5.4	34.17	33.55	6.1	5,783	0.11%
2021/10/12	4	30.11	0	0.00	31.50	4	5,919	0.07%
2021/10/08	4	31.06	10	30.95	30.80	-6	6,082	-0.10%
2021/10/07	2	31.30	0	0.00	31.30	2	7,076	0.03%
2021/10/06	2	31.38	0	0.00	31.10	2	7,813	0.03%
2021/10/04	1	32.00	3	32.42	31.80	-2	8,042	-0.02%
2021/10/01	1	32.90	5	32.20	32.40	-4	8,144	-0.05%
2021/09/29	3	32.50	8	32.78	33.20	-5	8,202	-0.06%
2021/09/28	0	0.00	12	31.98	32.50	-12	8,354	-0.14%
2021/09/27	5	32.80	1	32.80	32.60	4	8,505	0.05%
2021/09/24	17	33.42	12	33.40	33.15	5	9,105	0.05%
2021/09/23	1	32.35	4	31.60	32.35	-3	9,144	-0.03%
2021/09/22	0	0.00	2	31.20	31.05	-2	9,534	-0.02%
2021/09/16	5	30.93	1	30.80	30.90	4	9,729	0.04%
2021/09/14	3	31.45	3	31.40	31.35	0	10,226	0.00%
2021/09/13	0	0.00	1	31.85	31.70	-1	10,307	-0.01%
2021/09/10	1	31.90	3	31.95	31.90	-2	10,396	-0.02%
2021/09/09	1	31.30	0	0.00	31.55	1	10,474	0.01%
2021/09/08	2	30.93	5	31.26	30.85	-3	10,699	-0.03%
2021/09/07	3	31.25	1	31.50	31.55	2	10,766	0.02%
2021/09/06	3	32.42	0	0.00	31.90	3	10,908	0.03%
2021/09/03	2	33.15	2	33.20	33.15	0	10,936	0.00%
2021/09/02	0	0.00	1	33.15	33.10	-1	11,091	-0.01%
2021/09/01	0	0.00	1	33.60	33.65	-1	11,238	-0.01%
2021/08/30	0	0.00	1	33.30	33.35	-1	11,271	-0.01%
2021/08/25	7	33.10	0	0.00	33.10	7	11,338	0.06%
2021/08/23	0	0.00	1	32.85	32.70	-1	11,562	-0.01%
2021/08/18	2	32.65	2	31.35	32.80	0	11,624	0.00%
2021/08/17	1	32.65	1	31.55	31.30	0	11,842	0.00%
2021/08/16	2	32.88	6	32.54	32.75	-4	11,849	-0.03%
2021/08/13	3.2	34.46	4	34.00	33.95	-0.8	11,822	-0.01%
2021/08/12	3	35.40	1	35.15	35.20	2	11,806	0.02%
2021/08/11	10.3	35.71	5	35.59	35.05	5.3	12,117	0.04%
2021/08/10	6	36.53	8	36.68	36.55	-2	12,109	-0.02%
2021/08/09	14.2	36.80	15	36.14	35.95	-0.8	12,111	-0.01%
2021/08/06	22.3	37.23	9	37.51	37.20	13.3	12,112	0.11%
2021/08/05	5	37.21	24	37.11	37.30	-19	11,922	-0.16%
2021/08/04	7	36.52	0	0.00	36.40	7	11,955	0.06%
2021/08/03	4	36.48	2.5	36.36	36.85	1.5	12,084	0.01%
2021/08/02	4.5	36.21	5	36.28	36.40	-0.5	12,072	0.00%
2021/07/30	2	35.70	1	35.95	35.45	1	11,974	0.01%
2021/07/29	6	35.48	11	35.51	35.65	-5	12,025	-0.04%
2021/07/28	8	34.71	6	35.14	35.45	2	12,152	0.02%
2021/07/27	17	36.25	8	36.35	35.65	9	12,288	0.07%
2021/07/26	24	36.85	12.1	36.53	36.75	11.9	12,343	0.10%
2021/07/23	14	35.59	6	35.78	35.55	8	12,578	0.06%
2021/07/22	13	34.49	7.3	34.37	34.40	5.7	12,838	0.04%
2021/07/21	6.1	33.91	15	34.00	33.30	-8.9	12,832	-0.07%
2021/07/20	2.1	34.28	0	0.00	34.00	2.1	12,912	0.02%
2021/07/19	2.1	34.90	2	34.85	34.90	0.1	12,937	0.00%
2021/07/16	6	35.47	9.2	35.75	35.35	-3.2	13,121	-0.02%
2021/07/15	17.3	35.12	16	35.35	35.20	1.3	13,165	0.01%
2021/07/14	47	38.56	45	38.26	35.55	2	13,131	0.02%
2021/07/13	26	37.52	44.2	38.05	39.35	-18.2	12,255	-0.15%
2021/07/12	0	0.00	1	35.75	35.80	-1	11,596	-0.01%
2021/07/09	23	35.33	1	35.60	34.90	22	11,514	0.19%
2021/07/08	14	35.33	5	35.71	35.45	9	11,576	0.08%
2021/07/07	10	34.96	1	34.55	34.65	9	11,594	0.08%
2021/07/06	3	35.10	9	35.16	35.05	-6	11,704	-0.05%
2021/07/05	12	35.57	21	35.91	35.80	-9	11,852	-0.08%
2021/07/02	7	34.99	12	35.38	34.95	-5	11,797	-0.04%
2021/07/01	161	36.33	150.1	35.81	34.80	10.9	11,781	0.09%	大買/大賣/
2021/06/30	9.1	33.89	10	34.59	34.75	-0.9	11,284	-0.01%
2021/06/29	66	34.89	94	34.64	34.50	-28	11,136	-0.25%
2021/06/28	34	34.37	3	34.33	34.40	31	10,778	0.29%
2021/06/25	6	33.77	8	33.96	33.40	-2	10,796	-0.02%
2021/06/24	19	34.01	107	34.07	33.95	-88	10,849	-0.81%	大賣/
2021/06/23	107	33.61	10.2	33.73	34.10	96.8	10,711	0.90%	大買/
2021/06/22	3	32.88	3	32.88	32.65	0	10,780	0.00%
2021/06/21	0	0.00	154	32.12	32.30	-154	11,991	-1.28%	大賣/鉅額交易
2021/06/18	3.2	33.23	0	0.00	33.20	3.2	12,188	0.03%
2021/06/17	154	33.69	8.1	33.68	33.65	145.9	12,287	1.19%	大買/鉅額交易
2021/06/16	6.1	32.71	0	0.00	32.80	6.1	12,266	0.05%
2021/06/15	5	32.65	37.2	32.87	33.35	-32.2	12,663	-0.25%
2021/06/11	20.2	32.00	32	32.39	31.95	-11.8	12,703	-0.09%
2021/06/10	12	32.36	4	32.74	32.50	8	12,714	0.06%
2021/06/09	25	32.39	3	32.97	32.25	22	12,670	0.17%
2021/06/08	1	32.00	4	31.93	31.85	-3	12,606	-0.02%
2021/06/07	3	31.25	5	31.68	31.50	-2	12,654	-0.02%
2021/06/04	3	31.57	0	0.00	31.45	3	12,799	0.02%
2021/06/03	1	31.70	5	32.07	32.05	-4	12,866	-0.03%
2021/06/02	4	31.75	0	0.00	31.70	4	12,999	0.03%
2021/06/01	10	33.09	2	32.55	32.65	8	13,120	0.06%
2021/05/31	2	31.50	21	32.30	32.20	-19	13,123	-0.14%
2021/05/28	2	31.50	3.2	31.49	31.50	-1.2	13,203	-0.01%
2021/05/27	0	0.00	1	31.30	30.90	-1	13,926	-0.01%
2021/05/26	5.2	31.03	1	30.95	31.20	4.2	14,731	0.03%
2021/05/25	4	31.29	34	31.60	31.50	-30	14,771	-0.20%
2021/05/21	0	0.00	1	29.50	29.25	-1	15,180	-0.01%
2021/05/20	3	28.78	18	29.30	28.75	-15	15,279	-0.10%
2021/05/19	39	29.58	28	29.51	29.85	11	15,364	0.07%
2021/05/18	2	27.58	8	28.05	28.35	-6	15,190	-0.04%
2021/05/17	8	26.21	7	26.57	25.80	1	15,148	0.01%
2021/05/14	3	28.47	5	28.32	28.45	-2	15,049	-0.01%
2021/05/13	12	28.65	12	28.37	28.35	0	14,977	0.00%
2021/05/12	4	28.69	14	28.17	28.40	-10	15,139	-0.07%
2021/05/11	75	30.79	45	30.52	30.10	30	14,962	0.20%
2021/05/10	8	32.57	0	0.00	32.70	8	14,811	0.05%
2021/05/07	13	32.77	2	32.58	33.40	11	14,822	0.07%
2021/05/06	8	32.38	3	31.85	31.95	5	14,811	0.03%
2021/05/05	17	33.69	8	33.12	32.90	9	14,775	0.06%
2021/05/04	35	33.05	50	33.51	32.80	-15	14,681	-0.10%
2021/05/03	4	34.91	5	35.68	35.30	-1	14,512	-0.01%
2021/04/29	108.4	37.10	93	36.95	35.40	15.4	14,359	0.11%	大買/
2021/04/28	44	35.92	35	36.11	36.70	9	13,913	0.06%
2021/04/27	3	33.97	100	33.94	33.75	-97	13,619	-0.71%
2021/04/26	7	34.54	25	34.56	34.50	-18	13,771	-0.13%
2021/04/23	11.3	34.22	2	34.38	34.50	9.3	13,707	0.07%
2021/04/22	27	35.29	39	33.84	33.50	-12	13,883	-0.09%
2021/04/21	108.2	34.79	8	35.00	35.10	100.2	13,962	0.72%	大買/
2021/04/20	5	34.23	20	34.30	34.25	-15	13,870	-0.11%
2021/04/19	25	33.85	17	33.42	34.05	8	13,816	0.06%
2021/04/16	9	32.81	6	33.00	33.35	3	13,858	0.02%
2021/04/15	10	32.55	2	32.75	32.60	8	13,906	0.06%
2021/04/14	4	32.33	22	32.48	32.15	-18	13,938	-0.13%
2021/04/13	1	33.25	25	32.88	32.80	-24	13,967	-0.17%
2021/04/12	9	33.79	16	33.50	33.45	-7	13,970	-0.05%
2021/04/09	1	34.25	7	34.03	34.10	-6	13,870	-0.04%
2021/04/08	15	33.44	7	33.72	33.55	8	13,661	0.06%
2021/04/07	6.5	32.74	17	32.82	32.85	-10.5	13,537	-0.08%
2021/04/06	1	32.30	3	32.38	32.25	-2	13,476	-0.01%
2021/04/01	13	31.78	3	31.77	31.75	10	13,464	0.07%
2021/03/31	1	32.10	1	32.20	31.70	0	13,526	0.00%
2021/03/30	10	31.89	16	32.02	32.00	-6	13,573	-0.04%
2021/03/29	33	31.27	5	31.28	31.30	28	13,504	0.21%
2021/03/26	14	32.12	29	31.73	31.70	-15	13,511	-0.11%
2021/03/25	54	31.74	31	31.76	31.40	23	13,605	0.17%
2021/03/24	190	32.62	185	32.66	32.70	5	13,600	0.04%	大買/大賣/
2021/03/23	34	30.65	25	30.51	31.00	9	12,386	0.07%
2021/03/22	11	30.10	2	30.05	30.25	9	12,194	0.07%
2021/03/19	3	29.93	12.7	30.35	30.50	-9.7	12,191	-0.08%
2021/03/18	27.5	29.70	368	30.18	30.00	-340.5	12,147	-2.80%	大賣/鉅額交易
2021/03/17	8	29.24	38	29.53	29.10	-30	11,943	-0.25%
2021/03/16	16	28.92	81	28.96	28.80	-65	12,073	-0.54%
2021/03/15	10	28.49	17	29.06	29.00	-7	12,463	-0.06%
2021/03/12	8	28.58	7	28.89	28.60	1	12,568	0.01%
2021/03/11	0	0.00	2	28.58	28.75	-2	13,343	-0.01%
2021/03/10	6	28.98	27	28.74	28.35	-21	13,647	-0.15%
2021/03/09	5	27.65	23	28.02	28.00	-18	13,935	-0.13%
2021/03/08	34	28.09	39	28.48	27.95	-5	13,984	-0.04%
2021/03/05	16	28.78	10	29.00	28.45	6	14,005	0.04%
2021/03/04	7	28.37	19	28.76	28.80	-12	14,031	-0.09%
2021/03/03	42	28.55	14	28.58	28.40	28	14,210	0.20%
2021/03/02	58	29.58	130	29.83	28.70	-72	14,358	-0.50%	大賣/
2021/02/26	38	28.48	26	28.21	28.10	12	13,726	0.09%
2021/02/25	125	26.86	8	27.08	26.95	117	13,054	0.90%	大買/鉅額交易
2021/02/24	23	26.72	11	26.77	26.65	12	13,159	0.09%
2021/02/23	8	27.64	53	27.64	27.40	-45	13,079	-0.34%
2021/02/22	16	26.31	6	26.50	26.55	10	12,617	0.08%
2021/02/19	7	25.91	9.2	25.94	26.15	-2.2	12,705	-0.02%
2021/02/18	3	26.00	12	25.25	26.05	-9	13,038	-0.07%
2021/02/05	6	24.35	0	0.00	24.15	6	13,541	0.04%
2021/02/04	1	24.50	1	24.60	24.35	0	13,579	0.00%
2021/02/03	61	24.74	60	25.07	24.85	1	13,631	0.01%
2021/02/02	0	0.00	1	24.25	24.20	-1	13,605	-0.01%
2021/02/01	0	0.00	8	24.20	23.90	-8	13,654	-0.06%
2021/01/29	10	23.89	0	0.00	23.65	10	13,663	0.07%
2021/01/28	3.2	23.97	7	24.06	24.40	-3.8	13,720	-0.03%
2021/01/27	23	24.00	5	24.20	24.00	18	13,791	0.13%
2021/01/26	3	23.55	0	0.00	23.55	3	14,159	0.02%
2021/01/25	83	23.69	45	23.63	23.90	38	14,129	0.27%
2021/01/22	8	23.85	2	24.00	24.10	6	14,149	0.04%
2021/01/21	3	25.07	0	0.00	24.15	3	14,222	0.02%
2021/01/20	12	24.91	0	0.00	24.75	12	14,240	0.08%
2021/01/19	9	26.25	19	26.34	25.85	-10	14,219	-0.07%
2021/01/18	11	25.63	2	26.15	25.60	9	14,175	0.06%
2021/01/15	21	26.17	22	26.29	26.35	-1	14,279	-0.01%
2021/01/14	7	26.68	19	26.61	27.20	-12	14,786	-0.08%
2021/01/13	0	0.00	2	26.08	25.90	-2	15,460	-0.01%
2021/01/12	2	25.45	2	25.70	25.55	0	15,476	0.00%
2021/01/11	1	26.15	10	26.23	26.25	-9	15,595	-0.06%
2021/01/08	6	25.55	3	25.72	25.60	3	15,511	0.02%
2021/01/07	7	25.42	18	25.76	25.55	-11	15,580	-0.07%
2021/01/06	8	25.61	5	25.17	25.30	3	15,616	0.02%
2021/01/05	17	25.80	3	25.85	26.20	14	15,576	0.09%
2021/01/04	24	25.73	9	25.76	25.50	15	15,507	0.10%
2020/12/31	3	25.25	3	25.28	25.25	0	15,490	0.00%
2020/12/30	5	25.43	8	25.48	25.35	-3	15,492	-0.02%
2020/12/29	14	25.73	1	26.05	25.75	13	15,499	0.08%
2020/12/28	2	25.75	41	25.61	25.75	-39	15,443	-0.25%
2020/12/25	9	25.16	6	25.11	25.10	3	15,368	0.02%
2020/12/24	15	25.29	5	25.35	25.25	10	15,292	0.07%
2020/12/23	6	24.83	22	24.87	24.85	-16	15,214	-0.11%
2020/12/22	7	25.19	6	24.93	24.80	1	15,269	0.01%
2020/12/21	6	25.59	22	25.75	25.70	-16	15,191	-0.11%
2020/12/18	13	26.40	40	25.91	26.50	-27	15,033	-0.18%
2020/12/17	12	25.40	4	25.45	25.40	8	14,779	0.05%
2020/12/16	2	25.78	0	0.00	25.75	2	14,749	0.01%
2020/12/15	1	25.40	3	25.47	25.40	-2	14,713	-0.01%
2020/12/14	7	26.19	0	0.00	26.05	7	14,594	0.05%
2020/12/11	14	26.41	5	26.32	26.10	9	14,537	0.06%
2020/12/10	24	27.31	6	27.17	27.05	18	14,332	0.13%
2020/12/09	11	27.35	11	27.18	27.80	0	14,215	0.00%
2020/12/08	26	26.30	7	26.11	26.15	19	13,847	0.14%
2020/12/07	70	26.89	59	26.77	26.50	11	13,754	0.08%
2020/12/04	12	25.37	5	24.79	25.65	7	12,973	0.05%
2020/12/03	12	25.03	14	25.11	24.50	-2	12,803	-0.02%
2020/12/02	1	24.25	13	24.15	24.15	-12	12,762	-0.09%
2020/12/01	8	23.58	11	23.92	24.20	-3	13,696	-0.02%
2020/11/30	9	23.92	2	24.10	23.70	7	14,329	0.05%
2020/11/27	10	24.08	1	23.90	24.10	9	14,307	0.06%
2020/11/26	4	24.08	25	23.73	24.00	-21	14,206	-0.15%
2020/11/25	9	23.13	4	23.28	23.10	5	13,931	0.04%
2020/11/24	20	23.41	0	0.00	23.25	20	13,896	0.14%
2020/11/23	2	23.45	3	23.60	23.55	-1	13,828	-0.01%
2020/11/20	7	23.37	0	0.00	23.25	7	13,763	0.05%
2020/11/19	4	23.24	0	0.00	23.15	4	13,842	0.03%
2020/11/18	6	23.22	5	23.00	23.10	1	14,019	0.01%
2020/11/17	6	23.60	112	23.55	23.45	-106	14,150	-0.75%	大賣/鉅額交易
2020/11/16	129	23.66	38	23.41	23.95	91	14,077	0.65%	大買/
2020/11/13	10	22.80	0	0.00	22.80	10	13,799	0.07%
2020/11/12	0	0.00	47	22.56	22.40	-47	14,186	-0.33%
2020/11/11	1	22.55	15	22.55	22.65	-14	14,869	-0.09%
2020/11/10	0	0.00	19	22.52	22.25	-19	15,658	-0.12%
2020/11/09	3	22.52	0	0.00	22.40	3	16,236	0.02%
2020/11/05	2	22.40	0	0.00	22.20	2	16,657	0.01%
2020/11/04	3	21.77	7	22.20	22.30	-4	16,608	-0.02%
2020/11/03	11	22.30	5	22.13	22.10	6	16,534	0.04%
2020/11/02	0	0.00	3	22.00	21.90	-3	16,295	-0.02%
2020/10/30	4	21.68	4	22.05	21.65	0	16,540	0.00%
2020/10/29	0	0.00	2	22.35	22.35	-2	16,403	-0.01%
2020/10/28	1	22.30	0	0.00	22.15	1	16,304	0.01%
2020/10/27	4	23.13	18	22.92	22.85	-14	16,142	-0.09%
2020/10/26	12	23.60	42	23.55	22.90	-30	15,990	-0.19%
2020/10/23	22	23.71	6	23.63	23.55	16	15,775	0.10%
2020/10/22	25	24.09	38	23.77	23.75	-13	15,613	-0.08%
2020/10/21	54	23.35	47	23.71	24.45	7	14,920	0.05%
2020/10/20	0	0.00	26	21.97	22.25	-26	14,004	-0.19%
2020/10/19	13	22.35	12	22.24	21.90	1	13,998	0.01%
2020/10/16	0	0.00	2	21.75	21.60	-2	13,910	-0.01%
2020/10/15	24	22.07	7	22.16	21.90	17	13,897	0.12%
2020/10/14	7	21.74	15	21.72	21.80	-8	13,729	-0.06%
2020/10/13	8	21.30	24	21.75	21.30	-16	13,649	-0.12%
2020/10/12	8	21.49	6	21.47	21.25	2	13,585	0.01%
2020/10/08	6	21.28	17	21.33	21.25	-11	13,593	-0.08%
2020/10/07	11	20.95	4	21.20	21.10	7	13,600	0.05%
2020/10/06	0	0.00	2	21.08	20.95	-2	13,778	-0.01%
2020/10/05	21	20.68	2	20.60	20.60	19	13,761	0.14%
2020/09/29	0	0.00	4	19.90	19.75	-4	13,818	-0.03%
2020/09/28	0	0.00	1	19.95	19.75	-1	13,934	-0.01%
2020/09/25	2	18.95	0	0.00	18.95	2	14,248	0.01%
2020/09/24	0	0.00	2	19.85	19.65	-2	14,786	-0.01%
2020/09/22	4	20.36	31	20.15	20.20	-27	14,708	-0.18%
2020/09/21	9	21.02	10	20.80	20.70	-1	14,647	-0.01%
2020/09/18	28	21.17	7	21.29	21.15	21	14,606	0.14%
2020/09/17	0	0.00	4	21.04	21.15	-4	14,567	-0.03%
2020/09/16	2	21.10	5	20.70	20.70	-3	14,510	-0.02%
2020/09/15	6	21.18	9.1	21.21	21.15	-3.1	14,397	-0.02%
2020/09/14	14	21.41	17	20.89	21.10	-3	14,325	-0.02%
2020/09/11	8	20.48	4	20.15	20.15	4	14,108	0.03%
2020/09/10	10	20.75	3	20.98	20.90	7	14,005	0.05%
2020/09/09	3	20.40	10	20.25	20.60	-7	13,882	-0.05%
2020/09/08	14	21.18	3	21.27	20.60	11	13,778	0.08%
2020/09/07	23	22.36	81	21.73	21.15	-58	13,579	-0.43%
2020/09/04	60	22.35	276	21.88	22.50	-216	13,177	-1.64%	大賣/鉅額交易
2020/09/03	251	22.50	14	21.81	22.55	237	12,118	1.96%	大買/鉅額交易
2020/09/02	39	20.58	0	0.00	20.50	39	11,319	0.34%
2020/09/01	48	20.39	11	20.79	20.85	37	11,092	0.33%
2020/08/31	5	19.99	0	0.00	20.00	5	10,852	0.05%
2020/08/28	20	20.00	20	20.29	20.10	0	10,805	0.00%
2020/08/27	12	19.95	11	19.85	19.80	1	10,709	0.01%
2020/08/26	13	20.28	3.5	20.38	20.25	9.5	10,649	0.09%
2020/08/25	1	20.40	36	20.25	20.25	-35	10,562	-0.33%
2020/08/24	26	20.63	8	20.81	20.55	18	10,492	0.17%
2020/08/21	31	20.77	9	20.70	21.00	22	10,543	0.21%
2020/08/20	51	20.12	57	20.32	19.35	-6	10,259	-0.06%
2020/08/19	11	21.50	13.3	20.96	21.45	-2.3	9,813	-0.02%
2020/08/18	36	21.77	33	21.67	21.70	3	9,455	0.03%
2020/08/17	31	21.69	28	21.44	21.70	3	8,947	0.03%
2020/08/14	36	19.73	7	20.39	20.55	29	8,193	0.35%
2020/08/13	22	18.99	30	19.08	19.60	-8	7,372	-0.11%
2020/08/12	21.1	17.14	67	17.32	17.85	-45.9	6,571	-0.70%
2020/08/11	18	16.44	60	16.67	16.55	-42	6,010	-0.70%
2020/08/10	28	16.50	3	16.57	16.55	25	5,991	0.42%
2020/08/07	12	17.10	16	17.37	17.10	-4	5,947	-0.07%
2020/08/06	45	17.06	29.1	17.52	17.15	15.9	5,891	0.27%
2020/08/05	8	17.08	136	16.81	17.00	-128	5,686	-2.25%	大賣/鉅額交易
2020/07/30	10	15.25	8	15.50	15.65	2	5,394	0.04%
2020/07/29	0	0.00	10	15.35	15.20	-10	5,379	-0.19%
2020/07/28	8	15.25	0	0.00	15.10	8	5,383	0.15%
2020/07/27	3	15.95	13	15.90	15.70	-10	5,373	-0.19%
2020/07/24	16	15.67	12	16.08	15.55	4	5,273	0.08%
2020/07/23	0	0.00	9	16.23	16.25	-9	5,194	-0.17%
2020/07/22	0	0.00	31	16.39	16.45	-31	5,113	-0.61%
2020/07/21	0	0.00	1	16.20	16.15	-1	4,957	-0.02%
2020/07/20	3	15.80	0	0.00	16.00	3	4,878	0.06%
2020/07/17	20	16.23	0	0.00	15.90	20	4,837	0.41%
2020/07/16	1	16.10	35	16.27	16.30	-34	4,788	-0.71%
2020/07/15	1	15.80	0	0.00	15.70	1	4,691	0.02%
2020/07/13	7	15.95	78	16.25	16.50	-71	4,581	-1.55%
2020/07/10	37	15.67	13	15.82	15.55	24	4,387	0.55%
2020/07/09	40.1	15.99	26	16.00	15.80	14.1	4,346	0.32%
2020/07/08	7	15.96	80	15.96	16.05	-73	4,320	-1.69%
2020/07/07	132	15.68	0	0.00	15.75	132	4,218	3.13%	大買/鉅額交易
2020/07/06	102	16.29	102	16.29	16.25	0	4,102	0.00%	大買/大賣/
2020/07/03	62	15.76	67	15.84	16.10	-5	3,749	-0.13%
2020/07/02	0	0.00	5	14.60	14.65	-5	3,103	-0.16%
2020/07/01	0	0.00	2	14.20	14.20	-2	3,063	-0.07%
2020/06/29	1	13.95	0	0.00	13.95	1	3,068	0.03%
2020/06/19	5	14.25	2	14.35	14.25	3	3,219	0.09%
2020/06/18	0	0.00	10	14.20	14.20	-10	3,212	-0.31%
2020/06/17	1	14.05	3	14.25	14.05	-2	3,206	-0.06%
2020/06/16	5	14.00	13	14.09	14.15	-8	3,217	-0.25%
2020/06/15	1	13.85	0	0.00	13.75	1	3,278	0.03%
2020/06/11	1	14.30	0	0.00	14.25	1	3,291	0.03%
2020/06/09	3	14.88	2	14.95	14.75	1	3,343	0.03%
2020/06/08	0	0.00	10	14.90	14.80	-10	3,357	-0.30%
2020/06/05	0	0.00	5	14.95	14.85	-5	3,345	-0.15%
2020/06/04	15	14.73	0	0.00	14.75	15	3,345	0.45%
2020/06/03	0	0.00	5	15.05	14.85	-5	3,328	-0.15%
2020/06/02	0	0.00	40	15.09	15.10	-40	3,309	-1.21%
2020/06/01	5	15.12	29	15.17	15.05	-24	3,234	-0.74%
2020/05/29	0	0.00	30	14.87	15.15	-30	3,239	-0.93%
2020/05/28	42	14.83	25	14.87	14.60	17	3,215	0.53%
2020/05/27	10	13.75	45	13.90	14.50	-35	2,900	-1.21%
2020/05/22	1	13.40	0	0.00	13.35	1	2,827	0.04%
2020/05/21	0	0.00	2	13.80	13.70	-2	2,828	-0.07%
2020/05/20	2	13.68	33	13.74	13.60	-31	2,823	-1.10%
2020/05/19	1	13.15	5	13.22	13.40	-4	2,759	-0.14%
2020/05/18	25	13.14	20	13.08	13.10	5	2,743	0.18%
2020/05/15	20	13.28	6	13.35	13.35	14	2,729	0.51%
2020/05/14	54	13.57	0	0.00	13.40	54	2,718	1.99%
2020/05/13	11	13.99	0	0.00	14.00	11	2,666	0.41%
2020/05/12	1	14.15	0	0.00	14.15	1	2,725	0.04%
2020/05/11	2	14.70	45	14.52	14.50	-43	2,716	-1.58%
2020/05/08	0	0.00	110	14.11	13.95	-110	2,612	-4.21%	大賣/鉅額交易
2020/05/07	0	0.00	2	14.00	14.05	-2	2,609	-0.08%
2020/05/06	10	13.80	0	0.00	13.80	10	2,627	0.38%
2020/05/05	2	14.00	2	14.10	13.85	0	2,675	0.00%
2020/05/04	1	13.90	0	0.00	13.90	1	2,703	0.04%
2020/04/30	0	0.00	16	14.25	14.25	-16	2,705	-0.59%
2020/04/28	21	13.91	0	0.00	13.85	21	2,685	0.78%
2020/04/27	0	0.00	10	14.15	14.20	-10	2,725	-0.37%
2020/04/24	0	0.00	3	13.90	13.80	-3	2,692	-0.11%
2020/04/23	7	13.91	5	13.70	13.80	2	2,688	0.07%
2020/04/17	51	14.11	0	0.00	13.85	51	2,667	1.91%
2020/04/16	42	14.05	2	14.10	14.10	40	2,636	1.52%
2020/04/15	0	0.00	4	13.98	14.05	-4	2,660	-0.15%
2020/04/13	2	13.50	0	0.00	13.40	2	2,646	0.08%
2020/04/10	10	13.05	0	0.00	13.30	10	2,646	0.38%
2020/04/09	22	13.15	0	0.00	13.10	22	2,664	0.83%
2020/04/08	32	12.58	13	12.60	12.90	19	2,636	0.72%
2020/04/07	0	0.00	8	12.45	12.40	-8	2,654	-0.30%
2020/04/06	0	0.00	10	12.00	12.15	-10	2,656	-0.38%
2020/03/31	20	11.92	0	0.00	11.80	20	2,698	0.74%
2020/03/20	0	0.00	24	10.74	10.90	-24	2,583	-0.93%
2020/03/19	36	10.13	14	10.27	10.10	22	2,578	0.85%
2020/03/13	1	12.45	0	0.00	12.45	1	2,541	0.04%
2020/03/12	20	13.40	10	13.23	13.00	10	2,460	0.41%
2020/03/09	28	14.93	0	0.00	14.50	28	2,370	1.18%
2020/03/06	8	15.15	0	0.00	15.15	8	2,358	0.34%
2020/03/05	13	15.50	0	0.00	15.50	13	2,348	0.55%
2020/03/04	21	15.56	16	15.57	15.55	5	2,319	0.22%
2020/03/03	34	15.10	43	15.49	15.45	-9	2,240	-0.40%
2020/03/02	12	14.28	12	14.56	14.65	0	2,205	0.00%
2020/02/27	26	14.22	0	0.00	14.10	26	2,181	1.19%
2020/02/25	10	14.50	0	0.00	14.60	10	2,173	0.46%
2020/02/18	10	15.10	0	0.00	15.15	10	2,244	0.45%
2020/02/17	0	0.00	2	15.10	15.15	-2	2,267	-0.09%
2020/02/14	13	15.20	0	0.00	15.25	13	2,306	0.56%
2020/02/13	2	15.60	13	15.54	15.30	-11	2,315	-0.47%
2020/02/05	0	0.00	52	14.49	14.65	-52	2,258	-2.30%
2020/02/04	0	0.00	130	14.26	14.30	-130	2,227	-5.84%	大賣/鉅額交易
2020/01/31	10	14.48	0	0.00	14.60	10	2,271	0.44%
2020/01/30	14	14.95	0	0.00	14.85	14	2,290	0.61%
2020/01/16	1	16.30	0	0.00	16.35	1	2,281	0.04%
2020/01/15	5	16.30	0	0.00	16.30	5	2,347	0.21%
2020/01/10	8	16.50	0	0.00	16.35	8	2,361	0.34%
2020/01/09	10	16.65	0	0.00	16.45	10	2,379	0.42%
2020/01/08	22	16.18	12	16.50	16.50	10	2,340	0.43%
2020/01/07	10	16.65	0	0.00	16.45	10	2,449	0.41%
2020/01/06	10	16.76	1	16.80	16.70	9	2,496	0.36%
2020/01/03	22	17.04	0	0.00	17.10	22	2,475	0.89%
2020/01/02	0	0.00	12	17.25	17.15	-12	2,457	-0.49%
2019/12/31	12	17.16	12	17.45	17.15	0	2,437	0.00%
2019/12/30	0	0.00	16	17.35	17.35	-16	2,399	-0.67%
2019/12/27	16	17.20	87	17.10	17.10	-71	2,378	-2.99%
2019/12/26	9	17.14	22	17.44	17.15	-13	2,370	-0.55%
2019/12/25	0	0.00	37	17.23	17.30	-37	2,331	-1.59%
2019/12/24	12	16.93	0	0.00	16.90	12	2,304	0.52%
2019/12/23	8	16.93	0	0.00	16.90	8	2,308	0.35%
2019/12/19	12	17.05	12	17.38	17.05	0	2,402	0.00%
2019/12/13	11	16.98	20	17.01	16.85	-9	2,549	-0.35%
2019/12/11	0	0.00	1	16.75	16.65	-1	2,517	-0.04%
2019/12/10	1	16.55	0	0.00	16.55	1	2,543	0.04%
2019/12/03	10	16.48	5	16.60	16.60	5	2,798	0.18%
2019/12/02	7	16.49	10	16.55	16.50	-3	2,813	-0.11%
2019/11/29	10	16.90	0	0.00	16.80	10	2,829	0.35%
2019/11/28	34	17.09	0	0.00	17.05	34	2,865	1.19%
2019/11/27	0	0.00	35	17.22	17.25	-35	3,005	-1.16%
2019/11/25	10	16.70	0	0.00	16.75	10	3,047	0.33%
2019/11/22	16	16.88	0	0.00	16.80	16	3,068	0.52%
2019/11/21	8	16.80	0	0.00	16.90	8	3,126	0.26%
2019/11/19	25	17.12	0	0.00	17.10	25	3,220	0.78%
2019/11/18	25	17.27	0	0.00	17.20	25	3,263	0.77%
2019/11/15	16	16.90	5	17.10	17.15	11	3,523	0.31%
2019/11/14	0	0.00	2	16.85	16.75	-2	3,623	-0.06%
2019/11/13	0	0.00	39	16.87	16.65	-39	3,641	-1.07%
2019/11/12	34	16.57	0	0.00	16.65	34	3,623	0.94%
2019/11/11	5	16.55	0	0.00	16.50	5	3,648	0.14%
2019/11/07	4	16.95	3	16.75	16.85	1	3,675	0.03%
2019/11/06	15	17.15	0	0.00	17.00	15	3,689	0.41%
2019/11/05	0	0.00	3	17.30	17.30	-3	3,694	-0.08%
2019/11/01	2	17.25	0	0.00	17.30	2	3,801	0.05%
2019/10/31	15	17.12	5	17.55	17.20	10	3,888	0.26%
2019/10/29	17	17.29	1	17.20	17.10	16	4,101	0.39%
2019/10/28	3	17.35	3	17.25	17.35	0	4,491	0.00%
2019/10/25	36	17.26	4	17.20	17.25	32	4,847	0.66%
2019/10/24	8	17.50	0	0.00	17.55	8	5,018	0.16%
2019/10/23	14	17.51	8	17.95	17.45	6	5,050	0.12%
2019/10/22	2	17.60	1	17.60	17.55	1	5,024	0.02%
2019/10/18	4	17.45	3	17.62	17.45	1	5,098	0.02%
2019/10/17	13	17.67	4	17.64	17.60	9	5,101	0.18%
2019/10/16	29	17.76	3	17.70	17.45	26	5,103	0.51%
2019/10/15	36	17.58	40	17.74	17.70	-4	5,090	-0.08%
2019/10/14	2	17.35	12	17.38	17.45	-10	4,968	-0.20%
2019/10/04	0	0.00	1	16.95	16.85	-1	5,116	-0.02%
2019/09/27	12	16.98	0	0.00	16.95	12	5,152	0.23%
2019/09/26	0	0.00	1	17.45	17.45	-1	5,165	-0.02%
2019/09/25	1	17.55	4	17.58	17.55	-3	5,176	-0.06%
2019/09/24	0	0.00	1	17.80	17.45	-1	5,157	-0.02%
2019/09/23	1	17.80	15	17.79	17.90	-14	5,077	-0.28%
2019/09/20	14	17.30	0	0.00	17.05	14	4,954	0.28%
2019/09/19	14	17.09	14	17.45	17.35	0	4,939	0.00%
2019/09/18	0	0.00	2	17.20	17.15	-2	4,919	-0.04%
2019/09/17	6	17.40	0	0.00	17.40	6	4,944	0.12%
2019/09/16	4	17.50	9	17.65	17.50	-5	4,938	-0.10%
2019/09/12	0	0.00	4	17.40	17.45	-4	4,896	-0.08%
2019/09/11	5	17.09	0	0.00	17.10	5	4,939	0.10%
2019/09/10	1	17.20	0	0.00	17.20	1	4,935	0.02%
2019/09/09	16	17.35	0	0.00	17.20	16	4,941	0.32%
2019/09/05	2	18.05	11	18.07	17.90	-9	4,887	-0.18%
2019/09/04	8	17.73	5	17.75	17.70	3	4,820	0.06%
2019/09/03	1	17.60	2	17.50	17.70	-1	4,833	-0.02%
2019/08/30	0	0.00	17	17.83	17.65	-17	4,754	-0.36%
2019/08/29	2	17.55	0	0.00	17.70	2	4,613	0.04%
2019/08/28	0	0.00	4	17.05	17.15	-4	4,503	-0.09%
2019/08/26	0	0.00	1	17.05	16.95	-1	4,466	-0.02%
2019/08/23	0	0.00	1	17.50	17.40	-1	4,412	-0.02%
2019/08/22	0	0.00	1	17.60	17.40	-1	4,386	-0.02%
2019/08/20	14	17.53	21	17.39	17.10	-7	4,303	-0.16%
2019/08/19	26	17.17	11	17.21	17.20	15	4,031	0.37%
2019/08/15	16	15.77	16	15.95	16.05	0	3,928	0.00%
2019/08/14	0	0.00	15	16.20	16.00	-15	3,928	-0.38%
2019/08/13	0	0.00	1	16.00	15.80	-1	3,906	-0.03%
2019/08/12	0	0.00	73	16.17	16.15	-73	3,897	-1.87%
2019/08/07	1	15.35	3	15.35	15.15	-2	3,955	-0.05%
2019/08/05	55	15.70	0	0.00	15.55	55	4,070	1.35%
2019/08/02	33	15.97	18	16.30	15.90	15	4,036	0.37%
2019/08/01	1	17.40	1	17.20	16.60	0	4,063	0.00%
2019/07/31	1	17.25	0	0.00	17.05	1	3,958	0.03%
2019/07/30	64	17.67	15	17.32	18.10	49	3,798	1.29%
2019/07/29	8	17.30	40	17.12	17.60	-32	3,453	-0.93%
2019/07/26	0	0.00	23	16.28	16.00	-23	3,119	-0.74%
2019/07/24	16	15.68	0	0.00	15.70	16	2,931	0.55%
2019/07/23	15	15.83	23	15.82	15.65	-8	2,973	-0.27%
2019/07/19	5	15.30	0	0.00	15.25	5	2,961	0.17%
2019/07/18	8	15.35	0	0.00	15.15	8	3,010	0.27%
2019/07/16	0	0.00	11	15.30	15.30	-11	3,312	-0.33%
2019/07/12	0	0.00	9	15.13	15.45	-9	3,417	-0.26%
2019/07/10	4	15.15	1	15.15	15.15	3	3,509	0.09%
2019/07/09	20	14.95	20	15.00	15.05	0	3,469	0.00%
2019/07/08	0	0.00	1	14.90	14.95	-1	3,489	-0.03%
2019/07/04	5	14.95	0	0.00	15.10	5	3,538	0.14%
2019/07/03	1	14.90	0	0.00	14.85	1	3,560	0.03%
2019/06/28	0	0.00	3	14.65	14.55	-3	3,598	-0.08%
2019/06/24	3	14.83	0	0.00	14.85	3	3,654	0.08%
2019/06/21	0	0.00	5	14.65	14.70	-5	3,641	-0.14%
2019/06/20	5	14.85	0	0.00	14.70	5	3,649	0.14%
2019/06/19	5	14.70	2	14.70	14.70	3	3,661	0.08%
2019/06/14	5	14.30	0	0.00	14.35	5	3,572	0.14%
2019/06/05	0	0.00	10	14.05	13.85	-10	3,433	-0.29%
2019/05/29	5	13.60	5	13.85	13.65	0	3,411	0.00%
2019/05/23	0	0.00	1	14.35	14.35	-1	3,556	-0.03%
2019/05/22	2	14.65	0	0.00	14.65	2	3,612	0.06%
2019/05/20	0	0.00	2	14.50	14.50	-2	3,558	-0.06%
2019/05/16	5	14.85	0	0.00	14.85	5	3,535	0.14%
2019/05/15	2	15.05	11	15.00	14.90	-9	3,471	-0.26%
2019/05/14	37	14.76	1	15.00	15.00	36	3,483	1.03%
2019/05/10	5	14.50	0	0.00	14.50	5	3,307	0.15%
2019/05/09	5	14.80	0	0.00	14.50	5	3,278	0.15%
2019/05/06	0	0.00	2	14.70	14.60	-2	3,105	-0.06%
2019/05/03	4	14.80	2	14.90	15.00	2	3,006	0.07%
2019/04/30	1	14.45	0	0.00	14.45	1	2,912	0.03%
2019/04/29	0	0.00	20	14.53	14.60	-20	2,888	-0.69%
2019/04/26	10	14.23	5	14.40	14.25	5	2,794	0.18%
2019/04/24	20	14.33	25	14.49	14.40	-5	2,802	-0.18%
2019/04/23	0	0.00	14	14.75	14.85	-14	2,750	-0.51%
2019/04/22	30	15.34	19	15.36	15.15	11	2,729	0.40%
2019/04/19	29	14.40	91	14.56	14.90	-62	2,433	-2.55%
2019/04/18	58	14.29	4	14.25	14.15	54	2,321	2.33%
2019/04/17	0	0.00	94	14.55	14.60	-94	2,288	-4.11%
2019/04/16	20	14.15	2	14.25	14.25	18	2,112	0.85%
2019/04/15	0	0.00	1	14.00	13.95	-1	2,046	-0.05%
2019/04/12	0	0.00	2	14.15	13.95	-2	2,024	-0.10%
2019/04/11	30	13.84	44	13.94	14.00	-14	1,973	-0.71%
2019/04/09	0	0.00	2	13.90	14.05	-2	1,879	-0.11%
2019/04/08	1	13.75	0	0.00	13.80	1	1,858	0.05%
2019/04/03	8	13.70	0	0.00	13.85	8	1,842	0.43%
2019/04/02	0	0.00	1	13.35	13.55	-1	1,762	-0.06%
2019/04/01	0	0.00	1	13.20	13.20	-1	1,719	-0.06%
2019/03/29	0	0.00	32	13.15	13.10	-32	1,678	-1.91%
2019/03/28	6	13.13	2	13.18	13.00	4	1,673	0.24%
2019/03/27	0	0.00	37	13.35	13.30	-37	1,654	-2.24%
2019/03/26	22	13.70	30	13.75	13.55	-8	1,629	-0.49%
2019/03/25	31	13.70	30	13.77	13.65	1	1,597	0.06%
2019/03/22	1	13.95	55	14.11	14.00	-54	1,579	-3.42%
2019/03/21	2	13.95	0	0.00	13.95	2	1,537	0.13%
2019/03/19	52	13.84	43	13.94	13.80	9	1,540	0.58%
2019/03/18	0	13.70	0	0.00	13.70	0	1,512	0.00%
2019/03/15	10	13.60	0	0.00	13.60	10	1,515	0.66%
2019/03/13	13	13.62	0	0.00	13.60	13	1,559	0.83%
2019/03/12	2	13.70	0	0.00	13.75	2	1,578	0.13%
2019/03/08	0	13.50	0	0.00	13.45	0	1,652	0.00%
2019/03/07	0	13.45	0	0.00	13.50	0	1,662	0.00%
2019/03/06	2	13.75	0	0.00	13.75	2	1,683	0.12%
2019/03/04	2	13.75	0	0.00	13.90	2	1,753	0.11%
2019/02/26	30	14.02	0	0.00	13.85	30	1,756	1.71%
2019/02/25	60	14.14	5	14.15	14.10	55	1,747	3.15%
2019/02/22	41	14.32	5	14.44	14.20	36	1,743	2.07%
2019/02/21	29	14.30	0	0.00	14.40	29	1,627	1.78%
2019/02/20	0	0.00	5	14.05	14.05	-5	1,579	-0.32%
2019/02/13	0	0.00	7	13.59	14.10	-7	1,588	-0.44%
2019/02/12	2	13.35	35	13.36	13.50	-33	1,505	-2.19%
2019/01/30	5	13.00	0	0.00	13.00	5	1,516	0.33%
2019/01/18	13	13.05	0	0.00	13.05	13	1,747	0.74%
2019/01/17	5	13.05	0	0.00	13.05	5	1,764	0.28%
2019/01/16	1	13.25	72	13.13	13.20	-71	1,758	-4.04%
2019/01/14	3	12.65	8	12.80	12.85	-5	1,674	-0.30%
2019/01/11	22	12.99	22	12.75	12.70	0	1,677	0.00%
2019/01/10	10	12.65	5	12.80	12.75	5	1,666	0.30%
2019/01/09	35	12.64	0	0.00	12.75	35	1,683	2.08%
2019/01/07	7	12.45	12	12.57	12.55	-5	1,692	-0.30%
2019/01/04	0	0.00	10	12.10	12.20	-10	1,715	-0.58%
2019/01/03	0	0.00	7	12.45	12.40	-7	1,771	-0.40%
2018/12/27	6	12.70	10	12.75	12.60	-4	1,855	-0.22%
2018/12/26	20	12.73	21	12.75	12.40	-1	1,844	-0.05%
2018/12/25	24	12.48	20	12.38	12.40	4	1,899	0.21%
2018/12/20	7	12.45	33	12.65	12.35	-26	1,940	-1.34%
2018/12/18	5	12.90	1	13.10	12.90	4	1,978	0.20%
2018/12/17	40	13.20	26	13.23	13.20	14	2,095	0.67%
2018/12/14	20	13.20	12	13.22	13.20	8	2,102	0.38%
2018/12/13	3	13.30	0	0.00	13.30	3	2,181	0.14%
2018/12/12	31	13.35	6	13.45	13.35	25	2,226	1.12%
2018/12/11	10	13.30	0	0.00	13.30	10	2,401	0.42%
2018/12/10	10	13.43	0	0.00	13.30	10	2,497	0.40%
2018/12/07	31	13.50	60	13.44	13.70	-29	2,492	-1.16%
2018/12/06	30	13.20	10	13.60	13.10	20	2,479	0.81%
2018/12/05	46	13.53	46	13.73	13.75	0	2,485	0.00%
2018/12/04	0	0.00	60	13.85	13.70	-60	2,494	-2.41%
2018/12/03	20	13.78	15	13.82	13.85	5	2,503	0.20%
2018/11/30	26	13.45	0	0.00	13.45	26	2,462	1.06%
2018/11/29	46	13.43	0	0.00	13.35	46	2,479	1.86%
2018/11/28	5	13.60	7	13.51	13.50	-2	2,473	-0.08%
2018/11/27	0	0.00	22	13.05	13.30	-22	2,451	-0.90%
2018/11/26	2	13.00	6	13.05	13.00	-4	2,470	-0.16%
2018/11/23	8	12.85	5	12.90	12.85	3	2,478	0.12%
2018/11/22	17	12.85	5	13.20	12.80	12	2,529	0.47%
2018/11/21	5	13.05	0	0.00	13.05	5	2,567	0.19%
2018/11/20	16	12.96	15	13.27	13.10	1	2,734	0.04%
2018/11/16	13	12.78	2	12.70	12.70	11	2,691	0.41%
2018/11/07	6	11.95	11	12.25	12.25	-5	2,845	-0.18%
2018/11/06	5	11.85	5	12.15	11.85	0	2,872	0.00%
2018/11/05	10	12.05	0	0.00	12.05	10	2,895	0.35%
2018/11/02	9	12.53	6	12.30	12.25	3	3,002	0.10%
2018/11/01	3	12.15	0	0.00	12.15	3	2,947	0.10%
2018/10/19	21	11.48	21	11.53	11.60	0	3,104	0.00%
2018/10/18	24	11.90	24	11.87	11.75	0	3,185	0.00%
2018/10/17	3	11.85	2	11.85	11.75	1	3,220	0.03%
2018/10/16	0	0.00	39	11.79	11.65	-39	3,330	-1.17%
2018/10/15	0	0.00	67	11.57	11.50	-67	3,340	-2.01%
2018/10/12	30	11.14	0	0.00	11.50	30	3,345	0.90%
2018/10/11	78	11.33	0	0.00	11.30	78	3,348	2.33%
2018/10/09	2	12.65	2	12.70	12.55	0	3,334	0.00%
2018/10/05	7	13.11	42	12.71	12.75	-35	3,485	-1.00%
2018/10/03	31	13.75	92	13.71	13.75	-61	3,499	-1.74%
2018/10/01	3	13.40	0	0.00	13.45	3	3,521	0.09%
2018/09/26	5	13.75	0	0.00	13.70	5	4,038	0.12%
2018/09/25	23	13.87	0	0.00	13.85	23	5,006	0.46%
2018/09/21	2	14.00	2	14.05	14.15	0	5,222	0.00%
2018/09/19	2	14.00	5	13.95	13.70	-3	5,119	-0.06%
2018/09/18	5	13.55	0	0.00	13.55	5	5,063	0.10%
2018/09/17	21	14.05	6	14.15	14.00	15	5,046	0.30%
2018/09/14	5	13.65	28	13.60	14.05	-23	4,885	-0.47%
2018/09/12	0	0.00	1	13.00	12.90	-1	4,829	-0.02%
2018/09/11	20	12.98	40	13.03	13.25	-20	4,876	-0.41%
2018/09/10	10	13.10	2	13.00	13.00	8	4,902	0.16%
2018/09/07	26	13.76	11	13.64	13.55	15	4,913	0.31%
2018/09/06	5	14.25	0	0.00	14.25	5	4,962	0.10%
2018/09/05	54	14.56	28	14.70	14.35	26	5,044	0.52%
2018/09/04	0	0.00	1	14.50	14.60	-1	5,117	-0.02%
2018/09/03	10	14.53	10	14.60	14.40	0	5,247	0.00%
2018/08/31	21	14.88	21	14.95	14.85	0	5,516	0.00%
2018/08/30	10	14.90	0	0.00	14.80	10	5,635	0.18%
2018/08/29	16	14.74	0	0.00	14.90	16	5,795	0.28%
2018/08/28	13	14.86	0	0.00	14.80	13	5,863	0.22%
2018/08/27	0	0.00	54	14.88	15.00	-54	5,881	-0.92%
2018/08/24	2	14.35	0	0.00	14.35	2	5,810	0.03%
2018/08/22	10	14.25	10	14.44	14.40	0	6,025	0.00%
2018/08/21	15	14.28	10	14.45	14.20	5	6,183	0.08%
2018/08/20	25	14.22	15	14.40	14.45	10	6,486	0.15%
2018/08/17	11	14.55	5	14.50	14.50	6	6,652	0.09%
2018/08/16	30	14.58	56	14.65	14.60	-26	7,144	-0.36%
2018/08/15	5	14.30	0	0.00	14.30	5	7,235	0.07%
2018/08/14	15	14.55	19	14.91	15.10	-4	7,301	-0.05%
2018/08/13	65	14.79	5	14.90	14.80	60	7,387	0.81%
2018/08/10	0	0.00	9	15.83	15.75	-9	7,420	-0.12%
2018/08/09	5	15.80	0	0.00	15.75	5	7,516	0.07%
2018/08/08	8	15.55	0	0.00	15.70	8	7,522	0.11%
2018/08/07	6	15.65	6	15.65	15.70	0	7,867	0.00%
2018/08/02	6	15.45	0	0.00	15.45	6	8,616	0.07%
2018/07/31	2	15.85	0	0.00	15.80	2	8,743	0.02%
2018/07/30	0	0.00	1	15.85	15.90	-1	8,946	-0.01%
2018/07/27	0	0.00	1	16.45	16.40	-1	8,896	-0.01%
2018/07/26	1	16.50	0	0.00	16.45	1	8,851	0.01%
2018/07/25	3	16.53	0	0.00	16.50	3	8,828	0.03%
2018/07/13	1	16.35	0	0.00	16.35	1	8,501	0.01%
2018/07/12	0	0.00	2	16.15	16.30	-2	8,446	-0.02%
2018/07/11	6	15.93	0	0.00	15.85	6	8,438	0.07%
2018/07/06	5	15.70	10	16.50	16.00	-5	8,502	-0.06%
2018/07/05	10	16.25	0	0.00	16.35	10	8,428	0.12%
2018/07/04	0	0.00	4	17.45	16.90	-4	8,378	-0.05%
2018/07/03	45	17.96	11	17.24	17.00	34	8,024	0.42%
2018/07/02	0	0.00	19	15.54	16.70	-19	7,037	-0.27%
2018/06/29	12	15.16	4	15.33	15.35	8	6,789	0.12%
2018/06/28	8	15.08	2	15.00	15.00	6	6,772	0.09%
2018/06/27	2	15.20	0	0.00	15.15	2	6,796	0.03%
2018/06/22	4	15.30	0	0.00	15.25	4	6,717	0.06%
2018/06/21	2	15.65	2	15.50	15.50	0	6,700	0.00%
2018/06/19	3	16.20	2	16.20	15.90	1	6,620	0.02%
2018/06/13	1	17.05	8	17.00	16.90	-7	6,484	-0.11%
2018/06/12	12	16.99	2	16.95	17.20	10	6,396	0.16%
2018/06/11	40	17.10	49	17.29	16.95	-9	6,291	-0.14%
2018/06/08	68	16.98	63	17.04	17.00	5	6,170	0.08%
2018/06/07	3	16.85	2	16.70	16.45	1	5,851	0.02%
2018/06/06	0	0.00	5	16.16	16.75	-5	5,703	-0.09%
2018/06/05	1	15.95	39	15.98	15.90	-38	5,536	-0.69%
2018/06/04	1	16.55	11	16.40	16.20	-10	5,428	-0.18%
2018/05/31	3	17.02	0	0.00	16.40	3	5,333	0.06%
2018/05/30	1	16.85	0	0.00	16.75	1	5,218	0.02%
2018/05/29	8	17.23	5	17.18	16.80	3	5,201	0.06%
2018/05/28	8	17.34	5	17.27	17.45	3	4,999	0.06%
2018/05/25	15	16.44	0	0.00	16.65	15	4,676	0.32%
2018/05/24	59	16.87	58	16.91	16.85	1	4,495	0.02%
2018/05/23	0	0.00	24	15.55	15.90	-24	3,979	-0.60%
2018/05/22	10	15.15	1	14.95	15.50	9	3,850	0.23%
2018/05/21	58	15.18	48	15.23	15.40	10	3,757	0.27%
2018/05/18	2	14.70	0	0.00	14.65	2	3,614	0.06%
2018/05/17	2	15.28	3	14.80	14.95	-1	3,540	-0.03%
2018/05/16	1	15.70	6	15.93	15.75	-5	3,412	-0.15%
2018/05/15	26	15.79	4	16.01	15.90	22	3,291	0.67%
2018/05/14	15	15.34	4	15.46	15.75	11	2,946	0.37%
2018/05/11	36	14.70	24	14.60	14.35	12	2,490	0.48%
2018/05/10	0	0.00	1	13.90	14.00	-1	2,220	-0.05%
2018/05/09	43	13.86	40	13.95	13.70	3	2,130	0.14%
2018/05/08	1	14.00	3	13.65	13.50	-2	2,053	-0.10%
2018/05/07	5	13.96	3	13.90	13.90	2	1,947	0.10%
2018/05/02	20	12.90	26	12.93	12.90	-6	1,751	-0.34%
2018/04/30	30	12.67	39	12.82	12.55	-9	1,696	-0.53%
2018/04/24	17	12.36	12	12.50	12.25	5	1,571	0.32%
2018/04/18	5	13.00	4	13.00	13.00	1	1,552	0.06%
2018/04/16	5	13.10	1	13.35	13.55	4	1,562	0.26%
2018/04/13	3	13.45	2	13.40	13.35	1	1,479	0.07%
2018/04/12	2	12.85	2	12.80	12.80	0	1,434	0.00%
2018/04/11	1	12.95	19	12.92	12.85	-18	1,445	-1.25%
2018/04/10	54	12.89	42	13.00	12.95	12	1,452	0.83%
2018/04/09	0	0.00	1	12.70	12.50	-1	1,416	-0.07%
2018/03/31	1	12.80	22	12.95	12.90	-21	1,444	-1.45%
2018/03/30	36	12.93	35	13.05	12.80	1	1,453	0.07%
2018/03/28	0	0.00	13	12.65	12.60	-13	1,575	-0.83%
2018/03/27	8	12.60	0	0.00	12.60	8	1,581	0.51%
2018/03/26	5	12.35	0	0.00	12.40	5	1,586	0.32%
2018/03/23	10	12.45	0	0.00	12.45	10	1,604	0.62%
2018/03/21	1	13.30	15	13.28	13.05	-14	1,758	-0.80%
2018/03/20	9	12.93	10	12.93	13.00	-1	1,744	-0.06%
2018/03/15	5	13.15	5	13.15	13.10	0	1,737	0.00%
2018/03/14	36	13.13	55	13.20	13.20	-19	1,751	-1.08%
2018/03/09	0	0.00	1	12.90	13.05	-1	1,744	-0.06%
2018/03/08	1	13.25	5	13.10	13.15	-4	1,762	-0.23%
2018/03/07	42	13.04	52	13.08	13.15	-10	1,749	-0.57%
2018/03/06	22	12.88	96	13.01	12.90	-74	1,734	-4.27%
2018/03/05	33	12.75	2	12.75	12.65	31	1,692	1.83%
2018/03/02	3	13.05	33	13.25	12.95	-30	1,760	-1.70%
2018/02/26	30	12.50	46	12.61	12.70	-16	1,674	-0.96%
2018/02/23	8	12.59	20	12.68	12.35	-12	1,661	-0.72%
2018/02/21	0	0.00	24	11.58	11.65	-24	1,704	-1.41%
2018/02/12	18	11.10	0	0.00	11.20	18	1,776	1.01%
2018/02/09	6	11.05	0	0.00	11.00	6	1,799	0.33%
2018/02/06	6	11.95	0	0.00	11.15	6	1,809	0.33%
2018/02/05	15	12.22	0	0.00	12.30	15	1,856	0.81%
2018/02/01	5	12.65	0	0.00	12.70	5	1,962	0.25%
2018/01/31	5	12.65	5	12.65	12.65	0	2,014	0.00%
2018/01/26	30	12.95	56	13.06	13.10	-26	2,191	-1.19%
2018/01/24	0	0.00	13	12.75	12.85	-13	2,429	-0.54%